📊 K线图 2026-07-20
股票：家联科技 (301193)
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 |
18.05 |
18.05 |
17.61 |
17.95 |
0.0%
|
83万 |
1505万 |
| 2023-07-18 |
17.96 |
18.11 |
17.66 |
18.01 |
0.33%
|
54万 |
982万 |
| 2023-07-19 |
17.92 |
18.30 |
17.92 |
18.02 |
0.05%
|
35万 |
645万 |
| 2023-07-20 |
18.12 |
18.13 |
17.73 |
17.80 |
-1.21%
|
43万 |
782万 |
| 2023-07-21 |
17.80 |
18.09 |
17.72 |
17.89 |
0.5%
|
69万 |
1250万 |
| 2023-07-24 |
17.71 |
18.06 |
17.69 |
17.71 |
-1.0%
|
43万 |
780万 |
| 2023-07-25 |
17.91 |
18.52 |
17.91 |
18.46 |
4.25%
|
129万 |
2393万 |
| 2023-07-26 |
18.49 |
18.87 |
18.43 |
18.53 |
0.38%
|
116万 |
2182万 |
| 2023-07-27 |
18.50 |
18.73 |
18.21 |
18.28 |
-1.39%
|
70万 |
1303万 |
| 2023-07-28 |
18.21 |
19.04 |
18.19 |
18.80 |
2.87%
|
130万 |
2465万 |
| 2023-07-31 |
18.71 |
18.78 |
18.03 |
18.10 |
-3.74%
|
172万 |
3180万 |
| 2023-08-01 |
18.04 |
18.22 |
17.81 |
17.86 |
-1.31%
|
103万 |
1874万 |
| 2023-08-02 |
17.80 |
18.21 |
17.72 |
17.89 |
0.17%
|
64万 |
1164万 |
| 2023-08-03 |
17.87 |
18.01 |
17.75 |
17.82 |
-0.39%
|
53万 |
971万 |
| 2023-08-04 |
18.18 |
18.24 |
17.46 |
17.46 |
-2.0%
|
103万 |
1845万 |
| 2023-08-07 |
17.50 |
17.71 |
16.88 |
16.98 |
-2.78%
|
92万 |
1593万 |
| 2023-08-08 |
17.17 |
17.17 |
16.80 |
16.98 |
0.0%
|
67万 |
1150万 |
| 2023-08-09 |
16.98 |
17.13 |
16.82 |
16.97 |
-0.06%
|
40万 |
703万 |
| 2023-08-10 |
17.18 |
17.18 |
16.85 |
17.05 |
0.47%
|
43万 |
756万 |
| 2023-08-11 |
17.03 |
17.24 |
16.97 |
17.17 |
0.7%
|
75万 |
1311万 |
| 2023-08-14 |
17.09 |
17.26 |
16.67 |
16.92 |
-1.44%
|
93万 |
1600万 |
| 2023-08-15 |
17.01 |
17.55 |
16.88 |
16.97 |
0.29%
|
77万 |
1343万 |
| 2023-08-16 |
16.96 |
17.22 |
16.82 |
16.83 |
-0.82%
|
61万 |
1056万 |
| 2023-08-17 |
16.84 |
17.15 |
16.63 |
17.13 |
1.76%
|
59万 |
1021万 |
| 2023-08-18 |
17.20 |
17.40 |
17.06 |
17.06 |
-0.4%
|
58万 |
1013万 |
| 2023-08-21 |
17.15 |
17.40 |
17.03 |
17.04 |
-0.12%
|
50万 |
880万 |
| 2023-08-22 |
17.05 |
17.16 |
16.39 |
16.60 |
-2.56%
|
109万 |
1840万 |
| 2023-08-23 |
16.68 |
16.74 |
16.37 |
16.46 |
-0.89%
|
49万 |
823万 |
| 2023-08-24 |
16.73 |
17.00 |
16.07 |
16.30 |
-0.96%
|
86万 |
1439万 |
| 2023-08-25 |
16.34 |
16.45 |
15.94 |
15.99 |
-1.88%
|
84万 |
1376万 |
| 2023-08-28 |
16.62 |
16.91 |
16.43 |
16.50 |
3.16%
|
127万 |
2151万 |
| 2023-08-29 |
16.26 |
17.31 |
16.21 |
17.23 |
4.44%
|
146万 |
2510万 |
| 2023-08-30 |
17.33 |
17.71 |
17.33 |
17.67 |
2.58%
|
98万 |
1750万 |
| 2023-08-31 |
17.74 |
18.05 |
17.56 |
17.98 |
1.74%
|
110万 |
1997万 |
| 2023-09-01 |
18.05 |
18.21 |
17.84 |
18.17 |
1.05%
|
89万 |
1631万 |
| 2023-09-04 |
17.82 |
18.52 |
17.82 |
18.48 |
1.74%
|
109万 |
2038万 |
| 2023-09-05 |
18.48 |
18.55 |
18.29 |
18.43 |
-0.27%
|
109万 |
2042万 |
| 2023-09-06 |
18.43 |
18.55 |
18.36 |
18.44 |
0.05%
|
85万 |
1589万 |
| 2023-09-07 |
18.51 |
18.57 |
18.21 |
18.27 |
-0.97%
|
77万 |
1430万 |
| 2023-09-08 |
18.31 |
18.34 |
17.91 |
17.99 |
-1.52%
|
81万 |
1483万 |
| 2023-09-11 |
18.06 |
18.20 |
17.83 |
17.89 |
-0.55%
|
81万 |
1484万 |
| 2023-09-12 |
17.96 |
18.03 |
17.68 |
17.78 |
-0.61%
|
60万 |
1085万 |
| 2023-09-13 |
17.86 |
17.87 |
17.45 |
17.55 |
-1.28%
|
55万 |
980万 |
| 2023-09-14 |
17.62 |
18.05 |
17.05 |
17.17 |
-2.2%
|
99万 |
1727万 |
| 2023-09-15 |
17.25 |
17.41 |
16.85 |
16.97 |
-1.15%
|
63万 |
1092万 |
| 2023-09-18 |
17.09 |
17.66 |
16.88 |
17.52 |
3.27%
|
95万 |
1673万 |
| 2023-09-19 |
17.59 |
17.59 |
17.07 |
17.13 |
-2.26%
|
73万 |
1287万 |
| 2023-09-20 |
17.20 |
17.71 |
17.08 |
17.12 |
-0.06%
|
111万 |
1959万 |
| 2023-09-21 |
17.12 |
17.42 |
17.00 |
17.08 |
-0.23%
|
69万 |
1200万 |
| 2023-09-22 |
17.15 |
17.28 |
16.91 |
17.14 |
0.35%
|
63万 |
1104万 |
| 2023-09-25 |
17.17 |
17.21 |
16.82 |
17.02 |
-0.69%
|
62万 |
1073万 |
| 2023-09-26 |
17.02 |
17.02 |
16.77 |
16.83 |
-1.1%
|
43万 |
735万 |
| 2023-09-27 |
16.90 |
17.07 |
16.67 |
16.93 |
0.59%
|
45万 |
775万 |
| 2023-09-28 |
16.92 |
17.17 |
16.90 |
17.10 |
0.99%
|
35万 |
603万 |
| 2023-10-09 |
17.00 |
17.14 |
16.78 |
16.87 |
-1.33%
|
90万 |
1540万 |
| 2023-10-10 |
16.86 |
16.95 |
16.54 |
16.61 |
-1.52%
|
74万 |
1260万 |
| 2023-10-11 |
16.68 |
16.94 |
15.93 |
16.78 |
1.01%
|
87万 |
1484万 |
| 2023-10-12 |
16.86 |
16.94 |
16.49 |
16.85 |
0.41%
|
69万 |
1169万 |
| 2023-10-13 |
16.82 |
16.82 |
16.43 |
16.49 |
-2.17%
|
83万 |
1394万 |
| 2023-10-16 |
16.55 |
16.73 |
16.39 |
16.50 |
0.06%
|
57万 |
960万 |
| 2023-10-17 |
16.44 |
16.64 |
16.33 |
16.57 |
0.48%
|
36万 |
613万 |
| 2023-10-18 |
16.64 |
16.64 |
16.19 |
16.22 |
-2.15%
|
38万 |
631万 |
| 2023-10-19 |
16.22 |
16.50 |
15.95 |
16.15 |
-0.43%
|
63万 |
1036万 |
| 2023-10-20 |
16.15 |
16.38 |
15.93 |
16.02 |
-0.8%
|
50万 |
816万 |
| 2023-10-23 |
15.94 |
16.01 |
15.44 |
15.49 |
-3.34%
|
114万 |
1804万 |
| 2023-10-24 |
15.60 |
15.98 |
15.49 |
15.93 |
2.88%
|
109万 |
1747万 |
| 2023-10-25 |
16.09 |
16.18 |
15.87 |
15.98 |
0.31%
|
56万 |
914万 |
| 2023-10-26 |
15.99 |
16.34 |
15.83 |
16.32 |
2.11%
|
76万 |
1243万 |
| 2023-10-27 |
16.38 |
17.86 |
16.32 |
17.48 |
7.16%
|
317万 |
5567万 |
| 2023-10-30 |
17.37 |
17.60 |
16.92 |
17.41 |
-0.45%
|
174万 |
3037万 |
| 2023-10-31 |
17.36 |
17.48 |
17.23 |
17.34 |
-0.4%
|
56万 |
993万 |
| 2023-11-01 |
17.27 |
17.45 |
17.17 |
17.34 |
0.0%
|
44万 |
784万 |
| 2023-11-02 |
17.37 |
17.64 |
17.02 |
17.04 |
-1.71%
|
75万 |
1300万 |
| 2023-11-03 |
17.08 |
17.37 |
16.88 |
16.96 |
-0.46%
|
75万 |
1302万 |
| 2023-11-06 |
16.96 |
17.31 |
16.96 |
17.09 |
0.76%
|
63万 |
1091万 |
| 2023-11-07 |
17.09 |
17.36 |
16.88 |
17.17 |
0.46%
|
74万 |
1291万 |
| 2023-11-08 |
17.29 |
17.44 |
16.93 |
17.01 |
-0.92%
|
70万 |
1212万 |
| 2023-11-09 |
17.16 |
17.19 |
16.98 |
17.06 |
0.29%
|
42万 |
734万 |
| 2023-11-10 |
16.99 |
17.20 |
16.87 |
17.09 |
0.17%
|
50万 |
873万 |
| 2023-11-13 |
17.49 |
18.36 |
17.12 |
18.21 |
6.54%
|
376万 |
6780万 |
| 2023-11-14 |
18.13 |
18.13 |
17.42 |
17.68 |
-2.88%
|
320万 |
5701万 |
| 2023-11-15 |
17.70 |
18.71 |
17.69 |
18.52 |
4.76%
|
371万 |
6849万 |
| 2023-11-16 |
18.23 |
18.61 |
18.10 |
18.27 |
-1.39%
