📊 K线图 2026-07-20
股票：万隆光电 (300710)
日期范围：2023-07-14 至 2026-07-20
当前筛选：730 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
25.29 |
25.97 |
25.24 |
25.68 |
0.0%
|
106万 |
2747万 |
| 2023-07-17 |
25.68 |
25.86 |
25.32 |
25.44 |
-0.93%
|
72万 |
1849万 |
| 2023-07-18 |
25.44 |
25.49 |
24.97 |
25.17 |
-1.06%
|
95万 |
2395万 |
| 2023-07-19 |
25.17 |
25.39 |
24.90 |
25.04 |
-0.52%
|
66万 |
1658万 |
| 2023-07-20 |
25.02 |
25.08 |
24.50 |
24.57 |
-1.88%
|
86万 |
2143万 |
| 2023-07-21 |
24.55 |
25.19 |
24.36 |
24.88 |
1.26%
|
94万 |
2331万 |
| 2023-07-24 |
24.88 |
25.28 |
24.61 |
24.88 |
0.0%
|
65万 |
1639万 |
| 2023-07-25 |
24.99 |
25.25 |
24.83 |
25.14 |
1.05%
|
66万 |
1676万 |
| 2023-07-26 |
25.19 |
25.22 |
24.88 |
25.01 |
-0.52%
|
40万 |
1011万 |
| 2023-07-27 |
25.02 |
25.22 |
24.56 |
24.67 |
-1.36%
|
58万 |
1449万 |
| 2023-07-28 |
24.67 |
24.88 |
24.50 |
24.74 |
0.28%
|
62万 |
1542万 |
| 2023-07-31 |
24.79 |
24.96 |
24.48 |
24.60 |
-0.57%
|
82万 |
2032万 |
| 2023-08-01 |
24.48 |
24.71 |
24.45 |
24.53 |
-0.28%
|
46万 |
1137万 |
| 2023-08-02 |
24.70 |
25.45 |
24.48 |
25.39 |
3.51%
|
116万 |
2917万 |
| 2023-08-03 |
25.40 |
26.00 |
25.21 |
25.63 |
0.95%
|
160万 |
4107万 |
| 2023-08-04 |
25.82 |
26.42 |
25.61 |
26.21 |
2.26%
|
156万 |
4078万 |
| 2023-08-07 |
26.22 |
26.50 |
25.66 |
25.72 |
-1.87%
|
129万 |
3354万 |
| 2023-08-08 |
25.88 |
26.10 |
25.35 |
25.68 |
-0.16%
|
96万 |
2468万 |
| 2023-08-09 |
25.66 |
25.89 |
25.24 |
25.29 |
-1.52%
|
101万 |
2583万 |
| 2023-08-10 |
25.21 |
25.46 |
24.98 |
25.11 |
-0.71%
|
76万 |
1917万 |
| 2023-08-11 |
25.12 |
25.12 |
24.40 |
24.49 |
-2.47%
|
76万 |
1894万 |
| 2023-08-14 |
24.38 |
24.40 |
23.41 |
24.20 |
-1.18%
|
137万 |
3286万 |
| 2023-08-15 |
24.20 |
24.67 |
23.96 |
24.13 |
-0.29%
|
62万 |
1503万 |
| 2023-08-16 |
23.86 |
23.94 |
23.29 |
23.31 |
-3.4%
|
94万 |
2225万 |
| 2023-08-17 |
23.29 |
23.81 |
22.93 |
23.76 |
1.93%
|
69万 |
1635万 |
| 2023-08-18 |
23.86 |
23.98 |
22.82 |
22.87 |
-3.75%
|
91万 |
2125万 |
| 2023-08-21 |
22.87 |
23.19 |
22.77 |
22.87 |
0.0%
|
82万 |
1885万 |
| 2023-08-22 |
23.12 |
23.48 |
22.81 |
23.42 |
2.4%
|
105万 |
2440万 |
| 2023-08-23 |
23.65 |
23.65 |
23.01 |
23.02 |
-1.71%
|
66万 |
1534万 |
| 2023-08-24 |
23.02 |
23.32 |
22.82 |
22.93 |
-0.39%
|
58万 |
1337万 |
| 2023-08-25 |
23.20 |
23.20 |
21.88 |
21.98 |
-4.14%
|
135万 |
3017万 |
| 2023-08-28 |
23.35 |
23.35 |
21.50 |
21.58 |
-1.82%
|
186万 |
4095万 |
| 2023-08-29 |
21.52 |
22.49 |
21.48 |
22.40 |
3.8%
|
183万 |
4065万 |
| 2023-08-30 |
22.49 |
23.60 |
22.49 |
23.33 |
4.15%
|
200万 |
4640万 |
| 2023-08-31 |
23.33 |
23.55 |
23.02 |
23.38 |
0.21%
|
88万 |
2068万 |
| 2023-09-01 |
23.45 |
23.54 |
23.17 |
23.24 |
-0.6%
|
71万 |
1674万 |
| 2023-09-04 |
23.35 |
23.60 |
23.11 |
23.46 |
0.95%
|
98万 |
2298万 |
| 2023-09-05 |
23.25 |
23.89 |
23.25 |
23.60 |
0.6%
|
80万 |
1895万 |
| 2023-09-06 |
23.69 |
24.75 |
23.46 |
24.70 |
4.66%
|
198万 |
4811万 |
| 2023-09-07 |
24.85 |
25.68 |
24.72 |
24.98 |
1.13%
|
268万 |
6763万 |
| 2023-09-08 |
24.84 |
25.19 |
24.01 |
25.00 |
0.08%
|
221万 |
5473万 |
| 2023-09-11 |
25.15 |
25.43 |
24.92 |
24.98 |
-0.08%
|
164万 |
4134万 |
| 2023-09-12 |
24.98 |
25.20 |
24.70 |
25.04 |
0.24%
|
79万 |
1998万 |
| 2023-09-13 |
25.19 |
25.19 |
24.30 |
24.45 |
-2.36%
|
143万 |
3533万 |
| 2023-09-14 |
24.69 |
24.69 |
24.12 |
24.37 |
-0.33%
|
119万 |
2917万 |
| 2023-09-15 |
24.37 |
24.41 |
23.90 |
24.04 |
-1.35%
|
98万 |
2379万 |
| 2023-09-18 |
24.00 |
24.47 |
23.85 |
24.15 |
0.46%
|
80万 |
1942万 |
| 2023-09-19 |
24.22 |
24.52 |
23.41 |
23.72 |
-1.78%
|
84万 |
1994万 |
| 2023-09-20 |
23.77 |
23.95 |
23.39 |
23.42 |
-1.26%
|
65万 |
1535万 |
| 2023-09-21 |
23.47 |
24.08 |
23.36 |
23.44 |
0.09%
|
88万 |
2086万 |
| 2023-09-22 |
23.49 |
24.06 |
23.42 |
23.94 |
2.13%
|
76万 |
1813万 |
| 2023-09-25 |
24.20 |
24.20 |
23.17 |
23.64 |
-1.25%
|
147万 |
3468万 |
| 2023-09-26 |
23.32 |
23.84 |
22.89 |
22.94 |
-2.96%
|
122万 |
2829万 |
| 2023-09-27 |
23.04 |
23.06 |
22.64 |
22.74 |
-0.87%
|
113万 |
2606万 |
| 2023-09-28 |
23.04 |
23.46 |
22.74 |
23.45 |
3.12%
|
128万 |
2980万 |
| 2023-10-09 |
23.48 |
23.64 |
22.89 |
23.04 |
-1.75%
|
121万 |
2812万 |
| 2023-10-10 |
23.06 |
23.83 |
23.06 |
23.78 |
3.21%
|
160万 |
3790万 |
| 2023-10-11 |
23.78 |
24.24 |
23.29 |
23.90 |
0.5%
|
141万 |
3367万 |
| 2023-10-12 |
23.99 |
24.50 |
23.92 |
24.13 |
0.96%
|
109万 |
2630万 |
| 2023-10-13 |
24.00 |
24.37 |
23.90 |
24.25 |
0.5%
|
84万 |
2053万 |
| 2023-10-16 |
24.21 |
24.22 |
23.50 |
23.76 |
-2.02%
|
87万 |
2076万 |
| 2023-10-17 |
23.95 |
23.95 |
23.55 |
23.73 |
-0.13%
|
63万 |
1506万 |
| 2023-10-18 |
23.96 |
24.02 |
23.07 |
23.08 |
-2.74%
|
102万 |
2381万 |
| 2023-10-19 |
23.25 |
23.94 |
23.11 |
23.11 |
0.13%
|
119万 |
2800万 |
| 2023-10-20 |
23.18 |
23.43 |
22.52 |
22.61 |
-2.16%
|
109万 |
2510万 |
| 2023-10-23 |
22.78 |
22.78 |
21.78 |
21.86 |
-3.32%
|
146万 |
3241万 |
| 2023-10-24 |
22.14 |
22.69 |
21.84 |
22.40 |
2.47%
|
131万 |
2931万 |
| 2023-10-25 |
22.90 |
24.06 |
22.66 |
23.68 |
5.71%
|
255万 |
6019万 |
| 2023-10-26 |
23.55 |
23.99 |
23.20 |
23.57 |
-0.46%
|
173万 |
4104万 |
| 2023-10-27 |
23.62 |
24.44 |
23.40 |
24.21 |
2.72%
|
195万 |
4664万 |
| 2023-10-30 |
23.90 |
24.86 |
23.90 |
24.57 |
1.49%
|
194万 |
4761万 |
| 2023-10-31 |
24.48 |
24.69 |
24.22 |
24.34 |
-0.94%
|
137万 |
3346万 |
| 2023-11-01 |
24.33 |
24.64 |
24.22 |
24.40 |
0.25%
|
92万 |
2260万 |
| 2023-11-02 |
24.30 |
25.06 |
24.00 |
24.40 |
0.0%
|
157万 |
3878万 |
| 2023-11-03 |
24.34 |
24.65 |
24.20 |
24.40 |
0.0%
|
115万 |
2820万 |
| 2023-11-06 |
24.40 |
24.78 |
24.40 |
24.66 |
1.07%
|
116万 |
2863万 |
| 2023-11-07 |
24.72 |
24.72 |
24.36 |
24.66 |
0.0%
|
118万 |
2913万 |
| 2023-11-08 |
24.75 |
25.00 |
24.32 |
24.72 |
0.24%
|
123万 |
3058万 |
| 2023-11-09 |
24.83 |
24.84 |
24.20 |
24.28 |
-1.78%
|
140万 |
3422万 |
| 2023-11-10 |
24.25 |
24.59 |
24.04 |
24.41 |
0.54%
|
134万 |
3275万 |
| 2023-11-13 |
24.31 |
25.10 |
24.30 |
24.91 |
2.05%
|
170万 |
4230万 |
| 2023-11-14 |
25.00 |
25.04 |
24.68 |
24.89 |
-0.08%
|
92万 |
2294万 |
| 2023-11-15 |
25.00 |
25.18 |
24.79 |
25.04 |
0.6%
|
131万 |
3284万 |
| 2023-11-16 |
25.05 |
25.38 |
24.85 |
24.90 |
-0.56%
|
103万 |
2607万 |
| 2023-11-17 |
24.85 |
25.30 |
24.82 |
25.22 |
1.29%
|
106万 |
2668万 |
| 2023-11-20 |
25.22 |
25.62 |
25.15 |
25.54 |
1.27%
|
158万 |
4042万 |
| 2023-11-21 |
25.54 |
25.85 |
24.94 |
25.06 |
-1.88%
|
218万 |
5508万 |
| 2023-11-22 |
25.00 |
25.40 |
24.57 |
24.70 |
-1.44%
|
161万 |
4040万 |
| 2023-11-23 |
24.85 |
25.95 |
24.40 |
25.31 |
2.47%
|
299万 |
7548万 |
| 2023-11-24 |
25.19 |
25.21 |
24.35 |
24.94 |
-1.46%
|
325万 |
8049万 |
| 2023-11-27 |
24.71 |
