📊 K线图 2026-07-20
股票：创识科技 (300941)
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 |
21.60 |
21.99 |
21.26 |
21.49 |
0.0%
|
858万 |
1.89亿 |
| 2023-07-18 |
21.59 |
21.72 |
21.16 |
21.21 |
-1.32%
|
379万 |
8242万 |
| 2023-07-19 |
21.20 |
21.43 |
20.97 |
21.00 |
-0.97%
|
240万 |
5173万 |
| 2023-07-20 |
21.00 |
21.15 |
20.54 |
20.61 |
-1.87%
|
266万 |
5656万 |
| 2023-07-21 |
20.61 |
20.87 |
20.12 |
20.18 |
-2.1%
|
240万 |
5004万 |
| 2023-07-24 |
20.06 |
20.57 |
19.98 |
20.37 |
0.92%
|
160万 |
3326万 |
| 2023-07-25 |
20.43 |
20.90 |
20.43 |
20.78 |
2.02%
|
208万 |
4408万 |
| 2023-07-26 |
20.83 |
20.88 |
20.34 |
20.46 |
-1.51%
|
191万 |
3997万 |
| 2023-07-27 |
20.52 |
20.58 |
20.09 |
20.17 |
-1.44%
|
183万 |
3806万 |
| 2023-07-28 |
20.17 |
20.64 |
19.92 |
20.59 |
2.09%
|
239万 |
4955万 |
| 2023-07-31 |
20.52 |
20.76 |
20.39 |
20.47 |
-0.57%
|
196万 |
4119万 |
| 2023-08-01 |
20.52 |
20.55 |
20.18 |
20.22 |
-1.25%
|
162万 |
3368万 |
| 2023-08-02 |
20.28 |
20.44 |
20.17 |
20.33 |
0.53%
|
105万 |
2186万 |
| 2023-08-03 |
20.27 |
20.44 |
20.14 |
20.40 |
0.34%
|
125万 |
2599万 |
| 2023-08-04 |
20.32 |
21.77 |
20.28 |
21.43 |
5.05%
|
814万 |
1.77亿 |
| 2023-08-07 |
21.49 |
22.20 |
21.37 |
21.97 |
2.52%
|
719万 |
1.61亿 |
| 2023-08-08 |
21.99 |
22.35 |
21.66 |
21.81 |
-0.71%
|
456万 |
1.02亿 |
| 2023-08-09 |
21.62 |
22.79 |
21.45 |
22.30 |
2.25%
|
729万 |
1.67亿 |
| 2023-08-10 |
22.54 |
22.82 |
22.07 |
22.78 |
2.16%
|
616万 |
1.41亿 |
| 2023-08-11 |
22.33 |
22.40 |
21.60 |
21.62 |
-5.08%
|
538万 |
1.20亿 |
| 2023-08-14 |
21.60 |
24.02 |
21.34 |
22.97 |
6.22%
|
1159万 |
2.68亿 |
| 2023-08-15 |
22.53 |
24.21 |
21.91 |
24.09 |
4.87%
|
1742万 |
4.10亿 |
| 2023-08-16 |
23.14 |
24.08 |
22.73 |
22.81 |
-5.3%
|
1588万 |
3.76亿 |
| 2023-08-17 |
22.56 |
22.77 |
21.75 |
22.61 |
-0.86%
|
970万 |
2.20亿 |
| 2023-08-18 |
22.51 |
22.53 |
21.04 |
21.06 |
-6.86%
|
933万 |
2.06亿 |
| 2023-08-21 |
21.00 |
21.70 |
20.65 |
20.65 |
-1.96%
|
611万 |
1.32亿 |
| 2023-08-22 |
20.71 |
22.12 |
20.71 |
21.82 |
5.66%
|
841万 |
1.84亿 |
| 2023-08-23 |
21.59 |
22.33 |
21.51 |
21.78 |
-0.18%
|
690万 |
1.55亿 |
| 2023-08-24 |
21.59 |
26.14 |
21.20 |
26.14 |
20.01%
|
1627万 |
4.03亿 |
| 2023-08-25 |
27.48 |
31.37 |
26.82 |
30.43 |
16.41%
|
4978万 |
15.04亿 |
| 2023-08-28 |
36.51 |
36.51 |
27.21 |
27.50 |
-9.61%
|
5141万 |
16.96亿 |
| 2023-08-29 |
26.11 |
28.79 |
25.63 |
27.74 |
0.86%
|
3820万 |
10.53亿 |
| 2023-08-30 |
26.81 |
27.97 |
25.66 |
27.26 |
-1.73%
|
3093万 |
8.48亿 |
| 2023-08-31 |
26.62 |
29.94 |
26.50 |
28.76 |
5.51%
|
3554万 |
10.14亿 |
| 2023-09-01 |
27.89 |
28.17 |
26.11 |
26.12 |
-9.18%
|
2458万 |
6.76亿 |
| 2023-09-04 |
25.73 |
26.06 |
24.89 |
25.17 |
-3.65%
|
1830万 |
4.71亿 |
| 2023-09-05 |
25.18 |
25.39 |
23.73 |
23.85 |
-5.23%
|
1776万 |
4.42亿 |
| 2023-09-06 |
23.70 |
24.14 |
23.19 |
24.01 |
0.66%
|
1337万 |
3.24亿 |
| 2023-09-07 |
23.76 |
24.49 |
23.67 |
23.80 |
-0.86%
|
1218万 |
2.99亿 |
| 2023-09-08 |
23.80 |
23.92 |
22.87 |
23.65 |
-0.62%
|
1190万 |
2.84亿 |
| 2023-09-11 |
23.65 |
23.88 |
23.11 |
23.82 |
0.71%
|
838万 |
2.02亿 |
| 2023-09-12 |
24.19 |
25.30 |
23.96 |
24.88 |
4.45%
|
1998万 |
5.03亿 |
| 2023-09-13 |
25.80 |
28.25 |
25.45 |
25.50 |
2.49%
|
3079万 |
8.37亿 |
| 2023-09-14 |
25.09 |
25.50 |
23.17 |
23.22 |
-8.93%
|
2113万 |
5.16亿 |
| 2023-09-15 |
23.26 |
23.37 |
22.46 |
22.46 |
-3.3%
|
1303万 |
3.02亿 |
| 2023-09-18 |
22.35 |
22.94 |
22.12 |
22.82 |
1.62%
|
893万 |
2.06亿 |
| 2023-09-19 |
22.78 |
23.32 |
22.52 |
22.99 |
0.73%
|
832万 |
1.95亿 |
| 2023-09-20 |
22.80 |
23.01 |
22.49 |
22.52 |
-2.01%
|
666万 |
1.54亿 |
| 2023-09-21 |
22.48 |
22.80 |
22.38 |
22.57 |
0.22%
|
499万 |
1.15亿 |
| 2023-09-22 |
22.48 |
23.26 |
22.41 |
23.19 |
2.74%
|
803万 |
1.88亿 |
| 2023-09-25 |
23.06 |
23.11 |
22.71 |
22.95 |
-1.06%
|
675万 |
1.58亿 |
| 2023-09-26 |
22.80 |
23.16 |
22.71 |
22.94 |
-0.04%
|
665万 |
1.56亿 |
| 2023-09-27 |
22.76 |
23.05 |
22.35 |
22.36 |
-2.52%
|
711万 |
1.64亿 |
| 2023-09-28 |
22.45 |
23.11 |
22.45 |
22.86 |
2.24%
|
693万 |
1.61亿 |
| 2023-10-09 |
22.57 |
22.90 |
22.40 |
22.62 |
-1.03%
|
551万 |
1.27亿 |
| 2023-10-10 |
23.02 |
25.09 |
22.87 |
24.63 |
8.85%
|
2223万 |
5.42亿 |
| 2023-10-11 |
23.98 |
24.35 |
23.74 |
24.26 |
-1.47%
|
1383万 |
3.40亿 |
| 2023-10-12 |
24.54 |
24.72 |
23.86 |
24.05 |
-0.89%
|
859万 |
2.11亿 |
| 2023-10-13 |
23.89 |
24.19 |
23.62 |
23.78 |
-1.1%
|
770万 |
1.87亿 |
| 2023-10-16 |
23.80 |
24.13 |
23.47 |
24.11 |
1.36%
|
843万 |
2.06亿 |
| 2023-10-17 |
24.81 |
25.93 |
24.64 |
25.70 |
6.6%
|
2113万 |
5.46亿 |
| 2023-10-18 |
25.13 |
25.13 |
24.22 |
24.56 |
-4.43%
|
1278万 |
3.21亿 |
| 2023-10-19 |
24.22 |
25.08 |
24.11 |
24.33 |
-0.92%
|
908万 |
2.28亿 |
| 2023-10-20 |
24.07 |
24.32 |
22.33 |
22.46 |
-7.7%
|
1091万 |
2.55亿 |
| 2023-10-23 |
22.39 |
22.40 |
20.59 |
20.69 |
-7.87%
|
945万 |
2.02亿 |
| 2023-10-24 |
20.81 |
21.30 |
20.08 |
21.17 |
2.32%
|
700万 |
1.49亿 |
| 2023-10-25 |
21.15 |
21.87 |
21.10 |
21.53 |
1.72%
|
591万 |
1.30亿 |
| 2023-10-26 |
21.34 |
21.85 |
21.10 |
21.44 |
-0.46%
|
598万 |
1.31亿 |
| 2023-10-27 |
21.18 |
21.22 |
20.31 |
21.04 |
-1.83%
|
794万 |
1.68亿 |
| 2023-10-30 |
20.83 |
21.99 |
20.79 |
21.91 |
4.1%
|
686万 |
1.51亿 |
| 2023-10-31 |
21.81 |
22.12 |
21.14 |
21.49 |
-1.88%
|
540万 |
1.19亿 |
| 2023-11-01 |
21.48 |
21.80 |
21.39 |
21.79 |
1.37%
|
436万 |
9620万 |
| 2023-11-02 |
21.80 |
22.08 |
21.64 |
21.64 |
-0.68%
|
443万 |
9851万 |
| 2023-11-03 |
21.64 |
22.03 |
21.62 |
21.91 |
1.22%
|
393万 |
8785万 |
| 2023-11-06 |
22.22 |
22.65 |
22.00 |
22.56 |
3.0%
|
570万 |
1.30亿 |
| 2023-11-07 |
22.52 |
23.27 |
22.37 |
23.12 |
2.48%
|
699万 |
1.63亿 |
| 2023-11-08 |
23.06 |
23.65 |
22.95 |
23.07 |
-0.21%
|
821万 |
1.95亿 |
| 2023-11-09 |
23.15 |
23.36 |
22.74 |
22.91 |
-0.72%
|
554万 |
1.30亿 |
| 2023-11-10 |
22.80 |
22.97 |
22.53 |
22.77 |
-0.6%
|
392万 |
9106万 |
| 2023-11-13 |
22.93 |
23.76 |
22.90 |
23.70 |
4.09%
|
994万 |
2.38亿 |
| 2023-11-14 |
23.73 |
25.12 |
23.72 |
24.55 |
3.56%
|
1535万 |
3.82亿 |
| 2023-11-15 |
24.83 |
26.50 |
24.82 |
25.00 |
1.84%
|
2200万 |
5.72亿 |
| 2023-11-16 |
24.95 |
25.40 |
24.42 |
24.75 |
-0.98%
|
1167万 |
2.97亿 |
| 2023-11-17 |
24.56 |
24.81 |
24.18 |
24.40 |
-1.43%
|
765万 |
1.90亿 |
| 2023-11-20 |
24.54 |
24.55 |
23.96 |
24.32 |
-0.32%
|
662万 |
1.63亿 |
| 2023-11-21 |
24.49 |
24.91 |
24.23 |
24.36 |
0.16%
|
1015万 |
2.54亿 |
| 2023-11-22 |
24.24 |
24.73 |
24.07 |
24.18 |
-0.73%
|
679万 |
1.69亿 |
| 2023-11-23 |
24.00 |
24.12 |
23.43 |
24.03 |
-0.65%
|
573万 |
1.39亿 |
| 2023-11-24 |
24.03 |
24.13 |
22.95 |
23.13 |
-3.72%
|
580万 |
1.38亿 |
| 2023-11-27 |
23.14 |
24.01 |
23.12 |
23.79 |
2.84%
|
603万 |
1.45亿 |
| 2023-11-28 |
