📊 K线图 2026-07-20
股票：天禄科技 (301045)
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 |
30.13 |
32.04 |
29.55 |
30.58 |
0.0%
|
594万 |
1.85亿 |
| 2023-07-18 |
30.59 |
31.09 |
29.30 |
29.42 |
-3.79%
|
442万 |
1.34亿 |
| 2023-07-19 |
29.72 |
29.88 |
28.60 |
28.87 |
-1.88%
|
294万 |
8643万 |
| 2023-07-20 |
28.97 |
29.15 |
27.51 |
28.61 |
-0.89%
|
323万 |
9265万 |
| 2023-07-21 |
28.94 |
29.66 |
27.99 |
28.18 |
-1.49%
|
254万 |
7373万 |
| 2023-07-24 |
28.05 |
28.40 |
27.40 |
28.13 |
-0.21%
|
208万 |
5891万 |
| 2023-07-25 |
28.55 |
28.55 |
26.98 |
27.08 |
-3.73%
|
284万 |
7908万 |
| 2023-07-26 |
27.26 |
27.57 |
26.53 |
26.74 |
-1.24%
|
194万 |
5309万 |
| 2023-07-27 |
27.10 |
27.12 |
26.17 |
26.29 |
-1.67%
|
126万 |
3392万 |
| 2023-07-28 |
26.28 |
26.30 |
24.81 |
25.31 |
-3.73%
|
333万 |
8607万 |
| 2023-07-31 |
25.28 |
26.21 |
24.86 |
25.36 |
0.2%
|
166万 |
4266万 |
| 2023-08-01 |
25.63 |
27.81 |
25.06 |
27.19 |
7.22%
|
416万 |
1.13亿 |
| 2023-08-02 |
27.26 |
28.67 |
26.92 |
28.64 |
5.31%
|
370万 |
1.05亿 |
| 2023-08-03 |
28.34 |
29.25 |
27.95 |
28.73 |
0.31%
|
406万 |
1.18亿 |
| 2023-08-04 |
28.70 |
28.70 |
26.14 |
26.24 |
-8.65%
|
497万 |
1.35亿 |
| 2023-08-07 |
26.02 |
26.74 |
25.57 |
26.30 |
0.23%
|
266万 |
7033万 |
| 2023-08-08 |
27.71 |
31.17 |
26.52 |
26.99 |
2.6%
|
967万 |
2.78亿 |
| 2023-08-09 |
26.30 |
26.72 |
23.75 |
24.74 |
-8.32%
|
794万 |
1.99亿 |
| 2023-08-10 |
24.50 |
24.56 |
23.36 |
23.47 |
-5.12%
|
412万 |
9905万 |
| 2023-08-11 |
23.47 |
23.71 |
22.73 |
23.57 |
0.42%
|
320万 |
7540万 |
| 2023-08-14 |
22.87 |
23.64 |
22.18 |
23.53 |
-0.17%
|
252万 |
5877万 |
| 2023-08-15 |
23.30 |
24.05 |
23.30 |
23.58 |
0.21%
|
239万 |
5745万 |
| 2023-08-16 |
23.35 |
23.74 |
22.67 |
22.79 |
-3.36%
|
168万 |
3914万 |
| 2023-08-17 |
22.96 |
23.05 |
22.46 |
22.91 |
0.52%
|
160万 |
3706万 |
| 2023-08-18 |
22.99 |
23.37 |
22.34 |
22.38 |
-2.33%
|
142万 |
3293万 |
| 2023-08-21 |
22.60 |
23.21 |
22.28 |
22.92 |
2.43%
|
136万 |
3172万 |
| 2023-08-22 |
22.92 |
23.24 |
22.37 |
22.98 |
0.26%
|
122万 |
2824万 |
| 2023-08-23 |
23.05 |
23.24 |
22.62 |
22.89 |
-0.39%
|
91万 |
2124万 |
| 2023-08-24 |
22.11 |
23.44 |
22.11 |
22.97 |
0.35%
|
142万 |
3307万 |
| 2023-08-25 |
22.76 |
22.87 |
21.77 |
21.83 |
-4.95%
|
120万 |
2700万 |
| 2023-08-28 |
23.04 |
23.37 |
21.75 |
21.95 |
0.54%
|
143万 |
3273万 |
| 2023-08-29 |
21.95 |
23.95 |
21.82 |
23.83 |
8.57%
|
255万 |
6019万 |
| 2023-08-30 |
23.83 |
25.26 |
23.70 |
25.24 |
5.9%
|
318万 |
7949万 |
| 2023-08-31 |
25.12 |
25.27 |
24.48 |
25.19 |
-0.2%
|
186万 |
4708万 |
| 2023-09-01 |
24.99 |
25.61 |
24.20 |
24.38 |
-3.18%
|
233万 |
5813万 |
| 2023-09-04 |
24.44 |
24.74 |
23.97 |
24.59 |
0.85%
|
213万 |
5254万 |
| 2023-09-05 |
24.49 |
25.13 |
24.19 |
24.31 |
-1.17%
|
147万 |
3663万 |
| 2023-09-06 |
24.37 |
28.40 |
24.12 |
27.13 |
11.6%
|
826万 |
2.23亿 |
| 2023-09-07 |
27.41 |
27.51 |
26.10 |
26.62 |
-1.86%
|
415万 |
1.11亿 |
| 2023-09-08 |
26.38 |
27.17 |
26.13 |
26.47 |
-0.56%
|
515万 |
1.38亿 |
| 2023-09-11 |
25.96 |
27.46 |
25.96 |
26.50 |
0.11%
|
545万 |
1.48亿 |
| 2023-09-12 |
26.47 |
26.82 |
25.77 |
26.19 |
-1.19%
|
413万 |
1.09亿 |
| 2023-09-13 |
26.20 |
26.38 |
25.39 |
25.76 |
-1.63%
|
254万 |
6611万 |
| 2023-09-14 |
25.66 |
25.95 |
25.20 |
25.55 |
-0.81%
|
178万 |
4612万 |
| 2023-09-15 |
25.51 |
25.58 |
24.85 |
24.97 |
-2.29%
|
114万 |
2899万 |
| 2023-09-18 |
24.74 |
25.22 |
24.09 |
24.30 |
-2.7%
|
321万 |
7995万 |
| 2023-09-19 |
24.36 |
24.59 |
23.68 |
23.78 |
-2.12%
|
169万 |
4082万 |
| 2023-09-20 |
23.89 |
24.24 |
23.53 |
23.60 |
-0.75%
|
144万 |
3480万 |
| 2023-09-21 |
23.46 |
24.06 |
23.46 |
23.67 |
0.29%
|
110万 |
2658万 |
| 2023-09-22 |
23.68 |
24.43 |
23.29 |
24.20 |
2.22%
|
123万 |
2999万 |
| 2023-09-25 |
24.38 |
24.40 |
23.59 |
23.82 |
-1.55%
|
120万 |
2895万 |
| 2023-09-26 |
23.94 |
23.95 |
23.50 |
23.79 |
-0.12%
|
84万 |
2038万 |
| 2023-09-27 |
23.79 |
24.03 |
23.43 |
23.51 |
-1.16%
|
93万 |
2228万 |
| 2023-09-28 |
23.65 |
24.43 |
23.46 |
24.29 |
3.28%
|
121万 |
2978万 |
| 2023-10-09 |
24.28 |
24.92 |
23.86 |
24.53 |
1.02%
|
125万 |
3122万 |
| 2023-10-10 |
24.53 |
25.07 |
24.40 |
24.98 |
1.82%
|
116万 |
2914万 |
| 2023-10-11 |
25.03 |
25.43 |
24.52 |
25.26 |
1.11%
|
129万 |
3292万 |
| 2023-10-12 |
25.24 |
25.59 |
24.81 |
25.49 |
0.94%
|
149万 |
3808万 |
| 2023-10-13 |
25.68 |
26.11 |
25.42 |
26.01 |
2.02%
|
176万 |
4609万 |
| 2023-10-16 |
26.03 |
26.04 |
24.97 |
25.26 |
-2.89%
|
174万 |
4457万 |
| 2023-10-17 |
25.43 |
25.43 |
24.65 |
24.95 |
-1.21%
|
106万 |
2670万 |
| 2023-10-18 |
24.92 |
25.22 |
24.44 |
24.62 |
-1.31%
|
104万 |
2599万 |
| 2023-10-19 |
24.74 |
25.30 |
24.30 |
24.56 |
-0.24%
|
100万 |
2529万 |
| 2023-10-20 |
24.56 |
24.88 |
23.75 |
23.92 |
-2.62%
|
106万 |
2601万 |
| 2023-10-23 |
24.08 |
24.08 |
23.29 |
23.45 |
-1.94%
|
148万 |
3531万 |
| 2023-10-24 |
23.55 |
24.77 |
23.24 |
24.52 |
4.56%
|
108万 |
2668万 |
| 2023-10-25 |
25.02 |
25.41 |
24.07 |
25.16 |
2.58%
|
142万 |
3619万 |
| 2023-10-26 |
25.16 |
25.36 |
24.74 |
25.28 |
0.51%
|
134万 |
3414万 |
| 2023-10-27 |
25.30 |
25.80 |
24.59 |
24.83 |
-1.8%
|
148万 |
3743万 |
| 2023-10-30 |
24.75 |
25.88 |
24.60 |
25.67 |
3.39%
|
170万 |
4367万 |
| 2023-10-31 |
25.57 |
26.03 |
25.39 |
25.58 |
-0.35%
|
158万 |
4120万 |
| 2023-11-01 |
25.59 |
25.79 |
25.27 |
25.42 |
-0.62%
|
104万 |
2704万 |
| 2023-11-02 |
25.42 |
25.83 |
25.04 |
25.05 |
-1.48%
|
107万 |
2759万 |
| 2023-11-03 |
25.12 |
25.88 |
24.96 |
25.80 |
3.0%
|
111万 |
2893万 |
| 2023-11-06 |
25.95 |
26.24 |
25.53 |
26.05 |
0.96%
|
140万 |
3698万 |
| 2023-11-07 |
26.05 |
26.15 |
25.61 |
26.04 |
-0.04%
|
142万 |
3727万 |
| 2023-11-08 |
26.08 |
26.30 |
25.80 |
26.07 |
0.11%
|
144万 |
3806万 |
| 2023-11-09 |
26.22 |
26.22 |
25.63 |
25.83 |
-0.91%
|
108万 |
2840万 |
| 2023-11-10 |
25.90 |
26.28 |
25.55 |
25.91 |
0.31%
|
122万 |
3222万 |
| 2023-11-13 |
26.03 |
26.55 |
25.73 |
26.43 |
2.02%
|
213万 |
5657万 |
| 2023-11-14 |
26.32 |
26.61 |
25.95 |
26.27 |
-0.6%
|
203万 |
5392万 |
| 2023-11-15 |
26.32 |
26.47 |
25.91 |
26.09 |
-0.72%
|
124万 |
3285万 |
| 2023-11-16 |
25.89 |
26.92 |
25.88 |
26.45 |
1.4%
|
368万 |
9843万 |
| 2023-11-17 |
26.64 |
27.68 |
25.83 |
27.41 |
3.63%
|
590万 |
1.61亿 |
| 2023-11-20 |
27.11 |
27.21 |
25.39 |
26.06 |
-4.95%
|
510万 |
1.34亿 |
| 2023-11-21 |
26.12 |
26.13 |
25.25 |
25.30 |
-2.89%
|
319万 |
8275万 |
| 2023-11-22 |
25.22 |
25.69 |
24.93 |
24.93 |
-1.49%
|
207万 |
5310万 |
| 2023-11-23 |
25.08 |
26.37 |
25.05 |
25.53 |
2.42%
|
296万 |
7635万 |
| 2023-11-24 |
25.47 |
25.70 |
24.58 |
24.77 |
-2.98%
|
189万 |
4765万 |
| 2023-11-27 |
24.51 |
25.75 |
24.51 |
25.66 |
3.6%
|
224万 |
5760万 |
| 2023-11-28 |