25.34 |
24.62 |
25.08 |
0.56%
|
283万 |
7082万 |
| 2023-11-28 |
25.00 |
27.02 |
24.72 |
26.45 |
5.46%
|
682万 |
1.79亿 |
| 2023-11-29 |
27.00 |
27.77 |
26.32 |
26.62 |
0.64%
|
702万 |
1.89亿 |
| 2023-11-30 |
26.00 |
26.87 |
25.31 |
25.60 |
-3.83%
|
510万 |
1.32亿 |
| 2023-12-01 |
25.50 |
26.10 |
25.25 |
25.69 |
0.35%
|
303万 |
7774万 |
| 2023-12-04 |
25.50 |
26.08 |
25.40 |
25.50 |
-0.74%
|
250万 |
6410万 |
| 2023-12-05 |
25.48 |
25.71 |
24.92 |
24.92 |
-2.27%
|
211万 |
5311万 |
| 2023-12-06 |
24.88 |
25.12 |
24.53 |
24.81 |
-0.44%
|
132万 |
3286万 |
| 2023-12-07 |
24.80 |
25.35 |
24.78 |
24.90 |
0.36%
|
133万 |
3327万 |
| 2023-12-08 |
24.90 |
25.22 |
24.66 |
24.82 |
-0.32%
|
132万 |
3303万 |
| 2023-12-11 |
24.70 |
25.13 |
24.60 |
25.00 |
0.73%
|
184万 |
4595万 |
| 2023-12-12 |
25.15 |
25.17 |
24.78 |
25.12 |
0.48%
|
115万 |
2890万 |
| 2023-12-13 |
25.24 |
25.24 |
24.81 |
24.86 |
-1.04%
|
96万 |
2406万 |
| 2023-12-14 |
24.92 |
25.06 |
24.70 |
24.72 |
-0.56%
|
82万 |
2046万 |
| 2023-12-15 |
24.87 |
24.98 |
24.46 |
24.65 |
-0.28%
|
83万 |
2061万 |
| 2023-12-18 |
24.56 |
24.75 |
24.11 |
24.18 |
-1.91%
|
105万 |
2576万 |
| 2023-12-19 |
24.35 |
24.35 |
24.03 |
24.27 |
0.37%
|
104万 |
2524万 |
| 2023-12-20 |
24.63 |
24.80 |
24.12 |
24.40 |
0.54%
|
120万 |
2965万 |
| 2023-12-21 |
24.28 |
24.65 |
23.75 |
24.39 |
-0.04%
|
112万 |
2713万 |
| 2023-12-22 |
24.45 |
24.56 |
23.76 |
23.87 |
-2.13%
|
134万 |
3239万 |
| 2023-12-25 |
24.24 |
24.24 |
23.49 |
23.63 |
-1.01%
|
122万 |
2905万 |
| 2023-12-26 |
23.62 |
23.62 |
22.76 |
22.92 |
-3.0%
|
147万 |
3391万 |
| 2023-12-27 |
23.26 |
23.60 |
22.72 |
23.57 |
2.84%
|
136万 |
3182万 |
| 2023-12-28 |
23.54 |
23.96 |
23.21 |
23.59 |
0.08%
|
131万 |
3110万 |
| 2023-12-29 |
23.69 |
24.36 |
23.62 |
24.32 |
3.09%
|
129万 |
3115万 |
| 2024-01-02 |
24.42 |
24.51 |
24.09 |
24.25 |
-0.29%
|
117万 |
2855万 |
| 2024-01-03 |
24.30 |
24.34 |
23.60 |
23.73 |
-2.14%
|
122万 |
2946万 |
| 2024-01-04 |
23.72 |
24.00 |
23.58 |
23.92 |
0.8%
|
96万 |
2293万 |
| 2024-01-05 |
23.92 |
24.25 |
23.25 |
23.47 |
-1.88%
|
124万 |
2939万 |
| 2024-01-08 |
23.50 |
23.64 |
22.90 |
22.95 |
-2.22%
|
113万 |
2627万 |
| 2024-01-09 |
22.95 |
23.49 |
22.75 |
22.90 |
-0.22%
|
150万 |
3476万 |
| 2024-01-10 |
22.92 |
23.13 |
22.41 |
22.67 |
-1.0%
|
84万 |
1910万 |
| 2024-01-11 |
22.67 |
23.29 |
22.66 |
23.21 |
2.38%
|
94万 |
2161万 |
| 2024-01-12 |
23.03 |
23.21 |
22.31 |
22.47 |
-3.19%
|
143万 |
3260万 |
| 2024-01-15 |
22.49 |
22.80 |
22.26 |
22.50 |
0.13%
|
134万 |
3039万 |
| 2024-01-16 |
22.52 |
22.71 |
21.92 |
22.31 |
-0.84%
|
119万 |
2670万 |
| 2024-01-17 |
22.42 |
22.55 |
21.65 |
21.72 |
-2.64%
|
119万 |
2645万 |
| 2024-01-18 |
21.82 |
21.82 |
20.51 |
21.29 |
-1.98%
|
204万 |
4303万 |
| 2024-01-19 |
21.42 |
21.54 |
20.99 |
21.04 |
-1.17%
|
115万 |
2451万 |
| 2024-01-22 |
21.15 |
21.29 |
19.03 |
19.40 |
-7.79%
|
230万 |
4616万 |
| 2024-01-23 |
19.40 |
19.64 |
18.68 |
19.18 |
-1.13%
|
236万 |
4507万 |
| 2024-01-24 |
19.22 |
19.68 |
18.30 |
19.15 |
-0.16%
|
209万 |
3985万 |
| 2024-01-25 |
19.30 |
20.49 |
19.05 |
20.29 |
5.95%
|
195万 |
3887万 |
| 2024-01-26 |
20.36 |
20.80 |
20.25 |
20.44 |
0.74%
|
219万 |
4515万 |
| 2024-01-29 |
20.32 |
20.54 |
19.03 |
19.07 |
-6.7%
|
186万 |
3629万 |
| 2024-01-30 |
19.35 |
19.35 |
18.21 |
18.24 |
-4.35%
|
165万 |
3069万 |
| 2024-01-31 |
18.50 |
18.50 |
16.82 |
16.90 |
-7.35%
|
308万 |
5345万 |
| 2024-02-01 |
16.89 |
17.02 |
15.87 |
16.77 |
-0.77%
|
321万 |
5286万 |
| 2024-02-02 |
16.77 |
17.69 |
16.30 |
17.41 |
3.82%
|
472万 |
8033万 |
| 2024-02-05 |
17.50 |
17.90 |
13.93 |
13.93 |
-19.99%
|
606万 |
8960万 |
| 2024-02-06 |
13.36 |
14.44 |
11.60 |
13.48 |
-3.23%
|
512万 |
6658万 |
| 2024-02-07 |
13.50 |
13.62 |
10.90 |
11.06 |
-17.95%
|
559万 |
6636万 |
| 2024-02-08 |
10.82 |
12.38 |
9.58 |
12.34 |
11.57%
|
500万 |
5504万 |
| 2024-02-19 |
12.35 |
13.60 |
12.33 |
13.45 |
9.0%
|
368万 |
4853万 |
| 2024-02-20 |
13.48 |
13.58 |
12.87 |
13.49 |
0.3%
|
220万 |
2942万 |
| 2024-02-21 |
13.44 |
14.98 |
13.39 |
14.70 |
8.97%
|
301万 |
4323万 |
| 2024-02-22 |
14.46 |
15.66 |
14.42 |
15.12 |
2.86%
|
302万 |
4539万 |
| 2024-02-23 |
15.21 |
15.88 |
15.12 |
15.79 |
4.43%
|
288万 |
4462万 |
| 2024-02-26 |
15.84 |
17.16 |
15.79 |
16.51 |
4.56%
|
363万 |
5970万 |
| 2024-02-27 |
16.53 |
17.35 |
16.32 |
17.28 |
4.66%
|
255万 |
4323万 |
| 2024-02-28 |
17.28 |
17.82 |
14.81 |
15.06 |
-12.85%
|
560万 |
9099万 |
| 2024-02-29 |
14.90 |
15.78 |
14.72 |
15.50 |
2.92%
|
280万 |
4315万 |
| 2024-03-01 |
15.50 |
18.60 |
15.50 |
18.60 |
20.0%
|
385万 |
6939万 |
| 2024-03-04 |
19.04 |
21.88 |
17.25 |
19.96 |
7.31%
|
1191万 |
2.26亿 |
| 2024-03-05 |
18.99 |
19.46 |
18.41 |
18.69 |
-6.36%
|
654万 |
1.23亿 |
| 2024-03-06 |
18.32 |
18.76 |
17.61 |
18.24 |
-2.41%
|
501万 |
9107万 |
| 2024-03-07 |
18.52 |
18.55 |
17.19 |
17.60 |
-3.51%
|
382万 |
6809万 |
| 2024-03-08 |
17.40 |
18.09 |
17.40 |
17.82 |
1.25%
|
262万 |
4667万 |
| 2024-03-11 |
17.87 |
17.87 |
17.31 |
17.79 |
-0.17%
|
235万 |
4163万 |
| 2024-03-12 |
17.79 |
18.26 |
17.53 |
18.01 |
1.24%
|
246万 |
4412万 |
| 2024-03-13 |
18.18 |
18.39 |
17.72 |
17.95 |
-0.33%
|
221万 |
3971万 |
| 2024-03-14 |
17.89 |
17.91 |
17.10 |
17.49 |
-2.56%
|
226万 |
3963万 |
| 2024-03-15 |
17.41 |
18.05 |
17.28 |
17.92 |
2.46%
|
256万 |
4549万 |
| 2024-03-18 |
17.95 |
18.66 |
17.80 |
18.20 |
1.56%
|
423万 |
7647万 |
| 2024-03-19 |
18.08 |
18.85 |
18.02 |
18.42 |
1.21%
|
360万 |
6608万 |
| 2024-03-20 |
18.36 |
18.63 |
18.31 |
18.55 |
0.71%
|
221万 |
4083万 |
| 2024-03-21 |
18.53 |
18.95 |
18.21 |
18.30 |
-1.35%
|
246万 |
4560万 |
| 2024-03-22 |
18.29 |
18.42 |
17.76 |
18.03 |
-1.48%
|
203万 |
3671万 |
| 2024-03-25 |
17.92 |
18.10 |
16.97 |
17.05 |
-5.44%
|
316万 |
5545万 |
| 2024-03-26 |
17.21 |
17.30 |
16.57 |
16.80 |
-1.47%
|
235万 |
3977万 |
| 2024-03-27 |
17.07 |
17.07 |
15.65 |
15.89 |
-5.42%
|
255万 |
4148万 |
| 2024-03-28 |
15.85 |
16.66 |
15.58 |
16.48 |
3.71%
|
208万 |
3382万 |
| 2024-03-29 |
16.53 |
16.80 |
16.10 |
16.78 |
1.82%
|
183万 |
3028万 |
| 2024-04-01 |
17.05 |
17.26 |
16.96 |
17.21 |
2.56%
|
145万 |
2502万 |
| 2024-04-02 |
17.25 |
17.43 |
17.00 |
17.06 |
-0.87%
|
147万 |
2527万 |
| 2024-04-03 |
17.18 |
17.27 |
16.43 |
16.66 |
-2.34%
|
153万 |
2556万 |
| 2024-04-08 |
16.85 |
17.46 |
16.33 |
17.00 |
2.04%
|
281万 |
4756万 |
| 2024-04-09 |
16.83 |
17.83 |
16.10 |
17.83 |
4.88%
|
477万 |
8156万 |
| 2024-04-10 |
17.76 |
18.36 |
17.43 |
17.71 |
-0.67%
|
510万 |
9143万 |
| 2024-04-11 |
17.51 |
18.47 |
17.42 |
17.95 |
1.36%
|
434万 |
7831万 |
| 2024-04-12 |
17.92 |
18.40 |
17.65 |
17.91 |
-0.22%
|
347万 |
6255万 |
| 2024-04-15 |
17.78 |
17.81 |
15.70 |
