📊 K线图 2026-07-20
股票：迪普科技 (300768)
日期范围：2023-07-17 至 2026-07-20
当前筛选：729 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-17 |
17.71 |
17.91 |
16.77 |
16.88 |
0.0%
|
626万 |
1.09亿 |
| 2023-07-18 |
16.92 |
17.04 |
16.34 |
16.38 |
-2.92%
|
372万 |
6247万 |
| 2023-07-19 |
16.38 |
16.61 |
16.24 |
16.38 |
0.0%
|
221万 |
3696万 |
| 2023-07-20 |
16.38 |
16.50 |
15.88 |
15.89 |
-3.0%
|
246万 |
4026万 |
| 2023-07-21 |
15.89 |
15.96 |
15.63 |
15.64 |
-1.61%
|
226万 |
3626万 |
| 2023-07-24 |
15.68 |
16.01 |
15.50 |
15.82 |
1.2%
|
261万 |
4210万 |
| 2023-07-25 |
15.93 |
16.34 |
15.86 |
16.25 |
2.67%
|
248万 |
4068万 |
| 2023-07-26 |
16.27 |
16.30 |
15.94 |
16.00 |
-1.51%
|
172万 |
2816万 |
| 2023-07-27 |
16.00 |
16.14 |
15.75 |
15.75 |
-1.54%
|
210万 |
3401万 |
| 2023-07-28 |
15.99 |
16.07 |
15.63 |
16.01 |
1.62%
|
194万 |
3131万 |
| 2023-07-31 |
16.01 |
16.31 |
15.92 |
16.20 |
1.17%
|
205万 |
3378万 |
| 2023-08-01 |
16.24 |
16.38 |
15.97 |
16.29 |
0.55%
|
235万 |
3876万 |
| 2023-08-02 |
16.23 |
16.40 |
16.14 |
16.23 |
-0.36%
|
283万 |
4691万 |
| 2023-08-03 |
16.15 |
16.37 |
16.08 |
16.21 |
-0.12%
|
170万 |
2803万 |
| 2023-08-04 |
16.29 |
16.79 |
16.23 |
16.67 |
2.85%
|
387万 |
6545万 |
| 2023-08-07 |
16.53 |
16.76 |
16.48 |
16.75 |
0.47%
|
244万 |
4131万 |
| 2023-08-08 |
16.82 |
16.95 |
16.54 |
16.61 |
-0.82%
|
268万 |
4560万 |
| 2023-08-09 |
16.54 |
16.81 |
16.44 |
16.62 |
0.06%
|
225万 |
3810万 |
| 2023-08-10 |
16.55 |
16.70 |
16.41 |
16.55 |
-0.41%
|
163万 |
2746万 |
| 2023-08-11 |
16.63 |
16.63 |
16.24 |
16.25 |
-1.84%
|
189万 |
3159万 |
| 2023-08-14 |
16.07 |
16.66 |
16.07 |
16.60 |
2.18%
|
287万 |
4783万 |
| 2023-08-15 |
16.62 |
16.70 |
16.12 |
16.36 |
-1.42%
|
222万 |
3706万 |
| 2023-08-16 |
16.32 |
16.42 |
15.97 |
16.11 |
-1.56%
|
299万 |
4928万 |
| 2023-08-17 |
15.70 |
16.14 |
15.11 |
15.81 |
-1.83%
|
608万 |
9749万 |
| 2023-08-18 |
15.75 |
15.81 |
15.03 |
15.06 |
-4.79%
|
553万 |
8606万 |
| 2023-08-21 |
15.04 |
15.65 |
14.97 |
15.04 |
-0.13%
|
473万 |
7361万 |
| 2023-08-22 |
15.01 |
15.57 |
15.01 |
15.51 |
3.14%
|
487万 |
7607万 |
| 2023-08-23 |
15.45 |
15.55 |
15.02 |
15.10 |
-2.66%
|
392万 |
6050万 |
| 2023-08-24 |
15.12 |
15.39 |
14.91 |
14.92 |
-1.17%
|
303万 |
4651万 |
| 2023-08-25 |
14.91 |
14.92 |
14.18 |
14.27 |
-4.35%
|
389万 |
5717万 |
| 2023-08-28 |
14.94 |
15.30 |
13.85 |
14.17 |
-0.69%
|
508万 |
7547万 |
| 2023-08-29 |
14.11 |
14.94 |
14.10 |
14.89 |
5.07%
|
395万 |
5905万 |
| 2023-08-30 |
14.97 |
15.45 |
14.86 |
15.38 |
3.3%
|
313万 |
4856万 |
| 2023-08-31 |
15.36 |
15.63 |
15.18 |
15.47 |
0.58%
|
293万 |
4604万 |
| 2023-09-01 |
15.48 |
15.57 |
15.19 |
15.25 |
-1.4%
|
272万 |
4242万 |
| 2023-09-04 |
15.29 |
15.59 |
15.06 |
15.52 |
1.74%
|
315万 |
4917万 |
| 2023-09-05 |
15.43 |
15.60 |
15.37 |
15.40 |
-0.76%
|
239万 |
3762万 |
| 2023-09-06 |
15.40 |
15.79 |
15.26 |
15.74 |
2.24%
|
275万 |
4361万 |
| 2023-09-07 |
15.70 |
15.95 |
15.54 |
15.61 |
-0.88%
|
242万 |
3862万 |
| 2023-09-08 |
15.54 |
15.90 |
15.31 |
15.74 |
0.88%
|
202万 |
3215万 |
| 2023-09-11 |
15.70 |
15.87 |
15.56 |
15.78 |
0.25%
|
293万 |
4686万 |
| 2023-09-12 |
15.93 |
15.94 |
15.67 |
15.78 |
0.0%
|
181万 |
2915万 |
| 2023-09-13 |
15.74 |
15.80 |
15.16 |
15.33 |
-2.87%
|
285万 |
4448万 |
| 2023-09-14 |
15.32 |
15.32 |
14.98 |
15.11 |
-1.48%
|
157万 |
2421万 |
| 2023-09-15 |
15.18 |
15.25 |
14.89 |
14.93 |
-1.17%
|
203万 |
3106万 |
| 2023-09-18 |
14.97 |
15.04 |
14.74 |
14.85 |
-0.53%
|
203万 |
3079万 |
| 2023-09-19 |
14.81 |
14.89 |
14.51 |
14.53 |
-2.12%
|
182万 |
2712万 |
| 2023-09-20 |
14.47 |
14.81 |
14.47 |
14.52 |
-0.07%
|
162万 |
2414万 |
| 2023-09-21 |
14.47 |
14.71 |
14.38 |
14.47 |
-0.41%
|
195万 |
2875万 |
| 2023-09-22 |
14.39 |
15.11 |
14.39 |
15.07 |
4.15%
|
327万 |
4952万 |
| 2023-09-25 |
15.04 |
15.13 |
14.67 |
14.74 |
-2.16%
|
209万 |
3154万 |
| 2023-09-26 |
14.67 |
15.04 |
14.67 |
14.84 |
0.67%
|
191万 |
2887万 |
| 2023-09-27 |
14.74 |
14.93 |
14.66 |
14.73 |
-0.73%
|
185万 |
2787万 |
| 2023-09-28 |
14.76 |
15.01 |
14.76 |
14.92 |
1.27%
|
169万 |
2577万 |
| 2023-10-09 |
14.92 |
15.10 |
14.82 |
14.97 |
0.33%
|
218万 |
3317万 |
| 2023-10-10 |
15.04 |
15.16 |
14.86 |
15.07 |
0.66%
|
217万 |
3335万 |
| 2023-10-11 |
15.21 |
15.54 |
14.94 |
15.35 |
1.89%
|
244万 |
3812万 |
| 2023-10-12 |
15.55 |
15.61 |
15.13 |
15.22 |
-0.83%
|
224万 |
3481万 |
| 2023-10-13 |
15.25 |
15.25 |
15.00 |
15.07 |
-1.03%
|
177万 |
2719万 |
| 2023-10-16 |
15.12 |
15.15 |
14.66 |
14.88 |
-1.24%
|
196万 |
2965万 |
| 2023-10-17 |
14.85 |
15.14 |
14.81 |
15.12 |
1.59%
|
199万 |
3042万 |
| 2023-10-18 |
14.99 |
15.06 |
14.47 |
14.73 |
-2.54%
|
247万 |
3691万 |
| 2023-10-19 |
14.85 |
15.06 |
14.52 |
14.53 |
-1.34%
|
250万 |
3753万 |
| 2023-10-20 |
14.54 |
14.66 |
13.97 |
14.02 |
-3.52%
|
220万 |
3185万 |
| 2023-10-23 |
13.95 |
14.18 |
13.36 |
13.45 |
-4.07%
|
311万 |
4318万 |
| 2023-10-24 |
13.54 |
13.88 |
13.26 |
13.69 |
1.76%
|
224万 |
3106万 |
| 2023-10-25 |
13.70 |
14.22 |
13.59 |
13.91 |
1.65%
|
283万 |
4021万 |
| 2023-10-26 |
13.80 |
14.37 |
13.80 |
14.33 |
2.97%
|
323万 |
4647万 |
| 2023-10-27 |
14.27 |
14.41 |
13.92 |
14.18 |
-1.03%
|
254万 |
3661万 |
| 2023-10-30 |
14.21 |
14.63 |
14.12 |
14.57 |
2.78%
|
250万 |
3655万 |
| 2023-10-31 |
14.66 |
14.75 |
14.28 |
14.40 |
-1.22%
|
175万 |
2576万 |
| 2023-11-01 |
14.51 |
14.72 |
14.34 |
14.40 |
0.0%
|
225万 |
3322万 |
| 2023-11-02 |
14.40 |
14.54 |
14.10 |
14.13 |
-1.85%
|
167万 |
2430万 |
| 2023-11-03 |
14.10 |
14.65 |
14.10 |
14.44 |
2.16%
|
234万 |
3451万 |
| 2023-11-06 |
14.47 |
15.18 |
14.43 |
15.08 |
4.43%
|
353万 |
5371万 |
| 2023-11-07 |
15.11 |
15.14 |
14.81 |
15.03 |
-0.33%
|
220万 |
3358万 |
| 2023-11-08 |
15.12 |
15.30 |
14.95 |
15.13 |
0.72%
|
217万 |
3346万 |
| 2023-11-09 |
15.18 |
15.90 |
14.97 |
15.29 |
1.04%
|
791万 |
1.24亿 |
| 2023-11-10 |
14.75 |
15.30 |
14.56 |
15.00 |
-1.93%
|
754万 |
1.15亿 |
| 2023-11-13 |
15.05 |
15.55 |
14.78 |
15.40 |
2.69%
|
652万 |
1.02亿 |
| 2023-11-14 |
15.42 |
15.90 |
15.36 |
15.76 |
2.36%
|
641万 |
1.02亿 |
| 2023-11-15 |
15.94 |
16.01 |
15.55 |
15.63 |
-0.87%
|
457万 |
7314万 |
| 2023-11-16 |
15.64 |
15.83 |
15.45 |
15.64 |
0.06%
|
299万 |
4769万 |
| 2023-11-17 |
15.59 |
15.72 |
15.42 |
15.54 |
-0.63%
|
277万 |
4385万 |
| 2023-11-20 |
15.64 |
15.88 |
15.50 |
15.72 |
1.14%
|
355万 |
5672万 |
| 2023-11-21 |
15.77 |
15.79 |
15.45 |
15.48 |
-1.5%
|
237万 |
3765万 |
| 2023-11-22 |
15.48 |
15.79 |
15.30 |
15.32 |
-1.02%
|
315万 |
4986万 |
| 2023-11-23 |
15.28 |
15.53 |
15.14 |
15.48 |
1.03%
|
248万 |
3880万 |
| 2023-11-24 |
15.41 |
15.63 |
15.00 |
15.12 |
-2.35%
|
253万 |
3902万 |
| 2023-11-27 |
15.05 |
15.38 |
15.00 |
15.20 |
0.59%
|
300万 |
4647万 |