|
245万 |
4553万 |
| 2023-11-17 |
18.08 |
18.16 |
17.77 |
17.87 |
-2.17%
|
166万 |
3020万 |
| 2023-11-20 |
17.96 |
17.96 |
17.56 |
17.74 |
-0.72%
|
112万 |
2006万 |
| 2023-11-21 |
17.73 |
18.01 |
17.65 |
17.67 |
-0.39%
|
129万 |
2336万 |
| 2023-11-22 |
18.13 |
18.14 |
17.62 |
17.71 |
0.22%
|
151万 |
2727万 |
| 2023-11-23 |
17.80 |
19.99 |
17.68 |
18.88 |
6.59%
|
621万 |
1.19亿 |
| 2023-11-24 |
18.61 |
18.88 |
18.22 |
18.26 |
-3.3%
|
311万 |
5804万 |
| 2023-11-27 |
18.20 |
18.38 |
17.69 |
18.06 |
-1.08%
|
218万 |
3962万 |
| 2023-11-28 |
17.94 |
18.56 |
17.92 |
18.49 |
2.41%
|
198万 |
3685万 |
| 2023-11-29 |
18.80 |
18.80 |
18.32 |
18.49 |
0.0%
|
118万 |
2208万 |
| 2023-11-30 |
18.41 |
18.68 |
18.37 |
18.67 |
0.96%
|
125万 |
2340万 |
| 2023-12-01 |
18.55 |
18.87 |
18.48 |
18.68 |
0.05%
|
98万 |
1860万 |
| 2023-12-04 |
18.69 |
18.73 |
18.46 |
18.67 |
-0.05%
|
90万 |
1711万 |
| 2023-12-05 |
18.67 |
18.78 |
18.42 |
18.66 |
-0.05%
|
104万 |
1970万 |
| 2023-12-06 |
18.65 |
18.80 |
18.49 |
18.56 |
-0.53%
|
83万 |
1573万 |
| 2023-12-07 |
18.78 |
18.78 |
18.27 |
18.42 |
-0.75%
|
78万 |
1467万 |
| 2023-12-08 |
18.59 |
18.59 |
18.08 |
18.08 |
-1.88%
|
96万 |
1784万 |
| 2023-12-11 |
18.21 |
18.34 |
17.88 |
18.26 |
0.99%
|
94万 |
1733万 |
| 2023-12-12 |
18.41 |
18.95 |
18.41 |
18.58 |
1.79%
|
133万 |
2524万 |
| 2023-12-13 |
18.60 |
18.79 |
18.27 |
18.35 |
-1.28%
|
92万 |
1727万 |
| 2023-12-14 |
18.60 |
18.61 |
18.30 |
18.38 |
0.16%
|
79万 |
1480万 |
| 2023-12-15 |
18.41 |
18.51 |
18.07 |
18.24 |
-0.75%
|
71万 |
1314万 |
| 2023-12-18 |
18.24 |
18.32 |
18.02 |
18.07 |
-0.92%
|
84万 |
1554万 |
| 2023-12-19 |
18.06 |
18.30 |
17.98 |
18.24 |
0.93%
|
42万 |
785万 |
| 2023-12-20 |
18.24 |
18.24 |
17.55 |
17.59 |
-3.53%
|
255万 |
4581万 |
| 2023-12-21 |
17.53 |
18.34 |
17.42 |
18.33 |
4.16%
|
312万 |
5662万 |
| 2023-12-22 |
17.48 |
17.58 |
17.07 |
17.17 |
-6.32%
|
266万 |
4652万 |
| 2023-12-25 |
17.07 |
17.16 |
16.72 |
16.97 |
-1.15%
|
103万 |
1764万 |
| 2023-12-26 |
16.82 |
16.96 |
16.50 |
16.52 |
-2.68%
|
89万 |
1496万 |
| 2023-12-27 |
16.52 |
16.70 |
16.43 |
16.48 |
-0.24%
|
63万 |
1059万 |
| 2023-12-28 |
16.48 |
16.76 |
16.43 |
16.53 |
0.36%
|
108万 |
1812万 |
| 2023-12-29 |
16.54 |
16.89 |
16.53 |
16.80 |
1.62%
|
83万 |
1417万 |
| 2024-01-02 |
16.86 |
16.95 |
16.67 |
16.75 |
-0.29%
|
100万 |
1708万 |
| 2024-01-03 |
16.70 |
16.80 |
16.44 |
16.63 |
-0.71%
|
102万 |
1725万 |
| 2024-01-04 |
16.66 |
16.67 |
16.45 |
16.67 |
0.24%
|
62万 |
1049万 |
| 2024-01-05 |
16.59 |
16.90 |
16.41 |
16.48 |
-1.19%
|
102万 |
1715万 |
| 2024-01-08 |
16.51 |
16.51 |
16.08 |
16.15 |
-1.98%
|
93万 |
1538万 |
| 2024-01-09 |
16.23 |
16.38 |
16.09 |
16.27 |
0.74%
|
97万 |
1603万 |
| 2024-01-10 |
16.43 |
16.97 |
16.27 |
16.57 |
1.89%
|
171万 |
2887万 |
| 2024-01-11 |
16.76 |
17.99 |
16.48 |
17.76 |
7.16%
|
356万 |
6267万 |
| 2024-01-12 |
17.71 |
18.84 |
17.51 |
18.81 |
5.91%
|
373万 |
6984万 |
| 2024-01-15 |
18.81 |
19.16 |
18.41 |
18.66 |
-0.79%
|
251万 |
4744万 |
| 2024-01-16 |
18.80 |
19.10 |
17.84 |
18.28 |
-2.07%
|
260万 |
4804万 |
| 2024-01-17 |
18.17 |
19.59 |
18.17 |
18.94 |
3.63%
|
520万 |
1.00亿 |
| 2024-01-18 |
19.05 |
20.13 |
18.50 |
19.69 |
3.97%
|
688万 |
1.36亿 |
| 2024-01-19 |
18.80 |
20.96 |
18.80 |
20.26 |
2.86%
|
570万 |
1.16亿 |
| 2024-01-22 |
20.54 |
20.54 |
19.19 |
19.49 |
-3.76%
|
390万 |
7857万 |
| 2024-01-23 |
19.74 |
19.74 |
18.80 |
19.28 |
-1.12%
|
384万 |
7471万 |
| 2024-01-24 |
19.24 |
20.09 |
19.00 |
19.79 |
2.67%
|
352万 |
6969万 |
| 2024-01-25 |
19.69 |
19.69 |
18.67 |
19.42 |
-1.85%
|
284万 |
5503万 |
| 2024-01-26 |
19.45 |
19.52 |
18.36 |
18.69 |
-3.77%
|
214万 |
4068万 |
| 2024-01-29 |
18.61 |
18.69 |
16.54 |
16.63 |
-11.01%
|
341万 |
5958万 |
| 2024-01-30 |
16.63 |
17.51 |
16.17 |
17.07 |
2.62%
|
257万 |
4435万 |
| 2024-01-31 |
17.38 |
17.61 |
16.48 |
16.67 |
-2.32%
|
194万 |
3326万 |
| 2024-02-01 |
16.62 |
16.62 |
15.55 |
15.91 |
-4.57%
|
292万 |
4713万 |
| 2024-02-02 |
15.95 |
16.25 |
14.39 |
14.71 |
-7.52%
|
305万 |
4667万 |
| 2024-02-05 |
14.71 |
14.79 |
12.75 |
13.15 |
-10.63%
|
258万 |
3505万 |
| 2024-02-06 |
11.72 |
13.77 |
11.72 |
13.00 |
-1.13%
|
272万 |
3488万 |
| 2024-02-07 |
12.99 |
13.02 |
11.68 |
12.14 |
-6.62%
|
386万 |
4786万 |
| 2024-02-08 |
12.56 |
14.49 |
11.78 |
14.27 |
17.52%
|
330万 |
4422万 |
| 2024-02-19 |
14.34 |
15.63 |
14.28 |
15.08 |
5.69%
|
224万 |
3373万 |
| 2024-02-20 |
14.93 |
16.32 |
14.61 |
15.92 |
5.58%
|
215万 |
3376万 |
| 2024-02-21 |
16.13 |
16.14 |
15.44 |
15.74 |
-1.12%
|
172万 |
2755万 |
| 2024-02-22 |
15.53 |
16.04 |
15.36 |
16.02 |
1.76%
|
68万 |
1102万 |
| 2024-02-23 |
16.09 |
16.48 |
15.77 |
16.23 |
1.3%
|
86万 |
1417万 |
| 2024-02-26 |
16.10 |
17.29 |
15.94 |
17.19 |
5.91%
|
185万 |
3137万 |
| 2024-02-27 |
16.93 |
17.44 |
16.72 |
17.25 |
0.35%
|
114万 |
1976万 |
| 2024-02-28 |
17.19 |
17.46 |
15.34 |
15.52 |
-10.04%
|
196万 |
3254万 |
| 2024-02-29 |
15.20 |
16.39 |
15.18 |
16.13 |
3.95%
|
108万 |
1762万 |
| 2024-03-01 |
16.23 |
16.48 |
15.89 |
16.20 |
0.43%
|
76万 |
1253万 |
| 2024-03-04 |
16.20 |
16.42 |
15.59 |
16.02 |
-1.1%
|
114万 |
1840万 |
| 2024-03-05 |
16.03 |
16.23 |
15.64 |
15.66 |
-2.22%
|
60万 |
975万 |
| 2024-03-06 |
15.54 |
16.88 |
15.54 |
16.58 |
5.87%
|
146万 |
2430万 |
| 2024-03-07 |
16.52 |
16.90 |
15.91 |
15.98 |
-3.64%
|
114万 |
1904万 |
| 2024-03-08 |
15.87 |
16.04 |
15.79 |
15.97 |
-0.06%
|
41万 |
660万 |
| 2024-03-11 |
15.80 |
16.78 |
15.80 |
16.68 |
4.46%
|
147万 |
2447万 |
| 2024-03-12 |
16.91 |
17.69 |
16.28 |
17.26 |
3.44%
|
142万 |
2474万 |
| 2024-03-13 |
17.34 |
18.06 |
17.26 |
17.71 |
2.64%
|
152万 |
2719万 |
| 2024-03-14 |
17.66 |
17.69 |
16.97 |
17.29 |
-2.4%
|
86万 |
1502万 |
| 2024-03-15 |
17.29 |
18.01 |
17.11 |
17.74 |
2.63%
|
111万 |
1978万 |
| 2024-03-18 |
17.69 |
18.36 |
17.42 |
18.17 |
2.4%
|
170万 |
3092万 |
| 2024-03-19 |
18.16 |
18.55 |
17.61 |
18.50 |
1.85%
|
134万 |
2454万 |
| 2024-03-20 |
18.21 |
18.47 |
17.82 |
18.11 |
-2.14%
|
75万 |
1378万 |
| 2024-03-21 |
18.46 |
18.46 |
17.99 |