16.26 |
-9.21%
|
531万 |
8708万 |
| 2024-04-16 |
15.77 |
16.38 |
14.81 |
14.96 |
-8.0%
|
353万 |
5415万 |
| 2024-04-17 |
15.17 |
16.70 |
15.17 |
16.43 |
9.83%
|
516万 |
8389万 |
| 2024-04-18 |
16.58 |
16.70 |
15.93 |
16.32 |
-0.67%
|
332万 |
5441万 |
| 2024-04-19 |
16.63 |
16.67 |
15.65 |
15.85 |
-2.88%
|
199万 |
3177万 |
| 2024-04-22 |
16.45 |
16.45 |
14.70 |
15.29 |
-3.53%
|
171万 |
2613万 |
| 2024-04-23 |
15.29 |
15.91 |
15.21 |
15.77 |
3.14%
|
160万 |
2509万 |
| 2024-04-24 |
15.80 |
16.45 |
15.60 |
16.36 |
3.74%
|
256万 |
4155万 |
| 2024-04-25 |
16.50 |
16.72 |
15.94 |
16.29 |
-0.43%
|
346万 |
5663万 |
| 2024-04-26 |
16.30 |
16.67 |
16.07 |
16.47 |
1.1%
|
376万 |
6181万 |
| 2024-04-29 |
16.47 |
17.42 |
16.47 |
17.16 |
4.19%
|
361万 |
6150万 |
| 2024-04-30 |
17.16 |
17.81 |
16.91 |
17.74 |
3.38%
|
449万 |
7865万 |
| 2024-05-06 |
18.00 |
18.10 |
17.50 |
17.70 |
-0.23%
|
433万 |
7681万 |
| 2024-05-07 |
17.68 |
21.24 |
17.46 |
19.30 |
9.04%
|
1116万 |
2.14亿 |
| 2024-05-08 |
18.70 |
18.98 |
17.63 |
17.86 |
-7.46%
|
955万 |
1.74亿 |
| 2024-05-09 |
17.61 |
18.08 |
17.43 |
17.62 |
-1.34%
|
607万 |
1.08亿 |
| 2024-05-10 |
17.55 |
17.86 |
17.32 |
17.67 |
0.28%
|
414万 |
7319万 |
| 2024-05-13 |
17.55 |
17.82 |
17.12 |
17.67 |
0.0%
|
256万 |
4493万 |
| 2024-05-14 |
17.67 |
18.15 |
17.33 |
18.15 |
2.72%
|
439万 |
7882万 |
| 2024-05-15 |
18.03 |
18.62 |
17.88 |
18.20 |
0.28%
|
532万 |
9770万 |
| 2024-05-16 |
18.14 |
18.68 |
18.00 |
18.65 |
2.47%
|
556万 |
1.03亿 |
| 2024-05-17 |
18.65 |
19.10 |
18.20 |
18.49 |
-0.86%
|
565万 |
1.05亿 |
| 2024-05-20 |
18.32 |
19.00 |
18.05 |
18.23 |
-1.41%
|
570万 |
1.05亿 |
| 2024-05-21 |
18.13 |
18.34 |
17.97 |
18.09 |
-0.77%
|
320万 |
5831万 |
| 2024-05-22 |
17.98 |
18.30 |
17.90 |
18.11 |
0.11%
|
265万 |
4822万 |
| 2024-05-23 |
18.11 |
18.23 |
17.70 |
17.78 |
-1.82%
|
281万 |
5047万 |
| 2024-05-24 |
17.88 |
17.99 |
17.31 |
17.36 |
-2.36%
|
210万 |
3708万 |
| 2024-05-27 |
17.55 |
17.73 |
16.80 |
17.18 |
-1.04%
|
245万 |
4202万 |
| 2024-05-28 |
17.00 |
17.80 |
16.91 |
17.48 |
1.75%
|
301万 |
5270万 |
| 2024-05-29 |
17.76 |
18.35 |
17.20 |
17.61 |
0.74%
|
377万 |
6672万 |
| 2024-05-30 |
17.27 |
18.59 |
16.97 |
17.69 |
0.45%
|
520万 |
9257万 |
| 2024-05-31 |
18.90 |
20.23 |
18.35 |
18.52 |
4.69%
|
1101万 |
2.10亿 |
| 2024-06-03 |
18.17 |
18.70 |
16.51 |
16.83 |
-9.13%
|
889万 |
1.56亿 |
| 2024-06-04 |
16.01 |
16.45 |
15.44 |
15.74 |
-6.48%
|
583万 |
9296万 |
| 2024-06-05 |
15.70 |
15.90 |
15.20 |
15.43 |
-1.97%
|
323万 |
5065万 |
| 2024-06-06 |
15.70 |
16.20 |
13.99 |
14.29 |
-7.39%
|
518万 |
7730万 |
| 2024-06-07 |
14.58 |
14.98 |
14.36 |
14.66 |
2.59%
|
288万 |
4222万 |
| 2024-06-11 |
14.51 |
14.86 |
14.00 |
14.84 |
1.23%
|
231万 |
3352万 |
| 2024-06-12 |
14.75 |
15.59 |
14.67 |
15.39 |
3.71%
|
250万 |
3839万 |
| 2024-06-13 |
15.56 |
15.80 |
15.22 |
15.32 |
-0.45%
|
239万 |
3685万 |
| 2024-06-14 |
15.49 |
15.55 |
15.08 |
15.55 |
1.5%
|
193万 |
2981万 |
| 2024-06-17 |
15.51 |
16.12 |
15.33 |
15.70 |
0.96%
|
330万 |
5176万 |
| 2024-06-18 |
15.49 |
16.03 |
14.95 |
15.94 |
1.53%
|
361万 |
5671万 |
| 2024-06-19 |
15.90 |
16.20 |
15.78 |
15.92 |
-0.13%
|
200万 |
3206万 |
| 2024-06-20 |
15.92 |
15.98 |
15.40 |
15.42 |
-3.14%
|
232万 |
3641万 |
| 2024-06-21 |
15.42 |
15.42 |
15.01 |
15.27 |
-0.97%
|
140万 |
2149万 |
| 2024-06-24 |
15.27 |
15.28 |
14.08 |
14.15 |
-7.33%
|
272万 |
3937万 |
| 2024-06-25 |
14.22 |
14.37 |
13.87 |
13.98 |
-1.2%
|
188万 |
2649万 |
| 2024-06-26 |
14.09 |
14.94 |
13.77 |
14.93 |
6.8%
|
236万 |
3392万 |
| 2024-06-27 |
14.94 |
15.28 |
14.73 |
14.89 |
-0.27%
|
207万 |
3123万 |
| 2024-06-28 |
14.79 |
15.40 |
14.70 |
15.17 |
1.88%
|
229万 |
3494万 |
| 2024-07-01 |
15.40 |
15.40 |
14.81 |
15.23 |
0.4%
|
180万 |
2723万 |
| 2024-07-02 |
15.23 |
15.54 |
15.23 |
15.32 |
0.59%
|
150万 |
2318万 |
| 2024-07-03 |
15.30 |
15.37 |
14.97 |
15.07 |
-1.63%
|
149万 |
2262万 |
| 2024-07-04 |
15.15 |
15.20 |
14.20 |
14.23 |
-5.57%
|
177万 |
2583万 |
| 2024-07-05 |
14.13 |
14.54 |
14.03 |
14.52 |
2.04%
|
180万 |
2581万 |
| 2024-07-08 |
14.55 |
14.65 |
13.93 |
13.93 |
-4.06%
|
143万 |
2041万 |
| 2024-07-09 |
14.06 |
14.40 |
13.51 |
14.35 |
3.02%
|
239万 |
3339万 |
| 2024-07-10 |
14.55 |
14.71 |
14.22 |
14.34 |
-0.07%
|
183万 |
2649万 |
| 2024-07-11 |
14.89 |
16.98 |
14.69 |
15.38 |
7.25%
|
647万 |
1.01亿 |
| 2024-07-12 |
15.40 |
16.07 |
15.18 |
15.36 |
-0.13%
|
616万 |
9600万 |
| 2024-07-15 |
15.10 |
15.24 |
14.60 |
15.03 |
-2.15%
|
374万 |
5610万 |
| 2024-07-16 |
14.90 |
15.19 |
14.61 |
14.98 |
-0.33%
|
345万 |
5168万 |
| 2024-07-17 |
14.85 |
15.07 |
14.15 |
14.17 |
-5.41%
|
318万 |
4613万 |
| 2024-07-18 |
14.02 |
14.05 |
13.30 |
13.76 |
-2.89%
|
297万 |
4067万 |
| 2024-07-19 |
13.73 |
15.90 |
13.63 |
15.00 |
9.01%
|
701万 |
1.03亿 |
| 2024-07-22 |
14.42 |
14.88 |
14.25 |
14.88 |
-0.8%
|
453万 |
6646万 |
| 2024-07-23 |
14.90 |
15.29 |
14.50 |
14.55 |
-2.22%
|
369万 |
5509万 |
| 2024-07-24 |
14.47 |
14.72 |
14.22 |
14.37 |
-1.24%
|
275万 |
3971万 |
| 2024-07-25 |
14.37 |
14.64 |
14.02 |
14.35 |
-0.14%
|
223万 |
3208万 |
| 2024-07-26 |
14.35 |
14.69 |
14.30 |
14.63 |
1.95%
|
224万 |
3248万 |
| 2024-07-29 |
14.82 |
17.56 |
14.70 |
17.56 |
20.03%
|
821万 |
1.40亿 |
| 2024-07-30 |
19.30 |
19.33 |
16.46 |
16.58 |
-5.58%
|
1801万 |
3.27亿 |
| 2024-07-31 |
15.60 |
16.47 |
15.60 |
16.30 |
-1.69%
|
1210万 |
1.95亿 |
| 2024-08-01 |
16.18 |
16.44 |
16.00 |
16.09 |
-1.29%
|
689万 |
1.11亿 |
| 2024-08-02 |
16.09 |
16.09 |
15.57 |
15.65 |
-2.73%
|
521万 |
8228万 |
| 2024-08-05 |
15.57 |
15.80 |
15.06 |
15.17 |
-3.07%
|
438万 |
6763万 |
| 2024-08-06 |
15.45 |
15.53 |
15.15 |
15.48 |
2.04%
|
348万 |
5357万 |
| 2024-08-07 |
15.93 |
16.30 |
15.71 |
16.13 |
4.2%
|
933万 |
1.50亿 |
| 2024-08-08 |
16.59 |
18.66 |
16.22 |
16.49 |
2.23%
|
1392万 |
2.42亿 |
| 2024-08-09 |
15.56 |
17.12 |
15.56 |
16.13 |
-2.18%
|
958万 |
1.55亿 |
| 2024-08-12 |
15.52 |
15.82 |
15.00 |
15.10 |
-6.39%
|
642万 |
9790万 |
| 2024-08-13 |
15.22 |
15.67 |
14.92 |
15.66 |
3.71%
|
456万 |
7004万 |
| 2024-08-14 |
15.73 |
16.08 |
15.62 |
16.00 |
2.17%
|
510万 |
8109万 |
| 2024-08-15 |
15.71 |
16.35 |
15.70 |
16.28 |
1.75%
|
520万 |
8389万 |
| 2024-08-16 |
16.18 |
16.70 |
16.14 |
16.21 |
-0.43%
|
509万 |
8340万 |
| 2024-08-19 |
16.11 |
16.25 |
15.78 |
15.86 |
-2.16%
|
342万 |
5475万 |
| 2024-08-20 |
15.80 |
16.00 |
15.39 |
15.55 |
-1.95%
|
262万 |
4125万 |
| 2024-08-21 |
15.30 |
15.76 |
15.28 |
15.45 |
-0.64%
|
221万 |
3437万 |
| 2024-08-22 |
15.33 |
15.71 |
15.17 |
15.19 |
-1.68%
|
279万 |
4321万 |
| 2024-08-23 |
15.10 |
15.38 |
14.73 |
15.09 |
-0.66%
|
243万 |
3661万 |
| 2024-08-26 |
15.22 |
15.60 |
15.06 |
15.54 |
2.98%