| 2023-11-28 |
15.17 |
15.42 |
15.01 |
15.19 |
-0.06%
|
281万 |
4353万 |
| 2023-11-29 |
15.19 |
15.39 |
15.04 |
15.12 |
-0.45%
|
253万 |
3920万 |
| 2023-11-30 |
15.15 |
15.35 |
14.90 |
15.04 |
-0.59%
|
214万 |
3287万 |
| 2023-12-01 |
15.21 |
15.49 |
14.93 |
15.39 |
2.36%
|
291万 |
4495万 |
| 2023-12-04 |
15.46 |
15.60 |
15.26 |
15.43 |
0.26%
|
385万 |
6054万 |
| 2023-12-05 |
15.39 |
15.54 |
14.83 |
14.84 |
-3.83%
|
272万 |
4166万 |
| 2023-12-06 |
14.88 |
15.19 |
14.66 |
14.97 |
0.86%
|
310万 |
4705万 |
| 2023-12-07 |
14.97 |
15.42 |
14.94 |
15.32 |
2.37%
|
325万 |
5036万 |
| 2023-12-08 |
15.29 |
15.54 |
15.06 |
15.16 |
-1.03%
|
329万 |
5113万 |
| 2023-12-11 |
15.20 |
15.52 |
15.03 |
15.49 |
2.14%
|
417万 |
6481万 |
| 2023-12-12 |
15.45 |
15.57 |
15.39 |
15.53 |
0.25%
|
223万 |
3515万 |
| 2023-12-13 |
15.61 |
15.64 |
15.38 |
15.38 |
-0.95%
|
256万 |
4044万 |
| 2023-12-14 |
15.49 |
15.63 |
15.35 |
15.36 |
-0.13%
|
246万 |
3872万 |
| 2023-12-15 |
15.46 |
15.47 |
15.09 |
15.13 |
-1.47%
|
209万 |
3247万 |
| 2023-12-18 |
15.08 |
15.23 |
14.82 |
14.85 |
-1.89%
|
235万 |
3596万 |
| 2023-12-19 |
14.91 |
15.11 |
14.70 |
14.99 |
0.93%
|
202万 |
3072万 |
| 2023-12-20 |
14.93 |
15.03 |
14.47 |
14.51 |
-3.22%
|
244万 |
3652万 |
| 2023-12-21 |
14.51 |
14.80 |
14.39 |
14.64 |
0.95%
|
259万 |
3841万 |
| 2023-12-22 |
14.52 |
14.67 |
14.30 |
14.40 |
-1.68%
|
250万 |
3679万 |
| 2023-12-25 |
14.66 |
14.66 |
14.22 |
14.28 |
-0.82%
|
317万 |
4627万 |
| 2023-12-26 |
14.28 |
14.28 |
13.64 |
13.81 |
-3.31%
|
298万 |
4199万 |
| 2023-12-27 |
13.81 |
14.00 |
13.80 |
13.95 |
1.07%
|
225万 |
3187万 |
| 2023-12-28 |
13.96 |
14.38 |
13.75 |
14.28 |
2.33%
|
292万 |
4213万 |
| 2023-12-29 |
14.28 |
14.59 |
14.24 |
14.54 |
1.86%
|
259万 |
3810万 |
| 2024-01-02 |
14.54 |
14.54 |
14.09 |
14.11 |
-2.98%
|
262万 |
3804万 |
| 2024-01-03 |
14.11 |
14.19 |
13.86 |
14.01 |
-0.7%
|
253万 |
3606万 |
| 2024-01-04 |
14.01 |
14.01 |
13.73 |
13.80 |
-1.54%
|
270万 |
3803万 |
| 2024-01-05 |
13.83 |
13.87 |
13.49 |
13.59 |
-1.5%
|
213万 |
2964万 |
| 2024-01-08 |
13.65 |
13.65 |
13.06 |
13.11 |
-3.55%
|
406万 |
5493万 |
| 2024-01-09 |
13.18 |
13.27 |
12.84 |
13.02 |
-0.68%
|
343万 |
4554万 |
| 2024-01-10 |
13.08 |
13.08 |
12.67 |
12.79 |
-1.74%
|
310万 |
4049万 |
| 2024-01-11 |
12.75 |
13.37 |
12.75 |
13.26 |
3.62%
|
321万 |
4280万 |
| 2024-01-12 |
13.20 |
13.30 |
13.02 |
13.06 |
-1.48%
|
255万 |
3406万 |
| 2024-01-15 |
12.94 |
13.06 |
12.80 |
12.91 |
-1.13%
|
270万 |
3560万 |
| 2024-01-16 |
12.91 |
13.01 |
12.60 |
12.81 |
-0.76%
|
274万 |
3551万 |
| 2024-01-17 |
12.94 |
12.99 |
12.51 |
12.51 |
-2.38%
|
200万 |
2597万 |
| 2024-01-18 |
12.64 |
12.65 |
12.04 |
12.42 |
-0.71%
|
365万 |
4559万 |
| 2024-01-19 |
12.42 |
12.44 |
12.09 |
12.14 |
-2.22%
|
396万 |
4920万 |
| 2024-01-22 |
12.14 |
12.25 |
11.12 |
11.31 |
-6.89%
|
517万 |
6149万 |
| 2024-01-23 |
11.34 |
11.49 |
11.16 |
11.42 |
1.04%
|
351万 |
4048万 |
| 2024-01-24 |
11.53 |
11.79 |
11.13 |
11.64 |
1.89%
|
363万 |
4224万 |
| 2024-01-25 |
11.74 |
12.14 |
11.53 |
12.08 |
3.8%
|
309万 |
3744万 |
| 2024-01-26 |
12.07 |
12.22 |
11.82 |
11.89 |
-1.63%
|
240万 |
2932万 |
| 2024-01-29 |
12.01 |
12.01 |
11.48 |
11.54 |
-2.9%
|
285万 |
3390万 |
| 2024-01-30 |
11.49 |
11.63 |
11.19 |
11.22 |
-2.81%
|
284万 |
3300万 |
| 2024-01-31 |
11.14 |
11.31 |
10.58 |
10.64 |
-5.18%
|
484万 |
5352万 |
| 2024-02-01 |
10.34 |
10.76 |
10.16 |
10.40 |
-2.22%
|
496万 |
5249万 |
| 2024-02-02 |
10.40 |
10.68 |
9.40 |
9.83 |
-5.49%
|
630万 |
6393万 |
| 2024-02-05 |
9.68 |
10.33 |
8.60 |
10.09 |
2.6%
|
1261万 |
1.20亿 |
| 2024-02-06 |
9.84 |
10.13 |
9.21 |
9.94 |
-1.46%
|
1123万 |
1.10亿 |
| 2024-02-07 |
9.97 |
10.60 |
9.81 |
10.13 |
1.88%
|
940万 |
9739万 |
| 2024-02-08 |
10.62 |
10.83 |
10.06 |
10.82 |
6.9%
|
1093万 |
1.17亿 |
| 2024-02-19 |
10.98 |
11.25 |
10.59 |
10.91 |
0.82%
|
986万 |
1.09亿 |
| 2024-02-20 |
10.82 |
11.32 |
10.65 |
11.25 |
3.07%
|
771万 |
8654万 |
| 2024-02-21 |
10.91 |
11.53 |
10.73 |
11.10 |
-1.31%
|
807万 |
9207万 |
| 2024-02-22 |
11.15 |
11.61 |
11.05 |
11.53 |
3.9%
|
605万 |
7010万 |
| 2024-02-23 |
11.59 |
11.90 |
11.42 |
11.87 |
2.9%
|
646万 |
7666万 |
| 2024-02-26 |
11.80 |
12.04 |
11.64 |
11.83 |
-0.33%
|
611万 |
7341万 |
| 2024-02-27 |
11.77 |
12.35 |
11.66 |
12.33 |
4.24%
|
582万 |
7140万 |
| 2024-02-28 |
12.32 |
12.54 |
11.33 |
11.38 |
-7.74%
|
862万 |
1.05亿 |
| 2024-02-29 |
11.14 |
12.04 |
11.13 |
12.00 |
5.45%
|
651万 |
7826万 |
| 2024-03-01 |
12.00 |
12.27 |
11.89 |
12.20 |
1.72%
|
476万 |
5873万 |
| 2024-03-04 |
12.19 |
12.28 |
11.81 |
12.07 |
-1.05%
|
379万 |
4634万 |
| 2024-03-05 |
12.02 |
12.43 |
11.80 |
12.01 |
-0.57%
|
554万 |
6805万 |
| 2024-03-06 |
11.99 |
12.15 |
11.75 |
11.99 |
-0.16%
|
393万 |
4778万 |
| 2024-03-07 |
12.07 |
12.13 |
11.62 |
11.62 |
-3.04%
|
372万 |
4492万 |
| 2024-03-08 |
11.58 |
11.87 |
11.53 |
11.79 |
1.44%
|
341万 |
4059万 |
| 2024-03-11 |
11.74 |
12.02 |
11.53 |
11.99 |
1.67%
|
378万 |
4523万 |
| 2024-03-12 |
12.10 |
12.28 |
11.93 |
12.09 |
0.9%
|
400万 |
4922万 |
| 2024-03-13 |
12.11 |
12.67 |
12.07 |
12.50 |
3.34%
|
694万 |
8753万 |
| 2024-03-14 |
12.41 |
12.44 |
11.82 |
12.01 |
-3.94%
|
569万 |
6985万 |
| 2024-03-15 |
11.91 |
12.12 |
11.81 |
12.10 |
0.82%
|
415万 |
5039万 |
| 2024-03-18 |
12.16 |
12.36 |
11.97 |
12.31 |
1.71%
|
469万 |
5803万 |
| 2024-03-19 |
12.33 |
12.77 |
12.25 |
12.56 |
2.0%
|
714万 |
9093万 |
| 2024-03-20 |
12.44 |
12.74 |
12.39 |
12.68 |
1.02%
|
581万 |
7432万 |
| 2024-03-21 |
12.85 |
12.89 |
12.51 |
12.59 |
-0.78%
|
454万 |
5862万 |
| 2024-03-22 |
12.50 |
12.81 |
12.23 |
12.52 |
-0.55%
|
521万 |
6640万 |
| 2024-03-25 |
12.51 |
13.88 |
12.31 |
13.15 |
5.03%
|
1829万 |
2.44亿 |
| 2024-03-26 |
12.77 |
12.85 |
12.02 |
12.24 |
-6.89%
|
1585万 |
1.99亿 |
| 2024-03-27 |
12.25 |
12.25 |
11.32 |
11.34 |
-7.4%
|
991万 |
1.18亿 |
| 2024-03-28 |
11.39 |
11.96 |
11.20 |
11.80 |
4.08%
|
769万 |
9128万 |
| 2024-03-29 |
11.84 |
11.88 |
11.40 |
11.73 |
-0.58%
|
515万 |
6081万 |
| 2024-04-01 |
11.87 |
12.76 |
11.87 |
12.48 |
6.38%
|
1053万 |
1.33亿 |
| 2024-04-02 |
12.38 |
12.46 |
11.72 |
11.98 |
-4.02%
|
889万 |
1.08亿 |
| 2024-04-03 |
11.91 |
11.96 |
11.42 |
11.52 |
-3.78%
|
550万 |
6467万 |
| 2024-04-08 |
11.42 |
11.45 |
11.06 |
11.08 |
-3.84%
|
526万 |
6004万 |
| 2024-04-09 |
11.09 |
11.44 |
11.01 |
11.42 |
3.02%
|
399万 |
4567万 |
| 2024-04-10 |
11.36 |
11.38 |
10.96 |
11.09 |
-2.84%
|
359万 |
4067万 |
| 2024-04-11 |
10.96 |
11.35 |
10.94 |
11.15 |
0.53%
|
308万 |
3520万 |
| 2024-04-12 |
11.11 |
11.30 |
10.95 |
11.00 |
-1.32%
|
250万 |
2828万 |
| 2024-04-15 |
10.95 |
11.12 |
10.53 |
10.81 |
-1.7%
|
472万 |
5185万 |
| 2024-04-16 |
10.75 |
10.75 |
9.94 |
9.95 |
-8.01%