18.05 |
-0.33%
|
40万 |
742万 |
| 2024-03-22 |
17.98 |
18.15 |
17.59 |
17.61 |
-2.41%
|
44万 |
795万 |
| 2024-03-25 |
17.76 |
18.03 |
17.47 |
17.82 |
1.18%
|
75万 |
1361万 |
| 2024-03-26 |
18.39 |
18.40 |
17.30 |
17.38 |
-2.5%
|
105万 |
1875万 |
| 2024-03-27 |
17.35 |
17.80 |
16.93 |
16.93 |
-2.56%
|
83万 |
1461万 |
| 2024-03-28 |
17.24 |
17.49 |
16.82 |
17.01 |
0.47%
|
63万 |
1103万 |
| 2024-03-29 |
17.01 |
17.32 |
16.69 |
17.27 |
1.51%
|
46万 |
804万 |
| 2024-04-01 |
17.47 |
17.93 |
17.34 |
17.91 |
3.72%
|
52万 |
941万 |
| 2024-04-02 |
18.10 |
18.69 |
17.11 |
18.16 |
1.38%
|
122万 |
2256万 |
| 2024-04-03 |
18.38 |
18.68 |
17.44 |
18.39 |
1.25%
|
140万 |
2598万 |
| 2024-04-08 |
18.41 |
18.41 |
17.84 |
17.86 |
-2.85%
|
56万 |
1037万 |
| 2024-04-09 |
17.75 |
18.60 |
17.71 |
18.60 |
4.16%
|
83万 |
1533万 |
| 2024-04-10 |
18.43 |
18.89 |
18.31 |
18.75 |
0.8%
|
79万 |
1506万 |
| 2024-04-11 |
18.68 |
19.05 |
18.36 |
18.39 |
-1.95%
|
57万 |
1085万 |
| 2024-04-12 |
18.39 |
18.80 |
17.83 |
18.65 |
1.45%
|
77万 |
1449万 |
| 2024-04-15 |
18.63 |
18.66 |
17.73 |
18.32 |
-1.8%
|
64万 |
1190万 |
| 2024-04-16 |
18.04 |
18.04 |
17.09 |
17.33 |
-5.4%
|
119万 |
2114万 |
| 2024-04-17 |
18.37 |
18.38 |
17.69 |
18.16 |
4.8%
|
86万 |
1577万 |
| 2024-04-18 |
18.41 |
18.55 |
17.65 |
18.40 |
1.31%
|
108万 |
1992万 |
| 2024-04-19 |
18.15 |
19.02 |
18.02 |
18.80 |
2.21%
|
104万 |
1952万 |
| 2024-04-22 |
18.87 |
19.16 |
18.45 |
18.58 |
-1.16%
|
58万 |
1097万 |
| 2024-04-23 |
18.80 |
18.80 |
18.39 |
18.78 |
1.06%
|
58万 |
1102万 |
| 2024-04-24 |
18.78 |
20.09 |
18.07 |
19.86 |
5.74%
|
205万 |
4014万 |
| 2024-04-25 |
20.09 |
20.32 |
19.64 |
19.93 |
0.35%
|
117万 |
2367万 |
| 2024-04-26 |
19.81 |
20.22 |
19.40 |
19.49 |
-2.18%
|
135万 |
2708万 |
| 2024-04-29 |
19.50 |
19.96 |
19.46 |
19.64 |
0.76%
|
84万 |
1673万 |
| 2024-04-30 |
19.59 |
20.33 |
19.50 |
19.73 |
0.45%
|
138万 |
2808万 |
| 2024-05-06 |
20.36 |
20.73 |
19.74 |
20.71 |
4.96%
|
180万 |
3723万 |
| 2024-05-07 |
20.78 |
21.16 |
20.33 |
20.72 |
0.05%
|
122万 |
2565万 |
| 2024-05-08 |
20.72 |
21.13 |
20.45 |
20.78 |
0.29%
|
93万 |
1967万 |
| 2024-05-09 |
20.78 |
21.17 |
20.61 |
20.97 |
0.9%
|
81万 |
1718万 |
| 2024-05-10 |
21.00 |
21.11 |
20.60 |
20.64 |
-1.56%
|
90万 |
1912万 |
| 2024-05-13 |
20.29 |
21.05 |
20.29 |
20.86 |
1.05%
|
90万 |
1894万 |
| 2024-05-14 |
20.76 |
21.49 |
20.59 |
21.49 |
3.04%
|
152万 |
3257万 |
| 2024-05-15 |
21.49 |
21.77 |
21.18 |
21.42 |
-0.32%
|
103万 |
2252万 |
| 2024-05-16 |
21.37 |
21.72 |
21.24 |
21.39 |
-0.14%
|
84万 |
1833万 |
| 2024-05-17 |
21.39 |
21.48 |
20.95 |
21.03 |
-1.71%
|
125万 |
2681万 |
| 2024-05-20 |
21.01 |
21.01 |
19.01 |
19.34 |
-8.05%
|
439万 |
8659万 |
| 2024-05-21 |
19.30 |
19.90 |
19.09 |
19.24 |
-0.51%
|
360万 |
7114万 |
| 2024-05-22 |
19.28 |
19.50 |
18.61 |
18.88 |
-1.85%
|
234万 |
4486万 |
| 2024-05-23 |
18.88 |
19.05 |
18.68 |
18.75 |
-0.69%
|
101万 |
1902万 |
| 2024-05-24 |
18.76 |
18.98 |
18.57 |
18.70 |
-0.27%
|
96万 |
1808万 |
| 2024-05-27 |
18.71 |
18.98 |
18.30 |
18.81 |
0.59%
|
106万 |
1971万 |
| 2024-05-28 |
18.63 |
18.93 |
18.37 |
18.39 |
-2.23%
|
156万 |
2923万 |
| 2024-05-29 |
18.30 |
18.63 |
17.99 |
18.00 |
-2.12%
|
172万 |
3139万 |
| 2024-05-30 |
18.26 |
18.26 |
17.72 |
17.93 |
-0.39%
|
127万 |
2287万 |
| 2024-05-31 |
18.10 |
18.33 |
17.91 |
18.26 |
1.84%
|
106万 |
1942万 |
| 2024-06-03 |
18.13 |
18.58 |
17.83 |
18.08 |
-0.99%
|
119万 |
2166万 |
| 2024-06-04 |
17.96 |
18.06 |
17.66 |
17.92 |
-0.88%
|
100万 |
1798万 |
| 2024-06-05 |
18.19 |
18.26 |
17.60 |
17.71 |
-1.17%
|
73万 |
1302万 |
| 2024-06-06 |
17.59 |
17.77 |
17.05 |
17.21 |
-2.82%
|
149万 |
2588万 |
| 2024-06-07 |
17.22 |
17.57 |
16.94 |
17.00 |
-1.22%
|
162万 |
2792万 |
| 2024-06-11 |
16.83 |
17.72 |
16.83 |
17.72 |
4.24%
|
136万 |
2369万 |
| 2024-06-12 |
17.63 |
18.03 |
17.62 |
17.95 |
1.3%
|
94万 |
1691万 |
| 2024-06-13 |
18.50 |
18.50 |
17.60 |
17.75 |
-1.11%
|
78万 |
1389万 |
| 2024-06-14 |
17.64 |
17.84 |
17.36 |
17.54 |
-1.18%
|
121万 |
2131万 |
| 2024-06-17 |
17.54 |
17.54 |
17.04 |
17.30 |
-1.37%
|
98万 |
1703万 |
| 2024-06-18 |
17.30 |
17.35 |
17.03 |
17.29 |
-0.06%
|
63万 |
1097万 |
| 2024-06-19 |
17.69 |
17.69 |
17.05 |
17.12 |
-0.98%
|
59万 |
1028万 |
| 2024-06-20 |
17.07 |
17.46 |
16.92 |
16.96 |
-0.93%
|
69万 |
1191万 |
| 2024-06-21 |
17.18 |
17.18 |
16.74 |
17.02 |
0.35%
|
44万 |
752万 |
| 2024-06-24 |
17.00 |
17.05 |
16.23 |
16.30 |
-4.23%
|
125万 |
2078万 |
| 2024-06-25 |
16.31 |
16.66 |
16.11 |
16.29 |
-0.06%
|
166万 |
2725万 |
| 2024-06-26 |
16.29 |
16.48 |
16.00 |
16.44 |
0.92%
|
136万 |
2215万 |
| 2024-06-27 |
16.49 |
16.58 |
16.00 |
16.01 |
-2.62%
|
132万 |
2156万 |
| 2024-06-28 |
15.90 |
16.30 |
15.89 |
15.96 |
-0.31%
|
130万 |
2093万 |
| 2024-07-01 |
15.97 |
16.22 |
15.69 |
16.12 |
1.0%
|
131万 |
2094万 |
| 2024-07-02 |
16.07 |
16.18 |
15.77 |
15.88 |
-1.49%
|
94万 |
1503万 |
| 2024-07-03 |
15.88 |
16.00 |
15.60 |
15.66 |
-1.39%
|
92万 |
1459万 |
| 2024-07-04 |
15.78 |
15.88 |
15.19 |
15.32 |
-2.17%
|
125万 |
1949万 |
| 2024-07-05 |
15.18 |
15.47 |
15.06 |
15.26 |
-0.39%
|
103万 |
1584万 |
| 2024-07-08 |
15.47 |
15.47 |
14.43 |
14.65 |
-4.0%
|
229万 |
3387万 |
| 2024-07-09 |
14.56 |
14.99 |
14.50 |
14.87 |
1.5%
|
199万 |
2950万 |
| 2024-07-10 |
14.79 |
15.08 |
14.63 |
14.72 |
-1.01%
|
90万 |
1333万 |
| 2024-07-11 |
15.03 |
15.17 |
14.69 |
14.99 |
1.83%
|
131万 |
1981万 |
| 2024-07-12 |
14.99 |
15.13 |
14.60 |
14.66 |
-2.2%
|
138万 |
2053万 |
| 2024-07-15 |
14.73 |
14.82 |
14.42 |
14.49 |
-1.16%
|
78万 |
1140万 |
| 2024-07-16 |
14.55 |
14.61 |
14.30 |
14.39 |
-0.69%
|
70万 |
1018万 |
| 2024-07-17 |
14.30 |
14.61 |
14.04 |
14.41 |
0.14%
|
98万 |
1405万 |
| 2024-07-18 |
14.42 |
14.50 |
14.04 |
14.40 |
-0.07%
|
76万 |
1102万 |
| 2024-07-19 |
14.41 |
14.42 |
13.98 |
14.16 |
-1.67%
|
164万 |
2320万 |
| 2024-07-22 |
14.16 |
14.39 |
14.04 |
14.15 |
-0.07%
|
82万 |
1175万 |
| 2024-07-23 |
14.22 |
14.38 |
14.01 |
14.02 |
-0.92%
|
117万 |
1664万 |
| 2024-07-24 |
14.05 |
14.05 |
13.61 |
13.63 |