|
247万 |
3820万 |
| 2024-08-27 |
15.41 |
15.50 |
14.80 |
14.89 |
-4.18%
|
297万 |
4471万 |
| 2024-08-28 |
15.08 |
15.23 |
14.63 |
15.14 |
1.68%
|
201万 |
3025万 |
| 2024-08-29 |
15.15 |
15.61 |
14.95 |
15.57 |
2.84%
|
295万 |
4544万 |
| 2024-08-30 |
15.59 |
16.06 |
15.50 |
15.90 |
2.12%
|
370万 |
5877万 |
| 2024-09-02 |
15.81 |
16.03 |
15.61 |
15.65 |
-1.57%
|
246万 |
3914万 |
| 2024-09-03 |
15.66 |
16.07 |
15.60 |
15.97 |
2.04%
|
245万 |
3902万 |
| 2024-09-04 |
15.73 |
15.91 |
15.55 |
15.78 |
-1.19%
|
196万 |
3094万 |
| 2024-09-05 |
15.80 |
15.93 |
15.70 |
15.88 |
0.63%
|
162万 |
2573万 |
| 2024-09-06 |
15.85 |
15.89 |
15.49 |
15.54 |
-2.14%
|
184万 |
2893万 |
| 2024-09-09 |
15.48 |
15.63 |
15.21 |
15.43 |
-0.71%
|
142万 |
2192万 |
| 2024-09-10 |
15.43 |
15.79 |
15.20 |
15.79 |
2.33%
|
186万 |
2896万 |
| 2024-09-11 |
15.66 |
15.80 |
15.31 |
15.39 |
-2.53%
|
162万 |
2527万 |
| 2024-09-12 |
15.53 |
15.63 |
15.29 |
15.31 |
-0.52%
|
152万 |
2354万 |
| 2024-09-13 |
15.34 |
15.60 |
14.98 |
14.98 |
-2.16%
|
208万 |
3169万 |
| 2024-09-18 |
14.90 |
15.00 |
14.39 |
14.61 |
-2.47%
|
203万 |
2972万 |
| 2024-09-19 |
14.76 |
14.94 |
14.50 |
14.87 |
1.78%
|
169万 |
2500万 |
| 2024-09-20 |
15.00 |
15.24 |
14.80 |
14.94 |
0.47%
|
206万 |
3097万 |
| 2024-09-23 |
14.94 |
15.28 |
14.83 |
15.00 |
0.4%
|
218万 |
3296万 |
| 2024-09-24 |
15.13 |
15.30 |
14.85 |
15.24 |
1.6%
|
238万 |
3599万 |
| 2024-09-25 |
15.45 |
15.75 |
15.20 |
15.56 |
2.1%
|
378万 |
5882万 |
| 2024-09-26 |
15.60 |
15.81 |
15.45 |
15.76 |
1.29%
|
309万 |
4827万 |
| 2024-09-27 |
15.98 |
16.75 |
15.81 |
16.47 |
4.51%
|
497万 |
8089万 |
| 2024-09-30 |
16.88 |
18.87 |
16.88 |
18.80 |
14.15%
|
978万 |
1.75亿 |
| 2024-10-08 |
22.40 |
22.40 |
18.96 |
20.86 |
10.96%
|
1353万 |
2.75亿 |
| 2024-10-09 |
19.80 |
19.85 |
17.85 |
17.86 |
-14.38%
|
853万 |
1.61亿 |
| 2024-10-10 |
18.15 |
18.76 |
17.66 |
18.11 |
1.4%
|
537万 |
9824万 |
| 2024-10-11 |
17.94 |
18.09 |
16.91 |
17.26 |
-4.69%
|
541万 |
9392万 |
| 2024-10-14 |
17.52 |
18.03 |
16.92 |
18.02 |
4.4%
|
431万 |
7570万 |
| 2024-10-15 |
17.96 |
18.29 |
17.58 |
17.59 |
-2.39%
|
386万 |
6920万 |
| 2024-10-16 |
17.45 |
17.87 |
17.13 |
17.75 |
0.91%
|
305万 |
5386万 |
| 2024-10-17 |
17.87 |
18.19 |
17.66 |
17.79 |
0.23%
|
353万 |
6346万 |
| 2024-10-18 |
17.79 |
18.89 |
17.66 |
18.51 |
4.05%
|
523万 |
9629万 |
| 2024-10-21 |
18.74 |
19.59 |
18.52 |
19.22 |
3.84%
|
595万 |
1.14亿 |
| 2024-10-22 |
19.38 |
19.90 |
18.74 |
19.13 |
-0.47%
|
585万 |
1.13亿 |
| 2024-10-23 |
19.09 |
20.58 |
18.75 |
19.67 |
2.82%
|
912万 |
1.80亿 |
| 2024-10-24 |
19.38 |
20.36 |
19.27 |
19.60 |
-0.36%
|
766万 |
1.52亿 |
| 2024-10-25 |
19.95 |
20.51 |
19.85 |
20.49 |
4.54%
|
861万 |
1.74亿 |
| 2024-10-28 |
22.01 |
23.74 |
21.80 |
21.87 |
6.73%
|
1948万 |
4.38亿 |
| 2024-10-29 |
21.50 |
21.68 |
20.36 |
20.40 |
-6.72%
|
1278万 |
2.67亿 |
| 2024-10-30 |
20.00 |
20.85 |
20.00 |
20.45 |
0.25%
|
690万 |
1.42亿 |
| 2024-10-31 |
20.88 |
23.50 |
20.71 |
22.44 |
9.73%
|
1501万 |
3.31亿 |
| 2024-11-01 |
21.52 |
22.04 |
19.95 |
20.08 |
-10.52%
|
1096万 |
2.28亿 |
| 2024-11-04 |
19.81 |
20.40 |
19.81 |
20.26 |
0.9%
|
505万 |
1.02亿 |
| 2024-11-05 |
20.27 |
20.78 |
20.02 |
20.78 |
2.57%
|
676万 |
1.38亿 |
| 2024-11-06 |
20.78 |
21.10 |
20.31 |
20.49 |
-1.4%
|
588万 |
1.22亿 |
| 2024-11-07 |
20.36 |
21.47 |
20.13 |
21.19 |
3.42%
|
762万 |
1.60亿 |
| 2024-11-08 |
21.28 |
21.65 |
20.86 |
21.11 |
-0.38%
|
678万 |
1.44亿 |
| 2024-11-11 |
20.92 |
22.00 |
20.80 |
21.89 |
3.69%
|
681万 |
1.46亿 |
| 2024-11-12 |
21.70 |
21.88 |
21.19 |
21.41 |
-2.19%
|
535万 |
1.15亿 |
| 2024-11-13 |
21.33 |
21.50 |
20.61 |
21.35 |
-0.28%
|
387万 |
8172万 |
| 2024-11-14 |
21.13 |
21.38 |
20.56 |
20.61 |
-3.47%
|
358万 |
7507万 |
| 2024-11-15 |
20.48 |
20.88 |
19.64 |
20.00 |
-2.96%
|
336万 |
6885万 |
| 2024-11-18 |
20.19 |
20.19 |
18.75 |
18.91 |
-5.45%
|
411万 |
7908万 |
| 2024-11-19 |
18.91 |
19.37 |
18.80 |
19.36 |
2.38%
|
348万 |
6654万 |
| 2024-11-20 |
19.23 |
20.18 |
19.23 |
19.96 |
3.1%
|
288万 |
5705万 |
| 2024-11-21 |
20.05 |
20.23 |
19.57 |
19.96 |
0.0%
|
258万 |
5143万 |
| 2024-11-22 |
19.88 |
20.05 |
18.81 |
18.85 |
-5.56%
|
356万 |
6950万 |
| 2024-11-25 |
19.18 |
19.78 |
18.72 |
19.72 |
4.62%
|
394万 |
7640万 |
| 2024-11-26 |
19.80 |
20.55 |
19.76 |
20.05 |
1.67%
|
488万 |
9867万 |
| 2024-11-27 |
20.01 |
20.37 |
19.16 |
20.37 |
1.6%
|
373万 |
7384万 |
| 2024-11-28 |
20.33 |
20.63 |
20.17 |
20.29 |
-0.39%
|
328万 |
6697万 |
| 2024-11-29 |
20.39 |
20.70 |
20.18 |
20.62 |
1.63%
|
438万 |
8975万 |
| 2024-12-02 |
21.07 |
21.20 |
20.52 |
20.64 |
0.1%
|
393万 |
8147万 |
| 2024-12-03 |
20.56 |
20.96 |
20.30 |
20.62 |
-0.1%
|
391万 |
8077万 |
| 2024-12-04 |
20.59 |
20.71 |
19.91 |
20.08 |
-2.62%
|
280万 |
5689万 |
| 2024-12-05 |
19.99 |
20.65 |
19.91 |
20.54 |
2.29%
|
279万 |
5705万 |
| 2024-12-06 |
20.72 |
21.00 |
20.38 |
20.80 |
1.27%
|
365万 |
7561万 |
| 2024-12-09 |
20.71 |
20.95 |
20.28 |
20.82 |
0.1%
|
354万 |
7298万 |
| 2024-12-10 |
21.38 |
21.58 |
20.87 |
20.97 |
0.72%
|
522万 |
1.11亿 |
| 2024-12-11 |
20.94 |
21.33 |
20.83 |
21.05 |
0.38%
|
313万 |
6598万 |
| 2024-12-12 |
21.06 |
21.37 |
20.94 |
21.34 |
1.38%
|
354万 |
7517万 |
| 2024-12-13 |
21.23 |
21.79 |
21.00 |
21.32 |
-0.09%
|
448万 |
9573万 |
| 2024-12-16 |
21.45 |
21.74 |
21.14 |
21.35 |
0.14%
|
483万 |
1.03亿 |
| 2024-12-17 |
21.24 |
21.39 |
19.97 |
20.02 |
-6.23%
|
459万 |
9422万 |
| 2024-12-18 |
20.10 |
20.61 |
19.38 |
20.30 |
1.4%
|
344万 |
6942万 |
| 2024-12-19 |
20.10 |
20.69 |
19.99 |
20.55 |
1.23%
|
385万 |
7878万 |
| 2024-12-20 |
20.51 |
21.06 |
20.31 |
20.90 |
1.7%
|
337万 |
7022万 |
| 2024-12-23 |
20.81 |
20.97 |
19.05 |
19.19 |
-8.18%
|
505万 |
1.00亿 |
| 2024-12-24 |
19.36 |
19.67 |
18.60 |
18.97 |
-1.15%
|
351万 |
6682万 |
| 2024-12-25 |
18.82 |
18.88 |
17.80 |
18.24 |
-3.85%
|
351万 |
6410万 |
| 2024-12-26 |
18.15 |
19.22 |
18.12 |
18.95 |
3.89%
|
304万 |
5749万 |
| 2024-12-27 |
18.93 |
19.22 |
18.50 |
18.70 |
-1.32%
|
335万 |
6347万 |
| 2024-12-30 |
18.68 |
18.74 |
18.00 |
18.42 |
-1.5%
|
288万 |
5312万 |
| 2024-12-31 |
18.60 |
18.70 |
17.83 |
17.86 |
-3.04%
|
292万 |
5317万 |
| 2025-01-02 |
17.92 |
18.39 |
17.38 |
17.66 |
-1.12%
|
340万 |
6079万 |
| 2025-01-03 |
17.66 |
17.89 |
16.38 |
16.48 |
-6.68%
|
408万 |
6941万 |
| 2025-01-06 |
16.41 |
16.55 |
15.48 |
16.20 |
-1.7%
|
260万 |
4201万 |
| 2025-01-07 |
16.21 |
17.21 |
16.21 |
17.06 |
5.31%
|
306万 |
5098万 |
| 2025-01-08 |
17.06 |
17.18 |
16.28 |
16.90 |
-0.94%
|
311万 |
5221万 |
| 2025-01-09 |
16.86 |
17.26 |
16.81 |
17.08 |
1.07%
|
238万 |
4079万 |
| 2025-01-10 |
17.00 |
17.20 |
16.06 |
16.09 |
-5.8%
|
251万 |
4175万 |
| 2025-01-13 |