25.53 |
26.34 |
25.48 |
26.05 |
1.5%
|
251万 |
6616万 |
| 2023-11-29 |
26.16 |
27.30 |
25.82 |
26.71 |
2.55%
|
365万 |
9965万 |
| 2023-11-30 |
26.79 |
26.80 |
25.42 |
25.66 |
-3.93%
|
234万 |
6123万 |
| 2023-12-01 |
25.48 |
25.74 |
25.28 |
25.65 |
-0.04%
|
125万 |
3239万 |
| 2023-12-04 |
25.70 |
26.23 |
25.68 |
25.82 |
0.66%
|
179万 |
4706万 |
| 2023-12-05 |
25.80 |
25.83 |
25.05 |
25.05 |
-2.99%
|
125万 |
3223万 |
| 2023-12-06 |
25.04 |
25.52 |
24.99 |
25.28 |
0.95%
|
131万 |
3336万 |
| 2023-12-07 |
25.68 |
25.68 |
24.99 |
25.20 |
-0.35%
|
98万 |
2498万 |
| 2023-12-08 |
25.20 |
25.88 |
25.00 |
25.25 |
0.2%
|
117万 |
3026万 |
| 2023-12-11 |
25.14 |
25.68 |
24.89 |
25.51 |
1.06%
|
140万 |
3575万 |
| 2023-12-12 |
25.51 |
26.02 |
25.35 |
25.77 |
1.01%
|
129万 |
3383万 |
| 2023-12-13 |
25.80 |
25.88 |
25.43 |
25.44 |
-1.27%
|
68万 |
1779万 |
| 2023-12-14 |
25.86 |
25.86 |
25.25 |
25.43 |
-0.04%
|
87万 |
2250万 |
| 2023-12-15 |
25.49 |
25.71 |
25.06 |
25.30 |
-0.51%
|
99万 |
2543万 |
| 2023-12-18 |
25.10 |
25.87 |
24.91 |
25.79 |
1.92%
|
165万 |
4245万 |
| 2023-12-19 |
25.74 |
26.23 |
25.55 |
26.13 |
1.3%
|
206万 |
5392万 |
| 2023-12-20 |
26.23 |
26.60 |
25.93 |
25.97 |
-0.61%
|
195万 |
5183万 |
| 2023-12-21 |
26.02 |
26.23 |
25.22 |
25.95 |
-0.08%
|
156万 |
4066万 |
| 2023-12-22 |
26.21 |
26.27 |
25.32 |
25.45 |
-1.91%
|
136万 |
3555万 |
| 2023-12-25 |
25.46 |
26.12 |
25.32 |
25.70 |
0.97%
|
182万 |
4742万 |
| 2023-12-26 |
26.73 |
27.03 |
24.89 |
25.37 |
-1.27%
|
316万 |
8152万 |
| 2023-12-27 |
24.81 |
25.71 |
24.52 |
25.45 |
0.31%
|
245万 |
6256万 |
| 2023-12-28 |
25.80 |
26.23 |
25.05 |
25.48 |
0.12%
|
279万 |
7237万 |
| 2023-12-29 |
25.27 |
27.23 |
25.27 |
26.92 |
5.63%
|
472万 |
1.27亿 |
| 2024-01-02 |
27.32 |
28.62 |
27.14 |
27.90 |
3.64%
|
621万 |
1.76亿 |
| 2024-01-03 |
28.62 |
29.32 |
27.62 |
27.91 |
0.04%
|
703万 |
2.02亿 |
| 2024-01-04 |
27.87 |
28.57 |
26.93 |
27.02 |
-3.19%
|
367万 |
1.02亿 |
| 2024-01-05 |
27.08 |
27.10 |
25.95 |
26.14 |
-3.26%
|
326万 |
8702万 |
| 2024-01-08 |
26.19 |
26.29 |
25.11 |
25.14 |
-3.82%
|
281万 |
7264万 |
| 2024-01-09 |
25.51 |
25.71 |
24.95 |
25.23 |
0.35%
|
235万 |
6028万 |
| 2024-01-10 |
25.28 |
25.28 |
24.34 |
24.54 |
-2.71%
|
219万 |
5483万 |
| 2024-01-11 |
24.66 |
25.70 |
24.35 |
25.54 |
4.07%
|
194万 |
4964万 |
| 2024-01-12 |
25.53 |
26.06 |
25.29 |
25.38 |
-0.62%
|
187万 |
4846万 |
| 2024-01-15 |
25.24 |
25.61 |
24.99 |
25.16 |
-0.9%
|
128万 |
3274万 |
| 2024-01-16 |
25.16 |
25.33 |
24.49 |
24.98 |
-0.71%
|
117万 |
2954万 |
| 2024-01-17 |
24.85 |
25.20 |
24.15 |
24.15 |
-3.33%
|
110万 |
2738万 |
| 2024-01-18 |
24.10 |
24.13 |
23.07 |
24.02 |
-0.53%
|
183万 |
4368万 |
| 2024-01-19 |
24.01 |
24.33 |
23.50 |
23.58 |
-1.81%
|
136万 |
3286万 |
| 2024-01-22 |
23.37 |
23.60 |
21.18 |
21.71 |
-7.93%
|
222万 |
5055万 |
| 2024-01-23 |
21.72 |
21.72 |
20.72 |
21.10 |
-2.83%
|
178万 |
3814万 |
| 2024-01-24 |
21.63 |
21.67 |
20.33 |
21.32 |
1.03%
|
151万 |
3222万 |
| 2024-01-25 |
21.47 |
23.12 |
20.30 |
22.89 |
7.38%
|
199万 |
4479万 |
| 2024-01-26 |
22.66 |
23.19 |
22.61 |
22.79 |
-0.43%
|
119万 |
2771万 |
| 2024-01-29 |
22.76 |
22.86 |
21.78 |
21.89 |
-3.95%
|
144万 |
3219万 |
| 2024-01-30 |
22.07 |
22.07 |
20.55 |
20.93 |
-4.39%
|
130万 |
2792万 |
| 2024-01-31 |
20.40 |
20.79 |
19.16 |
19.38 |
-7.42%
|
218万 |
4392万 |
| 2024-02-01 |
19.17 |
19.40 |
18.27 |
19.00 |
-1.94%
|
182万 |
3486万 |
| 2024-02-02 |
19.00 |
19.50 |
16.63 |
17.81 |
-6.25%
|
270万 |
4858万 |
| 2024-02-05 |
17.83 |
17.83 |
14.84 |
15.04 |
-15.56%
|
313万 |
4956万 |
| 2024-02-06 |
14.75 |
15.76 |
13.46 |
14.84 |
-1.32%
|
340万 |
4924万 |
| 2024-02-07 |
14.60 |
14.99 |
13.37 |
13.83 |
-6.8%
|
435万 |
6234万 |
| 2024-02-08 |
13.92 |
15.64 |
12.96 |
15.43 |
11.52%
|
386万 |
5644万 |
| 2024-02-19 |
15.67 |
16.91 |
15.67 |
16.63 |
7.76%
|
280万 |
4662万 |
| 2024-02-20 |
16.53 |
16.72 |
15.83 |
16.64 |
0.06%
|
126万 |
2108万 |
| 2024-02-21 |
16.41 |
17.64 |
16.33 |
17.01 |
2.26%
|
172万 |
2988万 |
| 2024-02-22 |
17.12 |
17.90 |
17.12 |
17.64 |
3.72%
|
143万 |
2549万 |
| 2024-02-23 |
18.35 |
18.59 |
17.71 |
18.49 |
4.77%
|
167万 |
3096万 |
| 2024-02-26 |
18.17 |
19.77 |
18.17 |
19.08 |
3.21%
|
292万 |
5715万 |
| 2024-02-27 |
19.00 |
19.59 |
18.82 |
19.55 |
2.44%
|
170万 |
3314万 |
| 2024-02-28 |
19.64 |
20.14 |
17.30 |
17.42 |
-10.89%
|
337万 |
6375万 |
| 2024-02-29 |
17.22 |
18.31 |
16.92 |
18.20 |
4.49%
|
224万 |
4058万 |
| 2024-03-01 |
18.56 |
19.00 |
18.01 |
18.68 |
2.66%
|
193万 |
3615万 |
| 2024-03-04 |
18.65 |
19.20 |
18.02 |
18.58 |
-0.58%
|
202万 |
3786万 |
| 2024-03-05 |
18.80 |
18.80 |
17.72 |
17.81 |
-4.1%
|
187万 |
3432万 |
| 2024-03-06 |
18.01 |
18.39 |
17.43 |
18.03 |
1.22%
|
182万 |
3307万 |
| 2024-03-07 |
18.13 |
18.62 |
17.52 |
17.81 |
-1.21%
|
151万 |
2760万 |
| 2024-03-08 |
17.73 |
18.35 |
17.60 |
18.33 |
2.89%
|
122万 |
2225万 |
| 2024-03-11 |
18.67 |
19.19 |
18.27 |
19.03 |
3.83%
|
186万 |
3518万 |
| 2024-03-12 |
19.02 |
19.23 |
18.68 |
19.09 |
0.31%
|
172万 |
3312万 |
| 2024-03-13 |
19.12 |
19.86 |
19.01 |
19.28 |
0.98%
|
180万 |
3548万 |
| 2024-03-14 |
19.28 |
19.28 |
18.39 |
18.74 |
-2.77%
|
163万 |
3107万 |
| 2024-03-15 |
18.89 |
19.25 |
18.41 |
19.21 |
2.48%
|
115万 |
2212万 |
| 2024-03-18 |
19.46 |
20.15 |
19.23 |
20.10 |
4.64%
|
215万 |
4322万 |
| 2024-03-19 |
20.03 |
20.37 |
19.81 |
20.04 |
-0.3%
|
155万 |
3143万 |
| 2024-03-20 |
19.99 |
20.69 |
19.95 |
20.58 |
2.72%
|
146万 |
3018万 |
| 2024-03-21 |
20.58 |
21.04 |
19.83 |
20.25 |
-1.63%
|
150万 |
3084万 |
| 2024-03-22 |
19.74 |
20.38 |
19.74 |
19.83 |
-2.05%
|
137万 |
2760万 |
| 2024-03-25 |
19.81 |
20.15 |
19.21 |
19.21 |
-3.14%
|
203万 |
4025万 |
| 2024-03-26 |
19.16 |
19.55 |
18.56 |
18.86 |
-1.8%
|
148万 |
2835万 |
| 2024-03-27 |
19.18 |
19.18 |
18.11 |
18.19 |
-3.57%
|
120万 |
2253万 |
| 2024-03-28 |
18.26 |
19.10 |
18.11 |
18.52 |
1.8%
|
130万 |
2454万 |
| 2024-03-29 |
18.57 |
18.97 |
18.29 |
18.97 |
2.46%
|
102万 |
1926万 |
| 2024-04-01 |
18.90 |
22.76 |
18.90 |
22.76 |
19.98%
|
464万 |
1.01亿 |
| 2024-04-02 |
23.72 |
24.13 |
21.57 |
22.17 |
-2.61%
|
897万 |
2.05亿 |
| 2024-04-03 |
22.16 |
22.98 |
21.15 |
22.37 |
0.89%
|
720万 |
1.60亿 |
| 2024-04-08 |
21.89 |
21.96 |
20.29 |
20.47 |
-8.5%
|
658万 |
1.39亿 |
| 2024-04-09 |
20.35 |
20.49 |
19.52 |
20.18 |
-1.4%
|
390万 |
7863万 |
| 2024-04-10 |
19.90 |
20.01 |
19.03 |
19.33 |
-4.22%
|
358万 |
7007万 |
| 2024-04-11 |
19.32 |
19.72 |
18.83 |
19.13 |
-1.02%
|
244万 |
4787万 |
| 2024-04-12 |
19.25 |
19.42 |
18.60 |
18.66 |
-2.43%
|
261万 |
4993万 |
| 2024-04-15 |
18.24 |
18.60 |
16.82 |
17.24 |
-7.64%
|
347万 |
6157万 |
| 2024-04-16 |
17.09 |
17.37 |
15.48 |