-2.78%
|
103万 |
1417万 |
| 2024-07-25 |
13.47 |
13.88 |
13.32 |
13.67 |
0.29%
|
54万 |
746万 |
| 2024-07-26 |
13.65 |
14.10 |
13.62 |
14.00 |
2.41%
|
74万 |
1035万 |
| 2024-07-29 |
14.10 |
14.15 |
13.66 |
13.77 |
-1.64%
|
73万 |
1009万 |
| 2024-07-30 |
13.94 |
13.94 |
13.51 |
13.73 |
-0.29%
|
51万 |
706万 |
| 2024-07-31 |
13.78 |
14.25 |
13.53 |
14.00 |
1.97%
|
189万 |
2645万 |
| 2024-08-01 |
14.06 |
14.57 |
13.96 |
14.57 |
4.07%
|
256万 |
3662万 |
| 2024-08-02 |
14.59 |
14.62 |
14.17 |
14.22 |
-2.4%
|
184万 |
2655万 |
| 2024-08-05 |
14.16 |
14.37 |
13.74 |
13.83 |
-2.74%
|
145万 |
2044万 |
| 2024-08-06 |
14.06 |
14.39 |
13.89 |
14.27 |
3.18%
|
138万 |
1957万 |
| 2024-08-07 |
14.25 |
14.77 |
14.11 |
14.48 |
1.47%
|
141万 |
2037万 |
| 2024-08-08 |
14.40 |
14.70 |
14.29 |
14.46 |
-0.14%
|
105万 |
1527万 |
| 2024-08-09 |
14.41 |
14.54 |
14.16 |
14.20 |
-1.8%
|
116万 |
1671万 |
| 2024-08-12 |
14.25 |
14.33 |
14.01 |
14.18 |
-0.14%
|
59万 |
842万 |
| 2024-08-13 |
14.00 |
14.35 |
14.00 |
14.25 |
0.49%
|
52万 |
749万 |
| 2024-08-14 |
14.32 |
14.33 |
14.06 |
14.08 |
-1.19%
|
45万 |
640万 |
| 2024-08-15 |
14.06 |
14.22 |
13.88 |
14.01 |
-0.5%
|
120万 |
1690万 |
| 2024-08-16 |
14.07 |
14.12 |
13.86 |
14.00 |
-0.07%
|
112万 |
1571万 |
| 2024-08-19 |
13.97 |
14.07 |
13.83 |
13.88 |
-0.86%
|
56万 |
789万 |
| 2024-08-20 |
13.84 |
13.99 |
13.51 |
13.58 |
-2.16%
|
65万 |
893万 |
| 2024-08-21 |
13.58 |
13.89 |
13.50 |
13.72 |
1.03%
|
72万 |
995万 |
| 2024-08-22 |
13.85 |
13.85 |
13.53 |
13.59 |
-0.95%
|
37万 |
506万 |
| 2024-08-23 |
13.46 |
13.70 |
13.30 |
13.64 |
0.37%
|
70万 |
955万 |
| 2024-08-26 |
13.55 |
13.95 |
13.44 |
13.81 |
1.25%
|
91万 |
1254万 |
| 2024-08-27 |
13.81 |
13.86 |
13.65 |
13.74 |
-0.51%
|
52万 |
717万 |
| 2024-08-28 |
13.53 |
13.98 |
13.45 |
13.90 |
1.16%
|
71万 |
995万 |
| 2024-08-29 |
13.83 |
13.87 |
13.44 |
13.66 |
-1.73%
|
178万 |
2434万 |
| 2024-08-30 |
13.60 |
14.12 |
13.50 |
13.85 |
1.39%
|
157万 |
2183万 |
| 2024-09-02 |
13.80 |
13.96 |
13.65 |
13.66 |
-1.37%
|
126万 |
1745万 |
| 2024-09-03 |
13.57 |
13.83 |
13.53 |
13.68 |
0.15%
|
62万 |
858万 |
| 2024-09-04 |
13.61 |
13.80 |
13.57 |
13.66 |
-0.15%
|
63万 |
872万 |
| 2024-09-05 |
13.71 |
13.75 |
13.62 |
13.68 |
0.15%
|
58万 |
799万 |
| 2024-09-06 |
13.69 |
13.70 |
13.37 |
13.41 |
-1.97%
|
84万 |
1146万 |
| 2024-09-09 |
13.38 |
13.43 |
13.19 |
13.22 |
-1.42%
|
62万 |
835万 |
| 2024-09-10 |
13.23 |
13.42 |
13.14 |
13.37 |
1.13%
|
60万 |
801万 |
| 2024-09-11 |
13.31 |
13.70 |
13.31 |
13.60 |
1.72%
|
81万 |
1100万 |
| 2024-09-12 |
13.58 |
13.81 |
13.50 |
13.53 |
-0.51%
|
48万 |
664万 |
| 2024-09-13 |
13.50 |
13.63 |
13.26 |
13.27 |
-1.92%
|
49万 |
662万 |
| 2024-09-18 |
13.34 |
13.42 |
12.91 |
13.18 |
-0.68%
|
54万 |
711万 |
| 2024-09-19 |
13.46 |
13.67 |
13.28 |
13.46 |
2.12%
|
72万 |
973万 |
| 2024-09-20 |
13.53 |
13.53 |
13.22 |
13.30 |
-1.19%
|
51万 |
688万 |
| 2024-09-23 |
13.26 |
13.42 |
13.21 |
13.23 |
-0.53%
|
26万 |
356万 |
| 2024-09-24 |
13.23 |
13.67 |
13.23 |
13.66 |
3.25%
|
74万 |
1009万 |
| 2024-09-25 |
13.81 |
14.08 |
13.75 |
13.82 |
1.17%
|
130万 |
1823万 |
| 2024-09-26 |
13.70 |
14.55 |
13.70 |
14.52 |
5.07%
|
173万 |
2465万 |
| 2024-09-27 |
14.57 |
15.58 |
14.56 |
15.10 |
3.99%
|
236万 |
3555万 |
| 2024-09-30 |
15.79 |
17.29 |
15.40 |
16.98 |
12.45%
|
346万 |
5662万 |
| 2024-10-08 |
20.37 |
20.37 |
17.31 |
18.37 |
8.19%
|
459万 |
8555万 |
| 2024-10-09 |
18.01 |
18.02 |
15.80 |
16.24 |
-11.59%
|
528万 |
8699万 |
| 2024-10-10 |
16.28 |
16.67 |
15.98 |
16.34 |
0.62%
|
232万 |
3781万 |
| 2024-10-11 |
16.35 |
16.44 |
15.44 |
15.55 |
-4.83%
|
178万 |
2841万 |
| 2024-10-14 |
15.36 |
15.80 |
15.18 |
15.74 |
1.22%
|
133万 |
2079万 |
| 2024-10-15 |
15.74 |
15.89 |
15.21 |
15.24 |
-3.18%
|
121万 |
1894万 |
| 2024-10-16 |
15.90 |
15.90 |
15.10 |
15.50 |
1.71%
|
100万 |
1558万 |
| 2024-10-17 |
15.49 |
15.72 |
15.32 |
15.34 |
-1.03%
|
95万 |
1478万 |
| 2024-10-18 |
15.20 |
15.88 |
15.20 |
15.72 |
2.48%
|
131万 |
2063万 |
| 2024-10-21 |
15.71 |
15.96 |
15.60 |
15.79 |
0.45%
|
126万 |
1991万 |
| 2024-10-22 |
15.93 |
16.21 |
15.71 |
16.20 |
2.6%
|
134万 |
2161万 |
| 2024-10-23 |
16.22 |
16.40 |
16.03 |
16.12 |
-0.49%
|
141万 |
2292万 |
| 2024-10-24 |
16.12 |
16.24 |
15.92 |
16.18 |
0.37%
|
78万 |
1268万 |
| 2024-10-25 |
16.18 |
16.29 |
16.01 |
16.18 |
0.0%
|
148万 |
2398万 |
| 2024-10-28 |
16.39 |
16.62 |
16.23 |
16.53 |
2.16%
|
163万 |
2693万 |
| 2024-10-29 |
16.74 |
16.74 |
16.05 |
16.09 |
-2.66%
|
163万 |
2659万 |
| 2024-10-30 |
16.09 |
16.12 |
15.57 |
15.66 |
-2.67%
|
118万 |
1871万 |
| 2024-10-31 |
15.70 |
15.85 |
15.39 |
15.70 |
0.26%
|
105万 |
1653万 |
| 2024-11-01 |
15.75 |
15.81 |
15.12 |
15.21 |
-3.12%
|
137万 |
2119万 |
| 2024-11-04 |
15.20 |
15.65 |
15.14 |
15.64 |
2.83%
|
85万 |
1319万 |
| 2024-11-05 |
15.64 |
16.11 |
15.59 |
15.99 |
2.24%
|
115万 |
1846万 |
| 2024-11-06 |
16.00 |
16.14 |
15.70 |
15.89 |
-0.63%
|
144万 |
2304万 |
| 2024-11-07 |
15.89 |
16.21 |
15.70 |
16.18 |
1.83%
|
182万 |
2933万 |
| 2024-11-08 |
16.30 |
16.57 |
16.02 |
16.11 |
-0.43%
|
228万 |
3714万 |
| 2024-11-11 |
16.01 |
17.50 |
15.98 |
17.18 |
6.64%
|
517万 |
8677万 |
| 2024-11-12 |
17.00 |
17.50 |
16.71 |
16.95 |
-1.34%
|
280万 |
4782万 |
| 2024-11-13 |
16.98 |
17.20 |
16.51 |
17.12 |
1.0%
|
184万 |
3111万 |
| 2024-11-14 |
17.12 |
17.27 |
16.58 |
16.62 |
-2.92%
|
192万 |
3262万 |
| 2024-11-15 |
16.51 |
16.90 |
16.25 |
16.26 |
-2.17%
|
151万 |
2501万 |
| 2024-11-18 |
16.26 |
16.44 |
15.73 |
15.82 |
-2.71%
|
170万 |
2728万 |
| 2024-11-19 |
15.81 |
16.47 |
15.69 |
16.45 |
3.98%
|
133万 |
2153万 |
| 2024-11-20 |
16.45 |
17.10 |
16.16 |
17.00 |
3.34%
|
190万 |
3202万 |
| 2024-11-21 |
17.00 |
17.16 |
16.46 |
16.65 |
-2.06%
|
138万 |
2317万 |
| 2024-11-22 |
17.17 |
17.17 |
16.13 |
16.13 |
-3.12%
|
194万 |
3214万 |
| 2024-11-25 |
16.03 |
16.26 |
15.88 |
16.16 |
0.19%
|
119万 |
1915万 |
| 2024-11-26 |
16.16 |
16.41 |
16.03 |
16.20 |
0.25%
|
136万 |
2203万 |
| 2024-11-27 |
16.16 |
17.05 |
15.75 |
16.99 |
4.88%
|
227万 |
3776万 |