23.86 |
23.95 |
23.26 |
23.48 |
-1.32%
|
425万 |
1.02亿 |
| 2023-11-29 |
23.39 |
23.44 |
22.71 |
22.79 |
-2.93%
|
708万 |
1.66亿 |
| 2023-11-30 |
22.79 |
22.84 |
22.03 |
22.33 |
-2.02%
|
432万 |
9831万 |
| 2023-12-01 |
22.38 |
23.03 |
22.13 |
22.97 |
2.86%
|
421万 |
9746万 |
| 2023-12-04 |
22.93 |
23.50 |
22.87 |
23.15 |
0.81%
|
445万 |
1.06亿 |
| 2023-12-05 |
23.00 |
23.16 |
22.22 |
22.22 |
-4.03%
|
410万 |
9426万 |
| 2023-12-06 |
22.10 |
22.75 |
21.81 |
22.34 |
0.53%
|
430万 |
9799万 |
| 2023-12-07 |
22.36 |
22.80 |
22.24 |
22.65 |
1.41%
|
441万 |
1.02亿 |
| 2023-12-08 |
22.74 |
22.86 |
22.09 |
22.14 |
-2.25%
|
452万 |
1.03亿 |
| 2023-12-11 |
21.98 |
22.78 |
21.69 |
22.76 |
2.79%
|
438万 |
9938万 |
| 2023-12-12 |
22.80 |
23.22 |
22.65 |
22.93 |
0.73%
|
411万 |
9603万 |
| 2023-12-13 |
22.88 |
22.93 |
22.35 |
22.38 |
-2.4%
|
300万 |
6917万 |
| 2023-12-14 |
22.52 |
22.85 |
22.23 |
22.29 |
-0.39%
|
304万 |
6974万 |
| 2023-12-15 |
22.27 |
22.55 |
21.99 |
22.35 |
0.26%
|
280万 |
6369万 |
| 2023-12-18 |
22.25 |
22.74 |
21.97 |
21.99 |
-1.62%
|
340万 |
7729万 |
| 2023-12-19 |
21.93 |
22.25 |
21.72 |
21.95 |
-0.18%
|
228万 |
5108万 |
| 2023-12-20 |
22.03 |
22.05 |
21.46 |
21.47 |
-2.15%
|
268万 |
5930万 |
| 2023-12-21 |
21.46 |
21.78 |
21.15 |
21.55 |
0.37%
|
271万 |
5942万 |
| 2023-12-22 |
21.55 |
25.42 |
21.10 |
23.50 |
9.02%
|
2047万 |
4.89亿 |
| 2023-12-25 |
23.55 |
24.48 |
22.14 |
23.74 |
1.04%
|
1865万 |
4.43亿 |
| 2023-12-26 |
23.06 |
23.71 |
23.01 |
23.52 |
-0.95%
|
1079万 |
2.57亿 |
| 2023-12-27 |
23.36 |
23.64 |
22.56 |
23.31 |
-0.88%
|
874万 |
2.06亿 |
| 2023-12-28 |
23.19 |
24.12 |
22.67 |
24.12 |
3.49%
|
1342万 |
3.22亿 |
| 2023-12-29 |
23.95 |
24.17 |
23.66 |
23.81 |
-1.3%
|
1150万 |
2.80亿 |
| 2024-01-02 |
23.74 |
25.03 |
23.33 |
24.43 |
2.6%
|
1401万 |
3.47亿 |
| 2024-01-03 |
24.11 |
25.40 |
24.04 |
24.94 |
2.09%
|
1679万 |
4.25亿 |
| 2024-01-04 |
24.48 |
26.01 |
23.74 |
23.79 |
-4.6%
|
1811万 |
4.58亿 |
| 2024-01-05 |
23.56 |
25.24 |
23.26 |
24.62 |
3.47%
|
1751万 |
4.34亿 |
| 2024-01-08 |
24.43 |
26.60 |
24.42 |
25.17 |
2.27%
|
2376万 |
6.19亿 |
| 2024-01-09 |
24.81 |
24.81 |
23.66 |
24.53 |
-2.57%
|
1702万 |
4.21亿 |
| 2024-01-10 |
24.04 |
24.04 |
22.13 |
22.62 |
-7.76%
|
1347万 |
3.15亿 |
| 2024-01-11 |
22.55 |
27.15 |
22.44 |
27.15 |
20.0%
|
2347万 |
6.18亿 |
| 2024-01-12 |
28.06 |
28.77 |
26.28 |
26.40 |
-2.75%
|
3977万 |
11.13亿 |
| 2024-01-15 |
25.88 |
28.65 |
25.71 |
27.63 |
4.65%
|
3055万 |
8.36亿 |
| 2024-01-16 |
27.27 |
30.39 |
27.17 |
28.90 |
4.62%
|
3158万 |
9.20亿 |
| 2024-01-17 |
27.92 |
28.81 |
26.40 |
27.24 |
-5.77%
|
2309万 |
6.55亿 |
| 2024-01-18 |
26.58 |
27.22 |
25.13 |
26.17 |
-3.93%
|
1965万 |
5.20亿 |
| 2024-01-19 |
26.00 |
26.07 |
23.77 |
23.81 |
-9.0%
|
1898万 |
4.71亿 |
| 2024-01-22 |
23.46 |
23.89 |
21.40 |
21.72 |
-8.78%
|
1584万 |
3.63亿 |
| 2024-01-23 |
21.49 |
22.19 |
20.92 |
21.59 |
-0.59%
|
1125万 |
2.48亿 |
| 2024-01-24 |
21.54 |
22.92 |
21.50 |
22.50 |
4.18%
|
1427万 |
3.24亿 |
| 2024-01-25 |
22.26 |
22.96 |
21.60 |
22.83 |
1.48%
|
1520万 |
3.48亿 |
| 2024-01-26 |
22.66 |
23.31 |
22.09 |
22.10 |
-3.18%
|
1327万 |
3.08亿 |
| 2024-01-29 |
21.74 |
22.03 |
19.74 |
19.80 |
-10.44%
|
1354万 |
2.83亿 |
| 2024-01-30 |
19.32 |
19.41 |
17.96 |
18.06 |
-8.78%
|
1115万 |
2.10亿 |
| 2024-01-31 |
18.04 |
18.13 |
16.55 |
16.59 |
-8.15%
|
1010万 |
1.77亿 |
| 2024-02-01 |
16.47 |
17.64 |
16.29 |
17.06 |
2.84%
|
913万 |
1.59亿 |
| 2024-02-02 |
17.18 |
17.50 |
15.40 |
15.96 |
-6.44%
|
944万 |
1.58亿 |
| 2024-02-05 |
15.70 |
15.80 |
13.45 |
13.80 |
-13.53%
|
1094万 |
1.60亿 |
| 2024-02-06 |
13.82 |
14.87 |
12.88 |
14.47 |
4.84%
|
915万 |
1.29亿 |
| 2024-02-07 |
14.44 |
14.99 |
13.30 |
13.64 |
-5.7%
|
962万 |
1.40亿 |
| 2024-02-08 |
13.89 |
15.50 |
13.89 |
15.25 |
11.8%
|
1010万 |
1.52亿 |
| 2024-02-19 |
15.65 |
16.57 |
15.51 |
16.22 |
6.37%
|
1017万 |
1.66亿 |
| 2024-02-20 |
16.21 |
17.13 |
15.71 |
16.81 |
3.63%
|
1039万 |
1.75亿 |
| 2024-02-21 |
16.44 |
17.94 |
16.27 |
16.98 |
0.99%
|
1197万 |
2.09亿 |
| 2024-02-22 |
17.01 |
17.94 |
17.01 |
17.76 |
4.62%
|
1207万 |
2.15亿 |
| 2024-02-23 |
18.01 |
18.61 |
17.57 |
18.54 |
4.36%
|
1303万 |
2.41亿 |
| 2024-02-26 |
18.53 |
19.12 |
18.04 |
18.74 |
1.06%
|
1173万 |
2.22亿 |
| 2024-02-27 |
18.60 |
20.38 |
18.37 |
19.82 |
5.76%
|
1368万 |
2.72亿 |
| 2024-02-28 |
19.66 |
21.38 |
18.10 |
18.13 |
-8.52%
|
2083万 |
4.21亿 |
| 2024-02-29 |
18.65 |
21.07 |
18.65 |
19.86 |
9.53%
|
1930万 |
3.89亿 |
| 2024-03-01 |
19.66 |
20.32 |
19.34 |
20.10 |
1.24%
|
1689万 |
3.41亿 |
| 2024-03-04 |
20.02 |
20.30 |
19.16 |
19.62 |
-2.39%
|
1117万 |
2.24亿 |
| 2024-03-05 |
19.43 |
20.52 |
19.19 |
19.94 |
1.65%
|
1438万 |
2.90亿 |
| 2024-03-06 |
19.34 |
19.83 |
19.31 |
19.43 |
-2.56%
|
929万 |
1.85亿 |
| 2024-03-07 |
19.32 |
19.59 |
18.55 |
18.57 |
-4.44%
|
986万 |
1.91亿 |
| 2024-03-08 |
18.81 |
18.93 |
18.33 |
18.79 |
1.16%
|
588万 |
1.12亿 |
| 2024-03-11 |
18.75 |
19.22 |
18.45 |
19.21 |
2.25%
|
601万 |
1.16亿 |
| 2024-03-12 |
19.33 |
19.84 |
19.22 |
19.74 |
2.76%
|
934万 |
1.87亿 |
| 2024-03-13 |
19.71 |
20.58 |
19.60 |
20.03 |
1.49%
|
1139万 |
2.33亿 |
| 2024-03-14 |
20.02 |
20.02 |
19.12 |
19.48 |
-2.74%
|
775万 |
1.55亿 |
| 2024-03-15 |
19.34 |
19.90 |
19.06 |
19.73 |
1.26%
|
648万 |
1.29亿 |
| 2024-03-18 |
19.89 |
20.12 |
19.60 |
20.10 |
1.89%
|
741万 |
1.50亿 |
| 2024-03-19 |
20.06 |
20.57 |
19.89 |
20.09 |
-0.05%
|
927万 |
1.91亿 |
| 2024-03-20 |
20.24 |
20.64 |
20.10 |
20.58 |
2.44%
|
932万 |
1.94亿 |
| 2024-03-21 |
20.72 |
20.92 |
20.12 |
20.51 |
-0.33%
|
919万 |
1.92亿 |
| 2024-03-22 |
20.40 |
20.49 |
19.65 |
20.00 |
-2.49%
|
814万 |
1.66亿 |
| 2024-03-25 |
20.10 |
20.23 |
19.01 |
19.07 |
-4.66%
|
664万 |
1.33亿 |
| 2024-03-26 |
19.15 |
19.43 |
18.57 |
18.86 |
-1.08%
|
680万 |
1.31亿 |
| 2024-03-27 |
18.64 |
18.83 |
17.36 |
17.36 |
-7.96%
|
673万 |
1.23亿 |
| 2024-03-28 |
17.25 |
18.41 |
17.21 |
18.22 |
4.92%
|
588万 |
1.08亿 |
| 2024-03-29 |
18.26 |
18.33 |
17.77 |
18.19 |
-0.16%
|
388万 |
7144万 |
| 2024-04-01 |
18.31 |
18.89 |
18.23 |
18.88 |
3.83%
|
443万 |
8402万 |
| 2024-04-02 |
18.86 |
18.92 |
18.36 |
18.56 |
-1.72%
|
404万 |
7660万 |
| 2024-04-03 |
18.42 |
18.51 |
17.92 |
18.04 |
-2.8%
|
337万 |
6227万 |
| 2024-04-08 |
18.04 |
18.22 |
17.59 |
17.60 |
-2.45%
|
364万 |
6642万 |
| 2024-04-09 |
17.45 |
17.93 |
17.45 |
17.78 |
1.06%
|
257万 |
4630万 |
| 2024-04-10 |
17.69 |
18.94 |
17.55 |
18.14 |
1.99%
|
833万 |
1.55亿 |
| 2024-04-11 |
17.76 |
18.09 |
17.54 |
17.58 |
-3.08%
|
580万 |
1.05亿 |
| 2024-04-12 |
17.55 |
17.85 |
16.96 |
17.03 |
-3.13%
|
489万 |
8649万 |
| 2024-04-15 |
17.03 |
17.20 |
15.21 |
16.27 |
-4.44%
|
572万 |
9532万 |
| 2024-04-16 |
16.16 |