15.58 |
-9.64%
|
312万 |
5044万 |
| 2024-04-17 |
16.02 |
17.17 |
15.74 |
17.00 |
9.15%
|
263万 |
4465万 |
| 2024-04-18 |
17.15 |
17.50 |
16.54 |
17.06 |
0.35%
|
200万 |
3459万 |
| 2024-04-19 |
16.87 |
17.45 |
16.71 |
17.18 |
0.7%
|
151万 |
2625万 |
| 2024-04-22 |
16.85 |
17.28 |
16.34 |
16.85 |
-1.9%
|
132万 |
2264万 |
| 2024-04-23 |
16.85 |
17.37 |
16.82 |
16.99 |
0.82%
|
107万 |
1854万 |
| 2024-04-24 |
17.00 |
17.83 |
17.00 |
17.81 |
4.83%
|
200万 |
3568万 |
| 2024-04-25 |
17.75 |
18.41 |
17.42 |
18.22 |
2.28%
|
171万 |
3151万 |
| 2024-04-26 |
18.37 |
18.60 |
17.81 |
18.41 |
1.03%
|
182万 |
3391万 |
| 2024-04-29 |
18.51 |
19.10 |
18.31 |
19.08 |
3.66%
|
162万 |
3089万 |
| 2024-04-30 |
19.22 |
19.24 |
18.15 |
18.42 |
-3.48%
|
233万 |
4368万 |
| 2024-05-06 |
18.69 |
19.11 |
18.51 |
19.10 |
3.71%
|
197万 |
3769万 |
| 2024-05-07 |
19.50 |
19.50 |
18.86 |
19.33 |
1.19%
|
170万 |
3292万 |
| 2024-05-08 |
19.79 |
20.29 |
18.80 |
18.98 |
-1.79%
|
295万 |
5794万 |
| 2024-05-09 |
18.81 |
19.67 |
18.81 |
19.26 |
1.46%
|
204万 |
3994万 |
| 2024-05-10 |
19.27 |
19.38 |
18.67 |
19.16 |
-0.51%
|
217万 |
4165万 |
| 2024-05-13 |
18.99 |
18.99 |
18.00 |
18.12 |
-5.42%
|
208万 |
3848万 |
| 2024-05-14 |
18.12 |
18.61 |
18.07 |
18.36 |
1.31%
|
133万 |
2470万 |
| 2024-05-15 |
18.60 |
18.60 |
18.01 |
18.32 |
-0.22%
|
91万 |
1699万 |
| 2024-05-16 |
18.56 |
18.65 |
18.28 |
18.39 |
0.38%
|
106万 |
1991万 |
| 2024-05-17 |
18.35 |
19.43 |
18.26 |
19.43 |
5.65%
|
217万 |
4174万 |
| 2024-05-20 |
19.39 |
19.55 |
18.77 |
18.94 |
-2.5%
|
200万 |
3852万 |
| 2024-05-21 |
18.94 |
19.48 |
18.83 |
19.33 |
2.05%
|
193万 |
3728万 |
| 2024-05-22 |
19.14 |
19.74 |
18.81 |
19.70 |
1.91%
|
210万 |
4113万 |
| 2024-05-23 |
19.52 |
20.51 |
19.48 |
20.16 |
2.33%
|
457万 |
9210万 |
| 2024-05-24 |
20.16 |
22.38 |
19.73 |
22.06 |
9.44%
|
879万 |
1.85亿 |
| 2024-05-27 |
21.10 |
21.19 |
19.23 |
19.62 |
-11.06%
|
696万 |
1.41亿 |
| 2024-05-28 |
19.16 |
20.06 |
18.43 |
19.16 |
-2.34%
|
365万 |
7062万 |
| 2024-05-29 |
19.01 |
19.69 |
18.98 |
19.41 |
1.3%
|
226万 |
4403万 |
| 2024-05-30 |
19.39 |
19.91 |
18.73 |
19.26 |
-0.77%
|
260万 |
5104万 |
| 2024-05-31 |
19.50 |
20.61 |
19.42 |
20.20 |
4.86%
|
407万 |
8233万 |
| 2024-06-03 |
20.79 |
21.53 |
20.14 |
20.54 |
1.73%
|
532万 |
1.11亿 |
| 2024-06-04 |
18.92 |
19.52 |
18.62 |
19.17 |
-6.69%
|
558万 |
1.07亿 |
| 2024-06-05 |
19.02 |
19.16 |
18.50 |
18.53 |
-3.32%
|
235万 |
4428万 |
| 2024-06-06 |
18.52 |
19.20 |
17.28 |
17.50 |
-5.59%
|
301万 |
5479万 |
| 2024-06-07 |
17.70 |
18.39 |
17.70 |
18.19 |
3.98%
|
192万 |
3479万 |
| 2024-06-11 |
18.46 |
18.98 |
17.48 |
18.88 |
3.78%
|
203万 |
3745万 |
| 2024-06-12 |
19.16 |
19.33 |
18.81 |
18.88 |
0.0%
|
118万 |
2264万 |
| 2024-06-13 |
18.96 |
19.49 |
18.82 |
19.16 |
1.48%
|
171万 |
3324万 |
| 2024-06-14 |
19.04 |
19.28 |
18.65 |
19.26 |
0.52%
|
138万 |
2649万 |
| 2024-06-17 |
19.26 |
19.50 |
18.97 |
19.38 |
0.62%
|
127万 |
2468万 |
| 2024-06-18 |
19.30 |
19.72 |
19.12 |
19.68 |
1.54%
|
127万 |
2502万 |
| 2024-06-19 |
19.78 |
20.18 |
19.42 |
20.15 |
2.38%
|
236万 |
4727万 |
| 2024-06-20 |
19.90 |
20.12 |
19.43 |
19.46 |
-3.41%
|
164万 |
3244万 |
| 2024-06-21 |
19.31 |
19.39 |
18.63 |
19.10 |
-1.84%
|
95万 |
1821万 |
| 2024-06-24 |
18.81 |
19.05 |
18.12 |
18.19 |
-4.74%
|
157万 |
2932万 |
| 2024-06-25 |
18.25 |
18.45 |
17.86 |
18.18 |
-0.05%
|
125万 |
2283万 |
| 2024-06-26 |
18.16 |
19.07 |
17.62 |
19.07 |
4.87%
|
143万 |
2663万 |
| 2024-06-27 |
19.10 |
19.41 |
18.56 |
18.56 |
-2.66%
|
165万 |
3166万 |
| 2024-06-28 |
18.62 |
19.40 |
18.42 |
18.98 |
2.25%
|
147万 |
2830万 |
| 2024-07-01 |
18.89 |
19.18 |
18.22 |
18.78 |
-1.05%
|
129万 |
2434万 |
| 2024-07-02 |
18.63 |
19.19 |
18.62 |
18.72 |
-0.32%
|
88万 |
1678万 |
| 2024-07-03 |
18.72 |
18.72 |
17.83 |
17.93 |
-4.26%
|
174万 |
3176万 |
| 2024-07-04 |
17.93 |
18.08 |
17.27 |
17.31 |
-3.44%
|
151万 |
2689万 |
| 2024-07-05 |
17.35 |
17.73 |
16.85 |
17.45 |
0.81%
|
111万 |
1938万 |
| 2024-07-08 |
17.48 |
17.93 |
17.00 |
17.14 |
-1.77%
|
109万 |
1912万 |
| 2024-07-09 |
17.13 |
18.60 |
16.80 |
18.49 |
7.9%
|
277万 |
5025万 |
| 2024-07-10 |
18.41 |
18.69 |
17.87 |
17.98 |
-2.8%
|
143万 |
2604万 |
| 2024-07-11 |
18.18 |
18.72 |
18.10 |
18.68 |
3.93%
|
145万 |
2708万 |
| 2024-07-12 |
18.61 |
18.61 |
18.12 |
18.36 |
-1.71%
|
86万 |
1598万 |
| 2024-07-15 |
18.19 |
18.67 |
17.61 |
17.83 |
-2.93%
|
124万 |
2232万 |
| 2024-07-16 |
17.93 |
18.18 |
17.74 |
18.04 |
1.17%
|
78万 |
1411万 |
| 2024-07-17 |
18.08 |
18.10 |
17.35 |
17.48 |
-3.09%
|
116万 |
2055万 |
| 2024-07-18 |
17.48 |
17.49 |
16.86 |
17.29 |
-1.08%
|
106万 |
1831万 |
| 2024-07-19 |
17.13 |
17.68 |
17.05 |
17.38 |
0.52%
|
85万 |
1493万 |
| 2024-07-22 |
17.45 |
17.58 |
17.08 |
17.37 |
-0.06%
|
86万 |
1509万 |
| 2024-07-23 |
17.38 |
17.47 |
16.75 |
16.82 |
-3.15%
|
87万 |
1499万 |
| 2024-07-24 |
16.73 |
16.97 |
16.33 |
16.44 |
-2.25%
|
98万 |
1633万 |
| 2024-07-25 |
16.27 |
16.69 |
15.98 |
16.33 |
-0.67%
|
108万 |
1779万 |
| 2024-07-26 |
16.40 |
16.84 |
16.32 |
16.64 |
1.89%
|
79万 |
1324万 |
| 2024-07-29 |
16.81 |
17.07 |
16.47 |
16.78 |
0.84%
|
91万 |
1547万 |
| 2024-07-30 |
18.42 |
18.80 |
16.63 |
16.69 |
-0.53%
|
342万 |
5925万 |
| 2024-07-31 |
16.49 |
17.17 |
16.47 |
17.02 |
1.97%
|
335万 |
5677万 |
| 2024-08-01 |
17.02 |
17.21 |
16.84 |
17.03 |
0.06%
|
159万 |
2736万 |
| 2024-08-02 |
16.81 |
17.08 |
16.49 |
16.51 |
-3.04%
|
127万 |
2147万 |
| 2024-08-05 |
16.33 |
16.57 |
15.65 |
15.72 |
-4.76%
|
178万 |
2878万 |
| 2024-08-06 |
16.03 |
16.13 |
15.65 |
15.80 |
0.51%
|
164万 |
2611万 |
| 2024-08-07 |
15.77 |
16.03 |
15.64 |
15.67 |
-0.88%
|
148万 |
2357万 |
| 2024-08-08 |
15.73 |
15.78 |
15.33 |
15.66 |
-0.06%
|
140万 |
2187万 |
| 2024-08-09 |
15.81 |
15.94 |
15.59 |
15.70 |
0.32%
|
133万 |
2106万 |
| 2024-08-12 |
15.72 |
15.86 |
15.46 |
15.54 |
-1.08%
|
124万 |
1962万 |
| 2024-08-13 |
15.45 |
16.25 |
15.37 |
15.82 |
1.86%
|
161万 |
2548万 |
| 2024-08-14 |
15.75 |
16.18 |
15.75 |
15.93 |
0.69%
|
165万 |
2647万 |
| 2024-08-15 |
15.73 |
16.21 |
15.68 |
16.08 |
0.94%
|
178万 |
2870万 |
| 2024-08-16 |
16.11 |
17.61 |
16.08 |
16.66 |
3.59%
|
371万 |
6211万 |
| 2024-08-19 |
16.43 |
16.43 |
15.87 |
16.00 |
-3.95%
|
262万 |
4240万 |
| 2024-08-20 |
15.92 |
16.08 |
15.68 |
15.68 |
-1.99%
|
153万 |
2449万 |
| 2024-08-21 |
15.68 |
15.98 |
15.52 |
15.85 |
1.08%
|
133万 |
2128万 |
| 2024-08-22 |
15.77 |
15.91 |
15.35 |
15.55 |
-1.95%
|
139万 |
2201万 |
| 2024-08-23 |
15.65 |
16.33 |
15.44 |
15.77 |
1.47%
|
300万 |
4759万 |
| 2024-08-26 |
15.90 |
16.27 |
15.65 |
16.13 |
2.27%
|
270万 |
4349万 |
| 2024-08-27 |
16.00 |
16.13 |
15.66 |
15.71 |
-2.59%
|
158万 |
2530万 |
