📊 K线图 2026-07-20
股票：鸥玛软件 (301185)
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 |
30.43 |
30.94 |
28.16 |
29.38 |
0.0%
|
1013万 |
3.08亿 |
| 2023-07-18 |
29.23 |
29.30 |
28.12 |
28.90 |
-1.63%
|
489万 |
1.47亿 |
| 2023-07-19 |
28.90 |
29.64 |
28.61 |
29.31 |
1.43%
|
460万 |
1.40亿 |
| 2023-07-20 |
28.85 |
29.06 |
28.22 |
28.41 |
-3.08%
|
280万 |
8336万 |
| 2023-07-21 |
28.15 |
28.47 |
27.74 |
28.01 |
-1.39%
|
308万 |
8998万 |
| 2023-07-24 |
27.97 |
29.23 |
27.74 |
28.08 |
0.24%
|
266万 |
7899万 |
| 2023-07-25 |
28.37 |
28.59 |
27.51 |
28.28 |
0.72%
|
338万 |
9885万 |
| 2023-07-26 |
28.04 |
28.27 |
26.43 |
26.51 |
-6.25%
|
522万 |
1.47亿 |
| 2023-07-27 |
26.58 |
26.72 |
25.44 |
25.75 |
-2.9%
|
691万 |
1.87亿 |
| 2023-07-28 |
26.06 |
26.24 |
24.95 |
25.09 |
-2.54%
|
561万 |
1.49亿 |
| 2023-07-31 |
25.08 |
26.02 |
25.02 |
25.55 |
1.8%
|
361万 |
9634万 |
| 2023-08-01 |
25.45 |
26.40 |
24.98 |
25.90 |
1.39%
|
431万 |
1.16亿 |
| 2023-08-02 |
25.88 |
25.88 |
25.34 |
25.40 |
-1.93%
|
205万 |
5470万 |
| 2023-08-03 |
25.40 |
26.21 |
25.34 |
25.57 |
0.68%
|
333万 |
8937万 |
| 2023-08-04 |
25.57 |
26.16 |
25.26 |
25.98 |
1.58%
|
277万 |
7469万 |
| 2023-08-07 |
26.73 |
26.92 |
26.03 |
26.08 |
0.41%
|
530万 |
1.46亿 |
| 2023-08-08 |
26.26 |
26.60 |
25.49 |
25.80 |
-1.07%
|
451万 |
1.22亿 |
| 2023-08-09 |
25.91 |
26.35 |
25.44 |
25.51 |
-1.15%
|
300万 |
8080万 |
| 2023-08-10 |
25.24 |
25.91 |
25.24 |
25.42 |
-0.34%
|
235万 |
6283万 |
| 2023-08-11 |
25.38 |
25.85 |
25.00 |
25.07 |
-1.4%
|
287万 |
7589万 |
| 2023-08-14 |
25.08 |
26.23 |
24.81 |
25.95 |
3.52%
|
462万 |
1.23亿 |
| 2023-08-15 |
25.80 |
26.21 |
25.38 |
25.66 |
-1.11%
|
453万 |
1.22亿 |
| 2023-08-16 |
25.71 |
25.81 |
24.67 |
24.77 |
-3.48%
|
402万 |
1.05亿 |
| 2023-08-17 |
24.76 |
25.39 |
24.36 |
24.97 |
0.81%
|
324万 |
8460万 |
| 2023-08-18 |
25.35 |
25.35 |
24.30 |
24.30 |
-2.69%
|
251万 |
6489万 |
| 2023-08-21 |
24.42 |
25.28 |
24.33 |
24.55 |
1.03%
|
314万 |
8120万 |
| 2023-08-22 |
24.73 |
25.80 |
24.73 |
25.78 |
5.01%
|
507万 |
1.34亿 |
| 2023-08-23 |
25.41 |
25.77 |
24.59 |
25.27 |
-1.97%
|
400万 |
1.05亿 |
| 2023-08-24 |
25.39 |
26.43 |
25.07 |
25.59 |
1.29%
|
505万 |
1.36亿 |
| 2023-08-25 |
25.49 |
25.50 |
23.68 |
23.96 |
-6.38%
|
609万 |
1.54亿 |
| 2023-08-28 |
25.26 |
25.44 |
23.17 |
23.30 |
-2.76%
|
562万 |
1.40亿 |
| 2023-08-29 |
23.35 |
25.19 |
23.21 |
25.15 |
7.95%
|
640万 |
1.64亿 |
| 2023-08-30 |
25.68 |
27.15 |
25.68 |
26.88 |
6.87%
|
785万 |
2.17亿 |
| 2023-08-31 |
26.80 |
27.38 |
26.40 |
26.98 |
0.39%
|
630万 |
1.77亿 |
| 2023-09-01 |
26.92 |
27.09 |
25.76 |
26.23 |
-2.81%
|
558万 |
1.53亿 |
| 2023-09-04 |
26.28 |
26.56 |
25.74 |
26.23 |
0.0%
|
434万 |
1.18亿 |
| 2023-09-05 |
26.22 |
26.29 |
25.38 |
25.67 |
-2.12%
|
388万 |
1.04亿 |
| 2023-09-06 |
25.63 |
25.66 |
24.58 |
24.83 |
-3.29%
|
404万 |
1.05亿 |
| 2023-09-07 |
24.95 |
25.30 |
24.44 |
24.59 |
-0.93%
|
427万 |
1.10亿 |
| 2023-09-08 |
24.48 |
24.59 |
23.63 |
24.24 |
-1.44%
|
331万 |
8323万 |
| 2023-09-11 |
24.26 |
24.63 |
23.95 |
24.30 |
0.24%
|
415万 |
1.05亿 |
| 2023-09-12 |
24.35 |
24.53 |
23.59 |
23.64 |
-2.69%
|
358万 |
8905万 |
| 2023-09-13 |
23.72 |
23.80 |
22.93 |
23.10 |
-2.31%
|
333万 |
8065万 |
| 2023-09-14 |
23.16 |
23.28 |
22.63 |
22.74 |
-1.54%
|
253万 |
6045万 |
| 2023-09-15 |
22.86 |
23.03 |
22.49 |
22.61 |
-0.59%
|
247万 |
5855万 |
| 2023-09-18 |
22.50 |
23.03 |
22.22 |
22.73 |
0.55%
|
298万 |
7049万 |
| 2023-09-19 |
22.81 |
23.02 |
22.11 |
22.23 |
-2.2%
|
327万 |
7635万 |
| 2023-09-20 |
22.28 |
22.82 |
22.20 |
22.34 |
0.47%
|
282万 |
6629万 |
| 2023-09-21 |
22.27 |
22.74 |
22.23 |
22.37 |
0.13%
|
218万 |
5109万 |
| 2023-09-22 |
22.28 |
23.64 |
22.08 |
23.61 |
5.54%
|
393万 |
9466万 |
| 2023-09-25 |
23.64 |
24.00 |
23.14 |
23.39 |
-0.94%
|
292万 |
7150万 |
| 2023-09-26 |
23.37 |
24.84 |
23.30 |
24.36 |
4.19%
|
552万 |
1.39亿 |
| 2023-09-27 |
24.26 |
24.91 |
23.66 |
24.38 |
0.08%
|
477万 |
1.21亿 |
| 2023-09-28 |
24.47 |
25.04 |
24.34 |
24.68 |
1.22%
|
297万 |
7657万 |
| 2023-10-09 |
24.56 |
25.13 |
24.05 |
24.62 |
-0.23%
|
402万 |
1.03亿 |
| 2023-10-10 |
24.95 |
26.49 |
24.19 |
25.44 |
3.31%
|
902万 |
2.41亿 |
| 2023-10-11 |
25.12 |
28.78 |
25.12 |
27.02 |
6.23%
|
1542万 |
4.41亿 |
| 2023-10-12 |
26.97 |
27.12 |
25.57 |
25.92 |
-4.09%
|
958万 |
2.62亿 |
| 2023-10-13 |
25.95 |
26.02 |
25.07 |
25.22 |
-2.7%
|
438万 |
1.16亿 |
| 2023-10-16 |
25.29 |
25.33 |
24.01 |
24.30 |
-3.65%
|
421万 |
1.07亿 |
| 2023-10-17 |
24.31 |
24.58 |
23.81 |
24.21 |
-0.36%
|
401万 |
1.01亿 |
| 2023-10-18 |
23.64 |
23.95 |
22.66 |
23.13 |
-4.48%
|
431万 |
1.04亿 |
| 2023-10-19 |
23.18 |
23.80 |
23.00 |
23.04 |
-0.37%
|
332万 |
8084万 |
| 2023-10-20 |
23.23 |
23.69 |
22.18 |
22.27 |
-3.33%
|
314万 |
7452万 |
| 2023-10-23 |
22.09 |
22.52 |
20.73 |
20.97 |
-5.86%
|
442万 |
9882万 |
| 2023-10-24 |
21.15 |
22.08 |
21.02 |
21.82 |
4.08%
|
456万 |
1.03亿 |
| 2023-10-25 |
22.08 |
22.50 |
21.81 |
22.24 |
1.94%
|
309万 |
7149万 |
| 2023-10-26 |
21.99 |
22.42 |
21.82 |
22.31 |
0.3%
|
282万 |
6509万 |
| 2023-10-27 |
22.13 |
22.47 |
21.95 |
22.27 |
-0.17%
|
285万 |
6589万 |
| 2023-10-30 |
21.15 |
21.48 |
19.49 |
20.34 |
-8.66%
|
1146万 |
2.40亿 |
| 2023-10-31 |
20.46 |
20.47 |
19.52 |
19.67 |
-3.3%
|
633万 |
1.32亿 |
| 2023-11-01 |
19.59 |
20.18 |
19.59 |
19.65 |
-0.1%
|
429万 |
8872万 |
| 2023-11-02 |
19.78 |
20.32 |
19.66 |
19.73 |
0.39%
|
510万 |
1.06亿 |
| 2023-11-03 |
19.75 |
20.45 |
19.75 |
20.26 |
2.68%
|
504万 |
1.06亿 |
| 2023-11-06 |
20.40 |
21.71 |
20.40 |
21.69 |
7.06%
|
528万 |
1.17亿 |
| 2023-11-07 |
21.78 |
22.68 |
21.47 |
22.51 |
3.81%
|
617万 |
1.42亿 |
| 2023-11-08 |
22.64 |
23.15 |
22.47 |
22.75 |
1.07%
|
476万 |
1.13亿 |
| 2023-11-09 |
22.76 |
23.56 |
22.33 |
22.43 |
-1.39%
|
492万 |
1.17亿 |
| 2023-11-10 |
22.66 |
22.66 |
21.64 |
21.72 |
-3.17%
|
396万 |
9049万 |
| 2023-11-13 |
21.97 |
22.74 |
21.77 |
22.44 |
3.31%
|
453万 |
1.06亿 |
| 2023-11-14 |
22.40 |
23.03 |
22.35 |
22.92 |
2.14%
|
354万 |
8416万 |
| 2023-11-15 |
23.06 |
23.19 |
22.46 |
22.60 |
-1.42%
|
349万 |
8270万 |
| 2023-11-16 |
22.55 |
22.88 |
22.32 |
22.44 |
-0.68%
|
275万 |
6502万 |
| 2023-11-17 |
22.43 |
22.64 |
22.14 |
22.48 |
0.17%
|
240万 |
5629万 |
| 2023-11-20 |
22.56 |
22.77 |
22.33 |
22.63 |
0.64%
|
255万 |
5999万 |
| 2023-11-21 |
22.71 |
22.80 |
22.30 |
22.37 |
-1.15%
|
241万 |
5675万 |
| 2023-11-22 |
22.35 |
22.74 |
22.03 |
22.05 |
-1.42%
|
343万 |
7996万 |
| 2023-11-23 |
22.15 |
22.27 |
21.81 |
22.03 |
-0.09%
|
247万 |
5681万 |
| 2023-11-24 |
22.07 |
22.07 |
21.12 |
21.23 |
-3.62%
|
262万 |
5852万 |
| 2023-11-27 |
21.17 |
22.21 |
21.17 |
21.83 |
2.8%
|
487万 |
1.11亿 |
| 2023-11-28 |