16.34 |
14.53 |
14.56 |
-10.55%
|
600万 |
9218万 |
| 2024-04-17 |
14.78 |
15.98 |
14.78 |
15.93 |
9.44%
|
518万 |
8266万 |
| 2024-04-18 |
15.88 |
16.13 |
15.53 |
15.73 |
-1.23%
|
377万 |
6099万 |
| 2024-04-19 |
15.76 |
15.81 |
15.24 |
15.32 |
-2.62%
|
324万 |
5102万 |
| 2024-04-22 |
15.24 |
15.53 |
14.78 |
15.47 |
0.96%
|
302万 |
4707万 |
| 2024-04-23 |
15.74 |
16.12 |
15.51 |
15.91 |
2.86%
|
422万 |
6833万 |
| 2024-04-24 |
16.15 |
16.47 |
16.08 |
16.41 |
3.15%
|
357万 |
5935万 |
| 2024-04-25 |
16.37 |
16.64 |
16.19 |
16.26 |
-0.9%
|
388万 |
6498万 |
| 2024-04-26 |
16.45 |
17.22 |
16.36 |
17.20 |
5.73%
|
596万 |
1.02亿 |
| 2024-04-29 |
17.13 |
17.81 |
17.04 |
17.64 |
2.57%
|
474万 |
8482万 |
| 2024-04-30 |
17.84 |
18.99 |
17.57 |
17.59 |
-0.28%
|
851万 |
1.57亿 |
| 2024-05-06 |
17.93 |
17.94 |
17.49 |
17.62 |
0.17%
|
529万 |
9527万 |
| 2024-05-07 |
17.57 |
18.78 |
17.36 |
18.29 |
3.84%
|
785万 |
1.45亿 |
| 2024-05-08 |
17.91 |
18.02 |
17.40 |
17.55 |
-4.08%
|
525万 |
9466万 |
| 2024-05-09 |
17.72 |
17.97 |
17.59 |
17.65 |
0.56%
|
371万 |
6717万 |
| 2024-05-10 |
17.77 |
18.46 |
17.17 |
18.00 |
2.0%
|
827万 |
1.51亿 |
| 2024-05-13 |
17.62 |
17.62 |
16.84 |
17.06 |
-5.23%
|
562万 |
9857万 |
| 2024-05-14 |
17.32 |
17.45 |
17.06 |
17.35 |
1.73%
|
307万 |
5405万 |
| 2024-05-15 |
17.22 |
17.44 |
16.91 |
16.99 |
-2.09%
|
274万 |
4797万 |
| 2024-05-16 |
17.22 |
17.61 |
17.10 |
17.47 |
2.83%
|
427万 |
7557万 |
| 2024-05-17 |
17.61 |
17.68 |
17.22 |
17.58 |
0.62%
|
342万 |
6108万 |
| 2024-05-20 |
17.48 |
17.83 |
17.36 |
17.59 |
0.06%
|
320万 |
5744万 |
| 2024-05-21 |
17.66 |
17.89 |
17.46 |
17.54 |
-0.28%
|
283万 |
5093万 |
| 2024-05-22 |
17.40 |
17.84 |
17.32 |
17.79 |
1.45%
|
348万 |
6280万 |
| 2024-05-23 |
17.79 |
18.03 |
17.27 |
17.47 |
-1.82%
|
376万 |
6763万 |
| 2024-05-24 |
17.41 |
17.41 |
16.86 |
16.86 |
-3.48%
|
344万 |
5990万 |
| 2024-05-27 |
16.88 |
17.08 |
16.57 |
17.04 |
1.05%
|
252万 |
4329万 |
| 2024-05-28 |
16.89 |
17.03 |
16.61 |
16.65 |
-2.3%
|
198万 |
3393万 |
| 2024-05-29 |
16.59 |
18.01 |
16.57 |
17.18 |
3.18%
|
658万 |
1.17亿 |
| 2024-05-30 |
16.69 |
17.34 |
16.69 |
16.91 |
-1.54%
|
450万 |
7760万 |
| 2024-05-31 |
16.91 |
17.92 |
16.80 |
17.83 |
5.46%
|
721万 |
1.29亿 |
| 2024-06-03 |
17.64 |
17.95 |
17.19 |
17.42 |
-2.31%
|
504万 |
9010万 |
| 2024-06-04 |
17.30 |
17.30 |
16.38 |
16.63 |
-4.56%
|
498万 |
8459万 |
| 2024-06-05 |
16.63 |
17.13 |
16.42 |
16.53 |
-0.59%
|
342万 |
5819万 |
| 2024-06-06 |
16.50 |
16.64 |
15.26 |
15.49 |
-6.29%
|
574万 |
9224万 |
| 2024-06-07 |
15.90 |
16.09 |
15.48 |
15.59 |
0.63%
|
418万 |
6720万 |
| 2024-06-11 |
15.58 |
16.25 |
15.17 |
16.18 |
3.84%
|
436万 |
7053万 |
| 2024-06-12 |
16.17 |
16.61 |
16.16 |
16.49 |
1.88%
|
344万 |
5769万 |
| 2024-06-13 |
16.25 |
16.74 |
16.25 |
16.60 |
0.65%
|
309万 |
5228万 |
| 2024-06-14 |
16.57 |
17.13 |
16.41 |
16.89 |
1.77%
|
514万 |
8818万 |
| 2024-06-17 |
16.55 |
16.87 |
16.47 |
16.82 |
-0.41%
|
354万 |
6032万 |
| 2024-06-18 |
16.83 |
17.57 |
16.71 |
17.47 |
3.85%
|
614万 |
1.08亿 |
| 2024-06-19 |
17.46 |
18.06 |
17.37 |
17.51 |
0.22%
|
815万 |
1.47亿 |
| 2024-06-20 |
17.57 |
17.80 |
17.11 |
17.21 |
-1.69%
|
550万 |
9693万 |
| 2024-06-21 |
17.03 |
17.81 |
16.63 |
17.41 |
1.15%
|
673万 |
1.18亿 |
| 2024-06-24 |
17.16 |
18.93 |
16.54 |
18.29 |
5.06%
|
1734万 |
3.14亿 |
| 2024-06-25 |
18.16 |
18.87 |
17.64 |
18.87 |
3.19%
|
1963万 |
3.65亿 |
| 2024-06-26 |
18.30 |
19.23 |
18.10 |
18.92 |
0.26%
|
1703万 |
3.21亿 |
| 2024-06-27 |
18.51 |
19.71 |
18.03 |
18.71 |
-1.15%
|
1641万 |
3.12亿 |
| 2024-06-28 |
18.22 |
18.55 |
17.84 |
17.87 |
-4.49%
|
1148万 |
2.11亿 |
| 2024-07-01 |
17.62 |
18.50 |
17.52 |
18.09 |
1.27%
|
817万 |
1.50亿 |
| 2024-07-02 |
18.14 |
20.75 |
18.14 |
19.38 |
7.11%
|
2330万 |
4.60亿 |
| 2024-07-03 |
18.87 |
19.09 |
17.81 |
17.86 |
-7.86%
|
1575万 |
2.91亿 |
| 2024-07-04 |
17.96 |
18.33 |
17.29 |
17.66 |
-1.11%
|
1022万 |
1.84亿 |
| 2024-07-05 |
17.41 |
17.90 |
16.68 |
17.61 |
-0.28%
|
774万 |
1.36亿 |
| 2024-07-08 |
17.27 |
17.52 |
16.13 |
16.36 |
-7.08%
|
818万 |
1.37亿 |
| 2024-07-09 |
15.42 |
16.03 |
15.24 |
16.00 |
-2.24%
|
961万 |
1.52亿 |
| 2024-07-10 |
15.81 |
16.21 |
15.66 |
15.85 |
-0.93%
|
515万 |
8295万 |
| 2024-07-11 |
16.12 |
16.92 |
16.08 |
16.62 |
4.87%
|
717万 |
1.20亿 |
| 2024-07-12 |
16.52 |
16.84 |
16.30 |
16.38 |
-1.43%
|
451万 |
7534万 |
| 2024-07-15 |
15.60 |
15.62 |
14.53 |
14.79 |
-9.72%
|
1162万 |
1.75亿 |
| 2024-07-16 |
14.68 |
15.09 |
14.55 |
14.98 |
1.27%
|
576万 |
8711万 |
| 2024-07-17 |
14.98 |
15.06 |
14.40 |
14.45 |
-3.5%
|
500万 |
7374万 |
| 2024-07-18 |
14.35 |
14.40 |
13.87 |
14.26 |
-1.3%
|
440万 |
6267万 |
| 2024-07-19 |
14.20 |
14.58 |
14.11 |
14.49 |
1.6%
|
310万 |
4528万 |
| 2024-07-22 |
14.61 |
15.09 |
14.58 |
15.06 |
3.89%
|
503万 |
7570万 |
| 2024-07-23 |
14.99 |
15.16 |
14.65 |
14.71 |
-2.3%
|
308万 |
4632万 |
| 2024-07-24 |
14.74 |
14.74 |
14.29 |
14.31 |
-2.69%
|
302万 |
4416万 |
| 2024-07-25 |
15.53 |
16.27 |
14.68 |
14.99 |
4.7%
|
960万 |
1.47亿 |
| 2024-07-26 |
14.56 |
15.03 |
14.55 |
14.85 |
-0.92%
|
752万 |
1.12亿 |
| 2024-07-29 |
14.93 |
15.41 |
14.70 |
15.31 |
3.13%
|
807万 |
1.24亿 |
| 2024-07-30 |
15.18 |
15.88 |
15.06 |
15.38 |
0.45%
|
808万 |
1.26亿 |
| 2024-07-31 |
15.20 |
16.18 |
15.17 |
16.02 |
4.12%
|
849万 |
1.35亿 |
| 2024-08-01 |
15.90 |
16.06 |
15.70 |
15.81 |
-1.3%
|
552万 |
8844万 |
| 2024-08-02 |
15.68 |
15.87 |
15.24 |
15.39 |
-2.63%
|
470万 |
7418万 |
| 2024-08-05 |
15.33 |
15.52 |
14.75 |
14.83 |
-3.66%
|
437万 |
6676万 |
| 2024-08-06 |
15.10 |
15.17 |
14.74 |
15.00 |
1.13%
|
261万 |
3936万 |
| 2024-08-07 |
14.99 |
15.22 |
14.90 |
15.04 |
0.26%
|
254万 |
3884万 |
| 2024-08-08 |
15.08 |
15.12 |
14.54 |
14.78 |
-1.71%
|
226万 |
3387万 |
| 2024-08-09 |
14.93 |
15.06 |
14.75 |
14.87 |
0.6%
|
271万 |
4082万 |
| 2024-08-12 |
14.70 |
14.70 |
14.31 |
14.48 |
-2.59%
|
256万 |
3761万 |
| 2024-08-13 |
14.46 |
14.66 |
14.33 |
14.66 |
1.23%
|
189万 |
2790万 |
| 2024-08-14 |
14.65 |
14.86 |
14.60 |
14.76 |
0.67%
|
183万 |
2739万 |
| 2024-08-15 |
14.72 |
15.18 |
14.54 |
15.06 |
2.01%
|
301万 |
4559万 |
| 2024-08-16 |
15.03 |
15.46 |
15.03 |
15.25 |
1.31%
|
323万 |
4987万 |
| 2024-08-19 |
15.32 |
15.93 |
15.32 |
15.44 |
1.23%
|
667万 |
1.06亿 |
| 2024-08-20 |
15.25 |
15.43 |
15.10 |
15.22 |
-1.41%
|
415万 |
6402万 |
| 2024-08-21 |
15.18 |
15.53 |
15.08 |
15.13 |
-0.65%
|
279万 |
4311万 |
| 2024-08-22 |
15.14 |
15.60 |
14.66 |
14.74 |
-2.55%
|
409万 |
6261万 |
| 2024-08-23 |
14.82 |
15.49 |
14.44 |
15.33 |
4.03%
|
558万 |
8569万 |
| 2024-08-26 |
15.23 |
15.36 |
14.79 |
14.88 |
-2.97%
|
400万 |
6058万 |
| 2024-08-27 |
14.65 |
14.97 |
14.38 |
14.45 |
-2.86%
|
317万 |
4682万 |