| 2024-08-28 |
15.82 |
16.11 |
15.48 |
16.07 |
2.28%
|
156万 |
2492万 |
| 2024-08-29 |
15.92 |
16.47 |
15.84 |
16.38 |
1.92%
|
190万 |
3103万 |
| 2024-08-30 |
16.35 |
16.98 |
16.35 |
16.71 |
2.01%
|
223万 |
3757万 |
| 2024-09-02 |
16.77 |
16.87 |
16.41 |
16.44 |
-1.61%
|
143万 |
2405万 |
| 2024-09-03 |
16.39 |
16.65 |
16.25 |
16.47 |
0.18%
|
153万 |
2539万 |
| 2024-09-04 |
16.39 |
17.61 |
15.98 |
17.17 |
4.23%
|
613万 |
1.05亿 |
| 2024-09-05 |
16.73 |
17.40 |
16.51 |
17.40 |
1.33%
|
539万 |
9196万 |
| 2024-09-06 |
17.13 |
17.53 |
16.59 |
16.73 |
-3.84%
|
360万 |
6141万 |
| 2024-09-09 |
16.54 |
16.81 |
16.33 |
16.53 |
-1.19%
|
162万 |
2691万 |
| 2024-09-10 |
16.39 |
16.80 |
16.08 |
16.71 |
1.08%
|
171万 |
2844万 |
| 2024-09-11 |
16.67 |
16.71 |
16.19 |
16.25 |
-2.74%
|
143万 |
2366万 |
| 2024-09-12 |
16.25 |
16.48 |
16.01 |
16.05 |
-1.23%
|
142万 |
2313万 |
| 2024-09-13 |
16.16 |
16.26 |
15.73 |
15.74 |
-1.92%
|
137万 |
2207万 |
| 2024-09-18 |
15.81 |
15.90 |
15.24 |
15.58 |
-1.08%
|
147万 |
2283万 |
| 2024-09-19 |
15.58 |
15.94 |
15.54 |
15.77 |
1.28%
|
138万 |
2191万 |
| 2024-09-20 |
15.74 |
15.88 |
15.67 |
15.78 |
0.06%
|
99万 |
1577万 |
| 2024-09-23 |
15.90 |
15.93 |
15.44 |
15.71 |
-0.44%
|
107万 |
1696万 |
| 2024-09-24 |
15.91 |
16.14 |
15.52 |
16.12 |
2.6%
|
202万 |
3230万 |
| 2024-09-25 |
16.32 |
16.59 |
16.04 |
16.12 |
0.0%
|
238万 |
3908万 |
| 2024-09-26 |
15.97 |
16.47 |
15.96 |
16.46 |
2.1%
|
210万 |
3431万 |
| 2024-09-27 |
16.76 |
17.62 |
16.58 |
17.48 |
6.17%
|
380万 |
6512万 |
| 2024-09-30 |
18.02 |
20.24 |
17.69 |
20.05 |
14.7%
|
694万 |
1.33亿 |
| 2024-10-08 |
23.10 |
23.10 |
20.32 |
22.12 |
10.33%
|
793万 |
1.74亿 |
| 2024-10-09 |
20.86 |
21.29 |
19.53 |
19.66 |
-11.12%
|
543万 |
1.12亿 |
| 2024-10-10 |
19.87 |
20.32 |
19.27 |
19.85 |
0.96%
|
341万 |
6822万 |
| 2024-10-11 |
19.48 |
20.22 |
19.01 |
19.15 |
-3.51%
|
297万 |
5813万 |
| 2024-10-14 |
19.63 |
19.90 |
19.04 |
19.90 |
3.9%
|
224万 |
4405万 |
| 2024-10-15 |
20.21 |
21.28 |
19.79 |
20.11 |
1.05%
|
423万 |
8772万 |
| 2024-10-16 |
20.02 |
20.16 |
19.52 |
19.77 |
-1.68%
|
233万 |
4641万 |
| 2024-10-17 |
19.78 |
20.55 |
19.78 |
20.10 |
1.66%
|
258万 |
5266万 |
| 2024-10-18 |
19.82 |
22.09 |
19.53 |
21.40 |
6.49%
|
475万 |
1.01亿 |
| 2024-10-21 |
21.60 |
21.91 |
21.15 |
21.35 |
-0.23%
|
417万 |
9043万 |
| 2024-10-22 |
21.31 |
22.42 |
20.97 |
21.61 |
1.21%
|
359万 |
7775万 |
| 2024-10-23 |
21.49 |
21.60 |
21.02 |
21.04 |
-2.63%
|
245万 |
5248万 |
| 2024-10-24 |
21.15 |
22.13 |
20.78 |
21.74 |
3.31%
|
458万 |
9862万 |
| 2024-10-25 |
21.72 |
23.35 |
21.46 |
22.83 |
4.99%
|
583万 |
1.31亿 |
| 2024-10-28 |
22.98 |
23.05 |
21.91 |
22.12 |
-3.1%
|
397万 |
8854万 |
| 2024-10-29 |
22.20 |
22.90 |
21.53 |
21.67 |
-2.03%
|
366万 |
8114万 |
| 2024-10-30 |
21.71 |
22.61 |
21.30 |
21.94 |
1.24%
|
324万 |
7150万 |
| 2024-10-31 |
22.02 |
22.53 |
21.41 |
22.15 |
0.95%
|
419万 |
9310万 |
| 2024-11-01 |
21.93 |
22.09 |
20.61 |
20.66 |
-6.7%
|
349万 |
7398万 |
| 2024-11-04 |
20.67 |
21.39 |
20.67 |
21.16 |
2.41%
|
229万 |
4863万 |
| 2024-11-05 |
21.11 |
22.86 |
21.11 |
22.71 |
7.29%
|
466万 |
1.04亿 |
| 2024-11-06 |
22.69 |
23.35 |
22.07 |
22.48 |
-1.01%
|
394万 |
8986万 |
| 2024-11-07 |
22.22 |
23.06 |
22.18 |
22.90 |
1.86%
|
250万 |
5742万 |
| 2024-11-08 |
22.90 |
24.02 |
22.41 |
23.82 |
4.05%
|
568万 |
1.33亿 |
| 2024-11-11 |
23.98 |
24.60 |
23.40 |
24.21 |
1.63%
|
548万 |
1.33亿 |
| 2024-11-12 |
24.21 |
24.25 |
23.20 |
23.44 |
-3.17%
|
368万 |
8826万 |
| 2024-11-13 |
23.62 |
23.85 |
22.81 |
23.65 |
0.89%
|
209万 |
4923万 |
| 2024-11-14 |
23.65 |
23.85 |
22.71 |
22.79 |
-3.66%
|
197万 |
4611万 |
| 2024-11-15 |
22.90 |
23.58 |
22.42 |
22.58 |
-0.92%
|
251万 |
5812万 |
| 2024-11-18 |
22.79 |
22.90 |
21.33 |
21.43 |
-5.07%
|
250万 |
5491万 |
| 2024-11-19 |
21.54 |
22.60 |
21.53 |
22.56 |
5.25%
|
261万 |
5789万 |
| 2024-11-20 |
22.46 |
22.56 |
21.97 |
22.27 |
-1.28%
|
188万 |
4199万 |
| 2024-11-21 |
22.27 |
22.46 |
21.52 |
21.89 |
-1.7%
|
180万 |
3978万 |
| 2024-11-22 |
21.89 |
22.25 |
20.82 |
20.89 |
-4.55%
|
202万 |
4404万 |
| 2024-11-25 |
21.00 |
21.23 |
20.54 |
21.23 |
1.62%
|
146万 |
3067万 |
| 2024-11-26 |
21.10 |
21.57 |
20.91 |
21.04 |
-0.89%
|
110万 |
2357万 |
| 2024-11-27 |
21.07 |
21.46 |
20.22 |
21.41 |
1.75%
|
177万 |
3723万 |
| 2024-11-28 |
21.41 |
21.58 |
21.07 |
21.27 |
-0.65%
|
138万 |
2960万 |
| 2024-11-29 |
21.38 |
22.60 |
20.87 |
22.33 |
4.96%
|
284万 |
6221万 |
| 2024-12-02 |
22.07 |
22.66 |
21.92 |
22.40 |
0.31%
|
229万 |
5153万 |
| 2024-12-03 |
22.33 |
22.61 |
22.02 |
22.29 |
-0.49%
|
117万 |
2639万 |
| 2024-12-04 |
22.29 |
22.40 |
21.50 |
21.68 |
-2.73%
|
146万 |
3223万 |
| 2024-12-05 |
21.46 |
22.07 |
21.46 |
21.79 |
0.51%
|
121万 |
2654万 |
| 2024-12-06 |
21.79 |
21.95 |
21.22 |
21.67 |
-0.55%
|
201万 |
4355万 |
| 2024-12-09 |
21.58 |
21.91 |
21.31 |
21.73 |
0.28%
|
176万 |
3840万 |
| 2024-12-10 |
22.58 |
22.70 |
21.31 |
21.46 |
-1.24%
|
293万 |
6449万 |
| 2024-12-11 |
21.79 |
24.40 |
21.55 |
23.36 |
8.86%
|
845万 |
1.97亿 |
| 2024-12-12 |
23.27 |
23.71 |
22.86 |
23.26 |
-0.43%
|
443万 |
1.03亿 |
| 2024-12-13 |
23.09 |
23.25 |
22.69 |
22.74 |
-2.27%
|
241万 |
5560万 |
| 2024-12-16 |
22.79 |
22.94 |
22.41 |
22.58 |
-0.7%
|
187万 |
4264万 |
| 2024-12-17 |
22.65 |
23.26 |
21.31 |
21.49 |
-4.81%
|
284万 |
6330万 |
| 2024-12-18 |
21.79 |
23.22 |
20.93 |
22.72 |
5.7%
|
363万 |
8196万 |
| 2024-12-19 |
22.48 |
23.30 |
22.21 |
23.10 |
1.71%
|
274万 |
6329万 |
| 2024-12-20 |
23.10 |
24.10 |
22.90 |
23.76 |
2.84%
|
394万 |
9376万 |
| 2024-12-23 |
23.71 |
25.03 |
23.71 |
24.25 |
2.05%
|
597万 |
1.47亿 |
| 2024-12-24 |
23.91 |
25.63 |
23.82 |
25.56 |
5.42%
|
645万 |
1.62亿 |
| 2024-12-25 |
25.31 |
25.31 |
23.35 |
23.92 |
-6.43%
|
551万 |
1.33亿 |
| 2024-12-26 |
23.96 |
24.40 |
23.53 |
23.95 |
0.12%
|
271万 |
6522万 |
| 2024-12-27 |
24.02 |
24.52 |
23.49 |
23.59 |
-1.5%
|
289万 |
6975万 |
| 2024-12-30 |
23.23 |
23.58 |
22.43 |
22.76 |
-3.55%
|
237万 |
5473万 |
| 2024-12-31 |
22.83 |
22.98 |
21.97 |
22.03 |
-3.19%
|
176万 |
3963万 |
| 2025-01-02 |
21.91 |
22.60 |
21.41 |
21.78 |
-1.13%
|
188万 |
4151万 |
| 2025-01-03 |
21.79 |
22.19 |
20.24 |
20.81 |
-4.44%
|
255万 |
5424万 |
| 2025-01-06 |
20.98 |
21.11 |
19.74 |
21.01 |
0.96%
|
231万 |
4765万 |
| 2025-01-07 |
20.91 |
22.21 |
20.91 |
22.17 |
5.5%
|
249万 |
5488万 |
| 2025-01-08 |
22.49 |
22.49 |
21.42 |
22.06 |
-0.49%
|
184万 |
4044万 |
| 2025-01-09 |
22.38 |
23.38 |
21.85 |
22.15 |
0.41%
|
223万 |
5053万 |
| 2025-01-10 |
22.35 |
22.56 |
21.21 |
21.31 |
-3.78%
|
232万 |
5096万 |
| 2025-01-13 |
21.06 |
21.49 |
20.72 |
21.30 |
-0.05%
|
135万 |
2865万 |
| 2025-01-14 |
21.49 |
22.24 |