|
655万 |
6810万 |
| 2024-04-17 |
10.15 |
10.80 |
10.15 |
10.79 |
8.41%
|
532万 |
5711万 |
| 2024-04-18 |
10.78 |
11.16 |
10.46 |
10.88 |
0.91%
|
538万 |
5944万 |
| 2024-04-19 |
11.11 |
11.11 |
10.42 |
10.63 |
-2.35%
|
483万 |
5216万 |
| 2024-04-22 |
10.52 |
10.92 |
10.25 |
10.80 |
1.67%
|
422万 |
4614万 |
| 2024-04-23 |
10.80 |
11.07 |
10.80 |
10.93 |
1.18%
|
359万 |
3999万 |
| 2024-04-24 |
11.03 |
11.17 |
10.95 |
11.17 |
2.16%
|
452万 |
5096万 |
| 2024-04-25 |
11.10 |
11.60 |
10.99 |
11.38 |
1.85%
|
605万 |
6984万 |
| 2024-04-26 |
11.33 |
13.25 |
11.20 |
13.05 |
14.71%
|
1979万 |
2.49亿 |
| 2024-04-29 |
12.58 |
12.96 |
12.54 |
12.92 |
-0.98%
|
1903万 |
2.46亿 |
| 2024-04-30 |
12.75 |
14.45 |
12.65 |
13.77 |
6.55%
|
2600万 |
3.54亿 |
| 2024-05-06 |
13.63 |
13.74 |
13.20 |
13.44 |
-2.36%
|
1859万 |
2.52亿 |
| 2024-05-07 |
13.29 |
13.39 |
12.94 |
13.11 |
-2.49%
|
1465万 |
1.95亿 |
| 2024-05-08 |
12.94 |
13.04 |
12.67 |
12.83 |
-2.1%
|
1018万 |
1.32亿 |
| 2024-05-09 |
12.86 |
12.92 |
12.76 |
12.79 |
-0.31%
|
867万 |
1.13亿 |
| 2024-05-10 |
12.78 |
13.15 |
12.51 |
13.01 |
1.69%
|
1364万 |
1.79亿 |
| 2024-05-13 |
12.83 |
12.83 |
12.04 |
12.18 |
-6.35%
|
967万 |
1.20亿 |
| 2024-05-14 |
12.18 |
12.33 |
12.07 |
12.32 |
1.13%
|
559万 |
6955万 |
| 2024-05-15 |
12.18 |
12.44 |
12.02 |
12.20 |
-0.96%
|
525万 |
6558万 |
| 2024-05-16 |
12.30 |
12.46 |
12.23 |
12.31 |
0.89%
|
586万 |
7365万 |
| 2024-05-17 |
12.35 |
12.66 |
12.22 |
12.59 |
2.24%
|
698万 |
8860万 |
| 2024-05-20 |
12.55 |
13.00 |
12.36 |
12.88 |
2.35%
|
904万 |
1.17亿 |
| 2024-05-21 |
12.80 |
12.94 |
12.62 |
12.87 |
-0.08%
|
631万 |
8214万 |
| 2024-05-22 |
12.87 |
12.98 |
12.72 |
12.77 |
-0.77%
|
536万 |
6952万 |
| 2024-05-23 |
12.78 |
12.89 |
12.50 |
12.56 |
-1.63%
|
564万 |
7200万 |
| 2024-05-24 |
12.52 |
12.63 |
12.28 |
12.35 |
-1.73%
|
469万 |
5901万 |
| 2024-05-27 |
12.34 |
12.61 |
12.12 |
12.55 |
1.68%
|
440万 |
5492万 |
| 2024-05-28 |
12.46 |
12.59 |
12.23 |
12.49 |
-0.55%
|
301万 |
3790万 |
| 2024-05-29 |
12.33 |
12.60 |
12.19 |
12.26 |
-1.82%
|
376万 |
4723万 |
| 2024-05-30 |
12.24 |
12.51 |
12.00 |
12.39 |
1.05%
|
443万 |
5500万 |
| 2024-05-31 |
12.44 |
12.61 |
12.41 |
12.55 |
1.36%
|
345万 |
4374万 |
| 2024-06-03 |
12.58 |
12.74 |
12.38 |
12.45 |
-0.87%
|
395万 |
5027万 |
| 2024-06-04 |
12.28 |
12.41 |
12.08 |
12.29 |
-1.27%
|
342万 |
4218万 |
| 2024-06-05 |
12.13 |
12.59 |
12.13 |
12.36 |
0.56%
|
487万 |
6128万 |
| 2024-06-06 |
12.35 |
12.44 |
11.58 |
11.65 |
-5.69%
|
726万 |
8675万 |
| 2024-06-07 |
11.69 |
11.97 |
11.60 |
11.60 |
-0.42%
|
342万 |
4061万 |
| 2024-06-11 |
11.83 |
12.05 |
11.40 |
12.03 |
3.67%
|
362万 |
4328万 |
| 2024-06-12 |
12.01 |
12.32 |
11.98 |
12.14 |
0.91%
|
383万 |
4736万 |
| 2024-06-13 |
12.12 |
12.37 |
12.03 |
12.18 |
0.33%
|
302万 |
3732万 |
| 2024-06-14 |
12.20 |
12.23 |
12.01 |
12.12 |
-0.49%
|
325万 |
3976万 |
| 2024-06-17 |
12.08 |
12.27 |
12.05 |
12.10 |
-0.16%
|
347万 |
4262万 |
| 2024-06-18 |
12.08 |
12.62 |
12.08 |
12.59 |
4.09%
|
499万 |
6302万 |
| 2024-06-19 |
12.57 |
12.70 |
12.50 |
12.52 |
-0.63%
|
429万 |
5467万 |
| 2024-06-20 |
12.45 |
12.61 |
12.15 |
12.17 |
-2.77%
|
366万 |
4589万 |
| 2024-06-21 |
12.13 |
12.22 |
11.78 |
11.89 |
-2.28%
|
368万 |
4430万 |
| 2024-06-24 |
11.75 |
11.83 |
11.32 |
11.33 |
-4.75%
|
395万 |
4595万 |
| 2024-06-25 |
11.29 |
11.51 |
10.96 |
11.11 |
-1.92%
|
361万 |
4076万 |
| 2024-06-26 |
11.04 |
11.92 |
11.00 |
11.89 |
7.04%
|
507万 |
5897万 |
| 2024-06-27 |
11.89 |
11.94 |
11.62 |
11.65 |
-2.0%
|
343万 |
4080万 |
| 2024-06-28 |
11.70 |
12.01 |
11.62 |
11.73 |
0.68%
|
375万 |
4488万 |
| 2024-07-01 |
11.68 |
11.76 |
11.19 |
11.53 |
-1.69%
|
349万 |
4030万 |
| 2024-07-02 |
11.55 |
11.93 |
11.55 |
11.82 |
2.49%
|
448万 |
5347万 |
| 2024-07-03 |
12.75 |
13.37 |
11.44 |
12.04 |
1.84%
|
1612万 |
2.00亿 |
| 2024-07-04 |
10.94 |
11.58 |
10.91 |
11.04 |
-8.31%
|
1177万 |
1.34亿 |
| 2024-07-05 |
11.01 |
11.33 |
10.73 |
11.10 |
0.54%
|
691万 |
7763万 |
| 2024-07-08 |
10.89 |
10.99 |
10.64 |
10.69 |
-3.66%
|
602万 |
6545万 |
| 2024-07-09 |
10.58 |
10.90 |
10.44 |
10.86 |
1.57%
|
522万 |
5636万 |
| 2024-07-10 |
10.77 |
11.26 |
10.66 |
11.09 |
2.1%
|
541万 |
6067万 |
| 2024-07-11 |
11.25 |
11.49 |
11.19 |
11.46 |
3.3%
|
449万 |
5164万 |
| 2024-07-12 |
11.43 |
11.45 |
11.25 |
11.28 |
-1.56%
|
275万 |
3151万 |
| 2024-07-15 |
11.27 |
11.27 |
11.01 |
11.05 |
-2.02%
|
261万 |
2935万 |
| 2024-07-16 |
11.00 |
11.16 |
10.88 |
11.13 |
0.72%
|
242万 |
2699万 |
| 2024-07-17 |
11.10 |
11.22 |
10.97 |
10.98 |
-1.33%
|
285万 |
3192万 |
| 2024-07-18 |
10.84 |
10.93 |
10.55 |
10.90 |
-0.72%
|
382万 |
4143万 |
| 2024-07-19 |
10.90 |
11.22 |
10.80 |
11.15 |
2.27%
|
296万 |
3321万 |
| 2024-07-22 |
11.55 |
11.68 |
11.22 |
11.53 |
3.46%
|
594万 |
6893万 |
| 2024-07-23 |
11.49 |
11.71 |
11.30 |
11.31 |
-1.97%
|
470万 |
5477万 |
| 2024-07-24 |
11.31 |
11.40 |
11.16 |
11.19 |
-1.05%
|
314万 |
3575万 |
| 2024-07-25 |
11.03 |
11.24 |
10.86 |
11.04 |
-1.33%
|
303万 |
3387万 |
| 2024-07-26 |
11.08 |
11.28 |
11.03 |
11.24 |
1.79%
|
229万 |
2587万 |
| 2024-07-29 |
11.18 |
11.44 |
11.08 |
11.41 |
1.5%
|
252万 |
2883万 |
| 2024-07-30 |
11.31 |
11.57 |
11.24 |
11.47 |
0.52%
|
231万 |
2667万 |
| 2024-07-31 |
11.56 |
12.10 |
11.37 |
12.05 |
5.09%
|
510万 |
6097万 |
| 2024-08-01 |
12.06 |
12.47 |
11.94 |
12.36 |
2.55%
|
706万 |
8722万 |
| 2024-08-02 |
12.23 |
12.53 |
11.93 |
11.96 |
-3.21%
|
562万 |
6953万 |
| 2024-08-05 |
11.85 |
12.11 |
11.53 |
11.55 |
-3.39%
|
439万 |
5228万 |
| 2024-08-06 |
11.74 |
11.96 |
11.49 |
11.67 |
1.03%
|
463万 |
5450万 |
| 2024-08-07 |
11.68 |
11.92 |
11.59 |
11.66 |
-0.08%
|
403万 |
4794万 |
| 2024-08-08 |
11.65 |
11.65 |
11.21 |
11.49 |
-1.53%
|
371万 |
4282万 |
| 2024-08-09 |
11.57 |
11.68 |
11.39 |
11.39 |
-0.86%
|
323万 |
3776万 |
| 2024-08-12 |
11.49 |
11.50 |
11.22 |
11.34 |
-0.43%
|
235万 |
2702万 |
| 2024-08-13 |
11.39 |
11.58 |
11.30 |
11.49 |
1.31%
|
292万 |
3379万 |
| 2024-08-14 |
11.54 |
11.60 |
11.39 |
11.42 |
-0.6%
|
216万 |
2512万 |
| 2024-08-15 |
11.40 |
11.89 |
11.29 |
11.75 |
2.95%
|
445万 |
5262万 |
| 2024-08-16 |
11.78 |
11.90 |
11.63 |
11.75 |
0.0%
|
349万 |
4156万 |
| 2024-08-19 |
11.73 |
12.13 |
11.71 |
12.03 |
2.36%
|
434万 |
5259万 |
| 2024-08-20 |
11.99 |
12.01 |
11.68 |
11.74 |
-2.39%
|
316万 |
3771万 |
| 2024-08-21 |
11.72 |
11.92 |
11.59 |
11.60 |
-1.18%
|
242万 |
2876万 |
| 2024-08-22 |
11.58 |
11.78 |
11.38 |
11.42 |
-1.62%
|
269万 |
3138万 |
| 2024-08-23 |
11.44 |
11.87 |
11.38 |
11.87 |
3.99%
|
408万 |
4833万 |
| 2024-08-26 |
11.83 |
11.85 |
11.42 |
11.74 |
-1.08%
|
374万 |
4409万 |
| 2024-08-27 |
11.67 |
11.80 |
11.37 |
11.45 |
-2.53%
|
287万 |
3345万 |
| 2024-08-28 |