15.89 |
16.40 |
15.53 |
16.24 |
0.93%
|
273万 |
4382万 |
| 2025-01-14 |
16.30 |
17.26 |
16.27 |
17.25 |
6.22%
|
322万 |
5469万 |
| 2025-01-15 |
17.25 |
17.44 |
16.96 |
17.07 |
-1.04%
|
195万 |
3348万 |
| 2025-01-16 |
17.08 |
17.45 |
16.80 |
17.18 |
0.64%
|
241万 |
4139万 |
| 2025-01-17 |
17.05 |
17.21 |
16.86 |
16.99 |
-1.11%
|
171万 |
2913万 |
| 2025-01-20 |
17.08 |
17.44 |
16.86 |
17.15 |
0.94%
|
343万 |
5908万 |
| 2025-01-21 |
17.20 |
17.55 |
16.62 |
16.88 |
-1.57%
|
373万 |
6319万 |
| 2025-01-22 |
16.80 |
17.17 |
16.61 |
16.85 |
-0.18%
|
365万 |
6161万 |
| 2025-01-23 |
17.09 |
17.49 |
16.87 |
16.91 |
0.36%
|
362万 |
6248万 |
| 2025-01-24 |
16.28 |
16.95 |
16.10 |
16.90 |
-0.06%
|
634万 |
1.05亿 |
| 2025-01-27 |
17.05 |
17.18 |
16.21 |
16.29 |
-3.61%
|
467万 |
7750万 |
| 2025-02-05 |
16.54 |
16.98 |
16.46 |
16.96 |
4.11%
|
405万 |
6797万 |
| 2025-02-06 |
16.96 |
17.60 |
16.73 |
17.60 |
3.77%
|
321万 |
5570万 |
| 2025-02-07 |
17.58 |
17.90 |
17.33 |
17.63 |
0.17%
|
322万 |
5706万 |
| 2025-02-10 |
17.64 |
18.28 |
17.58 |
18.20 |
3.23%
|
324万 |
5806万 |
| 2025-02-11 |
18.20 |
18.29 |
17.78 |
18.02 |
-0.99%
|
260万 |
4681万 |
| 2025-02-12 |
18.31 |
18.62 |
18.02 |
18.25 |
1.28%
|
355万 |
6498万 |
| 2025-02-13 |
18.16 |
18.49 |
17.72 |
17.99 |
-1.42%
|
348万 |
6289万 |
| 2025-02-14 |
17.91 |
18.98 |
17.70 |
18.51 |
2.89%
|
640万 |
1.18亿 |
| 2025-02-17 |
18.24 |
18.83 |
18.09 |
18.41 |
-0.54%
|
537万 |
9852万 |
| 2025-02-18 |
18.42 |
18.72 |
17.60 |
17.66 |
-4.07%
|
412万 |
7467万 |
| 2025-02-19 |
17.61 |
18.26 |
17.51 |
18.15 |
2.77%
|
303万 |
5456万 |
| 2025-02-20 |
18.15 |
18.67 |
17.91 |
18.33 |
0.99%
|
323万 |
5938万 |
| 2025-02-21 |
19.26 |
19.68 |
18.38 |
18.67 |
1.85%
|
537万 |
1.01亿 |
| 2025-02-24 |
18.63 |
18.68 |
18.05 |
18.45 |
-1.18%
|
442万 |
8093万 |
| 2025-02-25 |
18.30 |
18.57 |
18.11 |
18.44 |
-0.05%
|
289万 |
5319万 |
| 2025-02-26 |
18.49 |
18.58 |
18.26 |
18.49 |
0.27%
|
262万 |
4829万 |
| 2025-02-27 |
18.35 |
18.56 |
17.91 |
18.22 |
-1.46%
|
296万 |
5400万 |
| 2025-02-28 |
18.17 |
18.20 |
17.13 |
17.16 |
-5.82%
|
335万 |
5894万 |
| 2025-03-03 |
17.38 |
17.62 |
17.05 |
17.22 |
0.35%
|
288万 |
5001万 |
| 2025-03-04 |
17.06 |
17.75 |
17.06 |
17.75 |
3.08%
|
184万 |
3233万 |
| 2025-03-05 |
17.76 |
17.93 |
17.44 |
17.81 |
0.34%
|
219万 |
3877万 |
| 2025-03-06 |
17.98 |
18.52 |
17.81 |
18.31 |
2.81%
|
351万 |
6421万 |
| 2025-03-07 |
18.22 |
19.28 |
18.22 |
18.86 |
3.0%
|
687万 |
1.30亿 |
| 2025-03-10 |
18.76 |
19.08 |
18.35 |
18.42 |
-2.33%
|
379万 |
7060万 |
| 2025-03-11 |
18.26 |
18.54 |
18.02 |
18.43 |
0.05%
|
286万 |
5234万 |
| 2025-03-12 |
18.79 |
20.99 |
18.61 |
19.40 |
5.26%
|
1175万 |
2.33亿 |
| 2025-03-13 |
19.30 |
19.80 |
18.93 |
19.52 |
0.62%
|
1029万 |
1.99亿 |
| 2025-03-14 |
19.57 |
19.80 |
18.96 |
19.31 |
-1.08%
|
743万 |
1.44亿 |
| 2025-03-17 |
19.32 |
19.49 |
18.96 |
19.02 |
-1.5%
|
575万 |
1.10亿 |
| 2025-03-18 |
19.18 |
19.21 |
18.85 |
19.06 |
0.21%
|
310万 |
5909万 |
| 2025-03-19 |
19.04 |
19.04 |
18.70 |
18.85 |
-1.1%
|
230万 |
4335万 |
| 2025-03-20 |
18.90 |
19.30 |
18.68 |
19.03 |
0.95%
|
273万 |
5198万 |
| 2025-03-21 |
19.07 |
19.10 |
18.50 |
18.72 |
-1.63%
|
304万 |
5697万 |
| 2025-03-24 |
18.74 |
18.84 |
17.22 |
17.70 |
-5.45%
|
399万 |
7172万 |
| 2025-03-25 |
17.71 |
17.79 |
17.23 |
17.53 |
-0.96%
|
208万 |
3657万 |
| 2025-03-26 |
17.40 |
18.29 |
17.40 |
18.12 |
3.37%
|
282万 |
5121万 |
| 2025-03-27 |
18.05 |
18.15 |
17.66 |
17.97 |
-0.83%
|
229万 |
4107万 |
| 2025-03-28 |
17.82 |
18.09 |
17.55 |
17.55 |
-2.34%
|
178万 |
3168万 |
| 2025-03-31 |
17.46 |
17.48 |
16.95 |
17.31 |
-1.37%
|
194万 |
3345万 |
| 2025-04-01 |
17.38 |
18.57 |
17.38 |
18.27 |
5.55%
|
394万 |
7150万 |
| 2025-04-02 |
18.60 |
19.17 |
18.10 |
18.11 |
-0.88%
|
277万 |
5127万 |
| 2025-04-03 |
17.93 |
18.24 |
17.56 |
17.84 |
-1.49%
|
237万 |
4241万 |
| 2025-04-07 |
16.98 |
16.98 |
14.30 |
14.94 |
-16.26%
|
559万 |
8569万 |
| 2025-04-08 |
15.16 |
15.83 |
14.67 |
15.07 |
0.87%
|
310万 |
4709万 |
| 2025-04-09 |
14.80 |
16.20 |
13.79 |
15.96 |
5.91%
|
428万 |
6527万 |
| 2025-04-10 |
16.13 |
16.66 |
16.13 |
16.30 |
2.13%
|
287万 |
4727万 |
| 2025-04-11 |
16.21 |
16.55 |
16.11 |
16.23 |
-0.43%
|
153万 |
2518万 |
| 2025-04-14 |
16.60 |
16.83 |
16.41 |
16.51 |
1.73%
|
183万 |
3053万 |
| 2025-04-15 |
16.59 |
16.99 |
16.51 |
16.88 |
2.24%
|
204万 |
3443万 |
| 2025-04-16 |
16.71 |
16.95 |
16.07 |
16.35 |
-3.14%
|
169万 |
2797万 |
| 2025-04-17 |
16.34 |
17.79 |
16.20 |
17.17 |
5.02%
|
429万 |
7341万 |
| 2025-04-18 |
17.05 |
17.54 |
16.77 |
17.09 |
-0.47%
|
338万 |
5788万 |
| 2025-04-21 |
16.92 |
17.30 |
16.64 |
17.17 |
0.47%
|
336万 |
5717万 |
| 2025-04-22 |
17.08 |
17.33 |
17.03 |
17.06 |
-0.64%
|
182万 |
3135万 |
| 2025-04-23 |
17.06 |
17.28 |
16.81 |
16.88 |
-1.06%
|
245万 |
4167万 |
| 2025-04-24 |
16.97 |
16.97 |
16.17 |
16.22 |
-3.91%
|
289万 |
4771万 |
| 2025-04-25 |
16.36 |
16.40 |
16.00 |
16.16 |
-0.37%
|
195万 |
3158万 |
| 2025-04-28 |
16.00 |
16.99 |
15.61 |
16.79 |
3.9%
|
402万 |
6631万 |
| 2025-04-29 |
16.71 |
17.72 |
16.18 |
17.58 |
4.71%
|
444万 |
7721万 |
| 2025-04-30 |
17.60 |
19.14 |
17.60 |
18.63 |
5.97%
|
827万 |
1.54亿 |
| 2025-05-06 |
18.89 |
19.10 |
18.41 |
19.00 |
1.99%
|
456万 |
8582万 |
| 2025-05-07 |
19.01 |
19.39 |
18.55 |
18.82 |
-0.95%
|
349万 |
6591万 |
| 2025-05-08 |
18.84 |
20.00 |
18.66 |
19.64 |
4.36%
|
564万 |
1.11亿 |
| 2025-05-09 |
19.58 |
19.78 |
19.16 |
19.22 |
-2.14%
|
350万 |
6785万 |
| 2025-05-12 |
19.23 |
19.57 |
18.94 |
19.30 |
0.42%
|
359万 |
6924万 |
| 2025-05-13 |
19.49 |
19.69 |
19.12 |
19.20 |
-0.52%
|
267万 |
5192万 |
| 2025-05-14 |
19.31 |
19.36 |
18.80 |
18.94 |
-1.35%
|
233万 |
4428万 |
| 2025-05-15 |
18.94 |
19.01 |
18.54 |
18.60 |
-1.8%
|
244万 |
4569万 |
| 2025-05-16 |
18.61 |
19.09 |
18.52 |
18.73 |
0.7%
|
172万 |
3217万 |
| 2025-05-19 |
18.67 |
21.44 |
18.67 |
20.60 |
9.98%
|
1100万 |
2.25亿 |
| 2025-05-20 |
21.09 |
21.30 |
20.29 |
20.71 |
0.53%
|
629万 |
1.30亿 |
| 2025-05-21 |
20.79 |
20.95 |
19.83 |
19.87 |
-4.06%
|
389万 |
7863万 |
| 2025-05-22 |
19.90 |
20.50 |
19.65 |
19.74 |
-0.65%
|
289万 |
5775万 |
| 2025-05-23 |
19.73 |
20.06 |
19.20 |
19.50 |
-1.22%
|
288万 |
5665万 |
| 2025-05-26 |
19.89 |
20.15 |
19.52 |
19.70 |
1.03%
|
211万 |
4178万 |
| 2025-05-27 |
19.62 |
19.75 |
19.15 |
19.66 |
-0.2%
|
190万 |
3706万 |
| 2025-05-28 |
19.66 |
19.89 |
19.19 |
19.25 |
-2.09%
|
202万 |
3917万 |
| 2025-05-29 |
19.28 |
19.75 |
19.15 |
19.61 |
1.87%
|
188万 |
3689万 |
| 2025-05-30 |
19.68 |
20.66 |
19.17 |
19.87 |
1.33%
|
646万 |
1.29亿 |
| 2025-06-03 |
19.50 |
20.60 |
19.50 |
20.31 |
2.21%
|
499万 |
1.01亿 |
| 2025-06-04 |
20.21 |
21.62 |