21.36 |
22.22 |
4.3%
|
232万 |
5105万 |
| 2025-01-15 |
22.39 |
22.39 |
21.71 |
21.76 |
-2.06%
|
126万 |
2784万 |
| 2025-01-16 |
22.08 |
22.46 |
21.42 |
21.72 |
-0.18%
|
138万 |
3051万 |
| 2025-01-17 |
21.89 |
21.92 |
21.54 |
21.73 |
0.05%
|
109万 |
2383万 |
| 2025-01-20 |
21.79 |
22.39 |
21.63 |
22.23 |
2.29%
|
146万 |
3240万 |
| 2025-01-21 |
22.71 |
23.10 |
22.41 |
22.70 |
2.11%
|
225万 |
5125万 |
| 2025-01-22 |
22.79 |
23.75 |
22.47 |
23.13 |
1.93%
|
294万 |
6874万 |
| 2025-01-23 |
23.27 |
23.76 |
22.90 |
22.90 |
-0.99%
|
262万 |
6157万 |
| 2025-01-24 |
23.00 |
23.37 |
22.90 |
23.23 |
1.43%
|
213万 |
4973万 |
| 2025-01-27 |
23.35 |
23.67 |
22.90 |
23.15 |
-0.34%
|
202万 |
4733万 |
| 2025-02-05 |
23.26 |
23.55 |
22.69 |
22.88 |
-1.2%
|
215万 |
4981万 |
| 2025-02-06 |
22.90 |
23.39 |
22.72 |
23.23 |
1.57%
|
285万 |
6614万 |
| 2025-02-07 |
23.26 |
24.01 |
23.13 |
23.48 |
1.07%
|
348万 |
8214万 |
| 2025-02-10 |
23.48 |
23.68 |
23.26 |
23.58 |
0.42%
|
225万 |
5310万 |
| 2025-02-11 |
23.55 |
24.15 |
23.22 |
23.84 |
1.1%
|
278万 |
6643万 |
| 2025-02-12 |
23.58 |
23.88 |
23.42 |
23.70 |
-0.58%
|
194万 |
4611万 |
| 2025-02-13 |
23.69 |
23.69 |
23.01 |
23.19 |
-2.14%
|
180万 |
4202万 |
| 2025-02-14 |
23.27 |
23.37 |
22.97 |
23.08 |
-0.47%
|
142万 |
3305万 |
| 2025-02-17 |
23.28 |
23.63 |
23.10 |
23.39 |
1.34%
|
147万 |
3438万 |
| 2025-02-18 |
23.44 |
23.44 |
22.41 |
22.41 |
-4.21%
|
200万 |
4581万 |
| 2025-02-19 |
22.49 |
22.81 |
22.33 |
22.61 |
0.89%
|
208万 |
4712万 |
| 2025-02-20 |
22.60 |
23.65 |
22.53 |
23.61 |
4.45%
|
351万 |
8224万 |
| 2025-02-21 |
23.72 |
23.72 |
23.20 |
23.40 |
-0.89%
|
265万 |
6226万 |
| 2025-02-24 |
23.34 |
23.36 |
22.55 |
22.90 |
-2.13%
|
322万 |
7416万 |
| 2025-02-25 |
23.10 |
24.30 |
22.60 |
23.54 |
2.78%
|
505万 |
1.18亿 |
| 2025-02-26 |
23.71 |
24.05 |
23.21 |
23.36 |
-0.76%
|
395万 |
9302万 |
| 2025-02-27 |
23.32 |
24.74 |
22.67 |
24.72 |
5.8%
|
810万 |
1.94亿 |
| 2025-02-28 |
23.93 |
24.66 |
23.72 |
24.07 |
-2.62%
|
705万 |
1.71亿 |
| 2025-03-03 |
24.04 |
24.38 |
22.90 |
23.15 |
-3.81%
|
662万 |
1.57亿 |
| 2025-03-04 |
22.81 |
23.08 |
22.39 |
23.05 |
-0.43%
|
299万 |
6864万 |
| 2025-03-05 |
23.24 |
23.24 |
22.44 |
22.91 |
-0.6%
|
289万 |
6613万 |
| 2025-03-06 |
22.88 |
23.80 |
22.88 |
23.44 |
2.3%
|
448万 |
1.05亿 |
| 2025-03-07 |
23.48 |
23.78 |
22.90 |
23.05 |
-1.66%
|
326万 |
7634万 |
| 2025-03-10 |
23.00 |
23.58 |
22.81 |
23.17 |
0.52%
|
215万 |
5008万 |
| 2025-03-11 |
22.75 |
23.20 |
22.61 |
23.15 |
-0.09%
|
274万 |
6310万 |
| 2025-03-12 |
23.15 |
23.63 |
23.01 |
23.28 |
0.56%
|
257万 |
6003万 |
| 2025-03-13 |
23.28 |
23.29 |
22.37 |
22.67 |
-2.65%
|
289万 |
6590万 |
| 2025-03-14 |
22.67 |
23.01 |
22.39 |
22.90 |
1.05%
|
243万 |
5561万 |
| 2025-03-17 |
22.90 |
23.18 |
22.69 |
22.99 |
0.39%
|
243万 |
5591万 |
| 2025-03-18 |
22.99 |
23.07 |
22.73 |
22.97 |
-0.09%
|
153万 |
3516万 |
| 2025-03-19 |
22.86 |
22.96 |
22.44 |
22.57 |
-1.78%
|
197万 |
4484万 |
| 2025-03-20 |
22.64 |
22.76 |
22.34 |
22.41 |
-0.71%
|
146万 |
3315万 |
| 2025-03-21 |
22.39 |
22.43 |
21.94 |
22.27 |
-0.62%
|
192万 |
4294万 |
| 2025-03-24 |
22.26 |
22.32 |
21.09 |
21.67 |
-2.68%
|
273万 |
5937万 |
| 2025-03-25 |
21.67 |
21.76 |
21.29 |
21.61 |
-0.28%
|
167万 |
3605万 |
| 2025-03-26 |
21.61 |
21.83 |
21.38 |
21.66 |
0.23%
|
106万 |
2308万 |
| 2025-03-27 |
21.69 |
21.81 |
21.23 |
21.55 |
-0.51%
|
167万 |
3629万 |
| 2025-03-28 |
21.61 |
22.07 |
21.31 |
21.34 |
-0.97%
|
201万 |
4372万 |
| 2025-03-31 |
21.34 |
21.34 |
20.81 |
21.23 |
-0.51%
|
157万 |
3324万 |
| 2025-04-01 |
21.27 |
21.75 |
21.27 |
21.59 |
1.69%
|
135万 |
2944万 |
| 2025-04-02 |
21.63 |
22.02 |
21.50 |
21.76 |
0.78%
|
116万 |
2538万 |
| 2025-04-03 |
21.40 |
21.70 |
21.27 |
21.48 |
-1.28%
|
105万 |
2281万 |
| 2025-04-07 |
20.40 |
20.40 |
17.19 |
17.19 |
-19.98%
|
337万 |
6310万 |
| 2025-04-08 |
17.72 |
18.52 |
17.24 |
17.73 |
3.13%
|
239万 |
4285万 |
| 2025-04-09 |
17.44 |
18.39 |
16.48 |
18.22 |
2.81%
|
279万 |
4897万 |
| 2025-04-10 |
19.00 |
19.41 |
18.72 |
18.91 |
3.77%
|
202万 |
3882万 |
| 2025-04-11 |
18.72 |
19.27 |
18.70 |
19.12 |
1.11%
|
128万 |
2466万 |
| 2025-04-14 |
19.47 |
19.80 |
19.38 |
19.51 |
2.03%
|
173万 |
3407万 |
| 2025-04-15 |
19.51 |
19.67 |
19.26 |
19.66 |
0.77%
|
109万 |
2142万 |
| 2025-04-16 |
19.57 |
19.65 |
18.87 |
19.19 |
-2.38%
|
110万 |
2139万 |
| 2025-04-17 |
19.00 |
19.82 |
19.00 |
19.43 |
1.25%
|
117万 |
2299万 |
| 2025-04-18 |
19.38 |
19.71 |
19.27 |
19.53 |
0.51%
|
97万 |
1905万 |
| 2025-04-21 |
19.69 |
19.92 |
19.34 |
19.84 |
1.58%
|
98万 |
1960万 |
| 2025-04-22 |
19.84 |
19.99 |
19.62 |
19.77 |
-0.35%
|
134万 |
2683万 |
| 2025-04-23 |
19.81 |
20.41 |
19.81 |
20.32 |
2.77%
|
156万 |
3179万 |
| 2025-04-24 |
20.24 |
20.57 |
19.96 |
20.19 |
-0.64%
|
149万 |
3041万 |
| 2025-04-25 |
20.38 |
20.51 |
19.98 |
20.21 |
0.1%
|
109万 |
2229万 |
| 2025-04-28 |
20.11 |
20.48 |
19.84 |
20.01 |
-0.99%
|
122万 |
2473万 |
| 2025-04-29 |
19.82 |
20.40 |
19.70 |
20.18 |
0.85%
|
151万 |
3061万 |
| 2025-04-30 |
20.17 |
20.63 |
20.17 |
20.48 |
1.48%
|
122万 |
2522万 |
| 2025-05-06 |
20.60 |
20.98 |
20.52 |
20.93 |
2.24%
|
154万 |
3229万 |
| 2025-05-07 |
21.07 |
21.34 |
20.81 |
20.94 |
0.05%
|
131万 |
2791万 |
| 2025-05-08 |
20.85 |
21.46 |
20.79 |
21.39 |
2.14%
|
143万 |
3064万 |
| 2025-05-09 |
21.29 |
21.46 |
20.91 |
20.96 |
-2.0%
|
141万 |
2990万 |
| 2025-05-12 |
21.09 |
21.34 |
21.08 |
21.28 |
1.52%
|
113万 |
2411万 |
| 2025-05-13 |
21.39 |
21.65 |
20.99 |
21.02 |
-1.22%
|
118万 |
2517万 |
| 2025-05-14 |
21.01 |
21.33 |
20.68 |
20.90 |
-0.57%
|
109万 |
2295万 |
| 2025-05-15 |
20.95 |
21.00 |
20.58 |
20.84 |
-0.29%
|
97万 |
2029万 |
| 2025-05-16 |
20.92 |
21.27 |
20.77 |
21.05 |
1.0%
|
109万 |
2327万 |
| 2025-05-19 |
21.22 |
21.38 |
20.98 |
21.27 |
1.04%
|
94万 |
2018万 |
| 2025-05-20 |
21.27 |
21.61 |
21.15 |
21.57 |
1.4%
|
127万 |
2755万 |
| 2025-05-21 |
21.56 |
21.56 |
20.91 |
21.08 |
-2.26%
|
88万 |
1889万 |
| 2025-05-22 |
20.99 |
21.41 |
20.76 |
20.87 |
-0.99%
|
97万 |
2065万 |
| 2025-05-23 |
20.79 |
21.12 |
20.61 |
20.61 |
-1.24%
|
80万 |
1683万 |
| 2025-05-26 |
20.70 |
20.99 |
20.53 |
20.81 |
0.97%
|
84万 |
1769万 |
| 2025-05-27 |
20.81 |
20.81 |
20.49 |
20.54 |
-1.29%
|
92万 |
1919万 |
| 2025-05-28 |
20.61 |
20.88 |
20.27 |
20.41 |
-0.68%
|
89万 |
1830万 |
| 2025-05-29 |
20.41 |
21.02 |
20.41 |
21.02 |
3.03%
|
109万 |
2291万 |
| 2025-05-30 |
21.09 |
21.15 |
20.57 |
20.63 |
-1.85%
|
78万 |
1627万 |
| 2025-06-03 |
20.66 |
20.91 |
20.47 |
20.69 |
0.29%
|
101万 |
2094万 |
| 2025-06-04 |
20.78 |
21.06 |
20.66 |
21.00 |
1.5%
|
84万 |
1776万 |
| 2025-06-05 |
21.05 |
21.13 |
20.74 |
21.07 |
0.33%
|
115万 |
2413万 |