11.37 |
11.56 |
11.19 |
11.42 |
-0.26%
|
256万 |
2938万 |
| 2024-08-29 |
11.42 |
11.70 |
11.30 |
11.66 |
2.17%
|
264万 |
3098万 |
| 2024-08-30 |
11.62 |
12.18 |
11.58 |
12.02 |
3.06%
|
491万 |
5970万 |
| 2024-09-02 |
12.01 |
12.12 |
11.76 |
11.80 |
-1.81%
|
412万 |
4973万 |
| 2024-09-03 |
11.83 |
12.09 |
11.73 |
12.08 |
2.35%
|
349万 |
4220万 |
| 2024-09-04 |
12.06 |
12.23 |
11.88 |
11.95 |
-1.07%
|
324万 |
3938万 |
| 2024-09-05 |
12.05 |
12.40 |
12.00 |
12.30 |
2.9%
|
491万 |
6087万 |
| 2024-09-06 |
11.97 |
12.11 |
11.78 |
11.82 |
-3.86%
|
484万 |
5828万 |
| 2024-09-09 |
11.73 |
11.96 |
11.59 |
11.65 |
-1.42%
|
254万 |
3014万 |
| 2024-09-10 |
11.75 |
12.13 |
11.54 |
12.03 |
3.23%
|
330万 |
3953万 |
| 2024-09-11 |
12.10 |
12.11 |
11.86 |
12.03 |
0.0%
|
316万 |
3829万 |
| 2024-09-12 |
11.98 |
12.61 |
11.98 |
12.37 |
2.8%
|
760万 |
9486万 |
| 2024-09-13 |
12.38 |
12.49 |
12.14 |
12.29 |
-0.64%
|
611万 |
7586万 |
| 2024-09-18 |
12.24 |
12.38 |
11.90 |
12.12 |
-1.37%
|
446万 |
5464万 |
| 2024-09-19 |
12.13 |
13.05 |
12.00 |
12.89 |
6.37%
|
1175万 |
1.49亿 |
| 2024-09-20 |
12.87 |
13.14 |
12.53 |
12.75 |
-1.08%
|
1433万 |
1.86亿 |
| 2024-09-23 |
12.78 |
12.92 |
12.56 |
12.60 |
-1.16%
|
942万 |
1.21亿 |
| 2024-09-24 |
12.59 |
12.91 |
12.48 |
12.88 |
2.2%
|
1016万 |
1.31亿 |
| 2024-09-25 |
12.86 |
13.14 |
12.78 |
12.81 |
-0.54%
|
1121万 |
1.47亿 |
| 2024-09-26 |
12.80 |
13.26 |
12.69 |
13.23 |
3.25%
|
961万 |
1.27亿 |
| 2024-09-27 |
13.36 |
14.36 |
13.29 |
13.88 |
4.94%
|
1471万 |
2.04亿 |
| 2024-09-30 |
14.28 |
16.26 |
14.28 |
15.95 |
14.91%
|
2045万 |
3.16亿 |
| 2024-10-08 |
19.09 |
19.09 |
16.69 |
18.80 |
17.88%
|
2278万 |
4.16亿 |
| 2024-10-09 |
17.72 |
18.42 |
16.52 |
16.53 |
-12.06%
|
1945万 |
3.44亿 |
| 2024-10-10 |
16.96 |
17.39 |
16.32 |
16.53 |
0.0%
|
1345万 |
2.28亿 |
| 2024-10-11 |
16.30 |
16.51 |
15.10 |
15.32 |
-7.37%
|
1172万 |
1.84亿 |
| 2024-10-14 |
15.33 |
16.46 |
15.02 |
16.39 |
6.98%
|
1085万 |
1.73亿 |
| 2024-10-15 |
16.34 |
17.15 |
16.01 |
16.34 |
-0.3%
|
1297万 |
2.19亿 |
| 2024-10-16 |
16.31 |
17.11 |
15.94 |
16.80 |
2.85%
|
1187万 |
1.99亿 |
| 2024-10-17 |
17.57 |
17.62 |
16.82 |
16.87 |
0.41%
|
1690万 |
2.94亿 |
| 2024-10-18 |
16.62 |
17.81 |
16.44 |
17.28 |
2.41%
|
1656万 |
2.86亿 |
| 2024-10-21 |
17.35 |
18.22 |
17.18 |
17.92 |
3.72%
|
1868万 |
3.35亿 |
| 2024-10-22 |
17.80 |
17.81 |
16.91 |
17.41 |
-2.87%
|
1340万 |
2.35亿 |
| 2024-10-23 |
17.51 |
18.17 |
17.13 |
17.42 |
0.06%
|
1262万 |
2.25亿 |
| 2024-10-24 |
17.33 |
17.49 |
16.83 |
17.15 |
-1.53%
|
1049万 |
1.81亿 |
| 2024-10-25 |
17.82 |
19.68 |
17.54 |
19.49 |
13.63%
|
3267万 |
6.16亿 |
| 2024-10-28 |
20.33 |
23.39 |
20.00 |
23.39 |
20.02%
|
5165万 |
11.48亿 |
| 2024-10-29 |
23.76 |
26.29 |
22.30 |
24.55 |
5.0%
|
5642万 |
13.92亿 |
| 2024-10-30 |
23.61 |
24.08 |
22.32 |
23.16 |
-5.69%
|
3550万 |
8.29亿 |
| 2024-10-31 |
23.16 |
24.46 |
22.65 |
22.91 |
-1.07%
|
3467万 |
8.25亿 |
| 2024-11-01 |
21.83 |
22.38 |
20.15 |
20.26 |
-11.58%
|
3162万 |
6.68亿 |
| 2024-11-04 |
20.10 |
20.57 |
19.75 |
20.30 |
0.2%
|
1768万 |
3.59亿 |
| 2024-11-05 |
20.08 |
21.73 |
20.00 |
21.29 |
4.88%
|
2288万 |
4.86亿 |
| 2024-11-06 |
21.12 |
21.78 |
20.67 |
20.91 |
-1.77%
|
1906万 |
4.09亿 |
| 2024-11-07 |
20.36 |
21.44 |
20.25 |
21.44 |
2.51%
|
1387万 |
2.95亿 |
| 2024-11-08 |
21.39 |
22.37 |
21.39 |
21.48 |
0.18%
|
1990万 |
4.39亿 |
| 2024-11-11 |
21.39 |
22.34 |
21.24 |
22.21 |
3.41%
|
1784万 |
3.97亿 |
| 2024-11-12 |
22.21 |
22.58 |
21.81 |
22.08 |
-0.58%
|
1764万 |
3.94亿 |
| 2024-11-13 |
22.00 |
22.01 |
20.94 |
21.27 |
-3.68%
|
1532万 |
3.31亿 |
| 2024-11-14 |
21.19 |
21.52 |
20.68 |
20.74 |
-2.47%
|
928万 |
1.98亿 |
| 2024-11-15 |
20.75 |
21.13 |
19.62 |
19.66 |
-5.2%
|
1244万 |
2.56亿 |
| 2024-11-18 |
19.66 |
19.89 |
18.40 |
18.51 |
-5.89%
|
1352万 |
2.57亿 |
| 2024-11-19 |
18.71 |
19.09 |
18.36 |
19.06 |
3.0%
|
758万 |
1.43亿 |
| 2024-11-20 |
19.06 |
19.70 |
18.81 |
19.47 |
2.13%
|
758万 |
1.48亿 |
| 2024-11-21 |
19.55 |
19.55 |
18.93 |
19.31 |
-0.81%
|
727万 |
1.42亿 |
| 2024-11-22 |
19.20 |
19.64 |
18.27 |
18.32 |
-5.13%
|
1061万 |
2.03亿 |
| 2024-11-25 |
18.36 |
18.69 |
17.82 |
18.46 |
0.76%
|
660万 |
1.21亿 |
| 2024-11-26 |
18.72 |
19.34 |
18.23 |
18.39 |
-0.38%
|
940万 |
1.79亿 |
| 2024-11-27 |
18.21 |
18.92 |
17.81 |
18.86 |
2.58%
|
820万 |
1.52亿 |
| 2024-11-28 |
18.86 |
19.37 |
18.57 |
18.61 |
-1.31%
|
770万 |
1.47亿 |
| 2024-11-29 |
18.53 |
19.15 |
18.42 |
18.69 |
0.43%
|
943万 |
1.79亿 |
| 2024-12-02 |
18.78 |
19.17 |
18.54 |
19.07 |
2.01%
|
984万 |
1.89亿 |
| 2024-12-03 |
19.21 |
19.29 |
18.64 |
18.94 |
-0.67%
|
746万 |
1.43亿 |
| 2024-12-04 |
18.86 |
19.14 |
18.55 |
18.67 |
-1.41%
|
566万 |
1.08亿 |
| 2024-12-05 |
18.61 |
19.27 |
18.59 |
19.09 |
2.23%
|
680万 |
1.31亿 |
| 2024-12-06 |
19.09 |
19.47 |
18.84 |
19.26 |
0.88%
|
752万 |
1.46亿 |
| 2024-12-09 |
19.26 |
19.41 |
18.61 |
18.87 |
-2.01%
|
617万 |
1.18亿 |
| 2024-12-10 |
19.47 |
19.65 |
19.21 |
19.31 |
2.31%
|
1004万 |
1.97亿 |
| 2024-12-11 |
19.58 |
20.89 |
19.36 |
20.71 |
7.28%
|
2004万 |
4.09亿 |
| 2024-12-12 |
21.19 |
22.65 |
20.79 |
20.91 |
0.96%
|
2583万 |
5.61亿 |
| 2024-12-13 |
20.77 |
20.89 |
19.79 |
19.81 |
-5.26%
|
1654万 |
3.36亿 |
| 2024-12-16 |
19.71 |
19.76 |
18.77 |
18.98 |
-4.2%
|
1270万 |
2.45亿 |
| 2024-12-17 |
18.91 |
19.07 |
18.14 |
18.25 |
-3.86%
|
1010万 |
1.89亿 |
| 2024-12-18 |
18.48 |
18.69 |
18.10 |
18.45 |
1.09%
|
865万 |
1.61亿 |
| 2024-12-19 |
18.27 |
18.98 |
18.15 |
18.80 |
1.93%
|
933万 |
1.76亿 |
| 2024-12-20 |
18.61 |
19.28 |
18.46 |
19.03 |
1.21%
|
809万 |
1.55亿 |
| 2024-12-23 |
18.98 |
19.09 |
18.18 |
18.26 |
-4.06%
|
743万 |
1.40亿 |
| 2024-12-24 |
18.35 |
18.57 |
18.14 |
18.47 |
1.14%
|
517万 |
9603万 |
| 2024-12-25 |
18.47 |
18.47 |
17.83 |
18.00 |
-2.52%
|
490万 |
8940万 |
| 2024-12-26 |
18.02 |
18.39 |
18.00 |
18.17 |
0.94%
|
389万 |
7197万 |
| 2024-12-27 |
18.23 |
18.66 |
18.05 |
18.29 |
0.65%
|
522万 |
9714万 |
| 2024-12-30 |
18.28 |
18.40 |
17.72 |
18.20 |
-0.49%
|
473万 |
8690万 |
| 2024-12-31 |
18.21 |
18.42 |
17.32 |
17.33 |
-4.79%
|
626万 |
1.12亿 |
| 2025-01-02 |
17.33 |
17.58 |
16.61 |
16.81 |
-2.97%
|
718万 |
1.24亿 |
| 2025-01-03 |
16.82 |
17.01 |
15.88 |
15.96 |
-5.06%
|
663万 |
1.10亿 |
| 2025-01-06 |
15.98 |
16.09 |
15.52 |
15.90 |
-0.37%
|
510万 |
8190万 |
| 2025-01-07 |
15.95 |
16.42 |
15.93 |
16.40 |
3.11%
|
462万 |
7569万 |
| 2025-01-08 |
16.40 |
16.47 |
15.62 |
16.17 |
-1.39%
|
558万 |
9066万 |
| 2025-01-09 |
16.05 |
16.57 |
15.95 |
16.32 |
0.92%
|
477万 |
7900万 |
| 2025-01-10 |
16.28 |
16.58 |
15.93 |
15.94 |
-2.31%
|
421万 |
6925万 |
| 2025-01-13 |
15.74 |
16.21 |
15.53 |
16.10 |
0.99%
|
347万 |
5597万 |
| 2025-01-14 |
16.14 |