21.79 |
21.90 |
21.29 |
21.48 |
-1.58%
|
271万 |
6077万 |
| 2023-11-29 |
21.55 |
21.61 |
21.21 |
21.28 |
-0.94%
|
171万 |
3828万 |
| 2023-11-30 |
21.26 |
21.43 |
20.92 |
21.17 |
-0.54%
|
175万 |
3862万 |
| 2023-12-01 |
21.28 |
22.61 |
21.12 |
22.25 |
5.12%
|
425万 |
9718万 |
| 2023-12-04 |
22.46 |
22.66 |
22.21 |
22.24 |
-0.04%
|
379万 |
8851万 |
| 2023-12-05 |
22.19 |
22.21 |
21.02 |
21.03 |
-5.44%
|
331万 |
7391万 |
| 2023-12-06 |
21.15 |
21.45 |
20.75 |
21.09 |
0.27%
|
238万 |
5220万 |
| 2023-12-07 |
21.09 |
22.13 |
21.01 |
21.79 |
3.32%
|
410万 |
9284万 |
| 2023-12-08 |
21.79 |
22.40 |
21.29 |
21.91 |
0.53%
|
441万 |
1.00亿 |
| 2023-12-11 |
22.15 |
24.00 |
21.75 |
23.39 |
6.75%
|
1323万 |
3.14亿 |
| 2023-12-12 |
23.04 |
23.20 |
22.50 |
23.04 |
-1.48%
|
1149万 |
2.74亿 |
| 2023-12-13 |
23.40 |
24.19 |
22.70 |
22.70 |
-1.46%
|
1315万 |
3.22亿 |
| 2023-12-14 |
22.89 |
23.21 |
22.28 |
22.43 |
-1.23%
|
683万 |
1.62亿 |
| 2023-12-15 |
22.42 |
22.71 |
21.74 |
22.12 |
-1.37%
|
549万 |
1.27亿 |
| 2023-12-18 |
22.12 |
22.40 |
21.35 |
21.41 |
-3.21%
|
436万 |
9928万 |
| 2023-12-19 |
21.38 |
21.80 |
21.30 |
21.71 |
1.43%
|
327万 |
7376万 |
| 2023-12-20 |
21.71 |
22.04 |
21.04 |
21.11 |
-2.79%
|
367万 |
8211万 |
| 2023-12-21 |
21.04 |
21.41 |
20.51 |
21.18 |
0.32%
|
400万 |
8725万 |
| 2023-12-22 |
20.99 |
21.19 |
19.34 |
19.35 |
-8.61%
|
795万 |
1.65亿 |
| 2023-12-25 |
19.34 |
19.64 |
18.74 |
19.04 |
-1.64%
|
497万 |
9901万 |
| 2023-12-26 |
19.19 |
19.29 |
18.48 |
18.60 |
-2.27%
|
284万 |
5537万 |
| 2023-12-27 |
18.66 |
19.01 |
18.62 |
18.73 |
0.67%
|
348万 |
6805万 |
| 2023-12-28 |
18.71 |
19.21 |
18.35 |
19.00 |
1.44%
|
376万 |
7384万 |
| 2023-12-29 |
19.06 |
19.62 |
18.91 |
19.55 |
2.88%
|
344万 |
6963万 |
| 2024-01-02 |
19.55 |
19.75 |
19.24 |
19.27 |
-1.42%
|
282万 |
5711万 |
| 2024-01-03 |
19.26 |
19.37 |
18.93 |
19.11 |
-0.8%
|
277万 |
5543万 |
| 2024-01-04 |
19.11 |
19.48 |
18.96 |
19.10 |
-0.05%
|
303万 |
6070万 |
| 2024-01-05 |
19.20 |
19.23 |
18.35 |
18.50 |
-3.17%
|
292万 |
5707万 |
| 2024-01-08 |
18.47 |
18.63 |
18.08 |
18.08 |
-2.28%
|
295万 |
5625万 |
| 2024-01-09 |
18.12 |
18.53 |
18.06 |
18.29 |
1.17%
|
248万 |
4746万 |
| 2024-01-10 |
19.12 |
19.30 |
18.19 |
18.19 |
-0.52%
|
828万 |
1.60亿 |
| 2024-01-11 |
18.13 |
19.28 |
18.07 |
19.07 |
4.85%
|
939万 |
1.85亿 |
| 2024-01-12 |
19.00 |
19.10 |
18.26 |
18.26 |
-4.28%
|
598万 |
1.16亿 |
| 2024-01-15 |
18.15 |
18.38 |
17.94 |
18.29 |
0.16%
|
405万 |
7684万 |
| 2024-01-16 |
18.32 |
18.34 |
17.84 |
18.28 |
-0.05%
|
359万 |
6748万 |
| 2024-01-17 |
18.19 |
18.32 |
17.42 |
17.50 |
-4.25%
|
408万 |
7605万 |
| 2024-01-18 |
17.43 |
17.75 |
17.13 |
17.68 |
1.04%
|
422万 |
7671万 |
| 2024-01-19 |
17.55 |
17.88 |
17.36 |
17.38 |
-1.74%
|
351万 |
6423万 |
| 2024-01-22 |
17.52 |
17.59 |
16.03 |
16.25 |
-6.46%
|
390万 |
6815万 |
| 2024-01-23 |
16.22 |
16.49 |
15.95 |
16.30 |
0.3%
|
375万 |
6343万 |
| 2024-01-24 |
16.37 |
16.65 |
15.80 |
16.58 |
1.71%
|
355万 |
6041万 |
| 2024-01-25 |
16.51 |
17.39 |
16.38 |
17.36 |
4.69%
|
400万 |
7084万 |
| 2024-01-26 |
17.43 |
17.94 |
17.30 |
17.30 |
-0.33%
|
524万 |
9629万 |
| 2024-01-29 |
17.46 |
17.52 |
16.51 |
16.57 |
-4.22%
|
416万 |
7312万 |
| 2024-01-30 |
16.62 |
16.75 |
16.03 |
16.03 |
-3.24%
|
297万 |
5068万 |
| 2024-01-31 |
16.04 |
16.10 |
14.93 |
15.00 |
-6.41%
|
440万 |
7066万 |
| 2024-02-01 |
14.88 |
15.23 |
14.46 |
14.75 |
-1.73%
|
440万 |
6811万 |
| 2024-02-02 |
14.87 |
15.23 |
13.65 |
14.11 |
-4.3%
|
490万 |
7365万 |
| 2024-02-05 |
13.92 |
14.09 |
11.97 |
12.21 |
-13.47%
|
784万 |
1.02亿 |
| 2024-02-06 |
12.01 |
13.12 |
11.30 |
12.63 |
3.46%
|
791万 |
9913万 |
| 2024-02-07 |
12.66 |
12.66 |
11.43 |
11.81 |
-6.53%
|
859万 |
1.09亿 |
| 2024-02-08 |
11.88 |
14.09 |
11.71 |
13.92 |
17.89%
|
1021万 |
1.37亿 |
| 2024-02-19 |
14.30 |
15.14 |
14.13 |
14.70 |
5.59%
|
950万 |
1.45亿 |
| 2024-02-20 |
14.47 |
14.98 |
14.13 |
14.87 |
1.18%
|
602万 |
9139万 |
| 2024-02-21 |
14.67 |
15.60 |
14.47 |
15.07 |
1.36%
|
715万 |
1.13亿 |
| 2024-02-22 |
15.61 |
16.02 |
15.39 |
16.01 |
6.24%
|
818万 |
1.35亿 |
| 2024-02-23 |
16.11 |
16.95 |
15.72 |
16.80 |
4.92%
|
893万 |
1.52亿 |
| 2024-02-26 |
16.71 |
16.97 |
16.03 |
16.51 |
-1.71%
|
871万 |
1.50亿 |
| 2024-02-27 |
16.48 |
17.64 |
16.32 |
17.57 |
6.4%
|
874万 |
1.55亿 |
| 2024-02-28 |
17.63 |
18.34 |
15.55 |
15.62 |
-11.09%
|
1336万 |
2.37亿 |
| 2024-02-29 |
15.26 |
16.75 |
15.26 |
16.75 |
7.25%
|
957万 |
1.63亿 |
| 2024-03-01 |
16.97 |
17.13 |
16.49 |
17.05 |
1.78%
|
822万 |
1.44亿 |
| 2024-03-04 |
17.04 |
17.18 |
16.30 |
17.14 |
0.51%
|
744万 |
1.30亿 |
| 2024-03-05 |
16.83 |
17.04 |
16.46 |
16.57 |
-3.31%
|
678万 |
1.18亿 |
| 2024-03-06 |
16.59 |
17.04 |
16.35 |
16.75 |
1.1%
|
594万 |
1.04亿 |
| 2024-03-07 |
16.80 |
16.99 |
16.33 |
16.42 |
-2.01%
|
574万 |
9969万 |
| 2024-03-08 |
16.46 |
16.68 |
16.19 |
16.66 |
1.46%
|
423万 |
7268万 |
| 2024-03-11 |
16.56 |
17.22 |
16.43 |
17.07 |
2.48%
|
589万 |
1.03亿 |
| 2024-03-12 |
17.09 |
17.62 |
16.99 |
17.58 |
2.98%
|
757万 |
1.37亿 |
| 2024-03-13 |
17.59 |
18.87 |
17.56 |
18.11 |
3.0%
|
1109万 |
2.10亿 |
| 2024-03-14 |
17.75 |
18.34 |
17.45 |
18.19 |
0.48%
|
957万 |
1.78亿 |
| 2024-03-15 |
17.93 |
18.80 |
17.62 |
18.73 |
2.96%
|
1032万 |
1.96亿 |
| 2024-03-18 |
19.38 |
20.79 |
19.34 |
19.65 |
4.92%
|
1708万 |
3.55亿 |
| 2024-03-19 |
19.49 |
20.38 |
19.14 |
19.15 |
-2.54%
|
1088万 |
2.22亿 |
| 2024-03-20 |
19.25 |
20.12 |
19.03 |
20.03 |
4.56%
|
1038万 |
2.12亿 |
| 2024-03-21 |
19.92 |
21.10 |
19.78 |
20.35 |
1.63%
|
1295万 |
2.76亿 |
| 2024-03-22 |
20.02 |
20.43 |
19.16 |
19.80 |
-2.69%
|
1128万 |
2.32亿 |
| 2024-03-25 |
19.82 |
20.04 |
18.61 |
18.67 |
-5.72%
|
744万 |
1.49亿 |
| 2024-03-26 |
18.67 |
19.04 |
18.28 |
18.62 |
-0.26%
|
562万 |
1.09亿 |
| 2024-03-27 |
18.63 |
18.70 |
17.63 |
17.70 |
-4.95%
|
583万 |
1.10亿 |
| 2024-03-28 |
17.89 |
21.03 |
17.79 |
19.46 |
9.92%
|
1265万 |
2.58亿 |
| 2024-03-29 |
19.28 |
19.48 |
18.65 |
19.36 |
-0.49%
|
772万 |
1.54亿 |
| 2024-04-01 |
19.28 |
19.73 |
19.06 |
19.65 |
1.49%
|
715万 |
1.45亿 |
| 2024-04-02 |
19.50 |
19.55 |
18.79 |
19.06 |
-3.03%
|
501万 |
1.00亿 |
| 2024-04-03 |
19.06 |
19.06 |
18.05 |
18.32 |
-3.88%
|
506万 |
9722万 |
| 2024-04-08 |
18.18 |
18.60 |
17.75 |
17.95 |
-1.99%
|
358万 |
6784万 |
| 2024-04-09 |
18.04 |
18.43 |
17.97 |
18.41 |
2.57%
|
331万 |
6299万 |
| 2024-04-10 |
18.53 |
18.53 |
17.52 |
17.63 |
-4.22%
|
337万 |
6262万 |
| 2024-04-11 |
17.60 |
18.04 |
17.36 |
17.57 |
-0.38%
|
257万 |
4775万 |
| 2024-04-12 |
17.57 |
17.82 |
17.30 |
17.34 |
-1.31%
|
228万 |
4162万 |
| 2024-04-15 |
17.23 |
17.45 |
15.77 |
16.03 |
-7.53%
|
566万 |
9689万 |
| 2024-04-16 |
16.07 |