20.21 |
20.47 |
0.79%
|
571万 |
1.19亿 |
| 2025-06-05 |
20.22 |
21.39 |
20.22 |
20.71 |
1.17%
|
536万 |
1.11亿 |
| 2025-06-06 |
21.20 |
22.50 |
21.14 |
21.49 |
3.77%
|
913万 |
1.98亿 |
| 2025-06-09 |
21.24 |
21.42 |
20.56 |
21.02 |
-2.19%
|
703万 |
1.47亿 |
| 2025-06-10 |
21.05 |
21.20 |
20.30 |
20.59 |
-2.05%
|
374万 |
7731万 |
| 2025-06-11 |
20.64 |
20.70 |
20.23 |
20.53 |
-0.29%
|
240万 |
4923万 |
| 2025-06-12 |
20.41 |
20.87 |
20.27 |
20.46 |
-0.34%
|
312万 |
6444万 |
| 2025-06-13 |
20.33 |
20.40 |
19.78 |
20.12 |
-1.66%
|
298万 |
5984万 |
| 2025-06-16 |
20.16 |
20.53 |
20.00 |
20.18 |
0.3%
|
238万 |
4843万 |
| 2025-06-17 |
20.18 |
20.40 |
19.49 |
19.77 |
-2.03%
|
324万 |
6433万 |
| 2025-06-18 |
19.63 |
19.79 |
19.26 |
19.46 |
-1.57%
|
272万 |
5296万 |
| 2025-06-19 |
19.38 |
19.57 |
18.86 |
18.96 |
-2.57%
|
222万 |
4259万 |
| 2025-06-20 |
19.01 |
19.22 |
18.36 |
18.46 |
-2.64%
|
220万 |
4107万 |
| 2025-06-23 |
18.37 |
19.37 |
18.28 |
19.24 |
4.23%
|
284万 |
5412万 |
| 2025-06-24 |
19.31 |
19.74 |
19.10 |
19.70 |
2.39%
|
198万 |
3896万 |
| 2025-06-25 |
19.70 |
19.76 |
19.20 |
19.58 |
-0.61%
|
219万 |
4284万 |
| 2025-06-26 |
19.60 |
19.88 |
19.45 |
19.55 |
-0.15%
|
138万 |
2725万 |
| 2025-06-27 |
19.61 |
19.95 |
19.56 |
19.87 |
1.64%
|
169万 |
3341万 |
| 2025-06-30 |
19.92 |
20.04 |
19.78 |
19.88 |
0.05%
|
167万 |
3324万 |
| 2025-07-01 |
19.86 |
19.98 |
19.46 |
19.77 |
-0.55%
|
169万 |
3346万 |
| 2025-07-02 |
19.89 |
19.90 |
19.30 |
19.56 |
-1.06%
|
209万 |
4087万 |
| 2025-07-03 |
19.55 |
20.29 |
19.55 |
20.22 |
3.37%
|
312万 |
6256万 |
| 2025-07-04 |
20.22 |
20.28 |
19.50 |
19.67 |
-2.72%
|
256万 |
5068万 |
| 2025-07-07 |
19.57 |
20.00 |
19.50 |
19.75 |
0.41%
|
229万 |
4524万 |
| 2025-07-08 |
19.80 |
19.87 |
19.55 |
19.67 |
-0.41%
|
158万 |
3111万 |
| 2025-07-09 |
19.70 |
19.75 |
19.52 |
19.69 |
0.1%
|
200万 |
3939万 |
| 2025-07-10 |
19.75 |
19.75 |
19.46 |
19.66 |
-0.15%
|
133万 |
2626万 |
| 2025-07-11 |
19.60 |
19.73 |
19.31 |
19.60 |
-0.31%
|
168万 |
3288万 |
| 2025-07-14 |
19.70 |
19.90 |
19.52 |
19.79 |
0.97%
|
176万 |
3479万 |
| 2025-07-15 |
19.90 |
19.95 |
19.32 |
19.53 |
-1.31%
|
230万 |
4500万 |
| 2025-07-16 |
19.53 |
19.85 |
19.52 |
19.64 |
0.56%
|
163万 |
3220万 |
| 2025-07-17 |
19.56 |
19.93 |
19.56 |
19.90 |
1.32%
|
176万 |
3495万 |
| 2025-07-18 |
19.95 |
20.05 |
19.70 |
19.95 |
0.25%
|
207万 |
4108万 |
| 2025-07-21 |
19.97 |
20.40 |
19.88 |
20.26 |
1.55%
|
265万 |
5347万 |
| 2025-07-22 |
20.35 |
20.36 |
19.95 |
20.07 |
-0.94%
|
194万 |
3907万 |
| 2025-07-23 |
20.01 |
20.11 |
19.62 |
19.67 |
-1.99%
|
186万 |
3689万 |
| 2025-07-24 |
19.65 |
19.94 |
19.64 |
19.82 |
0.76%
|
219万 |
4343万 |
| 2025-07-25 |
19.89 |
20.07 |
19.67 |
19.99 |
0.86%
|
216万 |
4315万 |
| 2025-07-28 |
20.14 |
20.29 |
20.00 |
20.22 |
1.15%
|
276万 |
5582万 |
| 2025-07-29 |
20.40 |
20.47 |
20.02 |
20.22 |
0.0%
|
254万 |
5153万 |
| 2025-07-30 |
20.14 |
20.27 |
19.80 |
20.06 |
-0.79%
|
200万 |
4015万 |
| 2025-07-31 |
20.06 |
20.30 |
19.60 |
19.68 |
-1.89%
|
243万 |
4862万 |
| 2025-08-01 |
19.63 |
20.08 |
19.61 |
19.97 |
1.47%
|
222万 |
4433万 |
| 2025-08-04 |
19.89 |
20.42 |
19.66 |
20.33 |
1.8%
|
319万 |
6467万 |
| 2025-08-05 |
20.42 |
20.68 |
20.38 |
20.66 |
1.62%
|
285万 |
5875万 |
| 2025-08-06 |
20.79 |
20.88 |
20.55 |
20.82 |
0.77%
|
313万 |
6500万 |
| 2025-08-07 |
20.82 |
20.94 |
20.72 |
20.79 |
-0.14%
|
230万 |
4807万 |
| 2025-08-08 |
20.80 |
20.89 |
20.42 |
20.72 |
-0.34%
|
273万 |
5629万 |
| 2025-08-11 |
20.79 |
21.05 |
20.65 |
20.90 |
0.87%
|
282万 |
5869万 |
| 2025-08-12 |
20.89 |
21.12 |
20.73 |
20.91 |
0.05%
|
298万 |
6240万 |
| 2025-08-13 |
20.96 |
21.15 |
20.60 |
20.81 |
-0.48%
|
261万 |
5441万 |
| 2025-08-14 |
20.80 |
20.85 |
20.04 |
20.05 |
-3.65%
|
297万 |
6063万 |
| 2025-08-15 |
20.16 |
20.45 |
20.00 |
20.15 |
0.5%
|
256万 |
5185万 |
| 2025-08-18 |
20.15 |
20.69 |
20.15 |
20.50 |
1.74%
|
265万 |
5451万 |
| 2025-08-19 |
20.70 |
20.96 |
20.41 |
20.88 |
1.85%
|
378万 |
7848万 |
| 2025-08-20 |
20.91 |
21.05 |
20.48 |
20.96 |
0.38%
|
339万 |
7058万 |
| 2025-08-21 |
21.05 |
21.46 |
20.86 |
21.16 |
0.95%
|
331万 |
7007万 |
| 2025-08-22 |
21.29 |
21.51 |
20.97 |
21.20 |
0.19%
|
337万 |
7141万 |
| 2025-08-25 |
21.21 |
21.60 |
20.93 |
21.37 |
0.8%
|
398万 |
8462万 |
| 2025-08-26 |
21.24 |
21.47 |
20.99 |
21.25 |
-0.56%
|
334万 |
7112万 |
| 2025-08-27 |
21.40 |
21.75 |
20.80 |
20.80 |
-2.12%
|
669万 |
1.43亿 |
| 2025-08-28 |
20.70 |
21.36 |
19.90 |
20.96 |
0.77%
|
625万 |
1.30亿 |
| 2025-08-29 |
20.90 |
21.15 |
20.26 |
20.29 |
-3.2%
|
349万 |
7168万 |
| 2025-09-01 |
20.47 |
21.07 |
20.29 |
20.71 |
2.07%
|
460万 |
9543万 |
| 2025-09-02 |
20.84 |
20.85 |
19.75 |
19.92 |
-3.81%
|
484万 |
9707万 |
| 2025-09-03 |
20.09 |
20.09 |
18.63 |
18.77 |
-5.77%
|
480万 |
9237万 |
| 2025-09-04 |
18.74 |
19.18 |
18.38 |
18.70 |
-0.37%
|
493万 |
9333万 |
| 2025-09-05 |
18.78 |
19.08 |
18.40 |
19.07 |
1.98%
|
374万 |
7040万 |
| 2025-09-08 |
19.27 |
19.34 |
18.85 |
19.23 |
0.84%
|
326万 |
6234万 |
| 2025-09-09 |
19.15 |
19.40 |
18.75 |
18.84 |
-2.03%
|
299万 |
5686万 |
| 2025-09-10 |
18.99 |
19.13 |
18.71 |
18.92 |
0.42%
|
332万 |
6291万 |
| 2025-09-11 |
18.89 |
19.27 |
18.58 |
19.21 |
1.53%
|
276万 |
5262万 |
| 2025-09-12 |
19.17 |
19.36 |
18.93 |
18.97 |
-1.25%
|
243万 |
4651万 |
| 2025-09-15 |
18.89 |
19.02 |
18.69 |
18.89 |
-0.42%
|
194万 |
3661万 |
| 2025-09-16 |
18.89 |
19.33 |
18.78 |
19.24 |
1.85%
|
292万 |
5589万 |
| 2025-09-17 |
19.24 |
19.53 |
19.06 |
19.25 |
0.05%
|
239万 |
4608万 |
| 2025-09-18 |
19.24 |
19.35 |
18.57 |
18.74 |
-2.65%
|
351万 |
6702万 |
| 2025-09-19 |
18.74 |
18.89 |
18.36 |
18.68 |
-0.32%
|
299万 |
5589万 |
| 2025-09-22 |
18.68 |
19.79 |
18.50 |
19.48 |
4.28%
|
746万 |
1.45亿 |
| 2025-09-23 |
19.63 |
19.77 |
18.80 |
19.69 |
1.08%
|
643万 |
1.24亿 |
| 2025-09-24 |
19.41 |
19.87 |
19.10 |
19.75 |
0.3%
|
442万 |
8674万 |
| 2025-09-25 |
19.78 |
19.99 |
19.30 |
19.44 |
-1.57%
|
366万 |
7199万 |
| 2025-09-26 |
19.33 |
19.51 |
18.87 |
19.01 |
-2.21%
|
338万 |
6473万 |
| 2025-09-29 |
19.01 |
19.36 |
18.61 |
19.23 |
1.16%
|
299万 |
5713万 |
| 2025-09-30 |
19.30 |
19.45 |
19.08 |
19.23 |
0.0%
|
187万 |
3595万 |
| 2025-10-09 |
19.24 |
19.60 |
19.16 |
19.24 |
0.05%
|
383万 |
7419万 |
| 2025-10-10 |
19.24 |
19.48 |
19.07 |
19.33 |
0.47%
|
295万 |
5702万 |
| 2025-10-13 |
18.66 |
20.96 |
17.91 |
20.28 |
4.91%
|
929万 |
1.85亿 |
| 2025-10-14 |
20.89 |
22.57 |
20.89 |
21.73 |
7.15%
|
1418万 |
3.11亿 |
| 2025-10-15 |
21.65 |
22.92 |
21.65 |
22.39 |
3.04%
|
1186万 |
2.66亿 |
| 2025-10-16 |
22.31 |
22.78 |
21.74 |
22.00 |
-1.74%
|
726万 |
1.61亿 |
| 2025-10-17 |
22.00 |
22.09 |
21.27 |
21.61 |
-1.77%