| 2025-06-06 |
21.07 |
21.23 |
20.92 |
21.16 |
0.43%
|
80万 |
1708万 |
| 2025-06-09 |
21.28 |
21.48 |
21.12 |
21.40 |
1.13%
|
133万 |
2859万 |
| 2025-06-10 |
21.53 |
21.61 |
20.91 |
21.13 |
-1.26%
|
116万 |
2494万 |
| 2025-06-11 |
21.23 |
22.43 |
21.22 |
21.81 |
3.21%
|
372万 |
8179万 |
| 2025-06-12 |
21.91 |
22.16 |
21.58 |
21.69 |
-0.55%
|
193万 |
4223万 |
| 2025-06-13 |
21.62 |
22.03 |
21.20 |
21.24 |
-2.07%
|
140万 |
3035万 |
| 2025-06-16 |
21.31 |
21.95 |
21.19 |
21.71 |
2.21%
|
202万 |
4407万 |
| 2025-06-17 |
21.80 |
22.31 |
21.48 |
22.10 |
1.79%
|
248万 |
5464万 |
| 2025-06-18 |
21.96 |
22.34 |
21.81 |
22.33 |
1.04%
|
183万 |
4086万 |
| 2025-06-19 |
22.36 |
22.44 |
21.97 |
22.15 |
-0.8%
|
176万 |
3920万 |
| 2025-06-20 |
22.02 |
22.33 |
21.76 |
21.83 |
-1.44%
|
175万 |
3874万 |
| 2025-06-23 |
21.84 |
22.13 |
21.54 |
22.00 |
0.78%
|
134万 |
2958万 |
| 2025-06-24 |
22.08 |
22.35 |
22.07 |
22.29 |
1.32%
|
137万 |
3065万 |
| 2025-06-25 |
22.29 |
22.45 |
22.07 |
22.17 |
-0.54%
|
149万 |
3327万 |
| 2025-06-26 |
22.50 |
22.56 |
22.18 |
22.42 |
1.13%
|
205万 |
4599万 |
| 2025-06-27 |
22.63 |
22.72 |
22.26 |
22.57 |
0.67%
|
167万 |
3778万 |
| 2025-06-30 |
22.70 |
23.01 |
22.59 |
22.86 |
1.28%
|
174万 |
3986万 |
| 2025-07-01 |
22.83 |
23.24 |
22.67 |
22.93 |
0.31%
|
262万 |
6029万 |
| 2025-07-02 |
22.98 |
23.02 |
22.46 |
22.67 |
-1.13%
|
162万 |
3678万 |
| 2025-07-03 |
22.79 |
23.12 |
22.60 |
22.99 |
1.41%
|
145万 |
3321万 |
| 2025-07-04 |
22.89 |
23.16 |
22.77 |
22.85 |
-0.61%
|
138万 |
3179万 |
| 2025-07-07 |
22.84 |
22.85 |
21.97 |
22.64 |
-0.92%
|
206万 |
4631万 |
| 2025-07-08 |
22.76 |
23.05 |
22.59 |
22.82 |
0.79%
|
173万 |
3973万 |
| 2025-07-09 |
22.82 |
23.02 |
22.63 |
22.72 |
-0.44%
|
118万 |
2696万 |
| 2025-07-10 |
22.78 |
22.79 |
22.34 |
22.63 |
-0.4%
|
126万 |
2850万 |
| 2025-07-11 |
22.61 |
22.64 |
22.13 |
22.26 |
-1.63%
|
196万 |
4386万 |
| 2025-07-14 |
22.46 |
23.11 |
22.33 |
22.96 |
3.14%
|
281万 |
6428万 |
| 2025-07-15 |
22.96 |
22.97 |
22.54 |
22.93 |
-0.13%
|
170万 |
3894万 |
| 2025-07-16 |
22.91 |
23.16 |
22.76 |
22.80 |
-0.57%
|
158万 |
3649万 |
| 2025-07-17 |
22.92 |
22.98 |
22.78 |
22.81 |
0.04%
|
133万 |
3059万 |
| 2025-07-18 |
22.91 |
26.61 |
22.66 |
24.81 |
8.75%
|
1156万 |
2.83亿 |
| 2025-07-21 |
24.92 |
25.11 |
23.99 |
24.23 |
-2.33%
|
855万 |
2.08亿 |
| 2025-07-22 |
23.96 |
24.23 |
23.40 |
23.64 |
-2.43%
|
743万 |
1.76亿 |
| 2025-07-23 |
23.76 |
25.46 |
23.43 |
24.71 |
4.52%
|
1175万 |
2.88亿 |
| 2025-07-24 |
23.97 |
24.25 |
23.46 |
24.03 |
-2.75%
|
752万 |
1.80亿 |
| 2025-07-25 |
24.08 |
24.22 |
23.46 |
23.80 |
-0.96%
|
418万 |
9953万 |
| 2025-07-28 |
23.83 |
24.48 |
23.76 |
24.26 |
1.93%
|
542万 |
1.31亿 |
| 2025-07-29 |
24.26 |
24.36 |
23.66 |
24.01 |
-1.03%
|
348万 |
8366万 |
| 2025-07-30 |
24.03 |
24.20 |
23.48 |
23.66 |
-1.46%
|
284万 |
6780万 |
| 2025-07-31 |
23.73 |
25.06 |
23.66 |
24.67 |
4.26%
|
754万 |
1.85亿 |
| 2025-08-01 |
24.53 |
24.98 |
24.30 |
24.56 |
-0.45%
|
360万 |
8862万 |
| 2025-08-04 |
24.38 |
25.06 |
24.03 |
25.06 |
2.03%
|
408万 |
1.01亿 |
| 2025-08-05 |
25.31 |
25.75 |
24.84 |
25.55 |
1.95%
|
456万 |
1.16亿 |
| 2025-08-06 |
25.48 |
25.67 |
25.09 |
25.23 |
-1.25%
|
327万 |
8303万 |
| 2025-08-07 |
25.21 |
25.89 |
25.16 |
25.67 |
1.74%
|
406万 |
1.04亿 |
| 2025-08-08 |
25.65 |
25.65 |
25.06 |
25.30 |
-1.44%
|
267万 |
6768万 |
| 2025-08-11 |
25.42 |
25.96 |
24.97 |
25.43 |
0.51%
|
451万 |
1.15亿 |
| 2025-08-12 |
25.47 |
25.64 |
25.06 |
25.59 |
0.63%
|
295万 |
7509万 |
| 2025-08-13 |
25.61 |
25.98 |
25.35 |
25.96 |
1.44%
|
314万 |
8098万 |
| 2025-08-14 |
25.96 |
26.10 |
24.63 |
24.66 |
-5.0%
|
418万 |
1.05亿 |
| 2025-08-15 |
24.87 |
25.13 |
24.56 |
24.95 |
1.17%
|
412万 |
1.03亿 |
| 2025-08-18 |
24.97 |
25.47 |
24.87 |
24.99 |
0.16%
|
332万 |
8346万 |
| 2025-08-19 |
25.17 |
25.30 |
24.69 |
25.26 |
1.08%
|
238万 |
5967万 |
| 2025-08-20 |
25.26 |
26.16 |
24.97 |
25.95 |
2.73%
|
386万 |
9952万 |
| 2025-08-21 |
26.04 |
26.27 |
25.66 |
25.72 |
-0.88%
|
286万 |
7396万 |
| 2025-08-22 |
25.67 |
25.94 |
25.56 |
25.71 |
-0.04%
|
239万 |
6165万 |
| 2025-08-25 |
25.68 |
26.16 |
25.21 |
25.58 |
-0.5%
|
356万 |
9209万 |
| 2025-08-26 |
25.56 |
25.88 |
25.36 |
25.61 |
0.12%
|
294万 |
7567万 |
| 2025-08-27 |
25.61 |
25.80 |
24.26 |
24.31 |
-5.07%
|
477万 |
1.20亿 |
| 2025-08-28 |
24.45 |
24.95 |
23.67 |
24.75 |
1.81%
|
352万 |
8616万 |
| 2025-08-29 |
24.70 |
24.85 |
24.22 |
24.48 |
-1.09%
|
244万 |
6006万 |
| 2025-09-01 |
24.69 |
25.46 |
24.37 |
25.39 |
3.71%
|
379万 |
9493万 |
| 2025-09-02 |
25.26 |
25.41 |
23.96 |
24.25 |
-4.48%
|
330万 |
8081万 |
| 2025-09-03 |
24.25 |
24.51 |
23.61 |
23.70 |
-2.26%
|
188万 |
4537万 |
| 2025-09-04 |
23.72 |
24.94 |
23.48 |
24.13 |
1.81%
|
301万 |
7274万 |
| 2025-09-05 |
24.13 |
24.84 |
23.93 |
24.76 |
2.61%
|
303万 |
7385万 |
| 2025-09-08 |
24.64 |
25.06 |
24.47 |
24.89 |
0.52%
|
248万 |
6192万 |
| 2025-09-09 |
24.86 |
25.01 |
24.21 |
24.34 |
-2.21%
|
190万 |
4677万 |
| 2025-09-10 |
24.34 |
26.26 |
24.22 |
26.01 |
6.85%
|
690万 |
1.77亿 |
| 2025-09-11 |
26.26 |
26.72 |
25.79 |
26.46 |
1.73%
|
592万 |
1.56亿 |
| 2025-09-12 |
26.27 |
26.50 |
25.77 |
26.32 |
-0.53%
|
371万 |
9722万 |
| 2025-09-15 |
26.08 |
26.34 |
25.66 |
26.02 |
-1.14%
|
277万 |
7237万 |
| 2025-09-16 |
26.19 |
26.41 |
25.86 |
26.21 |
0.73%
|
276万 |
7242万 |
| 2025-09-17 |
26.04 |
26.92 |
25.90 |
26.71 |
1.94%
|
412万 |
1.09亿 |
| 2025-09-18 |
26.65 |
28.07 |
26.36 |
27.14 |
1.61%
|
779万 |
2.13亿 |
| 2025-09-19 |
26.82 |
27.64 |
26.36 |
26.47 |
-2.5%
|
432万 |
1.16亿 |
| 2025-09-22 |
26.56 |
26.95 |
26.11 |
26.40 |
-0.26%
|
277万 |
7367万 |
| 2025-09-23 |
26.71 |
27.41 |
25.89 |
27.21 |
3.1%
|
541万 |
1.45亿 |
| 2025-09-24 |
27.18 |
28.20 |
26.66 |
28.08 |
3.19%
|
487万 |
1.36亿 |
| 2025-09-25 |
27.95 |
28.19 |
27.45 |
27.55 |
-1.88%
|
333万 |
9269万 |
| 2025-09-26 |
27.41 |
27.95 |
27.09 |
27.17 |
-1.38%
|
204万 |
5618万 |
| 2025-09-29 |
27.25 |
28.60 |
26.80 |
28.51 |
4.92%
|
470万 |
1.32亿 |
| 2025-09-30 |
28.30 |
28.37 |
27.26 |
27.46 |
-3.68%
|
445万 |
1.23亿 |
| 2025-10-09 |
27.94 |
28.08 |
27.13 |
27.45 |
-0.04%
|
461万 |
1.28亿 |
| 2025-10-10 |
27.34 |
27.47 |
26.58 |
26.67 |
-2.84%
|
288万 |
7748万 |
| 2025-10-13 |
25.46 |
26.80 |
24.96 |
26.65 |
-0.07%
|
243万 |
6405万 |
| 2025-10-14 |
26.95 |
26.95 |
25.96 |
26.14 |
-1.95%
|
228万 |
6061万 |
| 2025-10-15 |
26.24 |
26.35 |
25.76 |
26.22 |
0.31%
|
155万 |
4066万 |
| 2025-10-16 |
26.34 |
26.48 |
25.32 |
25.53 |
-2.63%
|
252万 |
6499万 |
| 2025-10-17 |
25.34 |
25.62 |
24.68 |
24.75 |
-3.05%
|
185万 |
4662万 |
| 2025-10-20 |
24.94 |
26.61 |
24.94 |
25.95 |
4.84%
|
284万 |
7422万 |
| 2025-10-21 |