16.07 |
14.58 |
14.58 |
-9.04%
|
507万 |
7930万 |
| 2024-04-17 |
14.99 |
16.01 |
14.98 |
15.95 |
9.41%
|
465万 |
7588万 |
| 2024-04-18 |
15.95 |
16.46 |
15.57 |
15.99 |
0.24%
|
369万 |
6152万 |
| 2024-04-19 |
15.94 |
16.03 |
15.50 |
15.73 |
-1.62%
|
254万 |
4159万 |
| 2024-04-22 |
15.50 |
15.88 |
15.13 |
15.58 |
-0.98%
|
258万 |
4191万 |
| 2024-04-23 |
15.77 |
16.10 |
15.63 |
15.96 |
2.46%
|
264万 |
4380万 |
| 2024-04-24 |
15.96 |
16.79 |
15.96 |
16.79 |
5.17%
|
335万 |
5750万 |
| 2024-04-25 |
16.63 |
16.92 |
16.56 |
16.67 |
-0.69%
|
298万 |
5211万 |
| 2024-04-26 |
16.27 |
17.04 |
16.03 |
16.90 |
1.32%
|
476万 |
8240万 |
| 2024-04-29 |
16.91 |
17.36 |
16.90 |
17.27 |
2.22%
|
345万 |
6195万 |
| 2024-04-30 |
17.37 |
17.40 |
16.78 |
17.12 |
-0.89%
|
319万 |
5697万 |
| 2024-05-06 |
17.33 |
17.62 |
17.02 |
17.15 |
0.17%
|
315万 |
5667万 |
| 2024-05-07 |
17.06 |
17.31 |
16.84 |
17.16 |
0.11%
|
265万 |
4743万 |
| 2024-05-08 |
17.15 |
17.15 |
16.40 |
16.51 |
-3.8%
|
430万 |
7480万 |
| 2024-05-09 |
16.49 |
16.79 |
16.49 |
16.65 |
0.81%
|
255万 |
4443万 |
| 2024-05-10 |
16.71 |
16.89 |
16.16 |
16.24 |
-2.42%
|
325万 |
5557万 |
| 2024-05-13 |
16.02 |
16.05 |
15.29 |
15.41 |
-5.14%
|
488万 |
7914万 |
| 2024-05-14 |
15.57 |
15.90 |
15.17 |
15.53 |
0.81%
|
390万 |
6297万 |
| 2024-05-15 |
15.46 |
15.68 |
15.23 |
15.37 |
-1.05%
|
282万 |
4540万 |
| 2024-05-16 |
15.37 |
15.75 |
15.37 |
15.55 |
1.19%
|
314万 |
5090万 |
| 2024-05-17 |
15.55 |
15.91 |
15.41 |
15.91 |
2.28%
|
267万 |
4377万 |
| 2024-05-20 |
15.87 |
16.24 |
15.69 |
15.95 |
0.24%
|
308万 |
5133万 |
| 2024-05-21 |
15.84 |
15.98 |
15.55 |
15.65 |
-1.87%
|
233万 |
3829万 |
| 2024-05-22 |
15.46 |
16.08 |
15.46 |
15.88 |
1.47%
|
237万 |
3911万 |
| 2024-05-23 |
15.74 |
15.91 |
15.33 |
15.39 |
-3.08%
|
273万 |
4429万 |
| 2024-05-24 |
15.26 |
15.55 |
15.03 |
15.05 |
-2.18%
|
230万 |
3662万 |
| 2024-05-27 |
15.25 |
15.32 |
14.80 |
15.30 |
1.66%
|
195万 |
3056万 |
| 2024-05-28 |
15.23 |
15.29 |
14.71 |
14.90 |
-2.63%
|
266万 |
4164万 |
| 2024-05-29 |
14.92 |
15.19 |
14.83 |
15.00 |
0.71%
|
191万 |
2991万 |
| 2024-05-30 |
14.85 |
15.05 |
14.67 |
14.93 |
-0.51%
|
167万 |
2599万 |
| 2024-05-31 |
14.99 |
15.49 |
14.98 |
15.42 |
3.32%
|
278万 |
4395万 |
| 2024-06-03 |
15.41 |
15.55 |
14.88 |
15.02 |
-2.59%
|
274万 |
4287万 |
| 2024-06-04 |
15.02 |
15.04 |
14.33 |
14.53 |
-3.3%
|
349万 |
5232万 |
| 2024-06-05 |
14.53 |
14.56 |
14.24 |
14.24 |
-2.01%
|
220万 |
3267万 |
| 2024-06-06 |
14.28 |
14.43 |
13.19 |
13.35 |
-6.22%
|
489万 |
6838万 |
| 2024-06-07 |
13.54 |
13.93 |
13.54 |
13.80 |
3.35%
|
349万 |
4944万 |
| 2024-06-11 |
13.62 |
14.14 |
13.34 |
14.06 |
1.9%
|
324万 |
4608万 |
| 2024-06-12 |
14.07 |
14.46 |
13.97 |
14.26 |
1.38%
|
242万 |
3562万 |
| 2024-06-13 |
14.23 |
14.54 |
14.09 |
14.34 |
0.61%
|
240万 |
3548万 |
| 2024-06-14 |
14.33 |
14.50 |
14.09 |
14.48 |
0.95%
|
182万 |
2702万 |
| 2024-06-17 |
14.39 |
14.52 |
14.26 |
14.34 |
-0.94%
|
208万 |
3074万 |
| 2024-06-18 |
14.39 |
14.73 |
14.21 |
14.68 |
2.37%
|
247万 |
3715万 |
| 2024-06-19 |
14.68 |
14.93 |
14.54 |
14.56 |
-0.86%
|
294万 |
4471万 |
| 2024-06-20 |
14.57 |
14.65 |
14.19 |
14.21 |
-2.4%
|
233万 |
3447万 |
| 2024-06-21 |
14.10 |
14.25 |
13.89 |
14.12 |
-0.62%
|
218万 |
3167万 |
| 2024-06-24 |
13.93 |
13.98 |
13.25 |
13.31 |
-5.72%
|
359万 |
4993万 |
| 2024-06-25 |
13.32 |
13.58 |
13.10 |
13.25 |
-0.44%
|
234万 |
3215万 |
| 2024-06-26 |
13.21 |
14.31 |
13.18 |
14.28 |
7.7%
|
395万 |
5595万 |
| 2024-06-27 |
14.32 |
14.39 |
14.03 |
14.06 |
-1.5%
|
280万 |
4090万 |
| 2024-06-28 |
14.06 |
14.33 |
13.89 |
13.94 |
-0.9%
|
301万 |
4371万 |
| 2024-07-01 |
14.02 |
14.03 |
13.55 |
13.89 |
-0.35%
|
246万 |
3489万 |
| 2024-07-02 |
14.03 |
14.59 |
14.02 |
14.31 |
3.08%
|
410万 |
6084万 |
| 2024-07-03 |
14.29 |
14.40 |
13.89 |
13.95 |
-2.58%
|
260万 |
3751万 |
| 2024-07-04 |
13.96 |
14.01 |
13.37 |
13.39 |
-3.97%
|
255万 |
3564万 |
| 2024-07-05 |
13.43 |
13.97 |
13.25 |
13.81 |
3.12%
|
258万 |
3627万 |
| 2024-07-08 |
13.66 |
13.76 |
13.15 |
13.18 |
-4.58%
|
264万 |
3627万 |
| 2024-07-09 |
13.15 |
13.51 |
12.87 |
13.46 |
2.14%
|
252万 |
3446万 |
| 2024-07-10 |
13.46 |
13.65 |
13.25 |
13.33 |
-0.94%
|
202万 |
2794万 |
| 2024-07-11 |
13.69 |
13.94 |
13.52 |
13.90 |
4.23%
|
287万 |
4080万 |
| 2024-07-12 |
13.93 |
13.98 |
13.61 |
13.66 |
-1.68%
|
202万 |
2865万 |
| 2024-07-15 |
13.53 |
13.61 |
13.15 |
13.20 |
-3.42%
|
214万 |
2930万 |
| 2024-07-16 |
13.19 |
13.34 |
13.01 |
13.25 |
0.37%
|
199万 |
2706万 |
| 2024-07-17 |
13.23 |
13.34 |
12.88 |
12.89 |
-2.72%
|
212万 |
2860万 |
| 2024-07-18 |
12.74 |
12.89 |
12.38 |
12.74 |
-1.13%
|
239万 |
3097万 |
| 2024-07-19 |
12.75 |
13.15 |
12.55 |
13.10 |
2.82%
|
268万 |
3576万 |
| 2024-07-22 |
13.27 |
13.84 |
13.27 |
13.61 |
3.86%
|
449万 |
6271万 |
| 2024-07-23 |
13.54 |
13.73 |
13.18 |
13.25 |
-2.64%
|
343万 |
4756万 |
| 2024-07-24 |
13.09 |
13.25 |
12.84 |
12.91 |
-2.5%
|
255万 |
3421万 |
| 2024-07-25 |
12.84 |
13.24 |
12.67 |
12.92 |
0.08%
|
243万 |
3230万 |
| 2024-07-26 |
13.09 |
13.27 |
12.96 |
13.17 |
1.88%
|
202万 |
2740万 |
| 2024-07-29 |
13.20 |
13.34 |
12.90 |
13.25 |
0.66%
|
202万 |
2754万 |
| 2024-07-30 |
13.21 |
13.41 |
13.06 |
13.30 |
0.37%
|
196万 |
2680万 |
| 2024-07-31 |
13.32 |
13.91 |
13.25 |
13.91 |
4.53%
|
362万 |
5107万 |
| 2024-08-01 |
13.91 |
14.03 |
13.74 |
13.87 |
-0.28%
|
254万 |
3639万 |
| 2024-08-02 |
13.81 |
13.88 |
13.33 |
13.37 |
-3.58%
|
285万 |
3989万 |
| 2024-08-05 |
13.48 |
13.85 |
13.03 |
13.10 |
-2.04%
|
500万 |
6923万 |
| 2024-08-06 |
13.26 |
14.01 |
13.10 |
13.74 |
4.9%
|
564万 |
7831万 |
| 2024-08-07 |
13.55 |
14.38 |
13.51 |
14.05 |
2.26%
|
828万 |
1.20亿 |
| 2024-08-08 |
13.64 |
13.84 |
13.36 |
13.50 |
-3.94%
|
566万 |
7894万 |
| 2024-08-09 |
13.56 |
13.64 |
13.06 |
13.07 |
-3.17%
|
357万 |
4891万 |
| 2024-08-12 |
13.10 |
13.18 |
12.75 |
12.92 |
-1.12%
|
279万 |
3703万 |
| 2024-08-13 |
12.92 |
13.13 |
12.76 |
13.13 |
1.58%
|
186万 |
2482万 |
| 2024-08-14 |
13.09 |
13.28 |
13.03 |
13.17 |
0.3%
|
173万 |
2346万 |
| 2024-08-15 |
13.14 |
13.61 |
12.94 |
13.56 |
2.95%
|
337万 |
4649万 |
| 2024-08-16 |
13.50 |
13.74 |
13.50 |
13.63 |
0.57%
|
233万 |
3281万 |
| 2024-08-19 |
13.67 |
13.79 |
13.52 |
13.62 |
-0.07%
|
199万 |
2799万 |
| 2024-08-20 |
13.61 |
13.69 |
13.27 |
13.36 |
-1.93%
|
171万 |
2368万 |
| 2024-08-21 |
13.30 |
13.68 |
13.27 |
13.41 |
0.36%
|
161万 |
2245万 |
| 2024-08-22 |
13.41 |
13.65 |
13.11 |
13.16 |
-1.89%
|
216万 |
2977万 |
| 2024-08-23 |
13.16 |
13.38 |
12.98 |
13.21 |
0.37%
|
178万 |
2418万 |
| 2024-08-26 |
13.09 |
13.45 |
12.96 |
13.25 |
0.37%
|
203万 |
2769万 |
| 2024-08-27 |
13.25 |
13.48 |
12.63 |
12.70 |