| 2024-08-28 |
14.41 |
14.44 |
13.85 |
14.16 |
-2.05%
|
378万 |
5396万 |
| 2024-08-29 |
14.15 |
14.61 |
14.01 |
14.49 |
2.38%
|
298万 |
4342万 |
| 2024-08-30 |
14.55 |
15.26 |
14.49 |
14.90 |
2.8%
|
449万 |
6808万 |
| 2024-09-02 |
14.93 |
15.01 |
14.15 |
14.21 |
-4.65%
|
390万 |
5733万 |
| 2024-09-03 |
14.31 |
14.61 |
14.27 |
14.59 |
2.72%
|
346万 |
5064万 |
| 2024-09-04 |
14.46 |
14.55 |
14.29 |
14.44 |
-1.02%
|
233万 |
3393万 |
| 2024-09-05 |
17.33 |
17.33 |
17.33 |
17.33 |
20.0%
|
546万 |
9580万 |
| 2024-09-06 |
19.95 |
19.95 |
17.59 |
17.66 |
1.88%
|
3343万 |
6.33亿 |
| 2024-09-09 |
16.15 |
16.41 |
15.16 |
15.30 |
-13.33%
|
2162万 |
3.40亿 |
| 2024-09-10 |
15.14 |
15.42 |
14.61 |
14.99 |
-2.07%
|
1423万 |
2.15亿 |
| 2024-09-11 |
15.05 |
15.13 |
14.82 |
14.86 |
-0.86%
|
906万 |
1.37亿 |
| 2024-09-12 |
14.87 |
15.12 |
14.74 |
14.93 |
0.47%
|
916万 |
1.38亿 |
| 2024-09-13 |
14.80 |
14.90 |
14.30 |
14.32 |
-4.04%
|
844万 |
1.24亿 |
| 2024-09-18 |
14.28 |
14.49 |
13.92 |
14.45 |
0.9%
|
676万 |
9740万 |
| 2024-09-19 |
14.54 |
14.99 |
14.39 |
14.88 |
2.94%
|
830万 |
1.24亿 |
| 2024-09-20 |
14.88 |
15.26 |
14.84 |
14.95 |
0.47%
|
835万 |
1.27亿 |
| 2024-09-23 |
14.95 |
15.23 |
14.81 |
15.09 |
0.93%
|
718万 |
1.10亿 |
| 2024-09-24 |
15.23 |
15.87 |
14.78 |
15.72 |
4.2%
|
1225万 |
1.91亿 |
| 2024-09-25 |
15.97 |
16.73 |
15.77 |
16.17 |
2.89%
|
1362万 |
2.23亿 |
| 2024-09-26 |
16.02 |
16.54 |
15.86 |
16.47 |
1.83%
|
1077万 |
1.77亿 |
| 2024-09-27 |
16.78 |
17.93 |
16.49 |
17.67 |
7.27%
|
1525万 |
2.66亿 |
| 2024-09-30 |
18.79 |
21.09 |
18.30 |
20.97 |
18.7%
|
2488万 |
4.93亿 |
| 2024-10-08 |
24.64 |
25.17 |
22.10 |
25.17 |
20.0%
|
2804万 |
6.82亿 |
| 2024-10-09 |
23.72 |
26.81 |
22.90 |
23.52 |
-6.53%
|
2776万 |
6.89亿 |
| 2024-10-10 |
23.69 |
24.24 |
21.28 |
21.64 |
-7.99%
|
1647万 |
3.70亿 |
| 2024-10-11 |
21.55 |
22.46 |
20.77 |
21.20 |
-2.06%
|
1236万 |
2.71亿 |
| 2024-10-14 |
21.52 |
22.16 |
20.28 |
22.08 |
4.15%
|
1178万 |
2.54亿 |
| 2024-10-15 |
21.76 |
23.23 |
21.52 |
21.82 |
-1.16%
|
1394万 |
3.16亿 |
| 2024-10-16 |
20.98 |
22.24 |
20.85 |
21.78 |
-0.18%
|
783万 |
1.71亿 |
| 2024-10-17 |
22.30 |
22.89 |
22.08 |
22.24 |
2.09%
|
1220万 |
2.78亿 |
| 2024-10-18 |
22.03 |
23.50 |
21.65 |
22.73 |
2.23%
|
1519万 |
3.46亿 |
| 2024-10-21 |
22.74 |
23.71 |
22.56 |
23.46 |
3.18%
|
1642万 |
3.84亿 |
| 2024-10-22 |
23.13 |
23.17 |
21.70 |
22.09 |
-5.83%
|
1298万 |
2.93亿 |
| 2024-10-23 |
22.08 |
22.71 |
22.06 |
22.22 |
0.58%
|
882万 |
2.00亿 |
| 2024-10-24 |
21.82 |
22.08 |
21.39 |
21.59 |
-2.85%
|
635万 |
1.39亿 |
| 2024-10-25 |
21.68 |
21.97 |
21.39 |
21.61 |
0.14%
|
640万 |
1.40亿 |
| 2024-10-28 |
21.76 |
22.15 |
21.41 |
22.15 |
2.47%
|
693万 |
1.53亿 |
| 2024-10-29 |
22.48 |
23.65 |
22.13 |
22.66 |
2.32%
|
1779万 |
4.10亿 |
| 2024-10-30 |
21.88 |
22.78 |
21.56 |
22.52 |
-0.66%
|
1111万 |
2.50亿 |
| 2024-10-31 |
22.43 |
23.75 |
21.89 |
23.52 |
4.44%
|
1791万 |
4.17亿 |
| 2024-11-01 |
23.03 |
23.37 |
20.79 |
20.99 |
-10.74%
|
1356万 |
3.02亿 |
| 2024-11-04 |
20.70 |
21.52 |
20.70 |
21.52 |
2.5%
|
478万 |
1.03亿 |
| 2024-11-05 |
21.59 |
22.70 |
21.56 |
22.60 |
5.02%
|
1000万 |
2.26亿 |
| 2024-11-06 |
22.67 |
23.52 |
22.18 |
22.72 |
0.57%
|
1190万 |
2.75亿 |
| 2024-11-07 |
22.35 |
23.70 |
22.12 |
23.64 |
4.05%
|
1390万 |
3.25亿 |
| 2024-11-08 |
24.58 |
24.97 |
23.04 |
23.13 |
-2.18%
|
1458万 |
3.51亿 |
| 2024-11-11 |
22.84 |
24.20 |
22.84 |
24.11 |
4.24%
|
1288万 |
3.09亿 |
| 2024-11-12 |
24.30 |
28.93 |
24.07 |
26.30 |
9.08%
|
3875万 |
10.47亿 |
| 2024-11-13 |
26.07 |
26.07 |
24.42 |
25.15 |
-4.37%
|
2183万 |
5.52亿 |
| 2024-11-14 |
24.73 |
25.97 |
24.07 |
24.81 |
-1.34%
|
1704万 |
4.31亿 |
| 2024-11-15 |
25.82 |
25.82 |
23.47 |
23.47 |
-5.43%
|
1652万 |
4.12亿 |
| 2024-11-18 |
23.27 |
23.67 |
21.00 |
21.23 |
-9.54%
|
1336万 |
2.95亿 |
| 2024-11-19 |
21.29 |
22.13 |
21.00 |
22.10 |
4.1%
|
727万 |
1.59亿 |
| 2024-11-20 |
22.23 |
22.81 |
21.94 |
22.50 |
1.79%
|
798万 |
1.81亿 |
| 2024-11-21 |
22.46 |
23.39 |
22.08 |
22.92 |
1.89%
|
1004万 |
2.30亿 |
| 2024-11-22 |
22.55 |
23.57 |
21.63 |
21.73 |
-5.18%
|
1002万 |
2.29亿 |
| 2024-11-25 |
20.82 |
22.77 |
20.82 |
21.59 |
-0.64%
|
1151万 |
2.53亿 |
| 2024-11-26 |
21.20 |
21.56 |
20.27 |
20.32 |
-5.91%
|
1042万 |
2.20亿 |
| 2024-11-27 |
20.28 |
20.77 |
19.42 |
20.74 |
2.1%
|
729万 |
1.48亿 |
| 2024-11-28 |
20.99 |
21.71 |
20.89 |
20.96 |
1.05%
|
731万 |
1.57亿 |
| 2024-11-29 |
20.97 |
22.55 |
20.79 |
22.09 |
5.38%
|
1137万 |
2.51亿 |
| 2024-12-02 |
21.99 |
22.48 |
21.59 |
22.44 |
1.57%
|
937万 |
2.09亿 |
| 2024-12-03 |
22.44 |
22.62 |
21.80 |
22.45 |
0.04%
|
720万 |
1.62亿 |
| 2024-12-04 |
22.24 |
22.66 |
21.97 |
22.19 |
-1.15%
|
611万 |
1.38亿 |
| 2024-12-05 |
21.99 |
23.12 |
21.99 |
22.82 |
2.86%
|
987万 |
2.27亿 |
| 2024-12-06 |
22.77 |
23.22 |
22.18 |
22.72 |
-0.43%
|
977万 |
2.25亿 |
| 2024-12-09 |
22.61 |
22.85 |
22.07 |
22.32 |
-1.79%
|
606万 |
1.37亿 |
| 2024-12-10 |
23.07 |
23.55 |
22.62 |
23.07 |
3.37%
|
1211万 |
2.83亿 |
| 2024-12-11 |
22.86 |
23.32 |
22.82 |
23.26 |
0.82%
|
731万 |
1.71亿 |
| 2024-12-12 |
23.22 |
24.42 |
23.02 |
23.90 |
2.77%
|
1224万 |
2.93亿 |
| 2024-12-13 |
23.58 |
24.61 |
23.24 |
23.32 |
-2.44%
|
1130万 |
2.70亿 |
| 2024-12-16 |
23.33 |
24.90 |
22.81 |
24.02 |
3.01%
|
1461万 |
3.54亿 |
| 2024-12-17 |
23.76 |
28.06 |
23.22 |
25.42 |
5.81%
|
2967万 |
7.46亿 |
| 2024-12-18 |
24.64 |
27.43 |
23.82 |
26.32 |
3.54%
|
2903万 |
7.55亿 |
| 2024-12-19 |
25.36 |
26.03 |
24.19 |
25.67 |
-2.45%
|
1895万 |
4.83亿 |
| 2024-12-20 |
25.37 |
27.42 |
25.17 |
26.97 |
5.05%
|
2483万 |
6.67亿 |
| 2024-12-23 |
26.24 |
28.37 |
26.24 |
26.68 |
-1.06%
|
2358万 |
6.49亿 |
| 2024-12-24 |
26.32 |
26.44 |
23.96 |
25.15 |
-5.75%
|
2082万 |
5.32亿 |
| 2024-12-25 |
24.29 |
25.05 |
23.07 |
23.53 |
-6.46%
|
1426万 |
3.43亿 |
| 2024-12-26 |
23.67 |
28.23 |
23.67 |
28.23 |
19.99%
|
4569万 |
12.73亿 |
| 2024-12-27 |
28.61 |
31.98 |
27.09 |
29.16 |
3.3%
|
4933万 |
14.49亿 |
| 2024-12-30 |
29.52 |
34.65 |
28.17 |
31.51 |
8.05%
|
4620万 |
14.43亿 |
| 2024-12-31 |
31.42 |
31.67 |
28.38 |
30.00 |
-4.78%
|
3365万 |
10.10亿 |
| 2025-01-02 |
29.09 |
32.70 |
27.83 |
31.98 |
6.6%
|
4170万 |
12.79亿 |
| 2025-01-03 |
30.94 |
34.22 |
29.21 |
30.33 |
-5.17%
|
4379万 |
14.20亿 |
| 2025-01-06 |
27.72 |
28.32 |
24.26 |
24.26 |
-20.01%
|
3342万 |
8.68亿 |
| 2025-01-07 |
24.65 |
25.94 |
23.76 |
25.47 |
4.98%
|
2760万 |
6.92亿 |
| 2025-01-08 |
25.05 |
27.23 |
24.67 |
26.59 |
4.39%
|
3267万 |
8.60亿 |
| 2025-01-09 |
26.19 |
26.19 |
24.95 |
25.77 |
-3.05%
|
2522万 |
6.53亿 |
| 2025-01-10 |
25.29 |
25.50 |
22.66 |
22.81 |
-11.49%
|
2437万 |
5.92亿 |
| 2025-01-13 |
22.12 |
23.17 |
21.38 |
22.64 |
-0.74%
|
1524万 |