17.05 |
16.14 |
16.98 |
5.47%
|
548万 |
9256万 |
| 2025-01-15 |
17.05 |
17.07 |
16.70 |
16.85 |
-0.76%
|
437万 |
7450万 |
| 2025-01-16 |
16.97 |
17.33 |
16.77 |
16.88 |
0.18%
|
418万 |
7191万 |
| 2025-01-17 |
16.74 |
17.09 |
16.66 |
16.94 |
0.35%
|
329万 |
5616万 |
| 2025-01-20 |
17.26 |
17.52 |
17.09 |
17.23 |
1.69%
|
420万 |
7349万 |
| 2025-01-21 |
17.22 |
17.33 |
16.94 |
17.23 |
0.0%
|
332万 |
5753万 |
| 2025-01-22 |
17.12 |
17.33 |
16.99 |
17.06 |
-0.98%
|
370万 |
6425万 |
| 2025-01-23 |
17.31 |
17.76 |
17.07 |
17.10 |
0.23%
|
553万 |
9761万 |
| 2025-01-24 |
17.03 |
17.72 |
16.85 |
17.71 |
3.59%
|
717万 |
1.27亿 |
| 2025-01-27 |
17.72 |
18.02 |
17.32 |
17.34 |
-2.12%
|
467万 |
8285万 |
| 2025-02-05 |
18.00 |
19.39 |
17.72 |
18.71 |
7.94%
|
1556万 |
2.92亿 |
| 2025-02-06 |
18.66 |
19.53 |
18.43 |
19.47 |
4.02%
|
1936万 |
3.74亿 |
| 2025-02-07 |
19.51 |
20.12 |
19.30 |
19.70 |
1.22%
|
1882万 |
3.73亿 |
| 2025-02-10 |
20.13 |
21.24 |
19.85 |
21.19 |
7.54%
|
2574万 |
5.39亿 |
| 2025-02-11 |
20.69 |
21.24 |
20.16 |
20.67 |
-2.43%
|
2028万 |
4.23亿 |
| 2025-02-12 |
20.72 |
21.14 |
20.61 |
20.92 |
1.2%
|
1590万 |
3.36亿 |
| 2025-02-13 |
21.50 |
21.80 |
20.68 |
21.02 |
0.47%
|
2286万 |
4.90亿 |
| 2025-02-14 |
20.81 |
22.03 |
20.80 |
21.68 |
3.16%
|
2236万 |
4.84亿 |
| 2025-02-17 |
22.28 |
22.85 |
21.56 |
21.70 |
0.09%
|
2514万 |
5.61亿 |
| 2025-02-18 |
21.55 |
21.94 |
20.82 |
20.86 |
-3.88%
|
1999万 |
4.30亿 |
| 2025-02-19 |
20.95 |
21.29 |
20.68 |
21.20 |
1.61%
|
1250万 |
2.67亿 |
| 2025-02-20 |
21.31 |
21.43 |
20.65 |
21.05 |
-0.7%
|
1270万 |
2.70亿 |
| 2025-02-21 |
21.38 |
22.16 |
21.06 |
22.12 |
5.08%
|
1780万 |
3.90亿 |
| 2025-02-24 |
22.01 |
22.01 |
21.06 |
21.41 |
-3.22%
|
1429万 |
3.09亿 |
| 2025-02-25 |
20.59 |
21.41 |
20.53 |
21.06 |
-1.62%
|
1086万 |
2.31亿 |
| 2025-02-26 |
21.04 |
21.31 |
20.77 |
21.12 |
0.28%
|
835万 |
1.78亿 |
| 2025-02-27 |
21.12 |
21.25 |
20.23 |
20.64 |
-2.25%
|
986万 |
2.06亿 |
| 2025-02-28 |
20.51 |
20.63 |
18.93 |
19.11 |
-7.43%
|
910万 |
1.81亿 |
| 2025-03-03 |
19.24 |
20.03 |
18.76 |
19.42 |
1.61%
|
1003万 |
1.98亿 |
| 2025-03-04 |
19.33 |
19.97 |
19.12 |
19.93 |
2.65%
|
572万 |
1.14亿 |
| 2025-03-05 |
19.98 |
20.06 |
19.63 |
20.00 |
0.35%
|
551万 |
1.11亿 |
| 2025-03-06 |
20.17 |
21.71 |
20.09 |
21.36 |
6.78%
|
1233万 |
2.62亿 |
| 2025-03-07 |
21.45 |
21.63 |
20.71 |
20.97 |
-1.81%
|
1063万 |
2.28亿 |
| 2025-03-10 |
20.96 |
20.96 |
19.90 |
20.33 |
-3.07%
|
788万 |
1.62亿 |
| 2025-03-11 |
19.85 |
20.53 |
19.84 |
20.14 |
-0.93%
|
625万 |
1.27亿 |
| 2025-03-12 |
20.36 |
20.69 |
20.13 |
20.33 |
0.93%
|
689万 |
1.42亿 |
| 2025-03-13 |
20.28 |
20.28 |
19.32 |
19.57 |
-3.7%
|
687万 |
1.36亿 |
| 2025-03-14 |
19.57 |
20.05 |
19.30 |
19.99 |
2.12%
|
584万 |
1.17亿 |
| 2025-03-17 |
20.11 |
20.46 |
19.95 |
19.98 |
-0.05%
|
710万 |
1.45亿 |
| 2025-03-18 |
20.03 |
20.38 |
19.78 |
19.91 |
-0.35%
|
547万 |
1.11亿 |
| 2025-03-19 |
19.84 |
19.84 |
19.53 |
19.64 |
-1.34%
|
446万 |
8852万 |
| 2025-03-20 |
19.61 |
19.82 |
19.43 |
19.48 |
-0.86%
|
386万 |
7660万 |
| 2025-03-21 |
19.41 |
19.46 |
18.84 |
18.89 |
-3.0%
|
520万 |
1.00亿 |
| 2025-03-24 |
18.84 |
19.00 |
18.12 |
18.50 |
-2.1%
|
521万 |
9751万 |
| 2025-03-25 |
18.42 |
18.94 |
18.28 |
18.36 |
-0.75%
|
584万 |
1.09亿 |
| 2025-03-26 |
18.30 |
18.60 |
18.13 |
18.39 |
0.16%
|
337万 |
6267万 |
| 2025-03-27 |
18.33 |
18.56 |
18.02 |
18.34 |
-0.27%
|
364万 |
6751万 |
| 2025-03-28 |
18.34 |
18.58 |
18.28 |
18.37 |
0.16%
|
426万 |
7931万 |
| 2025-03-31 |
18.08 |
18.36 |
17.83 |
18.22 |
-0.81%
|
529万 |
9680万 |
| 2025-04-01 |
18.33 |
18.51 |
18.10 |
18.13 |
-0.49%
|
390万 |
7211万 |
| 2025-04-02 |
18.13 |
18.47 |
18.08 |
18.32 |
1.04%
|
359万 |
6657万 |
| 2025-04-03 |
18.22 |
18.57 |
18.04 |
18.16 |
-0.86%
|
370万 |
6833万 |
| 2025-04-07 |
17.18 |
17.21 |
14.52 |
14.52 |
-20.01%
|
873万 |
1.38亿 |
| 2025-04-08 |
14.61 |
15.74 |
14.61 |
15.18 |
4.5%
|
951万 |
1.46亿 |
| 2025-04-09 |
14.98 |
15.92 |
14.07 |
15.81 |
4.17%
|
941万 |
1.45亿 |
| 2025-04-10 |
16.21 |
16.58 |
16.04 |
16.07 |
1.63%
|
649万 |
1.07亿 |
| 2025-04-11 |
15.84 |
16.53 |
15.84 |
16.30 |
1.42%
|
487万 |
8004万 |
| 2025-04-14 |
16.54 |
16.97 |
16.50 |
16.63 |
2.07%
|
669万 |
1.13亿 |
| 2025-04-15 |
16.52 |
16.59 |
15.74 |
15.92 |
-4.29%
|
1128万 |
1.82亿 |
| 2025-04-16 |
15.84 |
15.92 |
15.23 |
15.59 |
-2.05%
|
738万 |
1.16亿 |
| 2025-04-17 |
15.43 |
15.86 |
15.42 |
15.60 |
0.06%
|
662万 |
1.05亿 |
| 2025-04-18 |
15.53 |
15.72 |
15.32 |
15.57 |
-0.19%
|
482万 |
7550万 |
| 2025-04-21 |
15.55 |
16.22 |
15.42 |
16.12 |
3.5%
|
520万 |
8374万 |
| 2025-04-22 |
16.13 |
16.22 |
15.90 |
15.95 |
-1.04%
|
466万 |
7534万 |
| 2025-04-23 |
16.09 |
16.42 |
15.96 |
16.15 |
1.24%
|
518万 |
8460万 |
| 2025-04-24 |
16.17 |
16.17 |
15.65 |
15.73 |
-2.58%
|
500万 |
8005万 |
| 2025-04-25 |
15.82 |
16.08 |
15.70 |
15.88 |
0.94%
|
381万 |
6119万 |
| 2025-04-28 |
15.90 |
16.13 |
15.69 |
15.79 |
-0.56%
|
361万 |
5796万 |
| 2025-04-29 |
15.71 |
16.12 |
15.59 |
15.99 |
1.25%
|
426万 |
6888万 |
| 2025-04-30 |
16.19 |
16.44 |
15.99 |
16.21 |
1.36%
|
576万 |
9474万 |
| 2025-05-06 |
16.38 |
16.77 |
16.34 |
16.72 |
3.18%
|
668万 |
1.12亿 |
| 2025-05-07 |
17.03 |
17.18 |
16.44 |
16.60 |
-0.71%
|
676万 |
1.14亿 |
| 2025-05-08 |
16.53 |
16.93 |
16.50 |
16.87 |
1.61%
|
520万 |
8813万 |
| 2025-05-09 |
16.93 |
17.03 |
16.50 |
16.51 |
-2.17%
|
488万 |
8202万 |
| 2025-05-12 |
16.74 |
16.84 |
16.59 |
16.78 |
1.68%
|
423万 |
7154万 |
| 2025-05-13 |
16.97 |
16.98 |
16.57 |
16.63 |
-0.88%
|
471万 |
7977万 |
| 2025-05-14 |
16.72 |
16.76 |
16.35 |
16.55 |
-0.48%
|
542万 |
9053万 |
| 2025-05-15 |
16.51 |
16.51 |
16.06 |
16.06 |
-2.99%
|
447万 |
7304万 |
| 2025-05-16 |
16.13 |
16.30 |
15.98 |
16.10 |
0.25%
|
350万 |
5722万 |
| 2025-05-19 |
16.46 |
17.29 |
16.46 |
16.72 |
3.87%
|
1730万 |
2.94亿 |
| 2025-05-20 |
16.81 |
17.23 |
16.54 |
17.04 |
1.89%
|
1469万 |
2.51亿 |
| 2025-05-21 |
17.44 |
17.69 |
16.76 |
16.82 |
-1.28%
|
1300万 |
2.25亿 |
| 2025-05-22 |
16.63 |
16.71 |
16.36 |
16.41 |
-2.47%
|
928万 |
1.54亿 |
| 2025-05-23 |
16.35 |
16.55 |
15.93 |
15.96 |
-2.72%
|
851万 |
1.40亿 |
| 2025-05-26 |
15.96 |
16.23 |
15.92 |
16.11 |
0.93%
|
564万 |
9148万 |
| 2025-05-27 |
16.06 |
16.06 |
15.74 |
15.80 |
-1.91%
|
572万 |
9151万 |
| 2025-05-28 |
15.80 |
16.00 |
15.69 |
15.79 |
-0.06%
|
496万 |
7930万 |
| 2025-05-29 |
15.76 |
16.50 |
15.76 |
16.46 |
4.2%
|
822万 |
1.35亿 |
| 2025-05-30 |
16.42 |
16.47 |
16.09 |
16.12 |
-2.05%
|
498万 |
8153万 |
| 2025-06-03 |
16.23 |
16.57 |
16.13 |
16.32 |
1.23%
|
577万 |
9555万 |
| 2025-06-04 |
16.33 |
16.48 |
16.24 |
16.40 |
0.49%
|
540万 |
8931万 |
| 2025-06-05 |
16.45 |
16.78 |
16.34 |
16.72 |
1.99%