|
515万 |
1.12亿 |
| 2025-10-20 |
21.89 |
22.07 |
21.40 |
21.63 |
0.09%
|
474万 |
1.03亿 |
| 2025-10-21 |
21.90 |
21.95 |
21.31 |
21.93 |
1.39%
|
389万 |
8460万 |
| 2025-10-22 |
21.87 |
22.27 |
21.56 |
21.72 |
-0.96%
|
328万 |
7180万 |
| 2025-10-23 |
21.79 |
22.35 |
21.42 |
22.15 |
1.98%
|
553万 |
1.22亿 |
| 2025-10-24 |
22.30 |
22.41 |
21.91 |
22.04 |
-0.5%
|
365万 |
8082万 |
| 2025-10-27 |
22.60 |
22.90 |
21.66 |
22.17 |
0.59%
|
708万 |
1.58亿 |
| 2025-10-28 |
22.39 |
22.46 |
21.83 |
21.93 |
-1.08%
|
379万 |
8358万 |
| 2025-10-29 |
21.99 |
22.03 |
21.12 |
21.24 |
-3.15%
|
498万 |
1.07亿 |
| 2025-10-30 |
21.18 |
22.00 |
20.86 |
21.71 |
2.21%
|
635万 |
1.37亿 |
| 2025-10-31 |
21.71 |
21.89 |
21.27 |
21.42 |
-1.34%
|
380万 |
8186万 |
| 2025-11-03 |
21.70 |
25.70 |
21.34 |
24.88 |
16.15%
|
2368万 |
5.77亿 |
| 2025-11-04 |
25.39 |
25.99 |
24.08 |
24.08 |
-3.22%
|
2044万 |
5.10亿 |
| 2025-11-05 |
24.39 |
26.80 |
23.84 |
25.70 |
6.73%
|
1797万 |
4.59亿 |
| 2025-11-06 |
25.51 |
25.97 |
25.03 |
25.75 |
0.19%
|
1171万 |
2.98亿 |
| 2025-11-07 |
25.84 |
27.00 |
25.61 |
26.42 |
2.6%
|
1094万 |
2.87亿 |
| 2025-11-10 |
26.50 |
27.60 |
25.56 |
25.88 |
-2.04%
|
782万 |
2.05亿 |
| 2025-11-11 |
26.06 |
26.51 |
25.28 |
26.13 |
0.97%
|
853万 |
2.22亿 |
| 2025-11-12 |
26.01 |
26.12 |
24.93 |
25.20 |
-3.56%
|
501万 |
1.27亿 |
| 2025-11-13 |
25.28 |
25.40 |
24.28 |
24.51 |
-2.74%
|
499万 |
1.23亿 |
| 2025-11-14 |
24.53 |
25.37 |
24.40 |
25.02 |
2.08%
|
538万 |
1.34亿 |
| 2025-11-17 |
24.99 |
25.07 |
24.49 |
24.90 |
-0.48%
|
381万 |
9451万 |
| 2025-11-18 |
25.30 |
26.00 |
24.86 |
25.63 |
2.93%
|
755万 |
1.93亿 |
| 2025-11-19 |
26.20 |
26.49 |
24.86 |
25.19 |
-1.72%
|
640万 |
1.64亿 |
| 2025-11-20 |
25.69 |
25.89 |
24.50 |
24.66 |
-2.1%
|
470万 |
1.17亿 |
| 2025-11-21 |
24.56 |
26.00 |
23.85 |
25.27 |
2.47%
|
982万 |
2.47亿 |
| 2025-11-24 |
25.27 |
26.34 |
24.96 |
25.98 |
2.81%
|
749万 |
1.92亿 |
| 2025-11-25 |
25.98 |
26.36 |
25.76 |
26.04 |
0.23%
|
518万 |
1.35亿 |
| 2025-11-26 |
26.00 |
28.22 |
25.80 |
27.82 |
6.84%
|
1459万 |
4.00亿 |
| 2025-11-27 |
27.32 |
32.79 |
26.80 |
28.53 |
2.55%
|
3079万 |
9.05亿 |
| 2025-11-28 |
27.66 |
28.00 |
26.05 |
26.59 |
-6.8%
|
2572万 |
6.89亿 |
| 2025-12-01 |
25.84 |
27.22 |
25.33 |
26.58 |
-0.04%
|
1585万 |
4.18亿 |
| 2025-12-02 |
26.21 |
26.57 |
25.91 |
26.06 |
-1.96%
|
892万 |
2.33亿 |
| 2025-12-03 |
25.93 |
27.54 |
25.43 |
25.73 |
-1.27%
|
1504万 |
3.97亿 |
| 2025-12-04 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-05 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-08 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-09 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-10 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-11 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-12 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-15 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-16 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-17 |
25.73 |
25.73 |
25.73 |
25.73 |
0.0%
|
- |
- |
| 2025-12-18 |
30.88 |
30.88 |
30.88 |
30.88 |
20.02%
|
369万 |
1.14亿 |
| 2025-12-19 |
33.00 |
37.00 |
31.80 |
34.53 |
11.82%
|
3359万 |
11.45亿 |
| 2025-12-22 |
34.32 |
36.75 |
32.40 |
32.67 |
-5.39%
|
2609万 |
8.90亿 |
| 2025-12-23 |
30.84 |
32.77 |
30.07 |
32.17 |
-1.53%
|
2128万 |
6.62亿 |
| 2025-12-24 |
31.07 |
31.58 |
30.27 |
31.03 |
-3.54%
|
1551万 |
4.79亿 |
| 2025-12-25 |
30.77 |
31.87 |
30.56 |
31.27 |
0.77%
|
1173万 |
3.67亿 |
| 2025-12-26 |
30.59 |
30.61 |
29.15 |
29.59 |
-5.37%
|
1225万 |
3.67亿 |
| 2025-12-29 |
30.50 |
31.25 |
29.75 |
29.87 |
0.95%
|
1047万 |
3.16亿 |
| 2025-12-30 |
28.90 |
31.89 |
28.71 |
31.00 |
3.78%
|
1488万 |
4.57亿 |
| 2025-12-31 |
30.38 |
31.80 |
30.38 |
31.15 |
0.48%
|
1122万 |
3.48亿 |
| 2026-01-05 |
31.15 |
31.15 |
30.01 |
30.62 |
-1.7%
|
943万 |
2.88亿 |
| 2026-01-06 |
30.44 |
31.80 |
30.26 |
31.64 |
3.33%
|
1000万 |
3.13亿 |
| 2026-01-07 |
31.41 |
32.56 |
31.26 |
32.00 |
1.14%
|
935万 |
2.99亿 |
| 2026-01-08 |
31.80 |
33.38 |
31.21 |
32.88 |
2.75%
|
1112万 |
3.58亿 |
| 2026-01-09 |
33.20 |
34.38 |
32.69 |
33.40 |
1.58%
|
1276万 |
4.28亿 |
| 2026-01-12 |
33.40 |
34.88 |
32.70 |
34.50 |
3.29%
|
1340万 |
4.50亿 |
| 2026-01-13 |
33.80 |
33.94 |
32.20 |
32.30 |
-6.38%
|
970万 |
3.20亿 |
| 2026-01-14 |
32.44 |
33.24 |
31.98 |
32.63 |
1.02%
|
825万 |
2.69亿 |
| 2026-01-15 |
32.23 |
32.49 |
31.72 |
32.24 |
-1.2%
|
477万 |
1.53亿 |
| 2026-01-16 |
32.22 |
32.22 |
30.88 |
31.34 |
-2.79%
|
588万 |
1.84亿 |
| 2026-01-19 |
31.15 |
33.86 |
31.05 |
33.03 |
5.39%
|
793万 |
2.61亿 |
| 2026-01-20 |
33.31 |
34.19 |
32.50 |
32.97 |
-0.18%
|
593万 |
1.98亿 |
| 2026-01-21 |
32.75 |
32.75 |
32.00 |
32.11 |
-2.61%
|
466万 |
1.50亿 |
| 2026-01-22 |
32.10 |
32.59 |
31.96 |
32.16 |
0.16%
|
360万 |
1.16亿 |
| 2026-01-23 |
32.10 |
32.40 |
31.51 |
32.17 |
0.03%
|
453万 |
1.45亿 |
| 2026-01-26 |
32.16 |
32.16 |
30.34 |
30.71 |
-4.54%
|
542万 |
1.68亿 |
| 2026-01-27 |
30.58 |
31.44 |
29.69 |
31.15 |
1.43%
|
460万 |
1.41亿 |
| 2026-01-28 |
31.21 |
31.37 |
30.00 |
30.07 |
-3.47%
|
398万 |
1.21亿 |
| 2026-01-29 |
29.80 |
30.47 |
29.46 |
29.73 |
-1.13%
|
278万 |
8375万 |
| 2026-01-30 |
29.56 |
30.48 |
29.40 |
30.47 |
2.49%
|
393万 |
1.18亿 |
| 2026-02-02 |
30.18 |
31.15 |
29.85 |
29.90 |
-1.87%
|
285万 |
8682万 |
| 2026-02-03 |
30.33 |
30.67 |
29.90 |
30.65 |
2.51%
|
249万 |
7559万 |
| 2026-02-04 |
30.65 |
30.74 |
30.04 |
30.23 |
-1.37%
|
194万 |
5907万 |
| 2026-02-05 |
30.08 |
30.58 |
29.92 |
30.17 |
-0.2%
|
169万 |
5113万 |
| 2026-02-06 |
29.84 |
30.56 |
29.66 |
30.28 |
0.36%
|
180万 |
5455万 |
| 2026-02-09 |
30.59 |
33.59 |
30.40 |
32.89 |
8.62%
|
781万 |
2.52亿 |
| 2026-02-10 |
32.64 |
33.98 |
32.15 |
32.25 |
-1.95%
|
648万 |
2.14亿 |
| 2026-02-11 |
32.32 |
32.60 |
31.68 |
32.08 |
-0.53%
|
340万 |
1.09亿 |
| 2026-02-12 |
32.58 |
32.97 |
31.40 |
31.42 |
-2.06%
|
434万 |
1.38亿 |
| 2026-02-13 |
31.59 |
31.89 |
31.12 |
31.62 |
0.64%
|
321万 |
1.01亿 |
| 2026-02-24 |
32.33 |
34.10 |
32.01 |
33.04 |
4.49%
|
714万 |
2.39亿 |
| 2026-02-25 |
33.63 |
33.63 |
32.41 |
32.97 |
-0.21%
|
362万 |
1.20亿 |
| 2026-02-26 |
32.86 |
33.25 |
32.36 |
32.42 |
-1.67%
|
290万 |
9479万 |
| 2026-02-27 |
32.29 |
32.50 |
31.81 |
32.43 |
0.03%
|
248万 |
7987万 |
| 2026-03-02 |
31.76 |
31.98 |
30.28 |
30.55 |
-5.8%
|
578万 |
1.78亿 |
| 2026-03-03 |
30.54 |
30.91 |
29.58 |
29.60 |
-3.11%
|
366万 |
1.11亿 |
| 2026-03-04 |
29.26 |
29.56 |
28.84 |
29.22 |
-1.28%
|
246万 |
7187万 |
| 2026-03-05 |
29.79 |
31.07 |
29.69 |
30.51 |
4.41%
|
417万 |
1.28亿 |
| 2026-03-06 |
30.22 |
30.98 |
30.22 |
30.87 |
1.18%
|
262万 |
8065万 |
| 2026-03-09 |
30.41 |
31.37 |
30.20 |