| 2024-11-28 |
16.91 |
17.20 |
16.76 |
16.90 |
-0.53%
|
145万 |
2474万 |
| 2024-11-29 |
16.78 |
17.98 |
16.78 |
17.70 |
4.73%
|
355万 |
6254万 |
| 2024-12-02 |
17.71 |
17.76 |
17.19 |
17.45 |
-1.41%
|
280万 |
4875万 |
| 2024-12-03 |
17.40 |
17.67 |
17.05 |
17.51 |
0.34%
|
283万 |
4925万 |
| 2024-12-04 |
17.49 |
17.85 |
17.11 |
17.40 |
-0.63%
|
221万 |
3870万 |
| 2024-12-05 |
17.30 |
17.54 |
17.21 |
17.49 |
0.52%
|
127万 |
2222万 |
| 2024-12-06 |
17.49 |
17.81 |
17.30 |
17.44 |
-0.29%
|
156万 |
2742万 |
| 2024-12-09 |
17.44 |
17.52 |
17.11 |
17.23 |
-1.2%
|
92万 |
1605万 |
| 2024-12-10 |
17.89 |
17.99 |
17.07 |
17.11 |
-0.7%
|
137万 |
2389万 |
| 2024-12-11 |
17.07 |
17.55 |
17.01 |
17.50 |
2.28%
|
130万 |
2266万 |
| 2024-12-12 |
17.49 |
18.08 |
17.44 |
17.88 |
2.17%
|
228万 |
4074万 |
| 2024-12-13 |
17.75 |
17.85 |
17.49 |
17.56 |
-1.79%
|
125万 |
2214万 |
| 2024-12-16 |
17.54 |
17.81 |
17.30 |
17.61 |
0.28%
|
125万 |
2210万 |
| 2024-12-17 |
17.66 |
17.66 |
16.72 |
16.78 |
-4.71%
|
123万 |
2101万 |
| 2024-12-18 |
16.86 |
17.48 |
16.57 |
17.09 |
1.85%
|
129万 |
2225万 |
| 2024-12-19 |
16.90 |
17.13 |
16.55 |
17.06 |
-0.18%
|
107万 |
1820万 |
| 2024-12-20 |
17.05 |
17.50 |
16.88 |
17.06 |
0.0%
|
84万 |
1465万 |
| 2024-12-23 |
17.00 |
17.25 |
16.42 |
16.46 |
-3.52%
|
104万 |
1743万 |
| 2024-12-24 |
16.48 |
16.79 |
16.33 |
16.59 |
0.79%
|
78万 |
1299万 |
| 2024-12-25 |
16.54 |
16.59 |
15.80 |
15.94 |
-3.92%
|
129万 |
2073万 |
| 2024-12-26 |
16.11 |
17.68 |
16.11 |
16.55 |
3.83%
|
174万 |
2928万 |
| 2024-12-27 |
16.54 |
17.50 |
16.39 |
17.10 |
3.32%
|
210万 |
3589万 |
| 2024-12-30 |
16.92 |
17.27 |
16.86 |
16.97 |
-0.76%
|
112万 |
1922万 |
| 2024-12-31 |
17.00 |
17.03 |
16.43 |
16.53 |
-2.59%
|
94万 |
1572万 |
| 2025-01-02 |
16.60 |
17.97 |
16.50 |
17.60 |
6.47%
|
347万 |
6053万 |
| 2025-01-03 |
17.60 |
17.60 |
16.36 |
16.50 |
-6.25%
|
242万 |
4111万 |
| 2025-01-06 |
16.21 |
16.58 |
15.30 |
16.20 |
-1.82%
|
203万 |
3256万 |
| 2025-01-07 |
16.20 |
16.60 |
15.81 |
16.54 |
2.1%
|
97万 |
1588万 |
| 2025-01-08 |
16.21 |
16.54 |
15.61 |
15.95 |
-3.57%
|
113万 |
1808万 |
| 2025-01-09 |
16.05 |
16.82 |
15.97 |
16.30 |
2.19%
|
147万 |
2434万 |
| 2025-01-10 |
16.25 |
16.33 |
15.51 |
15.53 |
-4.72%
|
123万 |
1969万 |
| 2025-01-13 |
15.50 |
15.64 |
15.03 |
15.50 |
-0.19%
|
96万 |
1479万 |
| 2025-01-14 |
15.73 |
16.12 |
15.60 |
16.08 |
3.74%
|
78万 |
1242万 |
| 2025-01-15 |
16.03 |
16.15 |
15.71 |
15.79 |
-1.8%
|
68万 |
1093万 |
| 2025-01-16 |
15.86 |
16.22 |
15.60 |
15.73 |
-0.38%
|
89万 |
1416万 |
| 2025-01-17 |
15.73 |
15.95 |
15.57 |
15.85 |
0.76%
|
60万 |
946万 |
| 2025-01-20 |
16.00 |
16.27 |
15.64 |
16.08 |
1.45%
|
77万 |
1249万 |
| 2025-01-21 |
16.10 |
16.21 |
15.83 |
16.13 |
0.31%
|
56万 |
898万 |
| 2025-01-22 |
16.04 |
16.04 |
15.79 |
15.85 |
-1.74%
|
46万 |
732万 |
| 2025-01-23 |
15.94 |
16.25 |
15.75 |
15.79 |
-0.38%
|
69万 |
1107万 |
| 2025-01-24 |
15.78 |
15.88 |
15.48 |
15.84 |
0.32%
|
82万 |
1294万 |
| 2025-01-27 |
15.99 |
16.35 |
15.92 |
16.06 |
1.39%
|
78万 |
1269万 |
| 2025-02-05 |
16.25 |
16.37 |
15.80 |
15.93 |
-0.81%
|
86万 |
1371万 |
| 2025-02-06 |
15.97 |
16.19 |
15.82 |
16.14 |
1.32%
|
60万 |
967万 |
| 2025-02-07 |
16.14 |
16.45 |
16.06 |
16.26 |
0.74%
|
96万 |
1563万 |
| 2025-02-10 |
16.60 |
16.78 |
16.32 |
16.45 |
1.17%
|
105万 |
1732万 |
| 2025-02-11 |
16.47 |
16.54 |
16.10 |
16.19 |
-1.58%
|
103万 |
1680万 |
| 2025-02-12 |
16.21 |
16.32 |
15.99 |
16.13 |
-0.37%
|
112万 |
1816万 |
| 2025-02-13 |
16.10 |
17.82 |
15.98 |
17.49 |
8.43%
|
420万 |
7137万 |
| 2025-02-14 |
17.36 |
17.45 |
16.80 |
17.03 |
-2.63%
|
347万 |
5942万 |
| 2025-02-17 |
16.86 |
17.08 |
16.44 |
16.90 |
-0.76%
|
225万 |
3775万 |
| 2025-02-18 |
16.78 |
16.81 |
16.42 |
16.62 |
-1.66%
|
125万 |
2087万 |
| 2025-02-19 |
16.55 |
16.95 |
16.47 |
16.94 |
1.93%
|
172万 |
2898万 |
| 2025-02-20 |
16.90 |
17.50 |
16.75 |
17.22 |
1.65%
|
449万 |
7762万 |
| 2025-02-21 |
17.09 |
17.30 |
16.73 |
16.91 |
-1.8%
|
263万 |
4463万 |
| 2025-02-24 |
16.87 |
17.15 |
16.50 |
16.68 |
-1.36%
|
194万 |
3256万 |
| 2025-02-25 |
16.60 |
17.88 |
16.55 |
17.88 |
7.19%
|
559万 |
9740万 |
| 2025-02-26 |
18.01 |
18.28 |
17.37 |
17.75 |
-0.73%
|
506万 |
8947万 |
| 2025-02-27 |
18.00 |
20.20 |
18.00 |
19.39 |
9.24%
|
1064万 |
2.04亿 |
| 2025-02-28 |
19.10 |
19.10 |
17.55 |
17.63 |
-9.08%
|
609万 |
1.11亿 |
| 2025-03-03 |
17.84 |
17.85 |
16.81 |
16.99 |
-3.63%
|
518万 |
8886万 |
| 2025-03-04 |
17.00 |
17.00 |
16.68 |
16.94 |
-0.29%
|
235万 |
3963万 |
| 2025-03-05 |
16.92 |
16.96 |
16.40 |
16.72 |
-1.3%
|
269万 |
4472万 |
| 2025-03-06 |
16.71 |
17.11 |
16.66 |
17.11 |
2.33%
|
245万 |
4167万 |
| 2025-03-07 |
17.04 |
17.50 |
17.02 |
17.10 |
-0.06%
|
272万 |
4684万 |
| 2025-03-10 |
17.10 |
17.17 |
16.87 |
17.17 |
0.41%
|
176万 |
3005万 |
| 2025-03-11 |
17.00 |
17.07 |
16.78 |
17.05 |
-0.7%
|
129万 |
2190万 |
| 2025-03-12 |
17.04 |
17.12 |
16.91 |
16.94 |
-0.65%
|
129万 |
2200万 |
| 2025-03-13 |
16.95 |
16.96 |
16.45 |
16.70 |
-1.42%
|
169万 |
2812万 |
| 2025-03-14 |
16.60 |
17.10 |
16.60 |
17.08 |
2.28%
|
144万 |
2451万 |
| 2025-03-17 |
17.09 |
17.16 |
16.92 |
17.03 |
-0.29%
|
105万 |
1797万 |
| 2025-03-18 |
16.98 |
17.15 |
16.96 |
17.11 |
0.47%
|
115万 |
1974万 |
| 2025-03-19 |
17.06 |
17.15 |
16.84 |
16.97 |
-0.82%
|
164万 |
2778万 |
| 2025-03-20 |
16.94 |
16.94 |
16.72 |
16.74 |
-1.36%
|
135万 |
2277万 |
| 2025-03-21 |
16.74 |
16.83 |
16.50 |
16.50 |
-1.43%
|
128万 |
2140万 |
| 2025-03-24 |
16.45 |
16.58 |
15.90 |
16.20 |
-1.82%
|
143万 |
2308万 |
| 2025-03-25 |
16.17 |
16.30 |
16.13 |
16.20 |
0.0%
|
115万 |
1878万 |
| 2025-03-26 |
16.25 |
16.52 |
16.18 |
16.46 |
1.6%
|
87万 |
1427万 |
| 2025-03-27 |
16.46 |
16.46 |
16.07 |
16.32 |
-0.85%
|
92万 |
1496万 |
| 2025-03-28 |
16.39 |
16.40 |
16.10 |
16.25 |
-0.43%
|
88万 |
1437万 |
| 2025-03-31 |
16.17 |
16.22 |
15.96 |
16.20 |
-0.31%
|
76万 |
1229万 |
| 2025-04-01 |
16.28 |
16.33 |
16.18 |
16.24 |
0.25%
|
70万 |
1152万 |
| 2025-04-02 |
16.25 |
16.55 |
16.18 |
16.33 |
0.55%
|
95万 |
1566万 |