3.43亿 |
| 2025-01-14 |
23.04 |
24.45 |
22.64 |
24.30 |
7.3%
|
1922万 |
4.60亿 |
| 2025-01-15 |
24.06 |
24.40 |
23.25 |
23.43 |
-3.59%
|
1488万 |
3.56亿 |
| 2025-01-16 |
23.77 |
24.23 |
23.02 |
23.21 |
-0.93%
|
1373万 |
3.27亿 |
| 2025-01-17 |
22.98 |
23.14 |
22.52 |
22.77 |
-1.88%
|
1140万 |
2.62亿 |
| 2025-01-20 |
23.53 |
25.97 |
23.33 |
24.60 |
8.0%
|
2753万 |
6.83亿 |
| 2025-01-21 |
24.79 |
25.27 |
23.61 |
24.44 |
-0.64%
|
1770万 |
4.32亿 |
| 2025-01-22 |
24.02 |
24.95 |
23.90 |
24.82 |
1.58%
|
2003万 |
4.96亿 |
| 2025-01-23 |
25.34 |
25.86 |
24.26 |
24.30 |
-2.11%
|
1952万 |
4.96亿 |
| 2025-01-24 |
24.31 |
24.82 |
24.07 |
24.75 |
1.87%
|
1431万 |
3.55亿 |
| 2025-01-27 |
24.67 |
25.02 |
23.08 |
23.14 |
-6.52%
|
1223万 |
2.94亿 |
| 2025-02-05 |
23.48 |
23.85 |
23.29 |
23.66 |
2.27%
|
905万 |
2.16亿 |
| 2025-02-06 |
23.76 |
24.49 |
23.33 |
24.47 |
3.39%
|
1314万 |
3.19亿 |
| 2025-02-07 |
24.48 |
25.59 |
24.28 |
25.23 |
3.12%
|
1914万 |
4.84亿 |
| 2025-02-10 |
25.45 |
25.80 |
25.15 |
25.80 |
2.28%
|
1721万 |
4.43亿 |
| 2025-02-11 |
25.74 |
26.70 |
25.42 |
26.55 |
2.88%
|
2217万 |
5.86亿 |
| 2025-02-12 |
26.14 |
26.52 |
26.00 |
26.45 |
-0.37%
|
1615万 |
4.28亿 |
| 2025-02-13 |
26.73 |
26.73 |
25.51 |
25.78 |
-2.51%
|
1344万 |
3.53亿 |
| 2025-02-14 |
25.80 |
26.33 |
25.58 |
26.15 |
1.42%
|
1216万 |
3.20亿 |
| 2025-02-17 |
26.25 |
26.86 |
25.86 |
26.83 |
2.61%
|
1705万 |
4.56亿 |
| 2025-02-18 |
26.42 |
26.63 |
24.96 |
25.20 |
-6.09%
|
1321万 |
3.45亿 |
| 2025-02-19 |
25.34 |
25.68 |
25.17 |
25.67 |
1.89%
|
789万 |
2.03亿 |
| 2025-02-20 |
25.65 |
26.39 |
25.55 |
25.83 |
0.62%
|
921万 |
2.41亿 |
| 2025-02-21 |
25.94 |
26.54 |
25.82 |
26.50 |
2.57%
|
1500万 |
3.98亿 |
| 2025-02-24 |
26.19 |
26.38 |
25.62 |
25.97 |
-1.98%
|
1056万 |
2.77亿 |
| 2025-02-25 |
25.55 |
25.92 |
25.31 |
25.37 |
-2.33%
|
810万 |
2.09亿 |
| 2025-02-26 |
25.35 |
25.69 |
25.03 |
25.68 |
1.25%
|
810万 |
2.08亿 |
| 2025-02-27 |
25.69 |
26.43 |
25.51 |
26.42 |
2.85%
|
1330万 |
3.50亿 |
| 2025-02-28 |
26.32 |
26.72 |
25.11 |
25.25 |
-4.42%
|
1216万 |
3.21亿 |
| 2025-03-03 |
25.37 |
26.17 |
25.03 |
25.77 |
2.08%
|
926万 |
2.40亿 |
| 2025-03-04 |
25.38 |
25.80 |
25.27 |
25.80 |
0.12%
|
751万 |
1.94亿 |
| 2025-03-05 |
25.79 |
25.79 |
25.04 |
25.49 |
-1.23%
|
712万 |
1.83亿 |
| 2025-03-06 |
25.70 |
27.29 |
25.61 |
26.86 |
5.4%
|
1909万 |
5.12亿 |
| 2025-03-07 |
26.47 |
27.12 |
26.01 |
26.24 |
-2.32%
|
1501万 |
4.05亿 |
| 2025-03-10 |
26.17 |
26.24 |
25.35 |
25.84 |
-1.51%
|
975万 |
2.53亿 |
| 2025-03-11 |
25.27 |
25.49 |
24.98 |
25.37 |
-1.84%
|
719万 |
1.83亿 |
| 2025-03-12 |
25.43 |
25.84 |
25.25 |
25.49 |
0.47%
|
675万 |
1.75亿 |
| 2025-03-13 |
25.45 |
25.45 |
24.07 |
24.28 |
-4.74%
|
775万 |
1.93亿 |
| 2025-03-14 |
24.17 |
25.05 |
23.84 |
25.05 |
3.18%
|
719万 |
1.79亿 |
| 2025-03-17 |
24.83 |
25.07 |
24.67 |
24.73 |
-1.26%
|
496万 |
1.24亿 |
| 2025-03-18 |
24.81 |
25.04 |
24.53 |
24.83 |
0.4%
|
473万 |
1.18亿 |
| 2025-03-19 |
24.76 |
24.76 |
24.22 |
24.31 |
-2.11%
|
442万 |
1.09亿 |
| 2025-03-20 |
24.36 |
24.59 |
23.96 |
23.96 |
-1.43%
|
377万 |
9261万 |
| 2025-03-21 |
23.87 |
23.91 |
23.19 |
23.23 |
-3.06%
|
484万 |
1.15亿 |
| 2025-03-24 |
23.23 |
23.44 |
21.77 |
22.48 |
-3.24%
|
553万 |
1.26亿 |
| 2025-03-25 |
22.38 |
22.46 |
21.88 |
22.15 |
-1.45%
|
300万 |
6719万 |
| 2025-03-26 |
22.18 |
22.53 |
22.08 |
22.39 |
1.07%
|
280万 |
6330万 |
| 2025-03-27 |
22.28 |
22.58 |
22.03 |
22.23 |
-0.71%
|
260万 |
5871万 |
| 2025-03-28 |
22.35 |
22.48 |
21.95 |
21.95 |
-1.25%
|
224万 |
5036万 |
| 2025-03-31 |
21.89 |
21.91 |
21.19 |
21.60 |
-1.58%
|
342万 |
7444万 |
| 2025-04-01 |
21.60 |
22.04 |
21.60 |
21.90 |
1.37%
|
247万 |
5460万 |
| 2025-04-02 |
21.98 |
22.18 |
21.77 |
21.82 |
-0.36%
|
195万 |
4332万 |
| 2025-04-03 |
21.59 |
21.91 |
21.21 |
21.49 |
-1.54%
|
250万 |
5443万 |
| 2025-04-07 |
19.64 |
20.16 |
17.19 |
17.19 |
-20.0%
|
645万 |
1.19亿 |
| 2025-04-08 |
17.23 |
18.24 |
17.19 |
17.70 |
3.0%
|
575万 |
1.02亿 |
| 2025-04-09 |
17.54 |
18.76 |
16.29 |
18.59 |
5.03%
|
703万 |
1.26亿 |
| 2025-04-10 |
19.10 |
20.10 |
19.10 |
19.67 |
5.8%
|
815万 |
1.62亿 |
| 2025-04-11 |
19.50 |
19.92 |
19.31 |
19.58 |
-0.5%
|
467万 |
9298万 |
| 2025-04-14 |
20.05 |
20.44 |
19.95 |
20.20 |
3.19%
|
477万 |
9735万 |
| 2025-04-15 |
20.29 |
20.35 |
19.81 |
19.95 |
-1.23%
|
300万 |
6072万 |
| 2025-04-16 |
19.92 |
23.94 |
19.03 |
23.94 |
20.0%
|
2034万 |
4.61亿 |
| 2025-04-17 |
23.89 |
25.08 |
23.28 |
24.88 |
3.93%
|
3080万 |
7.57亿 |
| 2025-04-18 |
23.96 |
26.04 |
23.52 |
24.00 |
-3.54%
|
2681万 |
6.72亿 |
| 2025-04-21 |
23.44 |
25.53 |
23.44 |
24.49 |
2.02%
|
2091万 |
5.18亿 |
| 2025-04-22 |
25.25 |
26.31 |
24.63 |
25.24 |
3.07%
|
2668万 |
6.86亿 |
| 2025-04-23 |
24.59 |
26.46 |
24.13 |
24.20 |
-4.12%
|
2400万 |
6.11亿 |
| 2025-04-24 |
24.24 |
24.44 |
22.59 |
22.73 |
-6.06%
|
1818万 |
4.27亿 |
| 2025-04-25 |
23.16 |
24.16 |
22.20 |
23.16 |
1.87%
|
1438万 |
3.35亿 |
| 2025-04-28 |
22.81 |
23.45 |
22.25 |
22.28 |
-3.81%
|
1014万 |
2.33亿 |
| 2025-04-29 |
22.09 |
22.30 |
21.59 |
21.90 |
-1.69%
|
703万 |
1.56亿 |
| 2025-04-30 |
22.01 |
22.45 |
21.82 |
21.95 |
0.23%
|
668万 |
1.50亿 |
| 2025-05-06 |
22.31 |
23.16 |
22.31 |
23.15 |
5.46%
|
977万 |
2.26亿 |
| 2025-05-07 |
24.06 |
24.52 |
22.78 |
23.12 |
-0.13%
|
1351万 |
3.21亿 |
| 2025-05-08 |
23.23 |
24.21 |
22.85 |
23.83 |
3.08%
|
1427万 |
3.40亿 |
| 2025-05-09 |
23.68 |
23.83 |
22.99 |
23.37 |
-1.95%
|
1029万 |
2.43亿 |
| 2025-05-12 |
23.45 |
24.51 |
23.19 |
24.37 |
4.28%
|
1539万 |
3.73亿 |
| 2025-05-13 |
24.36 |
24.37 |
23.76 |
23.98 |
-1.58%
|
928万 |
2.25亿 |
| 2025-05-14 |
23.90 |
24.50 |
23.60 |
24.30 |
1.32%
|
1093万 |
2.66亿 |
| 2025-05-15 |
23.98 |
24.14 |
22.87 |
22.93 |
-5.62%
|
968万 |
2.28亿 |
| 2025-05-16 |
22.87 |
23.06 |
22.58 |
22.75 |
-0.78%
|
512万 |
1.18亿 |
| 2025-05-19 |
22.78 |
23.00 |
22.50 |
22.91 |
0.7%
|
414万 |
9524万 |
| 2025-05-20 |
22.87 |
23.07 |
22.45 |
23.05 |
0.61%
|
518万 |
1.20亿 |
| 2025-05-21 |
23.03 |
23.24 |
22.50 |
22.58 |
-2.06%
|
492万 |
1.13亿 |
| 2025-05-22 |
22.50 |
22.84 |
22.05 |
22.12 |
-2.02%
|
493万 |
1.11亿 |
| 2025-05-23 |
22.08 |
22.93 |
21.68 |
21.68 |
-1.97%
|
671万 |
1.51亿 |
| 2025-05-26 |
21.70 |
22.06 |
21.59 |
21.93 |
1.14%
|
343万 |
7563万 |
| 2025-05-27 |
21.77 |
21.88 |
21.59 |
21.73 |
-0.9%
|
280万 |
6148万 |
| 2025-05-28 |
21.68 |
22.28 |
21.46 |
21.88 |
0.68%
|
525万 |
1.16亿 |
| 2025-05-29 |
21.80 |
24.22 |
21.78 |
23.96 |
9.5%
|
1782万 |
4.21亿 |
| 2025-05-30 |
23.96 |
24.53 |
23.49 |
23.61 |
-1.45%
|
1214万 |
2.91亿 |
| 2025-06-03 |
24.08 |
24.88 |
23.66 |
24.23 |
2.61%
|
1588万 |
3.87亿 |
| 2025-06-04 |
23.89 |
24.78 |
23.76 |
24.08 |
-0.62%
|
970万 |
2.34亿 |
| 2025-06-05 |