25.96 |
27.45 |
25.67 |
26.92 |
3.77%
|
325万 |
8737万 |
| 2025-10-22 |
26.87 |
27.50 |
26.66 |
27.15 |
0.85%
|
228万 |
6208万 |
| 2025-10-23 |
27.12 |
27.43 |
26.75 |
27.34 |
0.7%
|
158万 |
4326万 |
| 2025-10-24 |
27.34 |
28.25 |
27.04 |
28.00 |
2.41%
|
268万 |
7500万 |
| 2025-10-27 |
28.13 |
28.30 |
27.48 |
27.68 |
-1.14%
|
236万 |
6562万 |
| 2025-10-28 |
27.75 |
28.24 |
27.53 |
28.09 |
1.48%
|
201万 |
5651万 |
| 2025-10-29 |
28.23 |
28.23 |
27.26 |
27.58 |
-1.81%
|
164万 |
4526万 |
| 2025-10-30 |
27.68 |
28.41 |
27.35 |
27.54 |
-0.14%
|
313万 |
8763万 |
| 2025-10-31 |
27.66 |
29.25 |
27.50 |
28.35 |
2.94%
|
427万 |
1.21亿 |
| 2025-11-03 |
28.27 |
28.45 |
27.45 |
27.81 |
-1.9%
|
199万 |
5535万 |
| 2025-11-04 |
27.67 |
27.93 |
27.14 |
27.27 |
-1.94%
|
202万 |
5573万 |
| 2025-11-05 |
27.38 |
27.91 |
26.99 |
27.71 |
1.61%
|
158万 |
4361万 |
| 2025-11-06 |
27.68 |
28.39 |
27.43 |
28.17 |
1.66%
|
178万 |
4987万 |
| 2025-11-07 |
28.16 |
32.93 |
27.95 |
30.86 |
9.53%
|
1085万 |
3.39亿 |
| 2025-11-10 |
29.65 |
30.46 |
29.34 |
29.64 |
-3.95%
|
816万 |
2.43亿 |
| 2025-11-11 |
29.74 |
30.49 |
29.27 |
29.38 |
-0.88%
|
555万 |
1.65亿 |
| 2025-11-12 |
29.33 |
30.45 |
28.71 |
30.01 |
2.14%
|
618万 |
1.85亿 |
| 2025-11-13 |
29.64 |
30.10 |
29.16 |
29.65 |
-1.2%
|
571万 |
1.69亿 |
| 2025-11-14 |
29.35 |
30.90 |
29.11 |
29.91 |
0.88%
|
448万 |
1.35亿 |
| 2025-11-17 |
30.50 |
32.40 |
30.47 |
31.43 |
5.07%
|
800万 |
2.53亿 |
| 2025-11-18 |
31.16 |
32.15 |
30.55 |
30.87 |
-1.78%
|
603万 |
1.89亿 |
| 2025-11-19 |
30.87 |
31.43 |
29.75 |
30.15 |
-2.33%
|
487万 |
1.49亿 |
| 2025-11-20 |
30.84 |
31.15 |
29.45 |
29.63 |
-1.72%
|
363万 |
1.09亿 |
| 2025-11-21 |
29.22 |
29.64 |
28.18 |
28.18 |
-4.89%
|
316万 |
9107万 |
| 2025-11-24 |
28.40 |
29.22 |
27.90 |
28.35 |
0.6%
|
187万 |
5314万 |
| 2025-11-25 |
28.63 |
29.05 |
28.41 |
28.45 |
0.35%
|
200万 |
5756万 |
| 2025-11-26 |
28.36 |
29.13 |
28.17 |
28.33 |
-0.42%
|
213万 |
6097万 |
| 2025-11-27 |
28.55 |
29.03 |
28.41 |
28.52 |
0.67%
|
153万 |
4423万 |
| 2025-11-28 |
28.49 |
28.88 |
28.36 |
28.71 |
0.67%
|
117万 |
3378万 |
| 2025-12-01 |
28.71 |
28.99 |
28.08 |
28.26 |
-1.56%
|
214万 |
6134万 |
| 2025-12-02 |
28.35 |
28.40 |
27.43 |
27.60 |
-2.33%
|
204万 |
5689万 |
| 2025-12-03 |
27.83 |
27.83 |
26.64 |
27.16 |
-1.59%
|
218万 |
5910万 |
| 2025-12-04 |
27.48 |
27.48 |
26.58 |
26.92 |
-0.88%
|
157万 |
4249万 |
| 2025-12-05 |
26.92 |
27.25 |
26.66 |
27.15 |
0.85%
|
156万 |
4218万 |
| 2025-12-08 |
27.46 |
28.02 |
27.13 |
27.35 |
0.74%
|
168万 |
4634万 |
| 2025-12-09 |
27.24 |
27.25 |
26.77 |
26.84 |
-1.86%
|
207万 |
5599万 |
| 2025-12-10 |
26.83 |
27.02 |
26.48 |
26.60 |
-0.89%
|
139万 |
3735万 |
| 2025-12-11 |
26.60 |
26.80 |
25.86 |
25.98 |
-2.36%
|
158万 |
4157万 |
| 2025-12-12 |
25.98 |
26.49 |
25.77 |
26.25 |
1.04%
|
188万 |
4930万 |
| 2025-12-15 |
26.23 |
26.63 |
25.98 |
26.45 |
0.76%
|
147万 |
3879万 |
| 2025-12-16 |
26.45 |
27.04 |
26.24 |
26.52 |
0.3%
|
188万 |
5015万 |
| 2025-12-17 |
26.46 |
26.71 |
25.84 |
26.51 |
-0.04%
|
159万 |
4175万 |
| 2025-12-18 |
26.51 |
26.99 |
26.26 |
26.81 |
1.13%
|
164万 |
4401万 |
| 2025-12-19 |
26.91 |
27.24 |
26.63 |
26.76 |
-0.19%
|
221万 |
5970万 |
| 2025-12-22 |
26.94 |
27.93 |
26.55 |
27.63 |
3.25%
|
368万 |
1.01亿 |
| 2025-12-23 |
27.47 |
28.02 |
27.35 |
27.41 |
-0.79%
|
175万 |
4865万 |
| 2025-12-24 |
27.47 |
27.58 |
26.95 |
27.38 |
-0.11%
|
197万 |
5396万 |
| 2025-12-25 |
27.45 |
28.00 |
27.17 |
27.89 |
1.86%
|
144万 |
4003万 |
| 2025-12-26 |
27.91 |
27.93 |
26.88 |
26.91 |
-3.51%
|
227万 |
6200万 |
| 2025-12-29 |
27.14 |
27.14 |
26.47 |
26.85 |
-0.22%
|
162万 |
4363万 |
| 2025-12-30 |
26.85 |
26.86 |
26.40 |
26.52 |
-1.23%
|
127万 |
3403万 |
| 2025-12-31 |
26.53 |
26.70 |
26.11 |
26.49 |
-0.15%
|
150万 |
3988万 |
| 2026-01-05 |
26.50 |
27.45 |
26.50 |
26.98 |
1.88%
|
181万 |
4926万 |
| 2026-01-06 |
26.98 |
27.83 |
26.90 |
27.52 |
2.0%
|
227万 |
6242万 |
| 2026-01-07 |
28.46 |
32.42 |
27.62 |
29.95 |
8.81%
|
1012万 |
3.03亿 |
| 2026-01-08 |
30.95 |
32.64 |
30.55 |
31.87 |
6.4%
|
1171万 |
3.71亿 |
| 2026-01-09 |
31.80 |
31.93 |
29.90 |
30.57 |
-4.07%
|
781万 |
2.39亿 |
| 2026-01-12 |
30.33 |
31.95 |
30.15 |
31.35 |
2.55%
|
615万 |
1.92亿 |
| 2026-01-13 |
32.28 |
35.49 |
32.25 |
33.54 |
7.01%
|
924万 |
3.17亿 |
| 2026-01-14 |
32.97 |
35.73 |
32.97 |
34.79 |
3.72%
|
812万 |
2.81亿 |
| 2026-01-15 |
34.25 |
35.42 |
33.34 |
34.03 |
-2.18%
|
461万 |
1.57亿 |
| 2026-01-16 |
34.75 |
36.74 |
34.45 |
35.81 |
5.22%
|
733万 |
2.62亿 |
| 2026-01-19 |
35.49 |
35.49 |
34.05 |
34.82 |
-2.76%
|
445万 |
1.55亿 |
| 2026-01-20 |
34.73 |
35.79 |
33.54 |
34.07 |
-2.15%
|
361万 |
1.24亿 |
| 2026-01-21 |
34.05 |
37.04 |
33.55 |
36.51 |
7.15%
|
545万 |
1.95亿 |
| 2026-01-22 |
36.74 |
36.84 |
34.85 |
36.00 |
-1.39%
|
371万 |
1.33亿 |
| 2026-01-23 |
35.92 |
38.78 |
35.51 |
38.27 |
6.32%
|
536万 |
2.02亿 |
| 2026-01-26 |
38.28 |
38.28 |
36.15 |
37.16 |
-2.92%
|
518万 |
1.91亿 |
| 2026-01-27 |
37.26 |
39.43 |
36.14 |
38.75 |
4.3%
|
623万 |
2.38亿 |
| 2026-01-28 |
38.76 |
39.40 |
36.69 |
37.11 |
-4.25%
|
503万 |
1.88亿 |
| 2026-01-29 |
37.11 |
38.93 |
36.14 |
36.45 |
-1.78%
|
601万 |
2.26亿 |
| 2026-01-30 |
36.26 |
37.19 |
35.37 |
36.68 |
0.63%
|
371万 |
1.35亿 |
| 2026-02-02 |
36.74 |
37.92 |
36.39 |
36.71 |
0.08%
|
281万 |
1.05亿 |
| 2026-02-03 |
36.85 |
37.89 |
36.45 |
37.44 |
1.99%
|
330万 |
1.23亿 |
| 2026-02-04 |
37.52 |
41.12 |
37.49 |
39.31 |
5.01%
|
595万 |
2.36亿 |
| 2026-02-05 |
39.85 |
40.19 |
37.84 |
38.29 |
-2.59%
|
369万 |
1.43亿 |
| 2026-02-06 |
37.94 |
40.26 |
37.50 |
38.84 |
1.43%
|
301万 |
1.17亿 |
| 2026-02-09 |
39.53 |
40.29 |
38.63 |
39.37 |
1.36%
|
305万 |
1.21亿 |
| 2026-02-10 |
39.43 |
41.59 |
38.53 |
40.65 |
3.25%
|
429万 |
1.74亿 |
| 2026-02-11 |
40.61 |
41.93 |
39.44 |
39.59 |
-2.6%
|
315万 |
1.28亿 |
| 2026-02-12 |
39.59 |
39.81 |
39.03 |
39.32 |
-0.68%
|
200万 |
7934万 |
| 2026-02-13 |
39.28 |
40.88 |
39.28 |
40.03 |
1.8%
|
288万 |
1.16亿 |
| 2026-02-24 |
40.50 |
41.36 |
39.54 |
40.67 |
1.6%
|
210万 |
8536万 |
| 2026-02-25 |
40.93 |
41.95 |
40.21 |
41.47 |
1.96%
|
313万 |
1.29亿 |
| 2026-02-26 |
41.38 |
41.90 |
40.83 |
41.28 |
-0.46%
|
237万 |
9870万 |
| 2026-02-27 |
41.51 |
42.73 |
40.87 |
42.26 |
2.37%
|
301万 |
1.27亿 |
| 2026-03-02 |
41.28 |
42.90 |
40.83 |
42.35 |
0.21%
|
398万 |
1.67亿 |
| 2026-03-03 |
42.35 |
42.72 |
39.34 |
39.43 |
-6.88%
|
423万 |
1.72亿 |
| 2026-03-04 |
38.86 |
42.81 |
38.55 |
41.08 |
4.18%
|
634万 |
2.63亿 |
| 2026-03-05 |
41.90 |
44.72 |
41.41 |
43.16 |
5.05%
|
508万 |
2.21亿 |
| 2026-03-06 |
42.65 |
49.52 |
42.65 |
49.08 |
13.72%
|
886万 |
4.19亿 |
| 2026-03-09 |
47.86 |
47.92 |
44.92 |
47.33 |