|
613万 |
1.03亿 |
| 2025-06-06 |
16.69 |
17.10 |
16.63 |
16.81 |
0.54%
|
813万 |
1.38亿 |
| 2025-06-09 |
16.76 |
16.91 |
16.51 |
16.87 |
0.36%
|
625万 |
1.06亿 |
| 2025-06-10 |
16.88 |
16.99 |
16.24 |
16.46 |
-2.42%
|
657万 |
1.09亿 |
| 2025-06-11 |
16.46 |
16.62 |
16.38 |
16.50 |
0.24%
|
450万 |
7475万 |
| 2025-06-12 |
16.47 |
16.86 |
16.34 |
16.65 |
0.9%
|
611万 |
1.03亿 |
| 2025-06-13 |
16.51 |
16.60 |
16.09 |
16.12 |
-3.23%
|
562万 |
9203万 |
| 2025-06-16 |
16.07 |
16.52 |
16.07 |
16.48 |
2.28%
|
501万 |
8279万 |
| 2025-06-17 |
16.58 |
16.61 |
16.36 |
16.52 |
0.24%
|
356万 |
5905万 |
| 2025-06-18 |
16.45 |
16.77 |
16.43 |
16.69 |
1.02%
|
525万 |
8785万 |
| 2025-06-19 |
17.03 |
17.32 |
16.27 |
16.33 |
-2.21%
|
1215万 |
2.05亿 |
| 2025-06-20 |
16.30 |
16.42 |
15.92 |
15.93 |
-2.44%
|
711万 |
1.15亿 |
| 2025-06-23 |
15.77 |
16.44 |
15.71 |
16.43 |
3.19%
|
571万 |
9322万 |
| 2025-06-24 |
16.43 |
16.73 |
16.41 |
16.72 |
1.76%
|
581万 |
9718万 |
| 2025-06-25 |
16.74 |
17.04 |
16.58 |
17.01 |
1.73%
|
752万 |
1.27亿 |
| 2025-06-26 |
17.01 |
17.31 |
16.92 |
17.04 |
0.18%
|
755万 |
1.30亿 |
| 2025-06-27 |
17.09 |
17.29 |
16.90 |
16.94 |
-0.58%
|
619万 |
1.06亿 |
| 2025-06-30 |
16.94 |
17.11 |
16.92 |
17.06 |
0.7%
|
540万 |
9244万 |
| 2025-07-01 |
17.07 |
17.10 |
16.65 |
16.83 |
-1.34%
|
567万 |
9586万 |
| 2025-07-02 |
16.79 |
16.83 |
16.48 |
16.62 |
-1.24%
|
435万 |
7286万 |
| 2025-07-03 |
16.63 |
16.83 |
16.61 |
16.70 |
0.48%
|
370万 |
6225万 |
| 2025-07-04 |
16.65 |
16.83 |
16.39 |
16.60 |
-0.6%
|
493万 |
8248万 |
| 2025-07-07 |
16.51 |
16.70 |
16.51 |
16.56 |
-0.24%
|
316万 |
5280万 |
| 2025-07-08 |
16.55 |
16.91 |
16.49 |
16.89 |
1.98%
|
510万 |
8609万 |
| 2025-07-09 |
16.87 |
17.00 |
16.80 |
16.89 |
0.0%
|
449万 |
7637万 |
| 2025-07-10 |
16.83 |
17.06 |
16.80 |
16.94 |
0.29%
|
525万 |
8957万 |
| 2025-07-11 |
16.92 |
17.39 |
16.79 |
17.25 |
1.82%
|
940万 |
1.63亿 |
| 2025-07-14 |
17.36 |
17.40 |
16.95 |
17.06 |
-1.1%
|
631万 |
1.08亿 |
| 2025-07-15 |
16.80 |
17.05 |
16.61 |
17.04 |
-0.12%
|
973万 |
1.64亿 |
| 2025-07-16 |
16.97 |
17.25 |
16.89 |
17.12 |
0.47%
|
634万 |
1.09亿 |
| 2025-07-17 |
17.14 |
17.39 |
16.96 |
17.23 |
0.64%
|
562万 |
9727万 |
| 2025-07-18 |
17.28 |
17.45 |
17.19 |
17.30 |
0.4%
|
573万 |
9970万 |
| 2025-07-21 |
17.32 |
17.40 |
17.10 |
17.25 |
-0.29%
|
494万 |
8567万 |
| 2025-07-22 |
17.21 |
17.25 |
17.02 |
17.08 |
-0.98%
|
457万 |
7865万 |
| 2025-07-23 |
17.04 |
17.19 |
16.98 |
17.01 |
-0.41%
|
546万 |
9390万 |
| 2025-07-24 |
17.01 |
17.17 |
16.98 |
17.14 |
0.76%
|
610万 |
1.05亿 |
| 2025-07-25 |
17.11 |
17.32 |
17.06 |
17.29 |
0.87%
|
650万 |
1.13亿 |
| 2025-07-28 |
17.30 |
17.37 |
17.07 |
17.19 |
-0.58%
|
554万 |
9588万 |
| 2025-07-29 |
17.18 |
17.49 |
16.97 |
17.48 |
1.68%
|
718万 |
1.25亿 |
| 2025-07-30 |
17.48 |
17.49 |
17.07 |
17.22 |
-1.48%
|
667万 |
1.16亿 |
| 2025-07-31 |
17.11 |
17.57 |
17.10 |
17.17 |
-0.29%
|
869万 |
1.51亿 |
| 2025-08-01 |
17.35 |
17.63 |
17.11 |
17.61 |
2.55%
|
1342万 |
2.35亿 |
| 2025-08-04 |
17.59 |
18.04 |
17.46 |
18.02 |
2.32%
|
1502万 |
2.69亿 |
| 2025-08-05 |
17.92 |
17.94 |
17.57 |
17.61 |
-2.26%
|
1674万 |
2.97亿 |
| 2025-08-06 |
17.57 |
18.35 |
17.53 |
18.34 |
4.18%
|
2074万 |
3.77亿 |
| 2025-08-07 |
18.49 |
18.49 |
18.04 |
18.29 |
-0.27%
|
1521万 |
2.79亿 |
| 2025-08-08 |
18.26 |
18.26 |
17.83 |
17.89 |
-2.23%
|
1097万 |
1.98亿 |
| 2025-08-11 |
17.91 |
18.05 |
17.85 |
17.99 |
0.56%
|
989万 |
1.78亿 |
| 2025-08-12 |
18.16 |
18.16 |
17.87 |
18.05 |
0.33%
|
913万 |
1.65亿 |
| 2025-08-13 |
18.08 |
18.13 |
17.87 |
17.97 |
-0.44%
|
1030万 |
1.86亿 |
| 2025-08-14 |
17.99 |
18.19 |
17.68 |
17.71 |
-1.44%
|
1209万 |
2.18亿 |
| 2025-08-15 |
17.64 |
18.05 |
17.64 |
17.94 |
1.29%
|
919万 |
1.65亿 |
| 2025-08-18 |
18.07 |
18.34 |
17.92 |
18.23 |
1.61%
|
1221万 |
2.23亿 |
| 2025-08-19 |
18.16 |
18.52 |
18.09 |
18.23 |
0.0%
|
1266万 |
2.33亿 |
| 2025-08-20 |
18.15 |
18.26 |
17.88 |
18.26 |
0.22%
|
1013万 |
1.84亿 |
| 2025-08-21 |
18.35 |
18.86 |
18.33 |
18.86 |
3.27%
|
2433万 |
4.57亿 |
| 2025-08-22 |
18.79 |
19.27 |
18.55 |
19.22 |
1.9%
|
2305万 |
4.40亿 |
| 2025-08-25 |
19.73 |
20.10 |
19.16 |
19.34 |
0.62%
|
2469万 |
4.85亿 |
| 2025-08-26 |
19.26 |
19.70 |
19.09 |
19.32 |
-0.1%
|
1615万 |
3.16亿 |
| 2025-08-27 |
19.34 |
19.60 |
18.80 |
18.80 |
-2.68%
|
1551万 |
3.01亿 |
| 2025-08-28 |
18.70 |
19.33 |
18.44 |
19.25 |
2.38%
|
1546万 |
2.94亿 |
| 2025-08-29 |
19.24 |
19.24 |
18.78 |
18.92 |
-1.71%
|
1035万 |
1.97亿 |
| 2025-09-01 |
18.93 |
19.28 |
18.64 |
18.73 |
-1.0%
|
874万 |
1.66亿 |
| 2025-09-02 |
18.61 |
18.71 |
17.90 |
18.04 |
-3.72%
|
1065万 |
1.94亿 |
| 2025-09-03 |
18.04 |
18.26 |
17.49 |
17.59 |
-2.48%
|
686万 |
1.23亿 |
| 2025-09-04 |
17.61 |
17.76 |
16.92 |
17.19 |
-2.26%
|
877万 |
1.53亿 |
| 2025-09-05 |
17.24 |
17.49 |
16.97 |
17.45 |
1.5%
|
583万 |
1.01亿 |
| 2025-09-08 |
17.76 |
19.38 |
17.59 |
18.84 |
7.98%
|
2230万 |
4.18亿 |
| 2025-09-09 |
18.92 |
19.14 |
18.41 |
18.53 |
-1.64%
|
1257万 |
2.36亿 |
| 2025-09-10 |
18.40 |
18.62 |
18.01 |
18.07 |
-2.52%
|
877万 |
1.61亿 |
| 2025-09-11 |
18.09 |
18.57 |
17.74 |
18.52 |
2.53%
|
1035万 |
1.90亿 |
| 2025-09-12 |
18.51 |
18.69 |
18.30 |
18.30 |
-1.18%
|
794万 |
1.47亿 |
| 2025-09-15 |
18.30 |
18.49 |
18.01 |
18.09 |
-1.2%
|
663万 |
1.21亿 |
| 2025-09-16 |
18.07 |
18.26 |
17.96 |
18.26 |
0.99%
|
596万 |
1.09亿 |
| 2025-09-17 |
18.22 |
19.13 |
17.91 |
18.77 |
2.78%
|
1486万 |
2.77亿 |
| 2025-09-18 |
18.77 |
19.03 |
18.17 |
18.37 |
-2.12%
|
1508万 |
2.84亿 |
| 2025-09-19 |
18.39 |
19.00 |
18.26 |
18.66 |
1.57%
|
1197万 |
2.24亿 |
| 2025-09-22 |
18.50 |
18.94 |
18.40 |
18.89 |
1.23%
|
1144万 |
2.15亿 |
| 2025-09-23 |
19.07 |
19.34 |
18.60 |
19.22 |
1.74%
|
2499万 |
4.78亿 |
| 2025-09-24 |
19.02 |
19.45 |
18.79 |
19.26 |
0.21%
|
1896万 |
3.65亿 |
| 2025-09-25 |
19.22 |
19.73 |
19.08 |
19.51 |
1.29%
|
1946万 |
3.81亿 |
| 2025-09-26 |
19.51 |
19.51 |
18.79 |
18.80 |
-3.62%
|
1487万 |
2.85亿 |
| 2025-09-29 |
18.75 |
18.91 |
18.40 |
18.72 |
-0.42%
|
928万 |
1.74亿 |
| 2025-09-30 |
18.82 |
19.20 |
18.72 |
19.10 |
2.02%
|
1096万 |
2.10亿 |
| 2025-10-09 |
18.93 |
19.16 |
18.77 |
18.95 |
-0.78%
|
1111万 |
2.12亿 |
| 2025-10-10 |
19.70 |
20.69 |
19.49 |
19.97 |
5.35%
|
3591万 |
7.26亿 |
| 2025-10-13 |
19.40 |
21.04 |
19.36 |
20.27 |
1.54%
|
3161万 |
6.46亿 |
| 2025-10-14 |
20.35 |
21.69 |
20.10 |
21.24 |
4.76%
|
3531万 |
7.38亿 |
| 2025-10-15 |
20.69 |
22.62 |
20.13 |
21.83 |
2.76%
|
4533万 |
9.86亿 |
| 2025-10-16 |
21.59 |
21.61 |
20.58 |
20.89 |
-4.28%
|
2838万 |
6.00亿 |
| 2025-10-17 |
20.70 |
22.86 |
20.28 |
21.75 |
4.1%
|
3689万 |
8.00亿 |
| 2025-10-20 |
22.40 |
22.62 |
21.07 |
21.36 |
-1.78%
|
3252万 |
7.15亿 |