| 2025-04-03 |
16.10 |
16.32 |
16.06 |
16.21 |
-0.73%
|
87万 |
1419万 |
| 2025-04-07 |
15.50 |
15.50 |
13.23 |
13.76 |
-15.11%
|
217万 |
3142万 |
| 2025-04-08 |
14.01 |
14.60 |
13.85 |
14.28 |
3.78%
|
121万 |
1731万 |
| 2025-04-09 |
14.14 |
14.54 |
13.43 |
14.43 |
1.05%
|
107万 |
1515万 |
| 2025-04-10 |
14.96 |
15.18 |
14.63 |
14.70 |
1.87%
|
123万 |
1832万 |
| 2025-04-11 |
14.63 |
14.85 |
14.60 |
14.60 |
-0.68%
|
65万 |
968万 |
| 2025-04-14 |
14.73 |
15.00 |
14.73 |
14.83 |
1.58%
|
72万 |
1085万 |
| 2025-04-15 |
14.90 |
14.97 |
14.64 |
14.89 |
0.4%
|
58万 |
862万 |
| 2025-04-16 |
14.80 |
15.13 |
14.69 |
14.82 |
-0.47%
|
94万 |
1399万 |
| 2025-04-17 |
14.91 |
15.15 |
14.71 |
14.93 |
0.74%
|
89万 |
1346万 |
| 2025-04-18 |
14.89 |
15.15 |
14.66 |
14.90 |
-0.2%
|
82万 |
1226万 |
| 2025-04-21 |
15.10 |
17.41 |
15.10 |
15.95 |
7.05%
|
300万 |
4853万 |
| 2025-04-22 |
16.27 |
16.27 |
15.55 |
15.57 |
-2.38%
|
261万 |
4103万 |
| 2025-04-23 |
15.65 |
16.11 |
15.43 |
15.72 |
0.96%
|
230万 |
3635万 |
| 2025-04-24 |
15.50 |
15.88 |
15.40 |
15.41 |
-1.97%
|
181万 |
2832万 |
| 2025-04-25 |
15.53 |
15.57 |
15.30 |
15.37 |
-0.26%
|
129万 |
1995万 |
| 2025-04-28 |
14.59 |
14.76 |
14.08 |
14.33 |
-6.77%
|
268万 |
3849万 |
| 2025-04-29 |
14.32 |
14.68 |
14.12 |
14.50 |
1.19%
|
105万 |
1527万 |
| 2025-04-30 |
14.55 |
14.85 |
14.55 |
14.70 |
1.38%
|
83万 |
1232万 |
| 2025-05-06 |
14.70 |
14.90 |
14.66 |
14.79 |
0.61%
|
103万 |
1529万 |
| 2025-05-07 |
14.91 |
15.11 |
14.73 |
14.89 |
0.68%
|
80万 |
1201万 |
| 2025-05-08 |
15.02 |
15.12 |
14.78 |
15.10 |
1.41%
|
80万 |
1209万 |
| 2025-05-09 |
15.09 |
15.27 |
15.00 |
15.20 |
0.66%
|
98万 |
1485万 |
| 2025-05-12 |
15.29 |
15.68 |
15.24 |
15.54 |
2.24%
|
148万 |
2298万 |
| 2025-05-13 |
15.66 |
15.85 |
15.37 |
15.44 |
-0.64%
|
94万 |
1473万 |
| 2025-05-14 |
15.38 |
15.60 |
15.00 |
15.26 |
-1.17%
|
91万 |
1400万 |
| 2025-05-15 |
15.46 |
15.46 |
15.15 |
15.38 |
0.79%
|
64万 |
989万 |
| 2025-05-16 |
15.24 |
15.49 |
15.24 |
15.31 |
-0.46%
|
62万 |
958万 |
| 2025-05-19 |
15.33 |
15.55 |
15.12 |
15.41 |
0.65%
|
64万 |
988万 |
| 2025-05-20 |
15.40 |
15.59 |
15.25 |
15.55 |
0.91%
|
71万 |
1103万 |
| 2025-05-21 |
15.54 |
15.57 |
15.25 |
15.39 |
-1.03%
|
81万 |
1261万 |
| 2025-05-22 |
15.30 |
15.57 |
15.09 |
15.14 |
-1.62%
|
71万 |
1097万 |
| 2025-05-23 |
15.13 |
16.15 |
15.01 |
15.30 |
1.06%
|
262万 |
4113万 |
| 2025-05-26 |
15.24 |
15.49 |
15.03 |
15.26 |
-0.26%
|
143万 |
2181万 |
| 2025-05-27 |
15.20 |
15.38 |
15.08 |
15.21 |
-0.33%
|
95万 |
1455万 |
| 2025-05-28 |
15.22 |
15.34 |
14.87 |
14.92 |
-1.91%
|
95万 |
1440万 |
| 2025-05-29 |
14.99 |
15.15 |
14.92 |
15.13 |
1.41%
|
72万 |
1097万 |
| 2025-05-30 |
15.05 |
15.14 |
14.81 |
14.86 |
-1.78%
|
69万 |
1029万 |
| 2025-06-03 |
14.82 |
15.06 |
14.72 |
14.93 |
0.47%
|
58万 |
881万 |
| 2025-06-04 |
14.98 |
15.30 |
14.73 |
15.27 |
2.28%
|
86万 |
1300万 |
| 2025-06-05 |
15.25 |
15.33 |
15.13 |
15.27 |
0.0%
|
69万 |
1051万 |
| 2025-06-06 |
15.30 |
15.36 |
15.10 |
15.35 |
0.52%
|
75万 |
1152万 |
| 2025-06-09 |
15.33 |
15.63 |
15.29 |
15.56 |
1.37%
|
100万 |
1549万 |
| 2025-06-10 |
15.64 |
15.87 |
15.16 |
15.30 |
-1.67%
|
95万 |
1469万 |
| 2025-06-11 |
15.30 |
15.65 |
15.29 |
15.48 |
1.18%
|
67万 |
1043万 |
| 2025-06-12 |
15.45 |
15.60 |
15.33 |
15.50 |
0.13%
|
54万 |
842万 |
| 2025-06-13 |
15.32 |
15.53 |
15.10 |
15.46 |
-0.26%
|
70万 |
1075万 |
| 2025-06-16 |
15.48 |
16.92 |
15.47 |
16.62 |
7.5%
|
667万 |
1.09亿 |
| 2025-06-17 |
16.44 |
16.44 |
15.67 |
16.00 |
-3.73%
|
455万 |
7268万 |
| 2025-06-18 |
16.00 |
16.08 |
15.33 |
15.77 |
-1.44%
|
288万 |
4515万 |
| 2025-06-19 |
15.71 |
15.71 |
14.94 |
15.01 |
-4.82%
|
246万 |
3762万 |
| 2025-06-20 |
14.99 |
15.17 |
14.78 |
14.80 |
-1.4%
|
127万 |
1910万 |
| 2025-06-23 |
14.80 |
15.08 |
14.66 |
14.98 |
1.22%
|
89万 |
1324万 |
| 2025-06-24 |
15.00 |
15.35 |
15.00 |
15.30 |
2.14%
|
96万 |
1461万 |
| 2025-06-25 |
15.38 |
15.39 |
15.11 |
15.37 |
0.46%
|
98万 |
1503万 |
| 2025-06-26 |
15.37 |
15.45 |
15.28 |
15.39 |
0.13%
|
96万 |
1481万 |
| 2025-06-27 |
15.46 |
15.69 |
15.40 |
15.45 |
0.39%
|
98万 |
1533万 |
| 2025-06-30 |
15.40 |
15.62 |
15.25 |
15.57 |
0.78%
|
178万 |
2756万 |
| 2025-07-01 |
15.55 |
15.79 |
15.42 |
15.64 |
0.45%
|
128万 |
2003万 |
| 2025-07-02 |
15.66 |
16.78 |
15.60 |
16.41 |
4.92%
|
580万 |
9519万 |
| 2025-07-03 |
16.34 |
16.50 |
15.97 |
16.15 |
-1.58%
|
252万 |
4096万 |
| 2025-07-04 |
16.38 |
16.38 |
15.88 |
16.02 |
-0.8%
|
143万 |
2300万 |
| 2025-07-07 |
16.80 |
19.22 |
16.42 |
19.22 |
19.98%
|
1201万 |
2.16亿 |
| 2025-07-08 |
22.45 |
23.02 |
19.51 |
20.00 |
4.06%
|
1867万 |
3.83亿 |
| 2025-07-09 |
19.33 |
21.50 |
19.33 |
20.84 |
4.2%
|
1701万 |
3.49亿 |
| 2025-07-10 |
20.00 |
20.16 |
18.40 |
18.50 |
-11.23%
|
1409万 |
2.67亿 |
| 2025-07-11 |
18.66 |
18.96 |
17.91 |
18.11 |
-2.11%
|
931万 |
1.70亿 |
| 2025-07-14 |
18.83 |
20.99 |
18.83 |
18.97 |
4.75%
|
1272万 |
2.49亿 |
| 2025-07-15 |
18.36 |
19.19 |
18.23 |
18.39 |
-3.06%
|
866万 |
1.60亿 |
| 2025-07-16 |
18.41 |
19.59 |
18.02 |
18.77 |
2.07%
|
832万 |
1.58亿 |
| 2025-07-17 |
18.61 |
19.53 |
18.03 |
19.41 |
3.41%
|
917万 |
1.74亿 |
| 2025-07-18 |
19.42 |
20.00 |
19.04 |
19.62 |
1.08%
|
731万 |
1.43亿 |
| 2025-07-21 |
19.07 |
19.75 |
18.50 |
19.60 |
-0.1%
|
465万 |
8977万 |
| 2025-07-22 |
19.53 |
19.57 |
18.74 |
18.84 |
-3.88%
|
449万 |
8519万 |
| 2025-07-23 |
18.84 |
19.00 |
18.46 |
18.51 |
-1.75%
|
314万 |
5871万 |
| 2025-07-24 |
18.51 |
19.68 |
18.47 |
19.42 |
4.92%
|
540万 |
1.04亿 |
| 2025-07-25 |
19.61 |
19.97 |
19.45 |
19.50 |
0.41%
|
347万 |
6835万 |
| 2025-07-28 |
19.70 |
19.70 |
18.76 |
18.91 |
-3.03%
|
377万 |
7201万 |
| 2025-07-29 |
19.00 |
19.28 |
18.60 |
19.00 |
0.48%
|
255万 |
4809万 |
| 2025-07-30 |
19.04 |
19.05 |
18.50 |
18.62 |
-2.0%
|
246万 |
4613万 |
| 2025-07-31 |
18.68 |
18.93 |
18.30 |
18.50 |
-0.64%
|
265万 |
4938万 |
| 2025-08-01 |
18.49 |
19.18 |
18.38 |
18.48 |
-0.11%
|
282万 |
5261万 |
| 2025-08-04 |
18.27 |
19.48 |
18.17 |
19.38 |
4.87%
|
471万 |
8949万 |
| 2025-08-05 |