-4.18%
|
304万 |
4047万 |
| 2024-08-28 |
12.66 |
12.98 |
12.42 |
12.84 |
1.07%
|
206万 |
2701万 |
| 2024-08-29 |
12.86 |
13.08 |
12.61 |
12.93 |
0.76%
|
179万 |
2384万 |
| 2024-08-30 |
13.00 |
13.85 |
12.98 |
13.66 |
5.64%
|
512万 |
7135万 |
| 2024-09-02 |
13.68 |
13.71 |
13.33 |
13.34 |
-2.35%
|
264万 |
3658万 |
| 2024-09-03 |
13.27 |
13.96 |
13.27 |
13.85 |
3.79%
|
490万 |
6886万 |
| 2024-09-04 |
13.68 |
13.94 |
13.63 |
13.81 |
-0.28%
|
339万 |
4814万 |
| 2024-09-05 |
13.76 |
13.98 |
13.70 |
13.96 |
1.13%
|
314万 |
4496万 |
| 2024-09-06 |
13.89 |
13.99 |
13.54 |
13.58 |
-2.79%
|
261万 |
3686万 |
| 2024-09-09 |
13.47 |
14.50 |
13.32 |
13.93 |
2.58%
|
499万 |
7113万 |
| 2024-09-10 |
13.74 |
14.37 |
13.65 |
14.29 |
2.58%
|
724万 |
1.05亿 |
| 2024-09-11 |
14.14 |
14.38 |
14.05 |
14.22 |
-0.48%
|
438万 |
6397万 |
| 2024-09-12 |
14.30 |
14.87 |
14.14 |
14.45 |
1.64%
|
772万 |
1.15亿 |
| 2024-09-13 |
14.27 |
14.53 |
13.92 |
14.23 |
-1.55%
|
727万 |
1.06亿 |
| 2024-09-18 |
14.08 |
14.30 |
13.65 |
13.98 |
-1.71%
|
481万 |
6897万 |
| 2024-09-19 |
14.06 |
14.44 |
13.91 |
14.38 |
2.85%
|
456万 |
6676万 |
| 2024-09-20 |
14.27 |
14.61 |
14.26 |
14.48 |
0.68%
|
574万 |
8525万 |
| 2024-09-23 |
14.59 |
15.44 |
14.27 |
15.18 |
4.84%
|
1285万 |
1.99亿 |
| 2024-09-24 |
14.87 |
15.14 |
14.42 |
15.04 |
-0.9%
|
1175万 |
1.79亿 |
| 2024-09-25 |
14.98 |
15.71 |
14.95 |
15.38 |
2.2%
|
1165万 |
1.83亿 |
| 2024-09-26 |
15.20 |
16.00 |
15.12 |
16.00 |
4.05%
|
1091万 |
1.76亿 |
| 2024-09-27 |
16.00 |
17.08 |
15.71 |
16.81 |
5.11%
|
1525万 |
2.57亿 |
| 2024-09-30 |
17.16 |
19.45 |
16.73 |
19.33 |
14.98%
|
1959万 |
3.64亿 |
| 2024-10-08 |
22.57 |
22.80 |
19.45 |
22.24 |
15.04%
|
2412万 |
5.32亿 |
| 2024-10-09 |
20.20 |
21.25 |
18.46 |
18.46 |
-17.01%
|
1425万 |
2.94亿 |
| 2024-10-10 |
19.31 |
19.50 |
18.01 |
18.18 |
-1.53%
|
890万 |
1.71亿 |
| 2024-10-11 |
18.08 |
18.65 |
16.67 |
17.34 |
-4.6%
|
962万 |
1.72亿 |
| 2024-10-14 |
17.46 |
18.10 |
16.79 |
18.08 |
4.26%
|
800万 |
1.44亿 |
| 2024-10-15 |
17.85 |
18.52 |
17.50 |
17.53 |
-3.01%
|
784万 |
1.45亿 |
| 2024-10-16 |
17.07 |
17.96 |
17.02 |
17.82 |
1.61%
|
544万 |
9900万 |
| 2024-10-17 |
18.05 |
18.50 |
17.85 |
17.88 |
0.38%
|
673万 |
1.26亿 |
| 2024-10-18 |
17.63 |
18.95 |
17.63 |
18.39 |
2.83%
|
811万 |
1.52亿 |
| 2024-10-21 |
18.59 |
19.12 |
18.38 |
18.86 |
2.54%
|
842万 |
1.62亿 |
| 2024-10-22 |
18.86 |
18.87 |
18.29 |
18.57 |
-1.5%
|
685万 |
1.31亿 |
| 2024-10-23 |
18.65 |
19.62 |
18.59 |
18.86 |
1.52%
|
1111万 |
2.19亿 |
| 2024-10-24 |
18.50 |
18.57 |
17.90 |
18.01 |
-4.49%
|
694万 |
1.29亿 |
| 2024-10-25 |
18.04 |
18.57 |
17.90 |
18.28 |
1.51%
|
585万 |
1.10亿 |
| 2024-10-28 |
18.40 |
18.67 |
18.22 |
18.56 |
1.54%
|
474万 |
9048万 |
| 2024-10-29 |
18.61 |
18.84 |
17.91 |
17.94 |
-3.35%
|
537万 |
1.01亿 |
| 2024-10-30 |
17.87 |
19.12 |
17.65 |
18.64 |
3.9%
|
816万 |
1.53亿 |
| 2024-10-31 |
18.46 |
18.83 |
18.09 |
18.43 |
-1.15%
|
912万 |
1.73亿 |
| 2024-11-01 |
18.26 |
18.26 |
16.75 |
16.84 |
-8.6%
|
851万 |
1.52亿 |
| 2024-11-04 |
16.82 |
17.36 |
16.78 |
17.32 |
2.83%
|
373万 |
6596万 |
| 2024-11-05 |
17.27 |
18.09 |
17.27 |
18.02 |
4.04%
|
483万 |
8842万 |
| 2024-11-06 |
17.70 |
18.12 |
17.49 |
17.68 |
-1.89%
|
723万 |
1.33亿 |
| 2024-11-07 |
17.56 |
18.14 |
17.46 |
18.14 |
2.59%
|
657万 |
1.21亿 |
| 2024-11-08 |
18.23 |
18.73 |
18.11 |
18.25 |
0.64%
|
723万 |
1.37亿 |
| 2024-11-11 |
18.14 |
18.89 |
18.09 |
18.89 |
3.46%
|
834万 |
1.60亿 |
| 2024-11-12 |
19.44 |
19.71 |
18.58 |
18.77 |
-0.62%
|
1237万 |
2.44亿 |
| 2024-11-13 |
18.59 |
19.43 |
18.53 |
19.23 |
2.44%
|
933万 |
1.83亿 |
| 2024-11-14 |
19.06 |
19.53 |
18.63 |
18.65 |
-2.98%
|
733万 |
1.44亿 |
| 2024-11-15 |
18.71 |
19.33 |
18.21 |
18.21 |
-2.35%
|
737万 |
1.43亿 |
| 2024-11-18 |
18.20 |
18.46 |
16.59 |
16.82 |
-7.63%
|
745万 |
1.31亿 |
| 2024-11-19 |
17.02 |
17.60 |
16.76 |
17.58 |
4.51%
|
490万 |
8633万 |
| 2024-11-20 |
17.51 |
18.20 |
17.49 |
18.09 |
2.88%
|
402万 |
7408万 |
| 2024-11-21 |
18.09 |
18.33 |
17.81 |
18.10 |
0.05%
|
359万 |
6696万 |
| 2024-11-22 |
17.98 |
18.75 |
17.31 |
17.32 |
-4.3%
|
649万 |
1.21亿 |
| 2024-11-25 |
17.41 |
17.79 |
16.90 |
17.77 |
2.58%
|
435万 |
7765万 |
| 2024-11-26 |
17.70 |
18.18 |
17.38 |
17.41 |
-2.03%
|
378万 |
6914万 |
| 2024-11-27 |
17.44 |
18.27 |
16.86 |
18.27 |
4.97%
|
672万 |
1.22亿 |
| 2024-11-28 |
18.27 |
18.61 |
17.94 |
17.99 |
-1.54%
|
546万 |
1.03亿 |
| 2024-11-29 |
18.04 |
18.56 |
17.81 |
18.33 |
1.89%
|
496万 |
9318万 |
| 2024-12-02 |
18.35 |
18.61 |
18.14 |
18.59 |
1.43%
|
511万 |
9729万 |
| 2024-12-03 |
18.61 |
18.80 |
18.19 |
18.66 |
0.37%
|
500万 |
9539万 |
| 2024-12-04 |
18.72 |
18.72 |
18.01 |
18.17 |
-2.66%
|
431万 |
8143万 |
| 2024-12-05 |
18.17 |
18.72 |
18.14 |
18.62 |
2.52%
|
543万 |
1.04亿 |
| 2024-12-06 |
18.77 |
19.12 |
18.45 |
18.87 |
1.31%
|
616万 |
1.19亿 |
| 2024-12-09 |
19.01 |
19.03 |
18.44 |
18.71 |
-0.82%
|
450万 |
8667万 |
| 2024-12-10 |
19.16 |
19.30 |
18.74 |
18.84 |
0.68%
|
660万 |
1.29亿 |
| 2024-12-11 |
18.87 |
22.50 |
18.63 |
20.52 |
8.93%
|
1311万 |
2.70亿 |
| 2024-12-12 |
19.90 |
21.07 |
19.90 |
20.12 |
-1.94%
|
1784万 |
3.72亿 |
| 2024-12-13 |
19.80 |
19.98 |
19.26 |
19.27 |
-4.2%
|
1045万 |
2.11亿 |
| 2024-12-16 |
19.32 |
19.45 |
18.65 |
18.91 |
-1.92%
|
575万 |
1.13亿 |
| 2024-12-17 |
18.91 |
18.91 |
17.76 |
17.86 |
-5.5%
|
601万 |
1.12亿 |
| 2024-12-18 |
18.17 |
18.43 |
17.41 |
18.11 |
1.36%
|
512万 |
9484万 |
| 2024-12-19 |
17.85 |
18.70 |
17.76 |
18.63 |
2.9%
|
586万 |
1.11亿 |
| 2024-12-20 |
18.59 |
18.91 |
18.41 |
18.71 |
0.42%
|
456万 |
8781万 |
| 2024-12-23 |
18.72 |
18.77 |
17.28 |
17.33 |
-7.38%
|
561万 |
1.03亿 |
| 2024-12-24 |
17.50 |
17.68 |
17.10 |
17.53 |
1.18%
|
360万 |
6450万 |
| 2024-12-25 |
17.49 |
17.53 |
16.72 |
16.85 |
-3.88%
|
377万 |
6582万 |
| 2024-12-26 |
16.88 |
17.46 |
16.88 |
17.21 |
2.14%
|
304万 |
5389万 |
| 2024-12-27 |
17.22 |
17.57 |
17.12 |
17.24 |
0.17%
|
278万 |
4983万 |
| 2024-12-30 |
17.13 |
17.47 |
16.76 |
17.39 |
0.85%
|
290万 |
5146万 |
| 2024-12-31 |
17.41 |
17.53 |
16.60 |
16.61 |
-4.47%
|
345万 |
6035万 |
| 2025-01-02 |
16.60 |
16.79 |
15.84 |
16.12 |
-2.93%
|
345万 |
5809万 |
| 2025-01-03 |
16.22 |
16.35 |
15.17 |
15.20 |
-5.73%
|
354万 |
5690万 |
| 2025-01-06 |
15.11 |
15.61 |
14.64 |
15.29 |
0.58%
|
311万 |
4871万 |
| 2025-01-07 |
15.37 |
15.63 |
15.16 |
15.61 |
2.1%
|
306万 |
4860万 |
| 2025-01-08 |
15.47 |
15.70 |
14.95 |
15.44 |
-1.06%
|
315万 |
4988万 |
| 2025-01-09 |
15.36 |
15.70 |
15.30 |
15.51 |
0.44%
|
256万 |
4102万 |
| 2025-01-10 |
15.48 |
15.66 |
14.97 |
14.99 |
-3.39%
|
209万 |
3311万 |
| 2025-01-13 |
14.91 |
15.34 |
14.61 |
15.16 |
1.17%
|
230万 |
3556万 |