| 2025-10-21 |
21.22 |
21.78 |
20.97 |
21.05 |
-1.44%
|
2530万 |
5.42亿 |
| 2025-10-22 |
20.88 |
21.03 |
19.95 |
20.09 |
-4.58%
|
2308万 |
4.71亿 |
| 2025-10-23 |
20.18 |
24.10 |
19.40 |
23.07 |
14.86%
|
3907万 |
8.36亿 |
| 2025-10-24 |
22.88 |
23.68 |
21.97 |
22.02 |
-4.57%
|
3999万 |
9.05亿 |
| 2025-10-27 |
22.08 |
23.16 |
21.81 |
22.40 |
1.76%
|
3302万 |
7.50亿 |
| 2025-10-28 |
22.11 |
23.71 |
21.99 |
23.17 |
3.42%
|
3691万 |
8.53亿 |
| 2025-10-29 |
23.21 |
25.24 |
22.93 |
23.76 |
2.53%
|
4838万 |
11.72亿 |
| 2025-10-30 |
23.09 |
25.45 |
22.96 |
24.35 |
2.51%
|
4889万 |
11.93亿 |
| 2025-10-31 |
23.88 |
24.27 |
23.29 |
23.71 |
-2.66%
|
2875万 |
6.83亿 |
| 2025-11-03 |
23.38 |
23.57 |
22.74 |
23.13 |
-2.43%
|
2194万 |
5.09亿 |
| 2025-11-04 |
22.98 |
23.53 |
22.28 |
23.51 |
1.63%
|
2814万 |
6.49亿 |
| 2025-11-05 |
22.71 |
23.13 |
22.31 |
22.48 |
-4.36%
|
2076万 |
4.72亿 |
| 2025-11-06 |
22.48 |
22.61 |
21.61 |
22.26 |
-0.97%
|
2011万 |
4.46亿 |
| 2025-11-07 |
21.99 |
22.04 |
21.29 |
21.34 |
-4.16%
|
1940万 |
4.20亿 |
| 2025-11-10 |
21.20 |
21.57 |
20.79 |
20.99 |
-1.63%
|
1493万 |
3.17亿 |
| 2025-11-11 |
21.17 |
21.18 |
20.81 |
21.08 |
0.43%
|
1127万 |
2.38亿 |
| 2025-11-12 |
21.04 |
21.04 |
20.45 |
20.77 |
-1.46%
|
1098万 |
2.29亿 |
| 2025-11-13 |
20.62 |
20.94 |
20.57 |
20.73 |
-0.19%
|
887万 |
1.86亿 |
| 2025-11-14 |
20.57 |
20.82 |
20.11 |
20.11 |
-3.02%
|
1269万 |
2.60亿 |
| 2025-11-17 |
20.06 |
20.53 |
20.03 |
20.29 |
0.94%
|
825万 |
1.69亿 |
| 2025-11-18 |
20.16 |
20.95 |
20.12 |
20.70 |
2.01%
|
1486万 |
3.09亿 |
| 2025-11-19 |
20.58 |
20.75 |
19.68 |
19.70 |
-4.85%
|
1415万 |
2.85亿 |
| 2025-11-20 |
19.78 |
19.78 |
19.15 |
19.29 |
-2.07%
|
1225万 |
2.39亿 |
| 2025-11-21 |
19.02 |
19.39 |
18.70 |
18.81 |
-2.48%
|
1043万 |
1.99亿 |
| 2025-11-24 |
18.93 |
19.28 |
18.65 |
19.15 |
1.8%
|
817万 |
1.56亿 |
| 2025-11-25 |
19.15 |
19.65 |
19.09 |
19.41 |
1.35%
|
842万 |
1.65亿 |
| 2025-11-26 |
19.35 |
19.54 |
18.96 |
18.99 |
-2.15%
|
824万 |
1.59亿 |
| 2025-11-27 |
18.95 |
19.34 |
18.86 |
19.13 |
0.73%
|
707万 |
1.36亿 |
| 2025-11-28 |
19.04 |
19.54 |
18.99 |
19.48 |
1.82%
|
789万 |
1.54亿 |
| 2025-12-01 |
19.40 |
19.64 |
19.29 |
19.36 |
-0.61%
|
790万 |
1.54亿 |
| 2025-12-02 |
19.46 |
19.46 |
19.03 |
19.05 |
-1.59%
|
554万 |
1.07亿 |
| 2025-12-03 |
19.11 |
19.18 |
18.73 |
18.79 |
-1.36%
|
610万 |
1.16亿 |
| 2025-12-04 |
18.79 |
18.97 |
18.60 |
18.61 |
-0.95%
|
626万 |
1.18亿 |
| 2025-12-05 |
18.60 |
19.17 |
18.56 |
19.14 |
2.83%
|
684万 |
1.30亿 |
| 2025-12-08 |
19.17 |
19.56 |
19.17 |
19.40 |
1.35%
|
915万 |
1.79亿 |
| 2025-12-09 |
19.38 |
19.72 |
19.27 |
19.29 |
-0.56%
|
758万 |
1.48亿 |
| 2025-12-10 |
19.28 |
19.30 |
18.98 |
19.18 |
-0.57%
|
501万 |
9644万 |
| 2025-12-11 |
19.50 |
19.50 |
18.87 |
18.90 |
-1.45%
|
581万 |
1.11亿 |
| 2025-12-12 |
18.95 |
19.27 |
18.91 |
19.18 |
1.47%
|
699万 |
1.35亿 |
| 2025-12-15 |
19.02 |
19.39 |
18.77 |
18.91 |
-1.4%
|
512万 |
9816万 |
| 2025-12-16 |
18.80 |
18.85 |
18.40 |
18.42 |
-2.58%
|
572万 |
1.07亿 |
| 2025-12-17 |
18.41 |
18.56 |
17.96 |
18.42 |
0.0%
|
574万 |
1.05亿 |
| 2025-12-18 |
18.33 |
18.55 |
18.26 |
18.35 |
-0.38%
|
394万 |
7305万 |
| 2025-12-19 |
18.40 |
18.70 |
18.31 |
18.52 |
0.92%
|
455万 |
8507万 |
| 2025-12-22 |
18.57 |
18.75 |
18.49 |
18.52 |
0.0%
|
473万 |
8848万 |
| 2025-12-23 |
18.76 |
18.79 |
18.35 |
18.47 |
-0.27%
|
539万 |
1.00亿 |
| 2025-12-24 |
18.35 |
18.72 |
18.35 |
18.65 |
0.97%
|
499万 |
9319万 |
| 2025-12-25 |
18.62 |
18.79 |
18.57 |
18.67 |
0.11%
|
428万 |
8062万 |
| 2025-12-26 |
18.65 |
18.98 |
18.58 |
18.74 |
0.37%
|
633万 |
1.20亿 |
| 2025-12-29 |
18.70 |
18.78 |
18.30 |
18.55 |
-1.01%
|
602万 |
1.13亿 |
| 2025-12-30 |
18.44 |
18.72 |
18.30 |
18.35 |
-1.07%
|
553万 |
1.03亿 |
| 2025-12-31 |
18.37 |
18.64 |
18.22 |
18.43 |
0.43%
|
573万 |
1.06亿 |
| 2026-01-05 |
18.45 |
19.01 |
18.32 |
18.98 |
2.97%
|
962万 |
1.82亿 |
| 2026-01-06 |
18.90 |
19.23 |
18.80 |
19.17 |
1.0%
|
790万 |
1.52亿 |
| 2026-01-07 |
19.18 |
19.35 |
19.02 |
19.17 |
0.0%
|
800万 |
1.54亿 |
| 2026-01-08 |
19.13 |
19.79 |
19.02 |
19.63 |
2.39%
|
1147万 |
2.25亿 |
| 2026-01-09 |
19.57 |
19.92 |
19.55 |
19.90 |
1.37%
|
1269万 |
2.53亿 |
| 2026-01-12 |
20.12 |
20.91 |
19.90 |
20.89 |
5.0%
|
2247万 |
4.63亿 |
| 2026-01-13 |
21.11 |
21.24 |
19.97 |
20.07 |
-3.95%
|
1814万 |
3.72亿 |
| 2026-01-14 |
20.16 |
20.81 |
20.00 |
20.36 |
1.49%
|
1907万 |
3.92亿 |
| 2026-01-15 |
20.79 |
20.99 |
20.06 |
20.18 |
-0.93%
|
1514万 |
3.11亿 |
| 2026-01-16 |
20.17 |
20.37 |
19.66 |
19.90 |
-1.38%
|
1198万 |
2.40亿 |
| 2026-01-19 |
19.90 |
19.99 |
19.55 |
19.66 |
-1.2%
|
855万 |
1.70亿 |
| 2026-01-20 |
19.78 |
19.83 |
19.29 |
19.45 |
-1.06%
|
717万 |
1.41亿 |
| 2026-01-21 |
19.27 |
19.89 |
19.10 |
19.48 |
0.15%
|
883万 |
1.73亿 |
| 2026-01-22 |
19.55 |
19.85 |
19.45 |
19.71 |
1.17%
|
723万 |
1.43亿 |
| 2026-01-23 |
19.71 |
19.93 |
19.60 |
19.92 |
1.06%
|
897万 |
1.79亿 |
| 2026-01-26 |
19.91 |
19.94 |
18.98 |
19.23 |
-3.45%
|
1053万 |
2.05亿 |
| 2026-01-27 |
19.19 |
19.35 |
18.75 |
19.15 |
-0.41%
|
666万 |
1.28亿 |
| 2026-01-28 |
19.25 |
19.42 |
18.96 |
18.98 |
-0.88%
|
624万 |
1.20亿 |
| 2026-01-29 |
18.88 |
19.38 |
18.58 |
18.82 |
-0.84%
|
820万 |
1.57亿 |
| 2026-01-30 |
18.80 |
18.91 |
18.23 |
18.41 |
-2.17%
|
749万 |
1.39亿 |
| 2026-02-02 |
18.38 |
18.65 |
18.11 |
18.11 |
-1.67%
|
525万 |
9725万 |
| 2026-02-03 |
18.26 |
18.52 |
18.18 |
18.46 |
1.98%
|
506万 |
9357万 |
| 2026-02-04 |
18.36 |
18.50 |
18.06 |
18.22 |
-1.35%
|
517万 |
9492万 |
| 2026-02-05 |
18.12 |
18.30 |
18.02 |
18.06 |
-0.87%
|
361万 |
6600万 |
| 2026-02-06 |
17.97 |
18.24 |
17.89 |
18.01 |
-0.28%
|
452万 |
8234万 |
| 2026-02-09 |
18.25 |
18.74 |
18.11 |
18.65 |
3.59%
|
689万 |
1.28亿 |
| 2026-02-10 |
18.65 |
18.98 |
18.60 |
18.83 |
0.96%
|
529万 |
1.00亿 |
| 2026-02-11 |
18.81 |
19.55 |
18.75 |
19.20 |
1.95%
|
913万 |
1.76亿 |
| 2026-02-12 |
19.20 |
19.40 |
19.00 |
19.26 |
0.31%
|
705万 |
1.36亿 |
| 2026-02-13 |
19.29 |
19.97 |
19.20 |
19.45 |
0.98%
|
1107万 |
2.19亿 |
| 2026-02-24 |
19.43 |
19.49 |
18.69 |
18.77 |
-3.48%
|
975万 |
1.85亿 |
| 2026-02-25 |
18.80 |
18.90 |
18.70 |
18.82 |
0.26%
|
548万 |
1.04亿 |
| 2026-02-26 |
18.81 |
18.90 |
18.58 |
18.61 |
-1.11%
|
609万 |
1.14亿 |
| 2026-02-27 |
18.63 |
19.01 |
18.57 |
18.95 |
1.82%
|
677万 |
1.28亿 |
| 2026-03-02 |
18.60 |
18.71 |
17.70 |
17.83 |
-5.93%
|
1170万 |
2.12亿 |
| 2026-03-03 |
17.87 |
17.99 |
17.00 |
17.16 |
-3.74%
|
825万 |
1.45亿 |
| 2026-03-04 |
16.92 |
17.24 |
16.81 |
16.92 |
-1.39%
|
531万 |
9094万 |
| 2026-03-05 |
17.24 |
17.56 |
17.14 |
17.31 |
2.29%
|
661万 |
1.15亿 |
| 2026-03-06 |
17.21 |
17.59 |
17.14 |
17.55 |
1.38%
|
416万 |
7322万 |
| 2026-03-09 |