19.44 |
20.80 |
19.19 |
20.52 |
5.88%
|
971万 |
1.96亿 |
| 2025-08-06 |
20.33 |
20.51 |
19.45 |
20.34 |
-0.88%
|
628万 |
1.25亿 |
| 2025-08-07 |
20.12 |
20.22 |
19.19 |
19.49 |
-4.18%
|
440万 |
8635万 |
| 2025-08-08 |
19.50 |
19.88 |
19.02 |
19.36 |
-0.67%
|
350万 |
6806万 |
| 2025-08-11 |
19.32 |
19.85 |
19.32 |
19.47 |
0.57%
|
254万 |
4982万 |
| 2025-08-12 |
19.47 |
19.59 |
19.06 |
19.09 |
-1.95%
|
267万 |
5153万 |
| 2025-08-13 |
19.51 |
20.60 |
19.31 |
19.74 |
3.4%
|
544万 |
1.08亿 |
| 2025-08-14 |
19.75 |
20.00 |
18.75 |
18.75 |
-5.02%
|
405万 |
7792万 |
| 2025-08-15 |
18.75 |
19.97 |
18.61 |
19.49 |
3.95%
|
442万 |
8584万 |
| 2025-08-18 |
20.41 |
22.06 |
20.28 |
21.37 |
9.65%
|
977万 |
2.09亿 |
| 2025-08-19 |
21.37 |
21.45 |
20.79 |
21.13 |
-1.12%
|
539万 |
1.14亿 |
| 2025-08-20 |
20.89 |
20.93 |
19.91 |
20.39 |
-3.5%
|
435万 |
8830万 |
| 2025-08-21 |
20.39 |
21.08 |
19.98 |
20.17 |
-1.08%
|
621万 |
1.27亿 |
| 2025-08-22 |
20.12 |
20.34 |
19.78 |
19.87 |
-1.49%
|
357万 |
7124万 |
| 2025-08-25 |
19.90 |
20.10 |
19.61 |
19.97 |
0.5%
|
374万 |
7449万 |
| 2025-08-26 |
19.90 |
21.75 |
19.72 |
21.25 |
6.41%
|
1099万 |
2.31亿 |
| 2025-08-27 |
21.04 |
21.24 |
19.64 |
19.79 |
-6.87%
|
825万 |
1.69亿 |
| 2025-08-28 |
19.79 |
20.17 |
19.34 |
20.10 |
1.57%
|
495万 |
9803万 |
| 2025-08-29 |
20.01 |
20.75 |
19.16 |
20.40 |
1.49%
|
739万 |
1.48亿 |
| 2025-09-01 |
20.95 |
24.48 |
20.95 |
24.48 |
20.0%
|
1179万 |
2.78亿 |
| 2025-09-02 |
24.97 |
26.62 |
23.77 |
25.01 |
2.17%
|
2275万 |
5.65亿 |
| 2025-09-03 |
24.78 |
25.13 |
23.03 |
23.30 |
-6.84%
|
1108万 |
2.65亿 |
| 2025-09-04 |
23.05 |
23.18 |
22.00 |
22.41 |
-3.82%
|
1126万 |
2.55亿 |
| 2025-09-05 |
22.20 |
23.08 |
21.69 |
22.74 |
1.47%
|
858万 |
1.94亿 |
| 2025-09-08 |
21.63 |
22.21 |
21.13 |
22.09 |
-2.86%
|
673万 |
1.47亿 |
| 2025-09-09 |
22.02 |
22.12 |
21.08 |
21.26 |
-3.76%
|
541万 |
1.16亿 |
| 2025-09-10 |
21.26 |
21.58 |
20.72 |
21.52 |
1.22%
|
488万 |
1.04亿 |
| 2025-09-11 |
21.54 |
21.56 |
20.70 |
21.30 |
-1.02%
|
431万 |
9083万 |
| 2025-09-12 |
21.38 |
21.48 |
20.47 |
21.01 |
-1.36%
|
474万 |
9936万 |
| 2025-09-15 |
21.06 |
21.28 |
20.69 |
21.02 |
0.05%
|
430万 |
9022万 |
| 2025-09-16 |
21.02 |
21.16 |
20.68 |
21.12 |
0.48%
|
370万 |
7753万 |
| 2025-09-17 |
21.13 |
21.20 |
20.81 |
20.86 |
-1.23%
|
293万 |
6144万 |
| 2025-09-18 |
20.95 |
20.95 |
19.93 |
20.20 |
-3.16%
|
406万 |
8314万 |
| 2025-09-19 |
20.20 |
20.22 |
19.30 |
19.44 |
-3.76%
|
354万 |
6956万 |
| 2025-09-22 |
19.32 |
19.49 |
19.10 |
19.30 |
-0.72%
|
189万 |
3640万 |
| 2025-09-23 |
19.34 |
19.34 |
18.31 |
18.83 |
-2.44%
|
412万 |
7681万 |
| 2025-09-24 |
18.70 |
18.96 |
18.62 |
18.86 |
0.16%
|
179万 |
3364万 |
| 2025-09-25 |
18.90 |
19.05 |
18.67 |
18.74 |
-0.64%
|
191万 |
3615万 |
| 2025-09-26 |
18.66 |
19.24 |
18.41 |
18.96 |
1.17%
|
259万 |
4910万 |
| 2025-09-29 |
18.93 |
19.34 |
18.57 |
19.16 |
1.05%
|
187万 |
3567万 |
| 2025-09-30 |
19.19 |
19.23 |
18.93 |
19.00 |
-0.84%
|
137万 |
2622万 |
| 2025-10-09 |
19.07 |
19.16 |
18.61 |
18.66 |
-1.79%
|
202万 |
3801万 |
| 2025-10-10 |
18.66 |
19.20 |
18.56 |
18.79 |
0.7%
|
186万 |
3537万 |
| 2025-10-13 |
18.08 |
18.62 |
17.61 |
18.50 |
-1.54%
|
278万 |
5115万 |
| 2025-10-14 |
18.47 |
18.79 |
18.21 |
18.32 |
-0.97%
|
202万 |
3738万 |
| 2025-10-15 |
18.25 |
19.06 |
18.17 |
18.99 |
3.66%
|
228万 |
4271万 |
| 2025-10-16 |
18.90 |
18.98 |
18.41 |
18.54 |
-2.37%
|
163万 |
3057万 |
| 2025-10-17 |
18.53 |
18.72 |
18.00 |
18.04 |
-2.7%
|
162万 |
2959万 |
| 2025-10-20 |
18.19 |
18.45 |
18.15 |
18.33 |
1.61%
|
119万 |
2181万 |
| 2025-10-21 |
18.38 |
18.83 |
18.21 |
18.77 |
2.4%
|
143万 |
2669万 |
| 2025-10-22 |
18.61 |
18.97 |
18.61 |
18.85 |
0.43%
|
127万 |
2411万 |
| 2025-10-23 |
18.86 |
18.86 |
18.50 |
18.77 |
-0.42%
|
108万 |
2014万 |
| 2025-10-24 |
18.77 |
19.10 |
18.68 |
19.10 |
1.76%
|
130万 |
2464万 |
| 2025-10-27 |
19.17 |
19.34 |
18.93 |
19.01 |
-0.47%
|
184万 |
3519万 |
| 2025-10-28 |
19.00 |
19.27 |
18.94 |
19.15 |
0.74%
|
117万 |
2253万 |
| 2025-10-29 |
19.08 |
19.45 |
18.47 |
18.68 |
-2.45%
|
255万 |
4790万 |
| 2025-10-30 |
18.68 |
18.68 |
18.23 |
18.26 |
-2.25%
|
157万 |
2892万 |
| 2025-10-31 |
18.27 |
19.69 |
18.26 |
19.21 |
5.2%
|
355万 |
6791万 |
| 2025-11-03 |
19.45 |
19.46 |
18.84 |
19.05 |
-0.83%
|
141万 |
2695万 |
| 2025-11-04 |
19.05 |
19.14 |
18.85 |
18.96 |
-0.47%
|
135万 |
2571万 |
| 2025-11-05 |
18.87 |
19.03 |
18.70 |
18.93 |
-0.16%
|
91万 |
1725万 |
| 2025-11-06 |
18.93 |
19.01 |
18.78 |
18.83 |
-0.53%
|
106万 |
2016万 |
| 2025-11-07 |
18.82 |
18.90 |
18.57 |
18.69 |
-0.74%
|
114万 |
2135万 |
| 2025-11-10 |
18.74 |
18.92 |
18.58 |
18.92 |
1.23%
|
131万 |
2457万 |
| 2025-11-11 |
18.86 |
19.37 |
18.76 |
19.06 |
0.74%
|
119万 |
2281万 |
| 2025-11-12 |
19.01 |
19.09 |
18.70 |
18.83 |
-1.21%
|
77万 |
1455万 |
| 2025-11-13 |
19.89 |
21.29 |
19.43 |
20.00 |
6.21%
|
747万 |
1.52亿 |
| 2025-11-14 |
19.91 |
20.10 |
19.28 |
19.59 |
-2.05%
|
502万 |
9849万 |
| 2025-11-17 |
19.56 |
20.22 |
19.41 |
19.82 |
1.17%
|
355万 |
7059万 |
| 2025-11-18 |
19.89 |
20.80 |
19.61 |
19.65 |
-0.86%
|
379万 |
7606万 |
| 2025-11-19 |
19.72 |
20.15 |
19.20 |
20.06 |
2.09%
|
377万 |
7453万 |
| 2025-11-20 |
19.97 |
20.87 |
19.40 |
20.68 |
3.09%
|
565万 |
1.15亿 |
| 2025-11-21 |
20.86 |
21.80 |
19.88 |
21.45 |
3.72%
|
891万 |
1.87亿 |
| 2025-11-24 |
21.73 |
23.76 |
20.70 |
23.00 |
7.23%
|
1255万 |
2.80亿 |
| 2025-11-25 |
22.80 |
23.38 |
21.89 |
23.30 |
1.3%
|
1185万 |
2.67亿 |
| 2025-11-26 |
22.51 |
22.81 |
20.73 |
20.77 |
-10.86%
|
972万 |
2.10亿 |
| 2025-11-27 |
20.26 |
21.39 |
20.14 |
20.86 |
0.43%
|
689万 |
1.43亿 |
| 2025-11-28 |
20.81 |
22.18 |
20.40 |
21.41 |
2.64%
|
617万 |
1.32亿 |
| 2025-12-01 |
21.13 |
21.82 |
21.02 |
21.18 |
-1.07%
|
456万 |
9731万 |
| 2025-12-02 |
21.30 |
22.48 |
21.06 |
21.23 |
0.24%
|
515万 |
1.12亿 |
| 2025-12-03 |
21.22 |
21.48 |
20.51 |
20.64 |
-2.78%
|
361万 |
7524万 |
| 2025-12-04 |
20.64 |
20.80 |
20.00 |
20.45 |
-0.92%
|
309万 |
6289万 |
| 2025-12-05 |
20.30 |
21.02 |
20.30 |