| 2025-01-14 |
15.28 |
16.09 |
15.22 |
16.07 |
5.97%
|
358万 |
5819万 |
| 2025-01-15 |
16.12 |
16.59 |
15.95 |
16.36 |
1.82%
|
470万 |
7887万 |
| 2025-01-16 |
16.44 |
16.62 |
16.06 |
16.27 |
-0.54%
|
292万 |
4912万 |
| 2025-01-17 |
16.15 |
16.42 |
16.04 |
16.33 |
0.36%
|
187万 |
3126万 |
| 2025-01-20 |
16.61 |
16.73 |
16.33 |
16.52 |
1.19%
|
270万 |
4592万 |
| 2025-01-21 |
16.56 |
16.70 |
16.23 |
16.60 |
0.47%
|
184万 |
3122万 |
| 2025-01-22 |
16.54 |
16.58 |
16.34 |
16.44 |
-1.0%
|
145万 |
2458万 |
| 2025-01-23 |
16.58 |
17.06 |
16.53 |
16.55 |
0.71%
|
310万 |
5382万 |
| 2025-01-24 |
16.53 |
17.19 |
16.53 |
17.17 |
3.76%
|
361万 |
6295万 |
| 2025-01-27 |
17.21 |
17.54 |
17.02 |
17.27 |
0.57%
|
360万 |
6423万 |
| 2025-02-05 |
17.67 |
18.45 |
17.58 |
18.20 |
5.41%
|
781万 |
1.45亿 |
| 2025-02-06 |
18.20 |
18.30 |
17.85 |
18.30 |
0.53%
|
667万 |
1.24亿 |
| 2025-02-07 |
18.27 |
18.59 |
17.91 |
18.31 |
0.05%
|
643万 |
1.21亿 |
| 2025-02-10 |
18.42 |
19.04 |
18.37 |
18.98 |
3.66%
|
719万 |
1.39亿 |
| 2025-02-11 |
18.70 |
19.45 |
18.63 |
18.98 |
0.0%
|
733万 |
1.43亿 |
| 2025-02-12 |
18.98 |
19.62 |
18.98 |
19.40 |
2.2%
|
606万 |
1.21亿 |
| 2025-02-13 |
19.34 |
19.50 |
18.91 |
19.01 |
-2.01%
|
573万 |
1.13亿 |
| 2025-02-14 |
18.96 |
19.33 |
18.65 |
19.29 |
1.48%
|
571万 |
1.12亿 |
| 2025-02-17 |
19.43 |
19.97 |
19.19 |
19.34 |
0.25%
|
719万 |
1.45亿 |
| 2025-02-18 |
19.41 |
19.87 |
18.68 |
18.68 |
-3.42%
|
709万 |
1.40亿 |
| 2025-02-19 |
18.78 |
19.02 |
18.51 |
18.93 |
1.35%
|
495万 |
9606万 |
| 2025-02-20 |
18.90 |
19.06 |
18.75 |
18.95 |
0.1%
|
393万 |
7657万 |
| 2025-02-21 |
19.09 |
19.53 |
18.80 |
19.46 |
2.67%
|
622万 |
1.23亿 |
| 2025-02-24 |
19.51 |
19.51 |
19.07 |
19.27 |
-0.95%
|
480万 |
9515万 |
| 2025-02-25 |
18.91 |
19.30 |
18.77 |
18.97 |
-1.56%
|
359万 |
7030万 |
| 2025-02-26 |
19.06 |
19.26 |
18.94 |
19.12 |
0.77%
|
400万 |
7853万 |
| 2025-02-27 |
18.99 |
19.30 |
18.40 |
18.82 |
-1.58%
|
476万 |
9235万 |
| 2025-02-28 |
18.77 |
18.82 |
17.75 |
17.81 |
-5.37%
|
517万 |
9621万 |
| 2025-03-03 |
18.07 |
18.33 |
17.70 |
17.85 |
0.27%
|
348万 |
6473万 |
| 2025-03-04 |
17.63 |
18.31 |
17.63 |
18.24 |
2.18%
|
297万 |
5545万 |
| 2025-03-05 |
18.27 |
18.75 |
18.20 |
18.55 |
1.65%
|
377万 |
7161万 |
| 2025-03-06 |
18.69 |
19.42 |
18.69 |
19.29 |
4.04%
|
534万 |
1.05亿 |
| 2025-03-07 |
19.26 |
19.45 |
18.85 |
19.01 |
-1.46%
|
374万 |
7391万 |
| 2025-03-10 |
19.08 |
19.11 |
18.62 |
18.89 |
-0.66%
|
328万 |
6365万 |
| 2025-03-11 |
18.65 |
18.80 |
18.45 |
18.71 |
-0.93%
|
258万 |
4954万 |
| 2025-03-12 |
18.80 |
18.98 |
18.67 |
18.69 |
-0.1%
|
250万 |
4858万 |
| 2025-03-13 |
18.59 |
18.67 |
17.90 |
18.30 |
-2.08%
|
323万 |
6054万 |
| 2025-03-14 |
18.20 |
18.74 |
18.06 |
18.65 |
1.91%
|
316万 |
6015万 |
| 2025-03-17 |
18.71 |
18.73 |
18.48 |
18.57 |
-0.42%
|
277万 |
5295万 |
| 2025-03-18 |
18.68 |
18.88 |
18.56 |
18.68 |
0.58%
|
305万 |
5868万 |
| 2025-03-19 |
18.64 |
18.64 |
18.44 |
18.50 |
-0.99%
|
236万 |
4508万 |
| 2025-03-20 |
18.56 |
18.61 |
18.30 |
18.41 |
-0.47%
|
196万 |
3741万 |
| 2025-03-21 |
18.41 |
18.46 |
17.95 |
17.98 |
-2.32%
|
276万 |
5160万 |
| 2025-03-24 |
18.11 |
18.15 |
16.85 |
17.36 |
-3.46%
|
417万 |
7446万 |
| 2025-03-25 |
17.22 |
17.38 |
16.72 |
16.99 |
-2.13%
|
376万 |
6575万 |
| 2025-03-26 |
17.04 |
17.49 |
16.83 |
17.40 |
2.4%
|
331万 |
5885万 |
| 2025-03-27 |
17.34 |
17.40 |
16.94 |
17.17 |
-1.29%
|
247万 |
4368万 |
| 2025-03-28 |
17.17 |
17.36 |
16.94 |
16.97 |
-1.19%
|
252万 |
4433万 |
| 2025-03-31 |
16.92 |
17.21 |
16.57 |
17.13 |
0.92%
|
277万 |
4805万 |
| 2025-04-01 |
17.14 |
17.46 |
17.14 |
17.23 |
0.62%
|
293万 |
5227万 |
| 2025-04-02 |
17.15 |
17.73 |
17.14 |
17.50 |
1.52%
|
240万 |
4324万 |
| 2025-04-03 |
17.39 |
17.65 |
17.17 |
17.44 |
-0.33%
|
206万 |
3707万 |
| 2025-04-07 |
16.58 |
16.68 |
14.10 |
14.39 |
-17.46%
|
626万 |
9857万 |
| 2025-04-08 |
14.56 |
15.35 |
14.34 |
14.82 |
2.97%
|
524万 |
7981万 |
| 2025-04-09 |
14.66 |
15.66 |
13.81 |
15.56 |
4.99%
|
489万 |
7518万 |
| 2025-04-10 |
16.14 |
16.34 |
15.92 |
15.98 |
2.69%
|
489万 |
8111万 |
| 2025-04-11 |
19.18 |
19.18 |
17.36 |
17.56 |
9.92%
|
1979万 |
3.72亿 |
| 2025-04-14 |
17.06 |
17.43 |
16.77 |
17.02 |
-3.1%
|
1515万 |
2.64亿 |
| 2025-04-15 |
16.82 |
17.29 |
16.70 |
16.87 |
-0.86%
|
791万 |
1.38亿 |
| 2025-04-16 |
16.68 |
16.97 |
16.24 |
16.69 |
-1.1%
|
626万 |
1.07亿 |
| 2025-04-17 |
17.17 |
17.17 |
16.55 |
16.58 |
-0.64%
|
510万 |
8815万 |
| 2025-04-18 |
16.58 |
16.78 |
16.29 |
16.70 |
0.7%
|
438万 |
7466万 |
| 2025-04-21 |
16.56 |
17.12 |
16.50 |
17.11 |
2.45%
|
549万 |
9561万 |
| 2025-04-22 |
16.94 |
17.19 |
16.94 |
17.12 |
0.06%
|
389万 |
6842万 |
| 2025-04-23 |
17.21 |
17.21 |
17.02 |
17.13 |
0.06%
|
353万 |
6232万 |
| 2025-04-24 |
16.94 |
17.17 |
16.63 |
17.05 |
-0.45%
|
325万 |
5664万 |
| 2025-04-25 |
16.97 |
17.86 |
16.97 |
17.52 |
2.8%
|
693万 |
1.25亿 |
| 2025-04-28 |
17.44 |
17.64 |
16.97 |
17.11 |
-2.39%
|
340万 |
6027万 |
| 2025-04-29 |
16.97 |
17.39 |
16.90 |
17.36 |
1.48%
|
309万 |
5492万 |
| 2025-04-30 |
17.30 |
17.68 |
17.30 |
17.56 |
1.18%
|
272万 |
4936万 |
| 2025-05-06 |
17.83 |
17.90 |
17.64 |
17.85 |
1.66%
|
358万 |
6554万 |
| 2025-05-07 |
18.10 |
18.10 |
17.68 |
17.85 |
0.0%
|
418万 |
7684万 |
| 2025-05-08 |
17.87 |
18.04 |
17.76 |
18.01 |
0.87%
|
266万 |
4925万 |
| 2025-05-09 |
18.09 |
18.09 |
17.72 |
17.77 |
-1.35%
|
252万 |
4621万 |
| 2025-05-12 |
17.85 |
18.01 |
17.76 |
17.94 |
0.99%
|
218万 |
4020万 |
| 2025-05-13 |
18.04 |
18.08 |
17.81 |
17.83 |
-0.65%
|
196万 |
3625万 |
| 2025-05-14 |
17.84 |
18.02 |
17.70 |
17.86 |
0.22%
|
250万 |
4591万 |
| 2025-05-15 |
17.85 |
17.89 |
17.60 |
17.66 |
-1.14%
|
266万 |
4851万 |
| 2025-05-16 |
17.67 |
17.84 |
17.51 |
17.79 |
0.72%
|
195万 |
3575万 |
| 2025-05-19 |
17.81 |
18.47 |
17.63 |
18.19 |
2.24%
|
414万 |
7695万 |
| 2025-05-20 |
18.12 |
18.53 |
18.03 |
18.47 |
1.55%
|
359万 |
6785万 |
| 2025-05-21 |
18.56 |
18.58 |
18.09 |
18.20 |
-1.44%
|
236万 |
4373万 |
| 2025-05-22 |
18.19 |
18.37 |
17.98 |
18.05 |
-0.81%
|
235万 |
4327万 |
| 2025-05-23 |
18.06 |
18.71 |
17.86 |
18.23 |
0.99%
|
512万 |
9517万 |
| 2025-05-26 |
18.11 |
18.77 |
18.09 |
18.70 |
2.6%
|
513万 |
9645万 |
| 2025-05-27 |
18.63 |
18.66 |
18.25 |
18.41 |
-1.58%
|
305万 |
5667万 |
| 2025-05-28 |
18.42 |
18.51 |
18.10 |
18.21 |
-1.07%
|
214万 |
3960万 |
| 2025-05-29 |
18.27 |
18.72 |
18.19 |
18.72 |
2.82%
|
378万 |
7115万 |
| 2025-05-30 |
18.71 |
18.71 |
18.26 |
18.39 |
-1.79%
|
299万 |
5583万 |
| 2025-06-03 |
18.28 |
18.67 |
18.28 |
18.64 |
1.34%
|
313万 |
5898万 |
| 2025-06-04 |
18.55 |
19.63 |
18.46 |
19.63 |
5.36%
|
1324万 |
2.59亿 |
| 2025-06-05 |
19.54 |
19.54 |
18.99 |