23.94 |
24.85 |
23.90 |
24.68 |
2.48%
|
1497万 |
3.67亿 |
| 2025-06-06 |
24.28 |
25.14 |
24.18 |
24.39 |
-1.17%
|
1169万 |
2.89亿 |
| 2025-06-09 |
24.67 |
24.77 |
24.30 |
24.62 |
0.94%
|
899万 |
2.22亿 |
| 2025-06-10 |
24.58 |
24.58 |
23.71 |
24.13 |
-1.98%
|
850万 |
2.07亿 |
| 2025-06-11 |
23.99 |
25.06 |
23.81 |
24.88 |
3.09%
|
1587万 |
3.94亿 |
| 2025-06-12 |
24.38 |
25.50 |
24.38 |
25.34 |
1.88%
|
1558万 |
3.95亿 |
| 2025-06-13 |
26.39 |
26.86 |
24.57 |
24.64 |
-2.79%
|
1972万 |
5.05亿 |
| 2025-06-16 |
25.02 |
25.83 |
24.89 |
25.80 |
4.73%
|
1986万 |
5.08亿 |
| 2025-06-17 |
25.57 |
30.97 |
25.55 |
30.97 |
20.02%
|
3236万 |
9.44亿 |
| 2025-06-18 |
31.58 |
33.14 |
30.06 |
30.25 |
-2.31%
|
5272万 |
16.70亿 |
| 2025-06-19 |
29.96 |
30.15 |
27.91 |
28.02 |
-7.37%
|
3254万 |
9.39亿 |
| 2025-06-20 |
27.42 |
27.75 |
26.20 |
26.77 |
-4.47%
|
2296万 |
6.20亿 |
| 2025-06-23 |
26.60 |
28.62 |
26.47 |
28.36 |
5.95%
|
2645万 |
7.40亿 |
| 2025-06-24 |
27.90 |
29.55 |
27.49 |
29.10 |
2.6%
|
2837万 |
8.10亿 |
| 2025-06-25 |
26.94 |
30.05 |
26.87 |
29.45 |
1.23%
|
3043万 |
8.71亿 |
| 2025-06-26 |
28.66 |
32.42 |
28.31 |
30.69 |
4.19%
|
3417万 |
10.37亿 |
| 2025-06-27 |
30.15 |
32.08 |
29.15 |
29.58 |
-3.6%
|
2861万 |
8.79亿 |
| 2025-06-30 |
28.79 |
30.19 |
28.79 |
29.68 |
0.34%
|
2045万 |
6.07亿 |
| 2025-07-01 |
29.26 |
29.39 |
27.99 |
28.38 |
-4.39%
|
1772万 |
5.08亿 |
| 2025-07-02 |
27.88 |
28.25 |
27.04 |
27.29 |
-3.86%
|
1205万 |
3.33亿 |
| 2025-07-03 |
27.16 |
27.42 |
26.78 |
27.09 |
-0.73%
|
902万 |
2.45亿 |
| 2025-07-04 |
27.32 |
30.05 |
26.54 |
28.97 |
6.94%
|
2793万 |
7.95亿 |
| 2025-07-07 |
28.66 |
29.82 |
28.55 |
29.31 |
1.17%
|
2189万 |
6.42亿 |
| 2025-07-08 |
29.35 |
30.25 |
28.77 |
30.25 |
3.23%
|
2180万 |
6.50亿 |
| 2025-07-09 |
29.78 |
30.38 |
29.16 |
29.69 |
-1.84%
|
1452万 |
4.35亿 |
| 2025-07-10 |
29.75 |
30.98 |
29.26 |
29.48 |
-0.7%
|
2107万 |
6.37亿 |
| 2025-07-11 |
29.47 |
30.31 |
28.95 |
29.83 |
1.18%
|
1588万 |
4.75亿 |
| 2025-07-14 |
29.49 |
29.51 |
28.36 |
28.52 |
-4.4%
|
1465万 |
4.23亿 |
| 2025-07-15 |
28.55 |
28.75 |
27.67 |
28.09 |
-1.5%
|
881万 |
2.49亿 |
| 2025-07-16 |
28.12 |
28.41 |
27.52 |
28.29 |
0.71%
|
695万 |
1.96亿 |
| 2025-07-17 |
28.37 |
28.72 |
28.01 |
28.22 |
-0.25%
|
771万 |
2.20亿 |
| 2025-07-18 |
28.34 |
28.43 |
27.67 |
27.81 |
-1.45%
|
673万 |
1.89亿 |
| 2025-07-21 |
27.81 |
27.97 |
27.51 |
27.71 |
-0.36%
|
574万 |
1.60亿 |
| 2025-07-22 |
27.57 |
27.74 |
27.07 |
27.26 |
-1.65%
|
672万 |
1.84亿 |
| 2025-07-23 |
27.37 |
27.39 |
26.88 |
26.97 |
-1.06%
|
537万 |
1.46亿 |
| 2025-07-24 |
26.95 |
27.73 |
26.84 |
27.71 |
2.77%
|
762万 |
2.10亿 |
| 2025-07-25 |
27.54 |
27.73 |
27.20 |
27.31 |
-1.44%
|
509万 |
1.40亿 |
| 2025-07-28 |
27.30 |
27.79 |
27.19 |
27.63 |
1.17%
|
577万 |
1.60亿 |
| 2025-07-29 |
27.36 |
27.56 |
26.98 |
27.56 |
-0.25%
|
608万 |
1.67亿 |
| 2025-07-30 |
27.41 |
27.46 |
26.56 |
26.62 |
-3.43%
|
622万 |
1.69亿 |
| 2025-07-31 |
26.57 |
27.11 |
26.30 |
26.30 |
-1.2%
|
522万 |
1.40亿 |
| 2025-08-01 |
26.25 |
26.65 |
25.60 |
25.92 |
-1.44%
|
631万 |
1.65亿 |
| 2025-08-04 |
25.92 |
26.23 |
25.57 |
26.21 |
1.11%
|
344万 |
9017万 |
| 2025-08-05 |
26.21 |
26.74 |
26.13 |
26.64 |
1.63%
|
635万 |
1.69亿 |
| 2025-08-06 |
26.57 |
26.81 |
26.41 |
26.75 |
0.41%
|
444万 |
1.19亿 |
| 2025-08-07 |
26.58 |
27.32 |
26.50 |
27.28 |
1.97%
|
694万 |
1.88亿 |
| 2025-08-08 |
27.66 |
28.76 |
27.36 |
28.05 |
2.85%
|
1674万 |
4.72亿 |
| 2025-08-11 |
28.05 |
28.38 |
27.36 |
28.06 |
0.04%
|
1060万 |
2.96亿 |
| 2025-08-12 |
27.81 |
28.13 |
27.65 |
27.91 |
-0.53%
|
643万 |
1.80亿 |
| 2025-08-13 |
27.81 |
28.66 |
27.48 |
28.23 |
1.14%
|
1053万 |
2.97亿 |
| 2025-08-14 |
27.90 |
29.06 |
27.89 |
28.49 |
0.92%
|
1491万 |
4.28亿 |
| 2025-08-15 |
28.07 |
29.06 |
27.61 |
28.93 |
1.54%
|
1399万 |
4.01亿 |
| 2025-08-18 |
28.80 |
29.31 |
28.54 |
29.31 |
1.31%
|
1455万 |
4.24亿 |
| 2025-08-19 |
29.46 |
30.65 |
28.72 |
28.78 |
-1.8%
|
1464万 |
4.32亿 |
| 2025-08-20 |
28.45 |
29.07 |
28.12 |
28.74 |
-0.14%
|
934万 |
2.67亿 |
| 2025-08-21 |
29.65 |
30.22 |
28.71 |
28.78 |
0.14%
|
1383万 |
4.09亿 |
| 2025-08-22 |
28.41 |
29.10 |
28.36 |
28.68 |
-0.35%
|
918万 |
2.64亿 |
| 2025-08-25 |
28.94 |
29.11 |
28.39 |
28.51 |
-0.59%
|
941万 |
2.72亿 |
| 2025-08-26 |
28.52 |
29.38 |
28.13 |
28.76 |
0.87%
|
1172万 |
3.41亿 |
| 2025-08-27 |
28.75 |
28.95 |
27.37 |
27.56 |
-4.15%
|
1012万 |
2.88亿 |
| 2025-08-28 |
27.46 |
27.81 |
26.13 |
27.39 |
-0.61%
|
930万 |
2.52亿 |
| 2025-08-29 |
27.25 |
27.61 |
26.97 |
27.01 |
-1.42%
|
512万 |
1.40亿 |
| 2025-09-01 |
27.13 |
27.87 |
27.13 |
27.58 |
2.14%
|
557万 |
1.54亿 |
| 2025-09-02 |
27.37 |
27.56 |
26.13 |
26.32 |
-4.58%
|
638万 |
1.70亿 |
| 2025-09-03 |
26.34 |
26.55 |
25.14 |
25.25 |
-4.08%
|
535万 |
1.39亿 |
| 2025-09-04 |
25.25 |
25.72 |
24.65 |
25.02 |
-0.91%
|
482万 |
1.23亿 |
| 2025-09-05 |
25.13 |
25.40 |
24.83 |
25.40 |
1.55%
|
364万 |
9229万 |
| 2025-09-08 |
25.26 |
25.76 |
25.26 |
25.73 |
1.29%
|
351万 |
9011万 |
| 2025-09-09 |
25.77 |
25.79 |
25.02 |
25.27 |
-1.78%
|
333万 |
8500万 |
| 2025-09-10 |
25.25 |
25.70 |
24.99 |
25.31 |
0.16%
|
301万 |
7703万 |
| 2025-09-11 |
25.27 |
25.69 |
24.94 |
25.66 |
1.38%
|
448万 |
1.14亿 |
| 2025-09-12 |
25.67 |
27.20 |
25.62 |
26.57 |
3.53%
|
1004万 |
2.69亿 |
| 2025-09-15 |
26.17 |
26.77 |
25.92 |
26.06 |
-1.91%
|
554万 |
1.45亿 |
| 2025-09-16 |
25.87 |
27.03 |
25.69 |
26.65 |
2.25%
|
662万 |
1.75亿 |
| 2025-09-17 |
26.42 |
26.72 |
26.11 |
26.43 |
-0.82%
|
486万 |
1.29亿 |
| 2025-09-18 |
26.40 |
26.61 |
25.43 |
25.77 |
-2.48%
|
576万 |
1.51亿 |
| 2025-09-19 |
25.77 |
26.00 |
25.21 |
25.21 |
-2.2%
|
343万 |
8812万 |
| 2025-09-22 |
25.16 |
25.42 |
25.08 |
25.24 |
0.12%
|
212万 |
5390万 |
| 2025-09-23 |
25.17 |
25.25 |
23.49 |
24.09 |
-4.53%
|
591万 |
1.43亿 |
| 2025-09-24 |
23.97 |
24.69 |
23.81 |
24.66 |
2.35%
|
390万 |
9534万 |
| 2025-09-25 |
24.55 |
25.10 |
24.38 |
24.54 |
-0.48%
|
321万 |
7987万 |
| 2025-09-26 |
24.54 |
24.98 |
24.07 |
24.08 |
-1.87%
|
280万 |
6888万 |
| 2025-09-29 |
24.08 |
24.76 |
23.66 |
24.38 |
1.24%
|
316万 |
7701万 |
| 2025-09-30 |
24.48 |
24.64 |
24.12 |
24.15 |
-0.94%
|
248万 |
6079万 |
| 2025-10-09 |
24.15 |
24.51 |
23.94 |
24.31 |
0.66%
|
255万 |
6243万 |
| 2025-10-10 |
24.28 |
24.28 |
23.89 |
23.96 |
-1.43%
|
269万 |
6509万 |
| 2025-10-13 |
21.93 |
23.58 |
21.93 |
23.50 |
-1.91%
|
305万 |
7110万 |
| 2025-10-14 |
23.48 |
24.02 |
23.40 |
23.44 |
-0.25%
|
279万 |
6660万 |
| 2025-10-15 |
23.43 |
23.83 |
23.25 |
23.55 |
0.47%
|
207万 |
4917万 |
| 2025-10-16 |
23.68 |
23.68 |
22.99 |
23.17 |
-1.65%
|
197万 |
4634万 |
| 2025-10-17 |
23.24 |
23.44 |
22.74 |
22.76 |
-1.76%
|
210万 |
4888万 |
| 2025-10-20 |
23.02 |