17.39 |
17.83 |
17.06 |
17.73 |
1.02%
|
670万 |
1.18亿 |
| 2026-03-10 |
17.93 |
18.66 |
17.91 |
18.18 |
2.53%
|
870万 |
1.60亿 |
| 2026-03-11 |
18.29 |
18.48 |
18.05 |
18.10 |
-0.44%
|
561万 |
1.03亿 |
| 2026-03-12 |
18.09 |
18.23 |
17.69 |
17.72 |
-2.09%
|
566万 |
1.02亿 |
| 2026-03-13 |
17.58 |
17.71 |
17.20 |
17.23 |
-2.75%
|
498万 |
8713万 |
| 2026-03-16 |
17.32 |
17.51 |
17.16 |
17.45 |
1.27%
|
352万 |
6125万 |
| 2026-03-17 |
17.44 |
17.49 |
17.02 |
17.04 |
-2.34%
|
355万 |
6162万 |
| 2026-03-18 |
17.16 |
17.44 |
17.04 |
17.38 |
1.98%
|
440万 |
7626万 |
| 2026-03-19 |
17.17 |
17.35 |
17.09 |
17.18 |
-1.14%
|
365万 |
6317万 |
| 2026-03-20 |
17.25 |
17.36 |
16.36 |
16.36 |
-4.75%
|
656万 |
1.11亿 |
| 2026-03-23 |
16.12 |
16.22 |
15.12 |
15.29 |
-6.57%
|
777万 |
1.22亿 |
| 2026-03-24 |
15.58 |
15.65 |
15.20 |
15.58 |
1.89%
|
480万 |
7440万 |
| 2026-03-25 |
15.60 |
15.92 |
15.58 |
15.68 |
0.64%
|
493万 |
7815万 |
| 2026-03-26 |
15.67 |
15.76 |
15.15 |
15.20 |
-3.05%
|
386万 |
5972万 |
| 2026-03-27 |
15.03 |
15.45 |
14.98 |
15.43 |
1.51%
|
377万 |
5811万 |
| 2026-03-30 |
15.18 |
15.47 |
15.05 |
15.44 |
0.06%
|
381万 |
5855万 |
| 2026-03-31 |
15.47 |
15.65 |
15.25 |
15.28 |
-1.03%
|
315万 |
4902万 |
| 2026-04-01 |
15.66 |
15.73 |
15.46 |
15.61 |
2.15%
|
314万 |
4913万 |
| 2026-04-02 |
15.46 |
15.50 |
15.00 |
15.10 |
-3.25%
|
371万 |
5679万 |
| 2026-04-03 |
15.19 |
15.34 |
14.85 |
14.90 |
-1.32%
|
317万 |
4779万 |
| 2026-04-07 |
14.95 |
15.18 |
14.92 |
15.10 |
1.34%
|
255万 |
3873万 |
| 2026-04-08 |
15.45 |
16.07 |
15.42 |
16.04 |
6.19%
|
710万 |
1.13亿 |
| 2026-04-09 |
15.93 |
15.93 |
15.50 |
15.50 |
-3.35%
|
469万 |
7385万 |
| 2026-04-10 |
15.69 |
16.06 |
15.65 |
15.97 |
3.02%
|
559万 |
8972万 |
| 2026-04-13 |
15.93 |
16.22 |
15.82 |
16.03 |
0.37%
|
430万 |
6942万 |
| 2026-04-14 |
17.23 |
17.63 |
16.80 |
17.40 |
8.57%
|
2142万 |
3.71亿 |
| 2026-04-15 |
17.45 |
17.49 |
16.81 |
16.86 |
-3.09%
|
1312万 |
2.25亿 |
| 2026-04-16 |
17.08 |
17.15 |
16.90 |
17.05 |
1.12%
|
746万 |
1.28亿 |
| 2026-04-17 |
16.94 |
17.10 |
16.77 |
17.01 |
-0.23%
|
707万 |
1.21亿 |
| 2026-04-20 |
16.98 |
17.14 |
16.88 |
17.06 |
0.29%
|
572万 |
9800万 |
| 2026-04-21 |
16.99 |
17.06 |
16.78 |
16.97 |
-0.52%
|
496万 |
8421万 |
| 2026-04-22 |
16.82 |
17.17 |
16.81 |
17.16 |
1.11%
|
502万 |
8611万 |
| 2026-04-23 |
17.12 |
17.33 |
16.94 |
17.27 |
0.64%
|
615万 |
1.06亿 |
| 2026-04-24 |
17.21 |
17.27 |
16.88 |
17.05 |
-1.27%
|
575万 |
9857万 |
| 2026-04-27 |
17.09 |
17.21 |
16.91 |
17.11 |
0.35%
|
450万 |
7751万 |
| 2026-04-28 |
17.09 |
17.09 |
16.64 |
16.80 |
-1.8%
|
486万 |
8231万 |
| 2026-04-29 |
16.76 |
17.23 |
16.76 |
17.07 |
1.6%
|
488万 |
8385万 |
| 2026-04-30 |
17.05 |
17.20 |
17.01 |
17.13 |
0.35%
|
428万 |
7369万 |
| 2026-05-06 |
17.23 |
17.75 |
17.18 |
17.57 |
2.56%
|
803万 |
1.42亿 |
| 2026-05-07 |
17.56 |
17.71 |
17.38 |
17.71 |
0.79%
|
618万 |
1.09亿 |
| 2026-05-08 |
17.76 |
18.00 |
17.61 |
17.80 |
0.51%
|
621万 |
1.11亿 |
| 2026-05-11 |
18.00 |
18.22 |
17.71 |
18.13 |
1.84%
|
916万 |
1.66亿 |
| 2026-05-12 |
18.05 |
18.09 |
17.62 |
17.66 |
-2.58%
|
532万 |
9535万 |
| 2026-05-13 |
17.72 |
17.89 |
17.48 |
17.82 |
0.9%
|
470万 |
8399万 |
| 2026-05-14 |
17.95 |
18.01 |
17.31 |
17.31 |
-2.85%
|
535万 |
9433万 |
| 2026-05-15 |
17.31 |
17.56 |
17.01 |
17.15 |
-0.92%
|
566万 |
9835万 |
| 2026-05-18 |
17.19 |
17.59 |
17.12 |
17.41 |
1.51%
|
562万 |
9850万 |
| 2026-05-19 |
17.29 |
17.81 |
17.29 |
17.79 |
2.17%
|
516万 |
9181万 |
| 2026-05-20 |
17.71 |
17.85 |
17.36 |
17.45 |
-1.9%
|
489万 |
8616万 |
| 2026-05-21 |
17.51 |
17.70 |
16.81 |
16.81 |
-3.65%
|
618万 |
1.08亿 |
| 2026-05-22 |
16.89 |
17.25 |
16.81 |
17.06 |
1.48%
|
642万 |
1.10亿 |
| 2026-05-25 |
17.11 |
17.71 |
17.06 |
17.61 |
3.21%
|
743万 |
1.30亿 |
| 2026-05-26 |
17.54 |
17.76 |
16.97 |
17.35 |
-1.47%
|
638万 |
1.12亿 |
| 2026-05-27 |
17.20 |
17.50 |
16.77 |
16.90 |
-2.58%
|
584万 |
1.01亿 |
| 2026-05-28 |
16.76 |
16.95 |
16.36 |
16.81 |
-0.53%
|
633万 |
1.06亿 |
| 2026-05-29 |
16.84 |
16.96 |
16.05 |
16.12 |
-4.14%
|
602万 |
9889万 |
| 2026-06-01 |
16.09 |
17.02 |
16.07 |
16.47 |
2.22%
|
723万 |
1.21亿 |
| 2026-06-02 |
16.58 |
16.59 |
15.92 |
16.00 |
-2.9%
|
507万 |
8231万 |
| 2026-06-03 |
16.00 |
16.16 |
15.75 |
15.89 |
-0.68%
|
557万 |
8944万 |
| 2026-06-04 |
15.74 |
15.87 |
15.26 |
15.38 |
-3.19%
|
612万 |
9514万 |
| 2026-06-05 |
15.38 |
15.75 |
15.18 |
15.44 |
0.39%
|
593万 |
9155万 |
| 2026-06-08 |
15.15 |
15.42 |
14.71 |
14.98 |
-2.98%
|
667万 |
1.01亿 |
| 2026-06-09 |
15.01 |
15.15 |
14.80 |
15.00 |
0.13%
|
547万 |
8195万 |
| 2026-06-10 |
14.85 |
15.00 |
14.35 |
14.64 |
-2.4%
|
550万 |
8073万 |
| 2026-06-11 |
14.51 |
14.65 |
13.81 |
13.91 |
-4.99%
|
637万 |
8952万 |
| 2026-06-12 |
14.13 |
14.40 |
13.87 |
14.05 |
1.01%
|
899万 |
1.27亿 |
| 2026-06-15 |
14.16 |
14.53 |
14.08 |
14.51 |
3.27%
|
549万 |
7899万 |
| 2026-06-16 |
14.51 |
14.68 |
14.30 |
14.66 |
1.03%
|
507万 |
7346万 |
| 2026-06-17 |
14.60 |
14.60 |
14.34 |
14.45 |
-1.43%
|
404万 |
5832万 |
| 2026-06-18 |
14.31 |
14.82 |
14.29 |
14.67 |
1.52%
|
557万 |
8150万 |
| 2026-06-22 |
14.53 |
14.77 |
13.96 |
14.70 |
0.2%
|
734万 |
1.05亿 |
| 2026-06-23 |
14.71 |
15.13 |
14.58 |
14.75 |
0.34%
|
671万 |
9987万 |
| 2026-06-24 |
14.70 |
14.85 |
14.17 |
14.39 |
-2.44%
|
548万 |
7905万 |
| 2026-06-25 |
14.39 |
14.47 |
13.93 |
14.05 |
-2.36%
|
587万 |
8276万 |
| 2026-06-26 |
14.09 |
14.14 |
13.33 |
13.36 |
-4.91%
|
768万 |
1.04亿 |
| 2026-06-29 |
13.38 |
13.49 |
13.10 |
13.35 |
-0.07%
|
592万 |
7891万 |
| 2026-06-30 |
13.35 |
13.82 |
13.20 |
13.77 |
3.15%
|
585万 |
7953万 |
| 2026-07-01 |
13.80 |
14.26 |
13.80 |
14.15 |
2.76%
|
684万 |
9640万 |
| 2026-07-02 |
14.16 |
16.00 |
14.02 |
14.96 |
5.72%
|
1786万 |
2.71亿 |
| 2026-07-03 |
15.09 |
15.47 |
14.62 |
14.70 |
-1.74%
|
1141万 |
1.70亿 |
| 2026-07-06 |
14.68 |
16.45 |
14.35 |
15.63 |
6.33%
|
1982万 |
3.03亿 |
| 2026-07-07 |
15.47 |
16.10 |
15.13 |
15.17 |
-2.94%
|
1463万 |
2.27亿 |
| 2026-07-08 |
15.07 |
17.30 |
15.07 |
16.47 |
8.57%
|
2720万 |
4.44亿 |
| 2026-07-09 |
16.01 |
16.85 |
15.62 |
16.68 |
1.28%
|
2227万 |
3.63亿 |
| 2026-07-10 |
16.44 |
16.55 |
16.04 |
16.11 |
-3.42%
|
1826万 |
2.96亿 |
| 2026-07-13 |
15.83 |
16.41 |
15.58 |
15.67 |
-2.73%
|
1250万 |
1.99亿 |
| 2026-07-14 |
15.70 |
15.97 |
14.89 |
15.43 |
-1.53%
|
1208万 |
1.85亿 |
| 2026-07-15 |
15.35 |
15.76 |
15.20 |
15.51 |
0.52%
|
966万 |
1.50亿 |
| 2026-07-16 |
15.30 |
15.72 |
15.30 |
15.52 |
0.06%
|
827万 |
1.28亿 |
| 2026-07-17 |
15.39 |
16.28 |
14.83 |
14.94 |
-3.74%
|
1364万 |
2.11亿 |
| 2026-07-20 |
14.99 |
15.99 |
14.99 |
15.89 |
6.36%
|
1731万 |
2.70亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20