19.15 |
-2.47%
|
894万 |
1.73亿 |
| 2025-06-06 |
19.24 |
19.27 |
18.84 |
18.98 |
-0.88%
|
507万 |
9747万 |
| 2025-06-09 |
18.96 |
19.42 |
18.82 |
19.32 |
1.77%
|
635万 |
1.23亿 |
| 2025-06-10 |
19.27 |
19.36 |
18.89 |
19.28 |
-0.2%
|
534万 |
1.04亿 |
| 2025-06-11 |
19.18 |
19.50 |
19.10 |
19.31 |
0.15%
|
393万 |
7701万 |
| 2025-06-12 |
19.33 |
20.06 |
19.23 |
19.94 |
3.28%
|
827万 |
1.65亿 |
| 2025-06-13 |
19.94 |
19.94 |
19.07 |
19.16 |
-3.91%
|
574万 |
1.13亿 |
| 2025-06-16 |
19.00 |
19.76 |
19.00 |
19.70 |
2.84%
|
503万 |
1.00亿 |
| 2025-06-17 |
19.66 |
19.74 |
19.30 |
19.50 |
-1.05%
|
369万 |
7293万 |
| 2025-06-18 |
19.55 |
19.76 |
19.34 |
19.51 |
0.1%
|
384万 |
7613万 |
| 2025-06-19 |
19.45 |
19.66 |
18.98 |
19.06 |
-2.33%
|
337万 |
6562万 |
| 2025-06-20 |
19.07 |
19.16 |
18.53 |
18.69 |
-1.92%
|
362万 |
6876万 |
| 2025-06-23 |
18.67 |
19.17 |
18.58 |
19.10 |
2.17%
|
277万 |
5322万 |
| 2025-06-24 |
19.15 |
19.63 |
19.04 |
19.59 |
2.59%
|
327万 |
6452万 |
| 2025-06-25 |
19.63 |
19.73 |
19.45 |
19.68 |
0.45%
|
354万 |
7035万 |
| 2025-06-26 |
19.68 |
19.81 |
19.53 |
19.71 |
0.15%
|
370万 |
7383万 |
| 2025-06-27 |
19.76 |
20.21 |
19.58 |
19.93 |
1.1%
|
597万 |
1.20亿 |
| 2025-06-30 |
19.85 |
19.86 |
19.21 |
19.34 |
-2.97%
|
1102万 |
2.17亿 |
| 2025-07-01 |
19.37 |
19.43 |
19.04 |
19.27 |
-0.36%
|
468万 |
9137万 |
| 2025-07-02 |
19.24 |
19.27 |
18.98 |
19.14 |
-0.67%
|
279万 |
5401万 |
| 2025-07-03 |
19.14 |
19.53 |
19.05 |
19.29 |
0.77%
|
395万 |
7731万 |
| 2025-07-04 |
19.22 |
19.33 |
18.88 |
19.04 |
-1.28%
|
336万 |
6503万 |
| 2025-07-07 |
19.06 |
19.17 |
18.88 |
19.17 |
0.67%
|
239万 |
4629万 |
| 2025-07-08 |
19.15 |
19.37 |
19.08 |
19.29 |
0.62%
|
285万 |
5569万 |
| 2025-07-09 |
19.24 |
19.39 |
19.15 |
19.19 |
-0.51%
|
295万 |
5760万 |
| 2025-07-10 |
19.14 |
19.45 |
18.94 |
19.12 |
-0.36%
|
330万 |
6414万 |
| 2025-07-11 |
19.09 |
19.42 |
18.95 |
19.34 |
1.14%
|
466万 |
9061万 |
| 2025-07-14 |
19.26 |
19.52 |
19.10 |
19.38 |
0.2%
|
319万 |
6235万 |
| 2025-07-15 |
19.37 |
19.40 |
18.97 |
19.27 |
-0.56%
|
334万 |
6481万 |
| 2025-07-16 |
19.32 |
19.46 |
19.23 |
19.31 |
0.21%
|
295万 |
5792万 |
| 2025-07-17 |
19.31 |
19.38 |
19.16 |
19.32 |
0.05%
|
297万 |
5808万 |
| 2025-07-18 |
19.39 |
19.81 |
19.33 |
19.48 |
0.82%
|
460万 |
9095万 |
| 2025-07-21 |
19.48 |
19.59 |
19.27 |
19.53 |
0.3%
|
327万 |
6434万 |
| 2025-07-22 |
19.50 |
19.53 |
19.24 |
19.34 |
-1.01%
|
322万 |
6311万 |
| 2025-07-23 |
19.28 |
19.40 |
19.17 |
19.31 |
-0.15%
|
318万 |
6212万 |
| 2025-07-24 |
19.26 |
19.46 |
19.23 |
19.35 |
0.2%
|
295万 |
5791万 |
| 2025-07-25 |
19.34 |
19.64 |
19.32 |
19.58 |
1.23%
|
379万 |
7487万 |
| 2025-07-28 |
19.66 |
19.88 |
19.45 |
19.86 |
1.41%
|
438万 |
8750万 |
| 2025-07-29 |
19.77 |
19.86 |
19.45 |
19.66 |
-1.0%
|
337万 |
6702万 |
| 2025-07-30 |
19.66 |
19.66 |
19.27 |
19.49 |
-0.9%
|
283万 |
5585万 |
| 2025-07-31 |
19.42 |
19.82 |
19.34 |
19.42 |
-0.35%
|
369万 |
7328万 |
| 2025-08-01 |
19.47 |
20.43 |
19.37 |
20.39 |
5.04%
|
987万 |
2.01亿 |
| 2025-08-04 |
20.31 |
20.52 |
20.18 |
20.45 |
0.29%
|
741万 |
1.53亿 |
| 2025-08-05 |
20.45 |
21.23 |
20.45 |
20.70 |
1.21%
|
984万 |
2.07亿 |
| 2025-08-06 |
21.35 |
23.02 |
21.14 |
22.00 |
6.3%
|
1877万 |
4.17亿 |
| 2025-08-07 |
21.64 |
21.94 |
20.90 |
20.99 |
-4.63%
|
1332万 |
2.85亿 |
| 2025-08-08 |
20.89 |
21.05 |
20.37 |
20.63 |
-1.69%
|
765万 |
1.60亿 |
| 2025-08-11 |
20.65 |
21.00 |
20.49 |
20.92 |
1.39%
|
631万 |
1.33亿 |
| 2025-08-12 |
20.82 |
20.95 |
20.41 |
20.53 |
-1.84%
|
664万 |
1.39亿 |
| 2025-08-13 |
20.82 |
20.84 |
20.27 |
20.36 |
-0.82%
|
472万 |
9753万 |
| 2025-08-14 |
20.35 |
20.49 |
19.87 |
19.88 |
-2.38%
|
551万 |
1.13亿 |
| 2025-08-15 |
19.86 |
20.20 |
19.78 |
20.20 |
1.59%
|
380万 |
7738万 |
| 2025-08-18 |
20.19 |
20.57 |
20.19 |
20.44 |
1.22%
|
523万 |
1.08亿 |
| 2025-08-19 |
20.44 |
20.63 |
20.32 |
20.51 |
0.34%
|
462万 |
9583万 |
| 2025-08-20 |
20.45 |
20.50 |
20.26 |
20.50 |
-0.05%
|
461万 |
9519万 |
| 2025-08-21 |
20.55 |
20.78 |
20.47 |
20.64 |
0.67%
|
623万 |
1.30亿 |
| 2025-08-22 |
20.55 |
20.73 |
20.42 |
20.71 |
0.34%
|
520万 |
1.08亿 |
| 2025-08-25 |
20.88 |
20.88 |
20.37 |
20.58 |
-0.62%
|
645万 |
1.35亿 |
| 2025-08-26 |
20.50 |
20.85 |
20.47 |
20.71 |
0.62%
|
592万 |
1.24亿 |
| 2025-08-27 |
20.89 |
20.93 |
20.03 |
20.09 |
-3.01%
|
616万 |
1.28亿 |
| 2025-08-28 |
19.91 |
20.36 |
19.35 |
20.35 |
1.33%
|
593万 |
1.20亿 |
| 2025-08-29 |
20.44 |
20.50 |
20.07 |
20.15 |
-1.02%
|
379万 |
7777万 |
| 2025-09-01 |
20.18 |
20.53 |
20.08 |
20.12 |
-0.15%
|
408万 |
8382万 |
| 2025-09-02 |
20.14 |
20.15 |
19.14 |
19.39 |
-3.63%
|
574万 |
1.13亿 |
| 2025-09-03 |
19.34 |
19.50 |
18.76 |
18.82 |
-2.91%
|
359万 |
6926万 |
| 2025-09-04 |
18.83 |
19.12 |
18.48 |
18.75 |
-0.37%
|
361万 |
6909万 |
| 2025-09-05 |
18.85 |
19.05 |
18.61 |
19.04 |
1.53%
|
269万 |
5162万 |
| 2025-09-08 |
19.12 |
19.22 |
18.95 |
19.20 |
0.83%
|
284万 |
5509万 |
| 2025-09-09 |
19.17 |
19.23 |
18.71 |
18.82 |
-1.96%
|
392万 |
7506万 |
| 2025-09-10 |
18.88 |
18.99 |
18.77 |
18.82 |
0.0%
|
219万 |
4204万 |
| 2025-09-11 |
18.88 |
19.20 |
18.63 |
19.20 |
1.99%
|
338万 |
6493万 |
| 2025-09-12 |
19.20 |
19.23 |
18.96 |
19.01 |
-0.98%
|
272万 |
5257万 |
| 2025-09-15 |
19.02 |
19.05 |
18.83 |
18.99 |
-0.1%
|
216万 |
4151万 |
| 2025-09-16 |
18.97 |
19.21 |
18.90 |
19.20 |
1.09%
|
224万 |
4346万 |
| 2025-09-17 |
19.20 |
19.31 |
19.13 |
19.16 |
-0.21%
|
245万 |
4771万 |
| 2025-09-18 |
19.16 |
19.24 |
18.76 |
18.91 |
-1.29%
|
451万 |
8689万 |
| 2025-09-19 |
18.97 |
19.12 |
18.54 |
18.63 |
-1.52%
|
303万 |
5759万 |
| 2025-09-22 |
18.73 |
18.74 |
18.38 |
18.53 |
-0.53%
|
239万 |
4490万 |
| 2025-09-23 |
18.58 |
18.58 |
17.75 |
18.34 |
-1.01%
|
410万 |
7527万 |
| 2025-09-24 |
18.21 |
18.74 |
18.08 |
18.74 |
2.21%
|
288万 |
5412万 |
| 2025-09-25 |
18.71 |
19.10 |
18.61 |
18.75 |
0.05%
|
345万 |
6600万 |
| 2025-09-26 |
18.61 |
18.86 |
18.50 |
18.63 |
-0.68%
|
238万 |
4504万 |
| 2025-09-29 |
18.57 |
18.75 |
18.28 |
18.66 |
0.16%
|
241万 |
4542万 |
| 2025-09-30 |
18.88 |
18.99 |
18.65 |
18.83 |
0.95%
|
241万 |
4590万 |
| 2025-10-09 |
18.76 |
18.81 |
18.44 |
18.67 |
-0.84%
|
286万 |
5418万 |
| 2025-10-10 |
18.67 |
18.86 |
18.54 |
18.64 |
-0.21%
|
273万 |
5179万 |
| 2025-10-13 |
18.08 |
18.86 |
17.74 |
18.64 |
0.0%
|
350万 |
6561万 |
| 2025-10-14 |
18.70 |
19.60 |
18.59 |
19.08 |
2.39%
|
850万 |
1.65亿 |
| 2025-10-15 |
19.04 |
19.32 |
18.58 |
19.18 |
0.52%
|
748万 |
1.44亿 |
| 2025-10-16 |
18.99 |
19.02 |
18.57 |
18.61 |
-2.99%
|
453万 |
8612万 |
| 2025-10-17 |
18.50 |
18.67 |
18.10 |
18.10 |
-2.71%
|
289万 |
5383万 |
| 2025-10-20 |
18.33 |
18.53 |
18.18 |
18.48 |
2.07%
|
265万 |