23.57 |
23.02 |
23.42 |
2.93%
|
258万 |
6069万 |
| 2025-10-21 |
23.42 |
23.77 |
23.29 |
23.77 |
1.49%
|
214万 |
5074万 |
| 2025-10-22 |
23.59 |
23.95 |
23.57 |
23.72 |
-0.21%
|
163万 |
3914万 |
| 2025-10-23 |
23.61 |
23.95 |
23.42 |
23.91 |
0.8%
|
181万 |
4312万 |
| 2025-10-24 |
23.95 |
24.14 |
23.89 |
24.04 |
0.54%
|
254万 |
6140万 |
| 2025-10-27 |
24.23 |
24.64 |
24.16 |
24.51 |
1.95%
|
303万 |
7449万 |
| 2025-10-28 |
24.63 |
25.35 |
24.25 |
25.24 |
2.97%
|
755万 |
1.90亿 |
| 2025-10-29 |
25.18 |
25.18 |
24.78 |
24.95 |
-1.14%
|
466万 |
1.17亿 |
| 2025-10-30 |
24.86 |
24.99 |
24.61 |
24.66 |
-1.16%
|
353万 |
8790万 |
| 2025-10-31 |
24.47 |
25.04 |
24.46 |
24.89 |
0.93%
|
262万 |
6558万 |
| 2025-11-03 |
24.79 |
25.03 |
24.66 |
24.99 |
0.4%
|
196万 |
4910万 |
| 2025-11-04 |
24.92 |
25.75 |
24.69 |
25.53 |
2.19%
|
718万 |
1.83亿 |
| 2025-11-05 |
25.08 |
25.58 |
25.00 |
25.25 |
-1.13%
|
512万 |
1.30亿 |
| 2025-11-06 |
25.34 |
25.34 |
24.42 |
24.86 |
-1.54%
|
322万 |
8067万 |
| 2025-11-07 |
24.81 |
24.81 |
24.43 |
24.51 |
-1.4%
|
271万 |
6701万 |
| 2025-11-10 |
24.51 |
24.83 |
24.47 |
24.71 |
0.81%
|
209万 |
5173万 |
| 2025-11-11 |
24.67 |
24.73 |
24.39 |
24.41 |
-1.21%
|
178万 |
4401万 |
| 2025-11-12 |
24.43 |
25.46 |
24.43 |
24.92 |
2.08%
|
482万 |
1.21亿 |
| 2025-11-13 |
24.82 |
25.98 |
24.61 |
25.72 |
3.24%
|
734万 |
1.87亿 |
| 2025-11-14 |
25.38 |
26.26 |
25.34 |
25.49 |
-0.89%
|
729万 |
1.88亿 |
| 2025-11-17 |
25.39 |
26.58 |
25.29 |
26.53 |
4.06%
|
1112万 |
2.93亿 |
| 2025-11-18 |
26.18 |
26.64 |
25.78 |
26.15 |
-1.43%
|
785万 |
2.06亿 |
| 2025-11-19 |
26.09 |
26.23 |
25.53 |
25.73 |
-1.6%
|
511万 |
1.33亿 |
| 2025-11-20 |
26.03 |
26.15 |
25.27 |
25.74 |
0.04%
|
544万 |
1.40亿 |
| 2025-11-21 |
25.36 |
25.84 |
24.45 |
24.62 |
-4.37%
|
540万 |
1.35亿 |
| 2025-11-24 |
24.62 |
25.68 |
24.32 |
25.55 |
3.8%
|
570万 |
1.44亿 |
| 2025-11-25 |
25.63 |
26.39 |
25.58 |
26.18 |
2.45%
|
646万 |
1.69亿 |
| 2025-11-26 |
26.05 |
26.66 |
25.85 |
25.92 |
-0.99%
|
584万 |
1.54亿 |
| 2025-11-27 |
25.94 |
26.18 |
25.60 |
25.63 |
-1.11%
|
366万 |
9500万 |
| 2025-11-28 |
25.50 |
25.86 |
25.27 |
25.86 |
0.89%
|
337万 |
8688万 |
| 2025-12-01 |
25.79 |
25.84 |
25.44 |
25.53 |
-1.27%
|
355万 |
9167万 |
| 2025-12-02 |
25.47 |
27.19 |
25.23 |
26.89 |
5.3%
|
1666万 |
4.45亿 |
| 2025-12-03 |
26.88 |
27.74 |
26.23 |
27.44 |
2.04%
|
1789万 |
4.85亿 |
| 2025-12-04 |
26.88 |
28.78 |
26.74 |
28.41 |
3.56%
|
2377万 |
6.68亿 |
| 2025-12-05 |
27.77 |
31.15 |
27.18 |
28.56 |
0.53%
|
2896万 |
8.40亿 |
| 2025-12-08 |
28.90 |
30.80 |
28.75 |
29.25 |
2.41%
|
3052万 |
9.10亿 |
| 2025-12-09 |
27.54 |
30.11 |
27.54 |
29.68 |
1.46%
|
3039万 |
8.75亿 |
| 2025-12-10 |
29.23 |
30.51 |
28.53 |
28.70 |
-3.29%
|
2233万 |
6.58亿 |
| 2025-12-11 |
28.63 |
29.35 |
27.71 |
28.22 |
-1.66%
|
1654万 |
4.71亿 |
| 2025-12-12 |
27.68 |
28.07 |
26.54 |
27.10 |
-3.99%
|
1443万 |
3.95亿 |
| 2025-12-15 |
26.69 |
26.88 |
25.76 |
25.94 |
-4.26%
|
1066万 |
2.80亿 |
| 2025-12-16 |
25.89 |
31.13 |
24.98 |
29.63 |
14.2%
|
4111万 |
11.96亿 |
| 2025-12-17 |
29.79 |
29.96 |
28.19 |
29.59 |
-0.13%
|
3053万 |
8.90亿 |
| 2025-12-18 |
29.18 |
29.72 |
28.72 |
28.83 |
-2.56%
|
1697万 |
4.96亿 |
| 2025-12-19 |
28.93 |
29.83 |
28.45 |
29.12 |
1.0%
|
1990万 |
5.82亿 |
| 2025-12-22 |
28.76 |
29.35 |
28.48 |
28.74 |
-1.3%
|
1444万 |
4.18亿 |
| 2025-12-23 |
24.19 |
25.78 |
23.00 |
23.00 |
-19.99%
|
2674万 |
6.28亿 |
| 2025-12-24 |
21.88 |
22.90 |
21.58 |
22.73 |
-1.17%
|
1850万 |
4.16亿 |
| 2025-12-25 |
22.81 |
23.54 |
22.77 |
23.48 |
3.33%
|
1752万 |
4.09亿 |
| 2025-12-26 |
23.35 |
23.59 |
22.92 |
23.06 |
-1.82%
|
1262万 |
2.95亿 |
| 2025-12-29 |
22.98 |
23.61 |
22.54 |
23.32 |
1.17%
|
1275万 |
2.96亿 |
| 2025-12-30 |
23.44 |
25.34 |
23.34 |
23.70 |
1.62%
|
1754万 |
4.26亿 |
| 2025-12-31 |
23.77 |
24.08 |
23.39 |
23.50 |
-0.84%
|
1153万 |
2.74亿 |
| 2026-01-05 |
23.51 |
23.63 |
22.81 |
23.09 |
-1.78%
|
1154万 |
2.67亿 |
| 2026-01-06 |
23.00 |
23.31 |
22.86 |
23.17 |
0.34%
|
962万 |
2.23亿 |
| 2026-01-07 |
23.15 |
23.15 |
22.60 |
22.72 |
-1.93%
|
944万 |
2.16亿 |
| 2026-01-08 |
22.60 |
22.95 |
22.42 |
22.87 |
0.66%
|
720万 |
1.65亿 |
| 2026-01-09 |
22.78 |
23.30 |
22.68 |
23.24 |
1.61%
|
1061万 |
2.45亿 |
| 2026-01-12 |
23.38 |
24.64 |
23.29 |
24.60 |
5.87%
|
1772万 |
4.27亿 |
| 2026-01-13 |
24.60 |
24.74 |
23.67 |
23.76 |
-3.4%
|
1329万 |
3.20亿 |
| 2026-01-14 |
24.02 |
24.84 |
23.97 |
24.39 |
2.64%
|
1623万 |
3.97亿 |
| 2026-01-15 |
24.29 |
24.37 |
23.36 |
23.56 |
-3.39%
|
1100万 |
2.63亿 |
| 2026-01-16 |
23.60 |
23.89 |
23.11 |
23.39 |
-0.72%
|
876万 |
2.06亿 |
| 2026-01-19 |
23.18 |
23.55 |
23.13 |
23.38 |
-0.04%
|
511万 |
1.20亿 |
| 2026-01-20 |
23.38 |
23.49 |
22.70 |
22.87 |
-2.21%
|
617万 |
1.43亿 |
| 2026-01-21 |
22.83 |
23.39 |
22.74 |
23.23 |
1.57%
|
506万 |
1.18亿 |
| 2026-01-22 |
23.37 |
23.56 |
23.20 |
23.55 |
1.41%
|
531万 |
1.25亿 |
| 2026-01-23 |
23.56 |
23.78 |
23.41 |
23.71 |
0.68%
|
529万 |
1.26亿 |
| 2026-01-26 |
23.86 |
23.93 |
22.96 |
23.28 |
-1.81%
|
669万 |
1.56亿 |
| 2026-01-27 |
23.10 |
23.29 |
22.50 |
23.14 |
-0.64%
|
530万 |
1.22亿 |
| 2026-01-28 |
23.00 |
23.32 |
22.78 |
22.78 |
-1.55%
|
447万 |
1.03亿 |
| 2026-01-29 |
22.68 |
23.10 |
22.01 |
22.48 |
-1.31%
|
482万 |
1.10亿 |
| 2026-01-30 |
22.41 |
22.50 |
21.96 |
22.15 |
-1.46%
|
406万 |
9039万 |
| 2026-02-02 |
22.25 |
22.84 |
22.15 |
22.39 |
1.08%
|
471万 |
1.07亿 |
| 2026-02-03 |
22.50 |
22.95 |
22.50 |
22.94 |
2.45%
|
386万 |
8847万 |
| 2026-02-04 |
22.91 |
23.04 |
22.71 |
22.86 |
-0.35%
|
348万 |
7994万 |
| 2026-02-05 |
22.87 |
23.43 |
22.78 |
23.37 |
2.26%
|
629万 |
1.47亿 |
| 2026-02-06 |
23.13 |
23.69 |
23.06 |
23.41 |
0.17%
|
522万 |
1.23亿 |
| 2026-02-09 |
23.60 |
23.86 |
23.40 |
23.69 |
1.19%
|
413万 |
9815万 |
| 2026-02-10 |
23.69 |
23.95 |
23.67 |
23.80 |
0.46%
|
435万 |
1.04亿 |
| 2026-02-11 |
23.75 |
23.89 |
23.61 |
23.62 |
-0.75%
|
357万 |
8545万 |
| 2026-02-12 |
23.57 |
23.77 |
23.34 |
23.59 |
-0.13%
|
313万 |
7438万 |
| 2026-02-13 |
23.61 |
23.91 |
23.56 |
23.57 |
-0.08%
|
375万 |
8952万 |
| 2026-02-24 |
23.89 |
23.89 |
23.48 |
23.55 |
-0.08%
|
354万 |
8410万 |
| 2026-02-25 |
23.88 |
24.18 |
23.53 |
23.57 |
0.08%
|
701万 |
1.68亿 |
| 2026-02-26 |
23.76 |
23.88 |
23.25 |
23.35 |
-0.93%
|
476万 |
1.13亿 |
| 2026-02-27 |
23.25 |
23.54 |
23.16 |
23.42 |
0.3%
|
342万 |
8044万 |
| 2026-03-02 |
23.09 |
23.09 |
22.05 |
22.19 |
-5.27%
|
579万 |
1.30亿 |
| 2026-03-03 |
22.29 |
22.60 |
21.26 |
21.29 |
-4.04%
|
538万 |
1.19亿 |
| 2026-03-04 |
21.03 |
21.50 |
20.96 |
21.04 |
-1.17%
|
335万 |
7152万 |
| 2026-03-05 |
21.45 |
21.87 |
21.42 |
21.63 |
2.79%
|
417万 |
9066万 |
| 2026-03-06 |
21.57 |
22.17 |
21.50 |
22.15 |