-3.56%
|
755万 |
3.50亿 |
| 2026-03-10 |
48.64 |
53.40 |
48.45 |
52.53 |
10.99%
|
884万 |
4.59亿 |
| 2026-03-11 |
51.93 |
53.29 |
50.31 |
50.99 |
-2.93%
|
601万 |
3.08亿 |
| 2026-03-12 |
50.51 |
51.00 |
48.02 |
48.42 |
-5.05%
|
546万 |
2.69亿 |
| 2026-03-13 |
48.32 |
50.16 |
47.22 |
48.27 |
-0.31%
|
417万 |
2.04亿 |
| 2026-03-16 |
47.92 |
50.14 |
46.74 |
49.06 |
1.63%
|
379万 |
1.84亿 |
| 2026-03-17 |
49.22 |
50.79 |
46.87 |
46.92 |
-4.35%
|
402万 |
1.96亿 |
| 2026-03-18 |
47.41 |
47.92 |
46.10 |
46.99 |
0.15%
|
335万 |
1.58亿 |
| 2026-03-19 |
46.93 |
46.93 |
45.18 |
45.55 |
-3.06%
|
308万 |
1.42亿 |
| 2026-03-20 |
45.92 |
46.87 |
43.97 |
43.97 |
-3.48%
|
340万 |
1.55亿 |
| 2026-03-23 |
43.66 |
43.66 |
40.42 |
40.66 |
-7.52%
|
451万 |
1.89亿 |
| 2026-03-24 |
41.59 |
42.42 |
40.54 |
42.19 |
3.76%
|
327万 |
1.36亿 |
| 2026-03-25 |
42.19 |
44.18 |
42.16 |
42.29 |
0.24%
|
282万 |
1.22亿 |
| 2026-03-26 |
41.91 |
42.17 |
40.85 |
41.09 |
-2.83%
|
233万 |
9702万 |
| 2026-03-27 |
39.99 |
41.88 |
39.35 |
41.21 |
0.29%
|
199万 |
8183万 |
| 2026-03-30 |
40.43 |
41.13 |
39.87 |
40.26 |
-2.3%
|
244万 |
9886万 |
| 2026-03-31 |
39.93 |
40.83 |
39.14 |
39.17 |
-2.7%
|
225万 |
9013万 |
| 2026-04-01 |
40.17 |
40.81 |
39.56 |
40.09 |
2.34%
|
183万 |
7354万 |
| 2026-04-02 |
39.47 |
40.69 |
38.43 |
38.77 |
-3.29%
|
249万 |
9860万 |
| 2026-04-03 |
39.27 |
39.63 |
37.24 |
37.64 |
-2.94%
|
314万 |
1.20亿 |
| 2026-04-07 |
37.67 |
38.19 |
37.08 |
37.25 |
-1.03%
|
228万 |
8626万 |
| 2026-04-08 |
37.96 |
40.41 |
37.96 |
40.28 |
8.15%
|
288万 |
1.14亿 |
| 2026-04-09 |
40.05 |
40.05 |
39.33 |
39.78 |
-1.24%
|
227万 |
9022万 |
| 2026-04-10 |
39.93 |
41.26 |
39.93 |
40.75 |
2.43%
|
233万 |
9485万 |
| 2026-04-13 |
40.35 |
40.35 |
39.19 |
39.48 |
-3.11%
|
262万 |
1.04亿 |
| 2026-04-14 |
39.91 |
40.10 |
38.83 |
39.26 |
-0.56%
|
302万 |
1.18亿 |
| 2026-04-15 |
39.10 |
39.68 |
38.89 |
39.03 |
-0.58%
|
174万 |
6839万 |
| 2026-04-16 |
39.33 |
40.13 |
38.48 |
39.95 |
2.35%
|
192万 |
7584万 |
| 2026-04-17 |
40.41 |
42.71 |
39.95 |
41.30 |
3.37%
|
365万 |
1.52亿 |
| 2026-04-20 |
41.26 |
43.59 |
40.83 |
42.43 |
2.73%
|
395万 |
1.68亿 |
| 2026-04-21 |
42.20 |
42.79 |
41.33 |
42.03 |
-0.94%
|
291万 |
1.23亿 |
| 2026-04-22 |
42.52 |
42.71 |
40.80 |
41.32 |
-1.69%
|
291万 |
1.21亿 |
| 2026-04-23 |
41.34 |
41.34 |
39.93 |
40.19 |
-2.73%
|
214万 |
8692万 |
| 2026-04-24 |
40.45 |
42.30 |
40.15 |
41.88 |
4.2%
|
297万 |
1.24亿 |
| 2026-04-27 |
42.05 |
42.41 |
40.25 |
42.26 |
0.91%
|
333万 |
1.38亿 |
| 2026-04-28 |
42.49 |
46.80 |
42.27 |
45.77 |
8.32%
|
741万 |
3.35亿 |
| 2026-04-29 |
45.61 |
45.96 |
44.83 |
45.72 |
-0.11%
|
424万 |
1.93亿 |
| 2026-04-30 |
45.72 |
49.90 |
45.01 |
48.32 |
5.68%
|
577万 |
2.81亿 |
| 2026-05-06 |
48.92 |
49.61 |
47.07 |
49.12 |
1.65%
|
596万 |
2.89亿 |
| 2026-05-07 |
49.51 |
55.46 |
49.17 |
52.84 |
7.58%
|
1153万 |
6.07亿 |
| 2026-05-08 |
51.75 |
53.38 |
51.01 |
52.21 |
-1.19%
|
554万 |
2.91亿 |
| 2026-05-11 |
52.03 |
54.08 |
51.72 |
53.71 |
2.87%
|
570万 |
3.03亿 |
| 2026-05-12 |
53.31 |
53.91 |
51.13 |
51.41 |
-4.28%
|
487万 |
2.54亿 |
| 2026-05-13 |
51.41 |
52.51 |
50.66 |
52.00 |
1.15%
|
347万 |
1.81亿 |
| 2026-05-14 |
52.53 |
55.86 |
51.62 |
54.74 |
5.26%
|
615万 |
3.35亿 |
| 2026-05-15 |
54.62 |
55.05 |
52.51 |
53.61 |
-2.06%
|
489万 |
2.64亿 |
| 2026-05-18 |
53.23 |
55.72 |
52.23 |
55.32 |
3.18%
|
375万 |
2.04亿 |
| 2026-05-19 |
55.35 |
56.23 |
51.91 |
56.15 |
1.52%
|
487万 |
2.65亿 |
| 2026-05-20 |
55.60 |
57.68 |
54.91 |
57.02 |
1.55%
|
373万 |
2.11亿 |
| 2026-05-21 |
57.40 |
61.56 |
53.45 |
53.59 |
-6.02%
|
853万 |
4.90亿 |
| 2026-05-22 |
54.23 |
60.26 |
53.29 |
58.87 |
9.85%
|
848万 |
4.85亿 |
| 2026-05-25 |
58.86 |
59.55 |
56.48 |
58.77 |
-0.17%
|
529万 |
3.08亿 |
| 2026-05-26 |
58.77 |
62.44 |
58.00 |
61.85 |
5.24%
|
705万 |
4.26亿 |
| 2026-05-27 |
61.72 |
64.75 |
60.06 |
61.02 |
-1.34%
|
699万 |
4.34亿 |
| 2026-05-28 |
60.62 |
61.50 |
57.00 |
59.70 |
-2.16%
|
693万 |
4.11亿 |
| 2026-05-29 |
60.00 |
60.03 |
51.45 |
52.53 |
-12.01%
|
937万 |
5.10亿 |
| 2026-06-01 |
51.60 |
53.46 |
50.61 |
51.14 |
-2.65%
|
466万 |
2.42亿 |
| 2026-06-02 |
50.80 |
53.49 |
49.12 |
52.80 |
3.25%
|
544万 |
2.79亿 |
| 2026-06-03 |
52.74 |
54.35 |
51.51 |
53.20 |
0.76%
|
356万 |
1.89亿 |
| 2026-06-04 |
51.81 |
53.00 |
51.22 |
52.47 |
-1.37%
|
256万 |
1.34亿 |
| 2026-06-05 |
52.27 |
54.88 |
51.50 |
52.52 |
0.1%
|
281万 |
1.50亿 |
| 2026-06-08 |
50.79 |
52.20 |
49.00 |
50.02 |
-4.76%
|
283万 |
1.43亿 |
| 2026-06-09 |
51.35 |
51.97 |
49.60 |
51.82 |
3.6%
|
196万 |
9999万 |
| 2026-06-10 |
51.11 |
51.32 |
49.86 |
50.62 |
-2.32%
|
204万 |
1.03亿 |
| 2026-06-11 |
50.97 |
56.14 |
49.65 |
54.65 |
7.96%
|
506万 |
2.71亿 |
| 2026-06-12 |
56.00 |
57.25 |
52.41 |
53.00 |
-3.02%
|
488万 |
2.65亿 |
| 2026-06-15 |
53.71 |
60.62 |
53.71 |
58.99 |
11.3%
|
740万 |
4.31亿 |
| 2026-06-16 |
58.67 |
61.68 |
57.70 |
60.07 |
1.83%
|
487万 |
2.94亿 |
| 2026-06-17 |
59.77 |
62.50 |
59.60 |
61.10 |
1.71%
|
339万 |
2.08亿 |
| 2026-06-18 |
62.30 |
65.50 |
60.79 |
64.36 |
5.34%
|
495万 |
3.14亿 |
| 2026-06-22 |
66.57 |
67.91 |
62.15 |
64.06 |
-0.47%
|
475万 |
3.06亿 |
| 2026-06-23 |
64.24 |
64.97 |
61.66 |
62.50 |
-2.44%
|
365万 |
2.31亿 |
| 2026-06-24 |
61.86 |
66.64 |
60.50 |
65.95 |
5.52%
|
366万 |
2.37亿 |
| 2026-06-25 |
65.57 |
69.20 |
65.18 |
66.08 |
0.2%
|
354万 |
2.37亿 |
| 2026-06-26 |
66.11 |
70.76 |
64.65 |
68.73 |
4.01%
|
509万 |
3.47亿 |
| 2026-06-29 |
68.00 |
75.87 |
68.00 |
74.23 |
8.0%
|
701万 |
5.07亿 |
| 2026-06-30 |
74.23 |
89.08 |
73.39 |
89.08 |
20.01%
|
923万 |
7.66亿 |
| 2026-07-01 |
94.88 |
102.50 |
90.37 |
92.59 |
3.94%
|
1606万 |
15.45亿 |
| 2026-07-02 |
90.72 |
104.00 |
85.51 |
98.31 |
6.18%
|
1389万 |
13.41亿 |
| 2026-07-03 |
99.87 |
103.87 |
92.44 |
97.50 |
-0.82%
|
872万 |
8.45亿 |
| 2026-07-06 |
97.72 |
99.59 |
89.92 |
92.81 |
-4.81%
|
697万 |
6.53亿 |
| 2026-07-07 |
96.94 |
103.96 |
95.20 |
99.20 |
6.89%
|
1060万 |
10.64亿 |
| 2026-07-08 |
99.25 |
101.00 |
89.50 |
91.40 |
-7.86%
|
720万 |
6.69亿 |
| 2026-07-09 |
92.00 |
95.48 |
85.00 |
93.00 |
1.75%
|
892万 |
8.02亿 |
| 2026-07-10 |
92.88 |
99.50 |
89.00 |
93.00 |
0.0%
|
802万 |
7.68亿 |
| 2026-07-13 |
92.11 |
93.79 |
77.26 |
77.76 |
-16.39%
|
863万 |
7.18亿 |
| 2026-07-14 |
78.75 |
84.44 |
75.94 |
84.24 |
8.33%
|
630万 |
5.06亿 |
| 2026-07-15 |
84.20 |
85.85 |
77.51 |
78.15 |
-7.23%
|
433万 |
3.50亿 |
| 2026-07-16 |
76.27 |
77.48 |
69.80 |
70.48 |
-9.81%
|
577万 |
4.23亿 |
| 2026-07-17 |
69.78 |
71.49 |
63.88 |
65.13 |
-7.59%
|
611万 |
4.14亿 |
| 2026-07-20 |
66.63 |
73.58 |
64.30 |
65.94 |
1.24%
|
1164万 |
7.98亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20