4947万 |
| 2025-10-21 |
18.54 |
18.84 |
18.48 |
18.84 |
1.98%
|
318万 |
6022万 |
| 2025-10-22 |
18.76 |
18.95 |
18.63 |
18.78 |
-0.31%
|
233万 |
4447万 |
| 2025-10-23 |
18.78 |
19.21 |
18.60 |
19.16 |
2.0%
|
470万 |
9002万 |
| 2025-10-24 |
19.12 |
19.32 |
19.07 |
19.15 |
-0.05%
|
336万 |
6525万 |
| 2025-10-27 |
19.37 |
19.50 |
19.06 |
19.21 |
0.31%
|
439万 |
8556万 |
| 2025-10-28 |
19.13 |
19.44 |
19.00 |
19.30 |
0.46%
|
299万 |
5841万 |
| 2025-10-29 |
19.30 |
19.38 |
19.01 |
19.10 |
-1.02%
|
281万 |
5455万 |
| 2025-10-30 |
19.16 |
19.31 |
18.87 |
18.99 |
-0.57%
|
344万 |
6657万 |
| 2025-10-31 |
18.98 |
20.60 |
18.98 |
19.88 |
4.68%
|
1442万 |
2.92亿 |
| 2025-11-03 |
19.89 |
20.29 |
19.56 |
20.26 |
1.89%
|
1204万 |
2.44亿 |
| 2025-11-04 |
20.01 |
20.06 |
19.85 |
19.97 |
-1.41%
|
673万 |
1.36亿 |
| 2025-11-05 |
19.72 |
19.95 |
19.69 |
19.77 |
-0.99%
|
517万 |
1.04亿 |
| 2025-11-06 |
19.77 |
19.82 |
19.43 |
19.69 |
-0.4%
|
529万 |
1.05亿 |
| 2025-11-07 |
19.65 |
19.65 |
19.45 |
19.48 |
-1.1%
|
349万 |
6901万 |
| 2025-11-10 |
19.49 |
19.88 |
19.49 |
19.75 |
1.42%
|
412万 |
8240万 |
| 2025-11-11 |
19.66 |
19.78 |
19.50 |
19.55 |
-1.0%
|
336万 |
6679万 |
| 2025-11-12 |
19.55 |
20.00 |
19.55 |
19.80 |
1.26%
|
522万 |
1.04亿 |
| 2025-11-13 |
19.80 |
19.85 |
19.56 |
19.70 |
-0.5%
|
365万 |
7285万 |
| 2025-11-14 |
19.57 |
19.79 |
19.48 |
19.48 |
-1.15%
|
348万 |
6948万 |
| 2025-11-17 |
19.59 |
19.93 |
19.48 |
19.81 |
1.73%
|
424万 |
8488万 |
| 2025-11-18 |
19.81 |
20.27 |
19.72 |
20.25 |
2.19%
|
910万 |
1.85亿 |
| 2025-11-19 |
20.06 |
20.26 |
19.88 |
20.13 |
-0.59%
|
663万 |
1.35亿 |
| 2025-11-20 |
20.14 |
20.60 |
19.91 |
20.60 |
2.36%
|
1243万 |
2.56亿 |
| 2025-11-21 |
20.21 |
21.19 |
19.79 |
20.76 |
0.77%
|
1889万 |
3.93亿 |
| 2025-11-24 |
20.65 |
21.19 |
20.21 |
21.15 |
1.86%
|
1642万 |
3.44亿 |
| 2025-11-25 |
21.15 |
21.15 |
20.57 |
20.61 |
-2.52%
|
1380万 |
2.91亿 |
| 2025-11-26 |
20.50 |
21.50 |
20.41 |
20.43 |
-0.86%
|
1433万 |
3.03亿 |
| 2025-11-27 |
20.17 |
20.59 |
19.70 |
20.02 |
-2.03%
|
1047万 |
2.13亿 |
| 2025-11-28 |
20.06 |
20.98 |
19.82 |
20.45 |
2.17%
|
1092万 |
2.26亿 |
| 2025-12-01 |
20.34 |
20.40 |
20.02 |
20.18 |
-1.35%
|
673万 |
1.38亿 |
| 2025-12-02 |
20.13 |
20.42 |
19.66 |
20.13 |
-0.24%
|
657万 |
1.33亿 |
| 2025-12-03 |
20.24 |
20.71 |
19.74 |
20.50 |
1.87%
|
982万 |
2.02亿 |
| 2025-12-04 |
20.44 |
20.44 |
19.04 |
19.04 |
-7.13%
|
1066万 |
2.12亿 |
| 2025-12-05 |
18.96 |
19.40 |
18.58 |
19.32 |
1.45%
|
697万 |
1.34亿 |
| 2025-12-08 |
19.32 |
19.81 |
19.26 |
19.71 |
2.05%
|
629万 |
1.25亿 |
| 2025-12-09 |
19.87 |
19.88 |
19.30 |
19.31 |
-2.06%
|
507万 |
1.00亿 |
| 2025-12-10 |
19.27 |
19.43 |
19.00 |
19.07 |
-1.23%
|
369万 |
7161万 |
| 2025-12-11 |
19.10 |
19.15 |
18.59 |
18.59 |
-2.54%
|
343万 |
6538万 |
| 2025-12-12 |
18.63 |
18.81 |
18.48 |
18.51 |
-0.43%
|
276万 |
5206万 |
| 2025-12-15 |
18.46 |
18.67 |
18.21 |
18.42 |
-0.48%
|
262万 |
4904万 |
| 2025-12-16 |
18.42 |
18.50 |
17.99 |
18.02 |
-2.15%
|
313万 |
5760万 |
| 2025-12-17 |
18.05 |
18.16 |
17.49 |
17.99 |
-0.16%
|
387万 |
6992万 |
| 2025-12-18 |
17.88 |
18.39 |
17.61 |
18.30 |
1.7%
|
310万 |
5720万 |
| 2025-12-19 |
18.23 |
18.56 |
18.23 |
18.46 |
0.86%
|
265万 |
4942万 |
| 2025-12-22 |
18.50 |
18.62 |
18.39 |
18.44 |
-0.11%
|
221万 |
4152万 |
| 2025-12-23 |
18.41 |
18.52 |
18.26 |
18.41 |
-0.16%
|
194万 |
3620万 |
| 2025-12-24 |
18.33 |
18.61 |
18.28 |
18.58 |
0.91%
|
235万 |
4417万 |
| 2025-12-25 |
18.67 |
18.75 |
18.48 |
18.68 |
0.59%
|
212万 |
3998万 |
| 2025-12-26 |
18.67 |
18.74 |
18.42 |
18.62 |
-0.37%
|
231万 |
4369万 |
| 2025-12-29 |
18.59 |
18.65 |
18.46 |
18.58 |
-0.21%
|
174万 |
3277万 |
| 2025-12-30 |
18.51 |
18.67 |
18.41 |
18.47 |
-0.59%
|
203万 |
3827万 |
| 2025-12-31 |
18.53 |
18.89 |
18.48 |
18.87 |
2.19%
|
313万 |
5944万 |
| 2026-01-05 |
18.86 |
19.10 |
18.78 |
19.06 |
0.99%
|
327万 |
6292万 |
| 2026-01-06 |
19.09 |
19.14 |
18.92 |
19.07 |
0.05%
|
314万 |
6052万 |
| 2026-01-07 |
19.05 |
19.10 |
18.86 |
18.99 |
-0.41%
|
254万 |
4883万 |
| 2026-01-08 |
18.90 |
19.25 |
18.90 |
19.14 |
0.78%
|
274万 |
5315万 |
| 2026-01-09 |
19.21 |
19.54 |
19.12 |
19.47 |
1.7%
|
370万 |
7249万 |
| 2026-01-12 |
19.75 |
21.24 |
19.61 |
21.10 |
8.38%
|
1407万 |
2.93亿 |
| 2026-01-13 |
21.86 |
22.23 |
20.76 |
21.11 |
0.05%
|
2161万 |
4.73亿 |
| 2026-01-14 |
20.98 |
23.64 |
20.88 |
22.00 |
4.26%
|
2127万 |
4.76亿 |
| 2026-01-15 |
21.59 |
22.33 |
21.27 |
21.49 |
-2.33%
|
1052万 |
2.30亿 |
| 2026-01-16 |
21.55 |
21.73 |
20.50 |
20.81 |
-3.17%
|
945万 |
2.00亿 |
| 2026-01-19 |
20.62 |
20.84 |
20.33 |
20.45 |
-1.71%
|
624万 |
1.30亿 |
| 2026-01-20 |
20.50 |
20.70 |
20.09 |
20.31 |
-0.72%
|
501万 |
1.04亿 |
| 2026-01-21 |
20.19 |
20.52 |
20.10 |
20.35 |
0.24%
|
352万 |
7247万 |
| 2026-01-22 |
20.45 |
20.65 |
20.32 |
20.55 |
0.97%
|
398万 |
8268万 |
| 2026-01-23 |
20.53 |
20.74 |
20.35 |
20.62 |
0.34%
|
460万 |
9601万 |
| 2026-01-26 |
20.59 |
20.67 |
19.97 |
20.31 |
-1.53%
|
543万 |
1.12亿 |
| 2026-01-27 |
20.29 |
20.47 |
19.75 |
20.29 |
-0.1%
|
407万 |
8256万 |
| 2026-01-28 |
20.31 |
20.52 |
20.01 |
20.07 |
-1.07%
|
394万 |
8063万 |
| 2026-01-29 |
20.01 |
20.72 |
19.77 |
20.21 |
0.69%
|
641万 |
1.32亿 |
| 2026-01-30 |
20.01 |
20.21 |
19.74 |
20.09 |
-0.59%
|
507万 |
1.03亿 |
| 2026-02-02 |
20.06 |
20.49 |
19.97 |
19.98 |
-0.54%
|
454万 |
9328万 |
| 2026-02-03 |
20.12 |
20.47 |
20.05 |
20.47 |
2.47%
|
422万 |
8675万 |
| 2026-02-04 |
20.35 |
20.35 |
19.88 |
20.08 |
-1.93%
|
476万 |
9710万 |
| 2026-02-05 |
20.00 |
20.32 |
19.94 |
20.04 |
-0.2%
|
348万 |
7092万 |
| 2026-02-06 |
19.90 |
20.38 |
19.81 |
20.12 |
0.39%
|
350万 |
7165万 |
| 2026-02-09 |
20.42 |
20.62 |
20.33 |
20.49 |
1.87%
|
420万 |
8701万 |
| 2026-02-10 |
20.47 |
21.01 |
20.47 |
20.90 |
1.98%
|
586万 |
1.24亿 |
| 2026-02-11 |
20.88 |
20.98 |
20.67 |
20.89 |
-0.05%
|
372万 |
7861万 |
| 2026-02-12 |
20.94 |
21.07 |
20.77 |
20.99 |
0.47%
|
414万 |
8795万 |
| 2026-02-13 |
20.95 |
21.60 |
20.88 |
21.07 |
0.38%
|
623万 |
1.34亿 |
| 2026-02-24 |
21.24 |
21.34 |
20.71 |
21.04 |
-0.14%
|
540万 |
1.15亿 |
| 2026-02-25 |
21.16 |
21.20 |
20.87 |
20.96 |
-0.38%
|
474万 |
1.01亿 |
| 2026-02-26 |
20.95 |
21.06 |
20.76 |
21.03 |
0.33%
|
383万 |
8120万 |
| 2026-02-27 |
20.93 |
21.38 |
20.92 |
21.34 |
1.5%
|
593万 |
1.27亿 |
| 2026-03-02 |
21.05 |
21.06 |
20.24 |
20.29 |
-4.95%
|
655万 |
1.36亿 |
| 2026-03-03 |
20.26 |
20.66 |
19.52 |
19.56 |
-3.56%
|
485万 |
9878万 |
| 2026-03-04 |
19.44 |
19.72 |
19.23 |
19.47 |
-0.51%
|
328万 |
6468万 |
| 2026-03-05 |
19.83 |
20.07 |
19.71 |
19.81 |
1.78%
|
321万 |
6451万 |
| 2026-03-06 |
19.71 |
20.19 |
19.68 |
20.15 |
1.7%
|
264万 |
5383万 |