2.39%
|
316万 |
6986万 |
| 2026-03-09 |
21.92 |
22.13 |
21.72 |
22.07 |
-0.36%
|
351万 |
7739万 |
| 2026-03-10 |
22.27 |
22.60 |
22.14 |
22.31 |
1.08%
|
290万 |
6516万 |
| 2026-03-11 |
22.39 |
22.50 |
22.10 |
22.22 |
-0.4%
|
305万 |
6825万 |
| 2026-03-12 |
22.46 |
22.54 |
22.13 |
22.22 |
0.0%
|
316万 |
7083万 |
| 2026-03-13 |
22.10 |
22.10 |
21.50 |
21.53 |
-3.09%
|
354万 |
7726万 |
| 2026-03-16 |
21.45 |
21.93 |
21.41 |
21.89 |
1.66%
|
300万 |
6569万 |
| 2026-03-17 |
21.89 |
22.10 |
21.56 |
21.60 |
-1.32%
|
264万 |
5800万 |
| 2026-03-18 |
21.70 |
21.88 |
21.44 |
21.88 |
1.29%
|
244万 |
5338万 |
| 2026-03-19 |
21.68 |
22.09 |
21.58 |
21.67 |
-0.96%
|
313万 |
6888万 |
| 2026-03-20 |
21.72 |
21.85 |
20.50 |
20.53 |
-5.28%
|
437万 |
9237万 |
| 2026-03-23 |
20.12 |
20.29 |
19.17 |
19.46 |
-5.19%
|
474万 |
9434万 |
| 2026-03-24 |
19.85 |
20.27 |
19.51 |
20.24 |
3.99%
|
361万 |
7248万 |
| 2026-03-25 |
20.24 |
20.47 |
20.08 |
20.22 |
-0.1%
|
312万 |
6365万 |
| 2026-03-26 |
20.22 |
20.39 |
19.60 |
19.63 |
-2.9%
|
302万 |
6046万 |
| 2026-03-27 |
19.60 |
20.10 |
19.48 |
19.99 |
1.83%
|
226万 |
4533万 |
| 2026-03-30 |
19.96 |
20.18 |
19.72 |
20.09 |
0.5%
|
213万 |
4286万 |
| 2026-03-31 |
20.13 |
20.32 |
19.55 |
19.57 |
-2.58%
|
279万 |
5586万 |
| 2026-04-01 |
20.07 |
20.07 |
19.75 |
19.92 |
1.78%
|
250万 |
5015万 |
| 2026-04-02 |
19.92 |
19.98 |
19.32 |
19.57 |
-1.75%
|
229万 |
4516万 |
| 2026-04-03 |
19.85 |
19.85 |
19.01 |
19.03 |
-2.75%
|
217万 |
4214万 |
| 2026-04-07 |
19.00 |
19.61 |
19.00 |
19.57 |
2.82%
|
242万 |
4731万 |
| 2026-04-08 |
19.89 |
20.39 |
19.87 |
20.39 |
4.17%
|
350万 |
7094万 |
| 2026-04-09 |
20.33 |
20.33 |
19.91 |
19.92 |
-2.29%
|
247万 |
4982万 |
| 2026-04-10 |
20.03 |
20.52 |
20.03 |
20.25 |
1.65%
|
346万 |
7060万 |
| 2026-04-13 |
20.03 |
20.26 |
20.02 |
20.13 |
-0.59%
|
218万 |
4421万 |
| 2026-04-14 |
20.34 |
20.43 |
20.03 |
20.20 |
0.35%
|
197万 |
4012万 |
| 2026-04-15 |
20.31 |
20.35 |
19.89 |
19.91 |
-1.43%
|
224万 |
4524万 |
| 2026-04-16 |
20.03 |
20.26 |
19.91 |
20.20 |
1.45%
|
246万 |
4977万 |
| 2026-04-17 |
20.15 |
20.31 |
19.99 |
20.03 |
-0.84%
|
232万 |
4691万 |
| 2026-04-20 |
20.13 |
20.17 |
20.01 |
20.10 |
0.35%
|
209万 |
4224万 |
| 2026-04-21 |
20.21 |
20.25 |
19.59 |
19.72 |
-1.88%
|
291万 |
5796万 |
| 2026-04-22 |
19.73 |
19.84 |
19.54 |
19.83 |
0.56%
|
248万 |
4917万 |
| 2026-04-23 |
19.83 |
19.89 |
18.42 |
18.61 |
-6.17%
|
660万 |
1.26亿 |
| 2026-04-24 |
18.40 |
18.60 |
17.79 |
18.20 |
-2.19%
|
637万 |
1.16亿 |
| 2026-04-27 |
17.72 |
18.11 |
16.80 |
18.05 |
-0.82%
|
825万 |
1.45亿 |
| 2026-04-28 |
17.89 |
17.91 |
17.36 |
17.53 |
-2.87%
|
447万 |
7921万 |
| 2026-04-29 |
17.44 |
17.80 |
17.33 |
17.68 |
0.85%
|
374万 |
6645万 |
| 2026-04-30 |
17.68 |
17.81 |
17.40 |
17.68 |
0.0%
|
319万 |
5627万 |
| 2026-05-06 |
17.75 |
18.20 |
17.75 |
17.87 |
1.07%
|
448万 |
8099万 |
| 2026-05-07 |
17.94 |
18.02 |
17.73 |
18.02 |
0.84%
|
321万 |
5769万 |
| 2026-05-08 |
17.97 |
18.42 |
17.87 |
18.33 |
1.71%
|
390万 |
7150万 |
| 2026-05-11 |
18.45 |
18.65 |
18.19 |
18.30 |
-0.16%
|
386万 |
7115万 |
| 2026-05-12 |
18.30 |
18.36 |
17.92 |
17.93 |
-2.01%
|
271万 |
4924万 |
| 2026-05-13 |
17.95 |
18.07 |
17.73 |
17.81 |
-0.67%
|
347万 |
6233万 |
| 2026-05-14 |
17.89 |
17.91 |
17.13 |
17.13 |
-3.8%
|
362万 |
6354万 |
| 2026-05-15 |
17.27 |
17.48 |
16.97 |
17.02 |
-0.64%
|
334万 |
5790万 |
| 2026-05-18 |
17.04 |
17.33 |
16.94 |
17.25 |
1.35%
|
250万 |
4318万 |
| 2026-05-19 |
17.26 |
17.68 |
17.26 |
17.61 |
2.08%
|
299万 |
5262万 |
| 2026-05-20 |
17.67 |
17.67 |
16.97 |
17.10 |
-2.88%
|
279万 |
4821万 |
| 2026-05-21 |
17.14 |
17.54 |
16.43 |
16.54 |
-3.32%
|
371万 |
6365万 |
| 2026-05-22 |
16.61 |
16.87 |
16.29 |
16.75 |
1.32%
|
273万 |
4560万 |
| 2026-05-25 |
16.75 |
16.99 |
16.23 |
16.52 |
-1.43%
|
310万 |
5158万 |
| 2026-05-26 |
16.51 |
16.56 |
16.10 |
16.33 |
-1.15%
|
255万 |
4190万 |
| 2026-05-27 |
16.61 |
16.61 |
15.64 |
15.80 |
-3.23%
|
370万 |
5894万 |
| 2026-05-28 |
15.75 |
16.05 |
15.44 |
15.86 |
0.38%
|
304万 |
4826万 |
| 2026-05-29 |
16.08 |
16.48 |
15.47 |
15.48 |
-2.39%
|
404万 |
6485万 |
| 2026-06-01 |
15.60 |
16.89 |
15.55 |
16.49 |
6.5%
|
638万 |
1.05亿 |
| 2026-06-02 |
16.62 |
16.66 |
15.84 |
16.00 |
-2.96%
|
381万 |
6158万 |
| 2026-06-03 |
16.03 |
16.05 |
15.57 |
15.75 |
-1.56%
|
283万 |
4502万 |
| 2026-06-04 |
15.58 |
15.77 |
15.35 |
15.50 |
-1.58%
|
275万 |
4289万 |
| 2026-06-05 |
15.63 |
16.15 |
15.53 |
15.84 |
2.19%
|
394万 |
6252万 |
| 2026-06-08 |
15.77 |
16.10 |
15.04 |
15.32 |
-3.28%
|
397万 |
6180万 |
| 2026-06-09 |
15.32 |
15.55 |
15.03 |
15.36 |
0.26%
|
315万 |
4836万 |
| 2026-06-10 |
15.19 |
15.65 |
14.85 |
15.12 |
-1.56%
|
330万 |
5022万 |
| 2026-06-11 |
14.86 |
15.08 |
14.44 |
14.72 |
-2.65%
|
309万 |
4537万 |
| 2026-06-12 |
14.86 |
15.24 |
14.71 |
15.07 |
2.38%
|
319万 |
4789万 |
| 2026-06-15 |
15.30 |
15.60 |
15.09 |
15.26 |
1.26%
|
321万 |
4929万 |
| 2026-06-16 |
15.21 |
15.26 |
14.89 |
15.18 |
-0.52%
|
282万 |
4263万 |
| 2026-06-17 |
15.12 |
15.28 |
14.79 |
15.05 |
-0.86%
|
384万 |
5784万 |
| 2026-06-18 |
15.20 |
15.25 |
14.80 |
14.92 |
-0.86%
|
293万 |
4402万 |
| 2026-06-22 |
14.90 |
15.45 |
14.36 |
15.42 |
3.35%
|
587万 |
8754万 |
| 2026-06-23 |
15.28 |
15.86 |
15.22 |
15.35 |
-0.45%
|
448万 |
6953万 |
| 2026-06-24 |
15.31 |
15.31 |
14.22 |
14.48 |
-5.67%
|
441万 |
6438万 |
| 2026-06-25 |
14.53 |
14.64 |
14.02 |
14.27 |
-1.45%
|
308万 |
4404万 |
| 2026-06-26 |
14.21 |
14.26 |
13.67 |
13.82 |
-3.15%
|
329万 |
4579万 |
| 2026-06-29 |
13.73 |
13.86 |
13.32 |
13.66 |
-1.16%
|
301万 |
4101万 |
| 2026-06-30 |
13.67 |
13.96 |
13.46 |
13.73 |
0.51%
|
270万 |
3720万 |
| 2026-07-01 |
13.67 |
14.47 |
13.65 |
14.27 |
3.93%
|
441万 |
6253万 |
| 2026-07-02 |
14.28 |
14.53 |
13.90 |
13.95 |
-2.24%
|
335万 |
4765万 |
| 2026-07-03 |
14.05 |
14.31 |
13.90 |
14.16 |
1.51%
|
260万 |
3687万 |
| 2026-07-06 |
14.15 |
14.45 |
13.91 |
14.02 |
-0.99%
|
244万 |
3455万 |
| 2026-07-07 |
13.91 |
14.00 |
13.45 |
13.51 |
-3.64%
|
251万 |
3432万 |
| 2026-07-08 |
13.50 |
13.67 |
13.26 |
13.55 |
0.3%
|
207万 |
2797万 |
| 2026-07-09 |
13.54 |
13.66 |
13.03 |
13.47 |
-0.59%
|
301万 |
4007万 |
| 2026-07-10 |
13.64 |
14.04 |
13.18 |
13.76 |
2.15%
|
349万 |
4798万 |
| 2026-07-13 |
13.62 |
13.91 |
13.00 |
13.10 |
-4.8%
|
330万 |
4395万 |
| 2026-07-14 |
13.08 |
13.12 |
12.74 |
13.11 |
0.08%
|
281万 |
3648万 |
| 2026-07-15 |
13.09 |
13.54 |
13.03 |
13.41 |
2.29%
|
260万 |
3486万 |
| 2026-07-16 |
13.26 |
13.96 |
13.21 |
13.72 |
2.31%
|
331万 |
4535万 |
| 2026-07-17 |
13.72 |
13.92 |
13.18 |
13.49 |
-1.68%
|
410万 |
5578万 |
| 2026-07-20 |
13.60 |
14.05 |
13.21 |
13.49 |
0.0%
|
442万 |
6041万 |
数据来源：Baostock ｜ 更新日期：2026-07-20