31.10 |
0.75%
|
305万 |
9383万 |
| 2026-03-10 |
31.37 |
32.38 |
31.20 |
32.19 |
3.5%
|
348万 |
1.11亿 |
| 2026-03-11 |
32.19 |
32.86 |
31.55 |
31.59 |
-1.86%
|
350万 |
1.13亿 |
| 2026-03-12 |
31.51 |
31.88 |
30.85 |
31.03 |
-1.77%
|
257万 |
8044万 |
| 2026-03-13 |
31.05 |
31.05 |
30.31 |
30.49 |
-1.74%
|
208万 |
6379万 |
| 2026-03-16 |
30.56 |
30.60 |
30.04 |
30.50 |
0.03%
|
180万 |
5466万 |
| 2026-03-17 |
30.76 |
30.76 |
29.73 |
29.93 |
-1.87%
|
199万 |
6016万 |
| 2026-03-18 |
30.14 |
31.06 |
29.94 |
31.00 |
3.58%
|
228万 |
6977万 |
| 2026-03-19 |
30.56 |
30.89 |
30.08 |
30.20 |
-2.58%
|
197万 |
6021万 |
| 2026-03-20 |
30.51 |
30.62 |
28.88 |
29.04 |
-3.84%
|
233万 |
6924万 |
| 2026-03-23 |
28.76 |
28.76 |
26.45 |
27.00 |
-7.02%
|
416万 |
1.15亿 |
| 2026-03-24 |
27.55 |
28.48 |
26.88 |
28.29 |
4.78%
|
305万 |
8407万 |
| 2026-03-25 |
28.76 |
29.15 |
28.20 |
28.96 |
2.37%
|
257万 |
7431万 |
| 2026-03-26 |
28.96 |
29.20 |
27.70 |
28.00 |
-3.31%
|
231万 |
6552万 |
| 2026-03-27 |
27.57 |
28.44 |
27.26 |
28.34 |
1.21%
|
156万 |
4408万 |
| 2026-03-30 |
28.19 |
28.60 |
27.59 |
28.45 |
0.39%
|
173万 |
4895万 |
| 2026-03-31 |
28.32 |
29.03 |
27.70 |
27.75 |
-2.46%
|
196万 |
5562万 |
| 2026-04-01 |
28.35 |
28.70 |
27.73 |
28.03 |
1.01%
|
160万 |
4494万 |
| 2026-04-02 |
27.90 |
28.00 |
27.00 |
27.34 |
-2.46%
|
206万 |
5692万 |
| 2026-04-03 |
27.50 |
27.89 |
26.95 |
27.29 |
-0.18%
|
222万 |
6069万 |
| 2026-04-07 |
27.24 |
29.49 |
27.12 |
28.80 |
5.53%
|
411万 |
1.18亿 |
| 2026-04-08 |
29.03 |
29.39 |
28.79 |
29.15 |
1.22%
|
282万 |
8208万 |
| 2026-04-09 |
28.77 |
30.07 |
28.70 |
28.95 |
-0.69%
|
262万 |
7676万 |
| 2026-04-10 |
29.09 |
30.25 |
28.75 |
29.91 |
3.32%
|
323万 |
9564万 |
| 2026-04-13 |
29.91 |
30.12 |
29.25 |
29.91 |
0.0%
|
253万 |
7534万 |
| 2026-04-14 |
30.29 |
30.52 |
29.57 |
29.85 |
-0.2%
|
241万 |
7223万 |
| 2026-04-15 |
29.85 |
30.10 |
29.27 |
29.35 |
-1.68%
|
212万 |
6277万 |
| 2026-04-16 |
29.35 |
30.44 |
29.22 |
30.12 |
2.62%
|
318万 |
9559万 |
| 2026-04-17 |
30.30 |
30.82 |
29.70 |
30.27 |
0.5%
|
280万 |
8501万 |
| 2026-04-20 |
30.45 |
31.38 |
30.16 |
31.10 |
2.74%
|
337万 |
1.04亿 |
| 2026-04-21 |
30.76 |
31.09 |
29.85 |
30.10 |
-3.22%
|
287万 |
8725万 |
| 2026-04-22 |
29.85 |
29.94 |
28.52 |
29.22 |
-2.92%
|
421万 |
1.23亿 |
| 2026-04-23 |
29.72 |
29.76 |
28.46 |
28.61 |
-2.09%
|
316万 |
9107万 |
| 2026-04-24 |
28.61 |
28.70 |
27.79 |
28.20 |
-1.43%
|
244万 |
6864万 |
| 2026-04-27 |
28.30 |
31.87 |
27.76 |
31.43 |
11.45%
|
1050万 |
3.23亿 |
| 2026-04-28 |
31.20 |
31.97 |
30.70 |
31.49 |
0.19%
|
664万 |
2.09亿 |
| 2026-04-29 |
31.37 |
33.00 |
31.04 |
31.82 |
1.05%
|
543万 |
1.74亿 |
| 2026-04-30 |
31.98 |
33.30 |
31.51 |
32.79 |
3.05%
|
525万 |
1.72亿 |
| 2026-05-06 |
32.87 |
33.68 |
32.61 |
33.50 |
2.17%
|
518万 |
1.73亿 |
| 2026-05-07 |
33.69 |
33.75 |
33.13 |
33.20 |
-0.9%
|
412万 |
1.37亿 |
| 2026-05-08 |
32.96 |
33.29 |
32.62 |
33.18 |
-0.06%
|
327万 |
1.08亿 |
| 2026-05-11 |
33.30 |
33.99 |
32.78 |
33.53 |
1.05%
|
490万 |
1.63亿 |
| 2026-05-12 |
33.32 |
33.89 |
32.72 |
32.75 |
-2.33%
|
360万 |
1.20亿 |
| 2026-05-13 |
32.72 |
32.72 |
31.69 |
32.34 |
-1.25%
|
460万 |
1.48亿 |
| 2026-05-14 |
32.54 |
35.57 |
32.51 |
34.40 |
6.37%
|
964万 |
3.31亿 |
| 2026-05-15 |
34.60 |
35.88 |
33.76 |
34.08 |
-0.93%
|
587万 |
2.03亿 |
| 2026-05-18 |
33.82 |
34.08 |
32.50 |
33.83 |
-0.73%
|
447万 |
1.49亿 |
| 2026-05-19 |
33.50 |
36.48 |
33.30 |
36.17 |
6.92%
|
789万 |
2.78亿 |
| 2026-05-20 |
36.00 |
38.26 |
36.00 |
36.74 |
1.58%
|
908万 |
3.39亿 |
| 2026-05-21 |
36.85 |
38.98 |
36.45 |
36.75 |
0.03%
|
883万 |
3.33亿 |
| 2026-05-22 |
37.01 |
37.98 |
36.38 |
37.55 |
2.18%
|
611万 |
2.29亿 |
| 2026-05-25 |
37.38 |
39.34 |
37.23 |
38.68 |
3.01%
|
805万 |
3.12亿 |
| 2026-05-26 |
38.68 |
39.20 |
36.60 |
37.26 |
-3.67%
|
622万 |
2.33亿 |
| 2026-05-27 |
37.42 |
39.16 |
35.80 |
39.03 |
4.75%
|
858万 |
3.22亿 |
| 2026-05-28 |
39.20 |
46.00 |
38.63 |
45.91 |
17.63%
|
1325万 |
5.54亿 |
| 2026-05-29 |
45.55 |
48.00 |
44.50 |
45.32 |
-1.29%
|
1256万 |
5.81亿 |
| 2026-06-01 |
44.87 |
44.87 |
36.26 |
36.92 |
-18.53%
|
1655万 |
6.39亿 |
| 2026-06-02 |
35.29 |
39.78 |
35.01 |
36.99 |
0.19%
|
1196万 |
4.52亿 |
| 2026-06-03 |
36.99 |
38.88 |
35.80 |
37.66 |
1.81%
|
879万 |
3.31亿 |
| 2026-06-04 |
37.29 |
40.38 |
36.50 |
38.87 |
3.21%
|
1125万 |
4.41亿 |
| 2026-06-05 |
38.80 |
39.96 |
38.01 |
39.20 |
0.85%
|
706万 |
2.76亿 |
| 2026-06-08 |
37.73 |
40.98 |
37.52 |
40.29 |
2.78%
|
863万 |
3.44亿 |
| 2026-06-09 |
41.00 |
44.43 |
39.27 |
43.51 |
7.99%
|
1027万 |
4.32亿 |
| 2026-06-10 |
43.08 |
43.08 |
40.10 |
41.30 |
-5.08%
|
720万 |
2.97亿 |
| 2026-06-11 |
40.49 |
40.52 |
37.80 |
38.90 |
-5.81%
|
625万 |
2.44亿 |
| 2026-06-12 |
39.23 |
39.88 |
37.01 |
37.40 |
-3.86%
|
519万 |
1.97亿 |
| 2026-06-15 |
38.11 |
38.78 |
35.85 |
36.69 |
-1.9%
|
543万 |
2.01亿 |
| 2026-06-16 |
36.84 |
37.41 |
35.90 |
36.25 |
-1.2%
|
451万 |
1.65亿 |
| 2026-06-17 |
36.25 |
36.98 |
35.59 |
36.36 |
0.3%
|
405万 |
1.47亿 |
| 2026-06-18 |
36.36 |
38.17 |
34.51 |
34.73 |
-4.48%
|
757万 |
2.75亿 |
| 2026-06-22 |
34.07 |
35.22 |
33.50 |
34.92 |
0.55%
|
536万 |
1.85亿 |
| 2026-06-23 |
35.82 |
35.95 |
34.14 |
34.45 |
-1.35%
|
394万 |
1.38亿 |
| 2026-06-24 |
33.77 |
34.49 |
32.86 |
33.97 |
-1.39%
|
443万 |
1.49亿 |
| 2026-06-25 |
33.60 |
35.50 |
32.02 |
35.50 |
4.5%
|
769万 |
2.61亿 |
| 2026-06-26 |
35.45 |
38.38 |
34.98 |
36.76 |
3.55%
|
762万 |
2.81亿 |
| 2026-06-29 |
36.00 |
36.60 |
32.11 |
32.58 |
-11.37%
|
690万 |
2.33亿 |
| 2026-06-30 |
33.64 |
35.43 |
33.08 |
34.50 |
5.89%
|
631万 |
2.17亿 |
| 2026-07-01 |
34.48 |
34.70 |
32.08 |
32.53 |
-5.71%
|
535万 |
1.76亿 |
| 2026-07-02 |
32.00 |
32.62 |
31.30 |
31.30 |
-3.78%
|
373万 |
1.18亿 |
| 2026-07-03 |
31.00 |
31.40 |
30.63 |
30.65 |
-2.08%
|
319万 |
9853万 |
| 2026-07-06 |
30.44 |
30.44 |
28.66 |
29.80 |
-2.77%
|
522万 |
1.54亿 |
| 2026-07-07 |
29.70 |
29.90 |
28.76 |
29.02 |
-2.62%
|
274万 |
8009万 |
| 2026-07-08 |
29.02 |
29.28 |
28.10 |
28.78 |
-0.83%
|
188万 |
5396万 |
| 2026-07-09 |
28.64 |
29.58 |
28.17 |
29.34 |
1.95%
|
302万 |
8762万 |
| 2026-07-10 |
29.02 |
30.10 |
29.01 |
29.34 |
0.0%
|
306万 |
9015万 |
| 2026-07-13 |
28.89 |
29.00 |
27.53 |
27.64 |
-5.79%
|
250万 |
7037万 |
| 2026-07-14 |
28.03 |
28.12 |
26.90 |
28.00 |
1.3%
|
241万 |
6648万 |
| 2026-07-15 |
27.54 |
28.75 |
27.54 |
27.82 |
-0.64%
|
183万 |
5147万 |
| 2026-07-16 |
27.50 |
28.00 |
26.90 |
27.00 |
-2.95%
|
185万 |
5043万 |
| 2026-07-17 |
27.48 |
27.48 |
24.92 |
25.14 |
-6.89%
|
333万 |
8628万 |
| 2026-07-20 |
25.59 |
27.09 |
25.18 |
25.89 |
2.98%
|
449万 |
1.19亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20