| 2026-03-09 |
19.86 |
20.57 |
19.78 |
20.51 |
1.81%
|
441万 |
9028万 |
| 2026-03-10 |
20.69 |
21.05 |
20.57 |
21.02 |
2.46%
|
402万 |
8496万 |
| 2026-03-11 |
21.00 |
21.13 |
20.72 |
20.83 |
-0.89%
|
356万 |
7544万 |
| 2026-03-12 |
20.90 |
20.90 |
20.33 |
20.35 |
-2.28%
|
309万 |
6457万 |
| 2026-03-13 |
20.31 |
20.35 |
19.77 |
19.81 |
-2.67%
|
364万 |
7399万 |
| 2026-03-16 |
19.83 |
19.98 |
19.61 |
19.95 |
0.7%
|
302万 |
6069万 |
| 2026-03-17 |
19.95 |
20.51 |
19.56 |
19.56 |
-1.93%
|
306万 |
6170万 |
| 2026-03-18 |
19.60 |
20.28 |
19.50 |
20.19 |
3.18%
|
374万 |
7560万 |
| 2026-03-19 |
19.92 |
20.05 |
19.56 |
19.69 |
-2.45%
|
286万 |
5738万 |
| 2026-03-20 |
19.75 |
19.89 |
18.69 |
18.73 |
-4.87%
|
472万 |
9161万 |
| 2026-03-23 |
18.48 |
18.49 |
17.11 |
17.20 |
-8.18%
|
512万 |
9224万 |
| 2026-03-24 |
17.68 |
18.00 |
17.26 |
17.98 |
4.54%
|
383万 |
6848万 |
| 2026-03-25 |
18.07 |
18.53 |
17.98 |
18.28 |
1.65%
|
294万 |
5456万 |
| 2026-03-26 |
18.31 |
18.58 |
17.96 |
18.01 |
-1.46%
|
333万 |
6144万 |
| 2026-03-27 |
17.80 |
18.38 |
17.78 |
18.32 |
1.7%
|
241万 |
4447万 |
| 2026-03-30 |
18.13 |
18.37 |
17.88 |
18.33 |
0.05%
|
228万 |
4207万 |
| 2026-03-31 |
18.38 |
18.59 |
18.08 |
18.13 |
-1.08%
|
211万 |
3931万 |
| 2026-04-01 |
18.53 |
18.57 |
18.26 |
18.48 |
1.91%
|
224万 |
4180万 |
| 2026-04-02 |
18.53 |
18.53 |
17.96 |
18.04 |
-2.35%
|
250万 |
4604万 |
| 2026-04-03 |
18.20 |
18.33 |
17.55 |
17.64 |
-2.25%
|
178万 |
3207万 |
| 2026-04-07 |
17.66 |
18.08 |
17.59 |
17.96 |
1.85%
|
152万 |
2757万 |
| 2026-04-08 |
18.38 |
18.82 |
18.28 |
18.81 |
4.73%
|
273万 |
5163万 |
| 2026-04-09 |
18.71 |
18.77 |
18.38 |
18.39 |
-2.26%
|
189万 |
3541万 |
| 2026-04-10 |
18.63 |
18.94 |
18.40 |
18.92 |
2.9%
|
327万 |
6226万 |
| 2026-04-13 |
18.70 |
18.92 |
18.50 |
18.69 |
-1.2%
|
249万 |
4709万 |
| 2026-04-14 |
18.84 |
19.02 |
18.55 |
18.75 |
0.32%
|
214万 |
4063万 |
| 2026-04-15 |
18.83 |
18.88 |
18.63 |
18.68 |
-0.37%
|
163万 |
3094万 |
| 2026-04-16 |
18.66 |
19.00 |
18.60 |
18.95 |
1.43%
|
207万 |
3960万 |
| 2026-04-17 |
18.89 |
18.93 |
18.67 |
18.76 |
-0.99%
|
176万 |
3360万 |
| 2026-04-20 |
18.70 |
18.90 |
18.62 |
18.84 |
0.42%
|
206万 |
3923万 |
| 2026-04-21 |
18.84 |
18.84 |
18.53 |
18.68 |
-0.84%
|
194万 |
3678万 |
| 2026-04-22 |
18.66 |
18.70 |
18.51 |
18.66 |
-0.16%
|
200万 |
3782万 |
| 2026-04-23 |
18.69 |
18.75 |
18.23 |
18.32 |
-1.8%
|
241万 |
4494万 |
| 2026-04-24 |
18.20 |
18.42 |
17.84 |
18.41 |
0.49%
|
189万 |
3473万 |
| 2026-04-27 |
18.14 |
18.55 |
17.90 |
18.51 |
0.54%
|
207万 |
3844万 |
| 2026-04-28 |
18.47 |
18.51 |
18.03 |
18.09 |
-2.24%
|
258万 |
4780万 |
| 2026-04-29 |
17.39 |
17.99 |
17.07 |
17.80 |
-1.64%
|
514万 |
9162万 |
| 2026-04-30 |
17.86 |
17.95 |
17.72 |
17.87 |
0.44%
|
252万 |
4545万 |
| 2026-05-06 |
17.95 |
18.18 |
17.69 |
17.83 |
-0.28%
|
347万 |
6314万 |
| 2026-05-07 |
17.82 |
18.07 |
17.67 |
18.00 |
1.0%
|
289万 |
5227万 |
| 2026-05-08 |
17.96 |
18.38 |
17.90 |
18.34 |
1.87%
|
315万 |
5821万 |
| 2026-05-11 |
18.34 |
18.47 |
18.20 |
18.44 |
0.54%
|
310万 |
5754万 |
| 2026-05-12 |
18.45 |
18.47 |
17.84 |
17.86 |
-3.11%
|
235万 |
4297万 |
| 2026-05-13 |
17.93 |
18.19 |
17.83 |
18.10 |
1.33%
|
229万 |
4179万 |
| 2026-05-14 |
18.14 |
18.23 |
17.54 |
17.60 |
-2.78%
|
262万 |
4709万 |
| 2026-05-15 |
17.60 |
17.80 |
17.19 |
17.30 |
-1.68%
|
238万 |
4227万 |
| 2026-05-18 |
17.35 |
17.64 |
17.21 |
17.58 |
1.6%
|
200万 |
3538万 |
| 2026-05-19 |
17.58 |
17.89 |
17.47 |
17.82 |
1.35%
|
183万 |
3288万 |
| 2026-05-20 |
17.74 |
17.88 |
17.44 |
17.51 |
-1.72%
|
237万 |
4223万 |
| 2026-05-21 |
17.55 |
17.82 |
16.47 |
16.55 |
-5.47%
|
359万 |
6234万 |
| 2026-05-22 |
16.75 |
17.18 |
16.45 |
17.03 |
2.93%
|
248万 |
4225万 |
| 2026-05-25 |
17.09 |
17.24 |
16.73 |
17.05 |
0.12%
|
290万 |
5006万 |
| 2026-05-26 |
17.01 |
17.01 |
16.16 |
16.41 |
-3.77%
|
300万 |
5012万 |
| 2026-05-27 |
16.40 |
16.45 |
15.73 |
16.00 |
-2.53%
|
291万 |
4706万 |
| 2026-05-28 |
16.00 |
16.28 |
15.37 |
16.09 |
0.56%
|
321万 |
5161万 |
| 2026-05-29 |
16.10 |
16.28 |
15.28 |
15.51 |
-3.56%
|
274万 |
4366万 |
| 2026-06-01 |
15.33 |
16.98 |
15.33 |
16.58 |
6.88%
|
603万 |
1.01亿 |
| 2026-06-02 |
16.55 |
16.84 |
16.02 |
16.29 |
-1.73%
|
330万 |
5439万 |
| 2026-06-03 |
16.24 |
16.24 |
15.65 |
15.84 |
-2.79%
|
259万 |
4189万 |
| 2026-06-04 |
15.82 |
16.30 |
15.63 |
15.81 |
-0.19%
|
241万 |
3894万 |
| 2026-06-05 |
15.81 |
16.67 |
15.44 |
16.40 |
3.75%
|
368万 |
6024万 |
| 2026-06-08 |
15.96 |
17.01 |
15.93 |
16.67 |
1.63%
|
396万 |
6683万 |
| 2026-06-09 |
16.68 |
16.89 |
16.25 |
16.60 |
-0.41%
|
300万 |
5031万 |
| 2026-06-10 |
16.45 |
16.83 |
15.80 |
16.38 |
-1.33%
|
333万 |
5401万 |
| 2026-06-11 |
16.22 |
16.44 |
15.75 |
16.17 |
-1.28%
|
245万 |
3947万 |
| 2026-06-12 |
16.36 |
16.94 |
15.90 |
16.45 |
1.73%
|
260万 |
4281万 |
| 2026-06-15 |
16.50 |
16.80 |
16.30 |
16.60 |
0.91%
|
258万 |
4282万 |
| 2026-06-16 |
16.48 |
17.05 |
16.17 |
16.76 |
0.96%
|
298万 |
4973万 |
| 2026-06-17 |
16.63 |
17.09 |
16.56 |
16.84 |
0.48%
|
237万 |
3990万 |
| 2026-06-18 |
16.71 |
16.95 |
16.38 |
16.54 |
-1.78%
|
219万 |
3663万 |
| 2026-06-22 |
16.47 |
16.50 |
15.71 |
16.36 |
-1.09%
|
297万 |
4774万 |
| 2026-06-23 |
16.15 |
16.55 |
16.02 |
16.15 |
-1.28%
|
291万 |
4760万 |
| 2026-06-24 |
16.17 |
16.20 |
15.23 |
15.66 |
-3.03%
|
356万 |
5552万 |
| 2026-06-25 |
15.62 |
15.70 |
15.11 |
15.15 |
-3.26%
|
276万 |
4243万 |
| 2026-06-26 |
15.07 |
15.41 |
14.63 |
14.91 |
-1.58%
|
223万 |
3344万 |
| 2026-06-29 |
14.91 |
14.99 |
14.38 |
14.76 |
-1.01%
|
212万 |
3127万 |
| 2026-06-30 |
14.79 |
15.04 |
14.59 |
14.86 |
0.68%
|
168万 |
2491万 |
| 2026-07-01 |
14.92 |
15.34 |
14.77 |
15.10 |
1.62%
|
201万 |
3035万 |
| 2026-07-02 |
15.10 |
15.39 |
14.79 |
14.83 |
-1.79%
|
203万 |
3061万 |
| 2026-07-03 |
14.87 |
15.14 |
14.77 |
14.95 |
0.81%
|
244万 |
3660万 |
| 2026-07-06 |
14.96 |
15.03 |
14.56 |
14.70 |
-1.67%
|
165万 |
2437万 |
| 2026-07-07 |
14.69 |
14.69 |
14.15 |
14.25 |
-3.06%
|
167万 |
2395万 |
| 2026-07-08 |
14.19 |
14.57 |
13.97 |
14.38 |
0.91%
|
194万 |
2775万 |
| 2026-07-09 |
14.29 |
14.82 |
14.15 |
14.79 |
2.85%
|
259万 |
3770万 |
| 2026-07-10 |
14.76 |
16.29 |
14.60 |
15.50 |
4.8%
|
498万 |
7756万 |
| 2026-07-13 |
15.50 |
15.89 |
15.24 |
15.51 |
0.06%
|
252万 |
3929万 |
| 2026-07-14 |
15.54 |
15.99 |
15.05 |
15.90 |
2.51%
|
260万 |
4067万 |
| 2026-07-15 |
15.94 |
15.99 |
15.60 |
15.76 |
-0.88%
|
190万 |
3015万 |
| 2026-07-16 |
15.61 |
16.24 |
15.58 |
15.66 |
-0.63%
|
222万 |
3536万 |
| 2026-07-17 |
15.58 |
15.79 |
15.08 |
15.38 |
-1.79%
|
244万 |
3773万 |
| 2026-07-20 |
15.36 |
15.93 |
15.08 |
15.40 |
0.13%
|
251万 |
3887万 |
数据来源：Baostock ｜ 更新日期：2026-07-20