20.88 |
2.1%
|
234万 |
4862万 |
| 2025-12-08 |
20.88 |
21.38 |
20.64 |
21.01 |
0.62%
|
298万 |
6279万 |
| 2025-12-09 |
20.88 |
21.04 |
20.55 |
20.60 |
-1.95%
|
179万 |
3722万 |
| 2025-12-10 |
20.50 |
21.28 |
20.36 |
20.64 |
0.19%
|
225万 |
4663万 |
| 2025-12-11 |
20.62 |
20.98 |
20.28 |
20.62 |
-0.1%
|
224万 |
4621万 |
| 2025-12-12 |
20.62 |
21.20 |
20.32 |
20.70 |
0.39%
|
276万 |
5754万 |
| 2025-12-15 |
20.59 |
22.27 |
20.57 |
21.62 |
4.44%
|
551万 |
1.19亿 |
| 2025-12-16 |
21.60 |
21.85 |
20.61 |
20.85 |
-3.56%
|
312万 |
6628万 |
| 2025-12-17 |
20.85 |
21.33 |
20.33 |
21.30 |
2.16%
|
339万 |
7089万 |
| 2025-12-18 |
21.10 |
21.68 |
21.03 |
21.44 |
0.66%
|
269万 |
5756万 |
| 2025-12-19 |
21.42 |
21.64 |
21.18 |
21.60 |
0.75%
|
213万 |
4575万 |
| 2025-12-22 |
21.49 |
21.49 |
20.93 |
21.30 |
-1.39%
|
333万 |
7041万 |
| 2025-12-23 |
21.15 |
22.27 |
21.15 |
22.00 |
3.29%
|
580万 |
1.27亿 |
| 2025-12-24 |
22.00 |
23.00 |
21.51 |
22.57 |
2.59%
|
666万 |
1.50亿 |
| 2025-12-25 |
22.39 |
23.17 |
22.20 |
22.87 |
1.33%
|
480万 |
1.09亿 |
| 2025-12-26 |
22.74 |
22.99 |
22.38 |
22.59 |
-1.22%
|
312万 |
7080万 |
| 2025-12-29 |
22.80 |
23.44 |
22.30 |
22.75 |
0.71%
|
471万 |
1.08亿 |
| 2025-12-30 |
22.88 |
23.20 |
21.84 |
21.90 |
-3.74%
|
598万 |
1.34亿 |
| 2025-12-31 |
21.93 |
22.13 |
21.08 |
21.57 |
-1.51%
|
433万 |
9340万 |
| 2026-01-05 |
22.08 |
22.22 |
21.70 |
21.85 |
1.3%
|
321万 |
7056万 |
| 2026-01-06 |
21.78 |
22.58 |
21.44 |
22.15 |
1.37%
|
674万 |
1.48亿 |
| 2026-01-07 |
22.15 |
22.84 |
22.04 |
22.15 |
0.0%
|
403万 |
9071万 |
| 2026-01-08 |
22.10 |
22.26 |
21.67 |
21.86 |
-1.31%
|
268万 |
5890万 |
| 2026-01-09 |
21.86 |
23.20 |
21.68 |
22.72 |
3.93%
|
503万 |
1.15亿 |
| 2026-01-12 |
22.92 |
23.11 |
22.61 |
22.77 |
0.22%
|
362万 |
8277万 |
| 2026-01-13 |
22.93 |
23.38 |
22.44 |
22.79 |
0.09%
|
493万 |
1.13亿 |
| 2026-01-14 |
23.00 |
23.39 |
22.35 |
22.76 |
-0.13%
|
428万 |
9763万 |
| 2026-01-15 |
22.76 |
22.99 |
22.06 |
22.41 |
-1.54%
|
284万 |
6382万 |
| 2026-01-16 |
22.45 |
24.00 |
22.43 |
22.80 |
1.74%
|
532万 |
1.23亿 |
| 2026-01-19 |
22.81 |
23.53 |
22.73 |
23.36 |
2.46%
|
298万 |
6921万 |
| 2026-01-20 |
23.50 |
23.50 |
22.51 |
22.70 |
-2.83%
|
361万 |
8266万 |
| 2026-01-21 |
22.61 |
23.01 |
22.43 |
22.99 |
1.28%
|
201万 |
4584万 |
| 2026-01-22 |
23.00 |
24.14 |
22.82 |
23.66 |
2.91%
|
476万 |
1.12亿 |
| 2026-01-23 |
23.95 |
24.28 |
23.40 |
23.76 |
0.42%
|
392万 |
9381万 |
| 2026-01-26 |
23.78 |
24.19 |
22.97 |
23.48 |
-1.18%
|
370万 |
8732万 |
| 2026-01-27 |
23.38 |
23.46 |
22.27 |
22.85 |
-2.68%
|
393万 |
8923万 |
| 2026-01-28 |
22.97 |
23.00 |
21.85 |
21.90 |
-4.16%
|
372万 |
8268万 |
| 2026-01-29 |
22.30 |
24.45 |
22.00 |
23.52 |
7.4%
|
913万 |
2.15亿 |
| 2026-01-30 |
23.56 |
24.84 |
23.32 |
23.83 |
1.32%
|
483万 |
1.15亿 |
| 2026-02-02 |
23.49 |
23.96 |
22.96 |
23.24 |
-2.48%
|
387万 |
9094万 |
| 2026-02-03 |
23.49 |
24.20 |
23.34 |
23.99 |
3.23%
|
374万 |
8957万 |
| 2026-02-04 |
24.01 |
24.24 |
23.50 |
23.83 |
-0.67%
|
365万 |
8700万 |
| 2026-02-05 |
23.83 |
23.84 |
23.33 |
23.44 |
-1.64%
|
295万 |
6961万 |
| 2026-02-06 |
23.49 |
24.39 |
23.12 |
23.96 |
2.22%
|
356万 |
8520万 |
| 2026-02-09 |
23.96 |
24.09 |
23.18 |
23.75 |
-0.88%
|
433万 |
1.02亿 |
| 2026-02-10 |
23.96 |
23.96 |
23.45 |
23.47 |
-1.18%
|
202万 |
4773万 |
| 2026-02-11 |
23.40 |
24.88 |
23.33 |
24.59 |
4.77%
|
587万 |
1.43亿 |
| 2026-02-12 |
24.58 |
25.94 |
24.12 |
25.13 |
2.2%
|
637万 |
1.61亿 |
| 2026-02-13 |
25.17 |
27.49 |
24.41 |
27.02 |
7.52%
|
841万 |
2.20亿 |
| 2026-02-24 |
26.50 |
27.91 |
26.39 |
26.98 |
-0.15%
|
871万 |
2.36亿 |
| 2026-02-25 |
27.17 |
27.22 |
26.00 |
26.19 |
-2.93%
|
681万 |
1.81亿 |
| 2026-02-26 |
26.40 |
26.50 |
25.48 |
26.00 |
-0.73%
|
480万 |
1.24亿 |
| 2026-02-27 |
26.00 |
26.84 |
25.60 |
26.45 |
1.73%
|
451万 |
1.18亿 |
| 2026-03-02 |
25.99 |
28.05 |
25.83 |
27.58 |
4.27%
|
713万 |
1.94亿 |
| 2026-03-03 |
27.74 |
27.80 |
25.50 |
25.67 |
-6.93%
|
670万 |
1.77亿 |
| 2026-03-04 |
25.42 |
27.23 |
24.81 |
26.96 |
5.03%
|
610万 |
1.63亿 |
| 2026-03-05 |
27.62 |
29.99 |
27.00 |
28.87 |
7.08%
|
1028万 |
2.96亿 |
| 2026-03-06 |
28.87 |
29.00 |
27.71 |
28.87 |
0.0%
|
826万 |
2.35亿 |
| 2026-03-09 |
28.33 |
28.49 |
26.50 |
27.73 |
-3.95%
|
733万 |
2.00亿 |
| 2026-03-10 |
28.42 |
28.92 |
27.50 |
28.30 |
2.06%
|
607万 |
1.72亿 |
| 2026-03-11 |
28.54 |
29.50 |
28.03 |
28.20 |
-0.35%
|
617万 |
1.77亿 |
| 2026-03-12 |
28.21 |
28.68 |
26.66 |
27.15 |
-3.72%
|
607万 |
1.65亿 |
| 2026-03-13 |
27.16 |
27.25 |
26.18 |
26.24 |
-3.35%
|
467万 |
1.24亿 |
| 2026-03-16 |
26.40 |
26.67 |
25.92 |
26.20 |
-0.15%
|
295万 |
7745万 |
| 2026-03-17 |
26.28 |
26.28 |
23.50 |
23.68 |
-9.62%
|
651万 |
1.60亿 |
| 2026-03-18 |
23.59 |
24.14 |
23.28 |
24.07 |
1.65%
|
427万 |
1.01亿 |
| 2026-03-19 |
23.79 |
24.51 |
22.88 |
23.17 |
-3.74%
|
454万 |
1.07亿 |
| 2026-03-20 |
23.17 |
23.65 |
22.49 |
22.58 |
-2.55%
|
373万 |
8637万 |
| 2026-03-23 |
22.17 |
22.54 |
21.06 |
21.27 |
-5.8%
|
521万 |
1.14亿 |
| 2026-03-24 |
21.88 |
22.35 |
21.36 |
22.19 |
4.33%
|
371万 |
8128万 |
| 2026-03-25 |
22.38 |
23.06 |
22.29 |
22.56 |
1.67%
|
297万 |
6720万 |
| 2026-03-26 |
22.53 |
23.06 |
22.11 |
22.34 |
-0.98%
|
353万 |
7971万 |
| 2026-03-27 |
22.04 |
22.80 |
21.86 |
22.47 |
0.58%
|
223万 |
4997万 |
| 2026-03-30 |
22.18 |
22.50 |
21.57 |
22.22 |
-1.11%
|
222万 |
4935万 |
| 2026-03-31 |
22.26 |
22.76 |
21.99 |
22.01 |
-0.95%
|
265万 |
5902万 |
| 2026-04-01 |
22.45 |
23.26 |
22.40 |
22.85 |
3.82%
|
238万 |
5450万 |
| 2026-04-02 |
22.90 |
23.09 |
22.05 |
22.23 |
-2.71%
|
241万 |
5397万 |
| 2026-04-03 |
22.40 |
22.44 |
21.80 |
21.94 |
-1.3%
|
176万 |
3889万 |
| 2026-04-07 |
21.80 |
22.45 |
21.75 |
22.11 |
0.77%
|
188万 |
4176万 |
| 2026-04-08 |
22.65 |
23.31 |
22.57 |
23.20 |
4.93%
|
245万 |
5650万 |
| 2026-04-09 |
23.18 |
23.21 |
22.73 |
22.88 |
-1.38%
|
227万 |
5200万 |
| 2026-04-10 |
22.88 |
23.23 |
22.78 |
23.05 |
0.74%
|
198万 |
4574万 |
| 2026-04-13 |
22.93 |
22.98 |
22.30 |
22.53 |
-2.26%
|
250万 |
5640万 |
| 2026-04-14 |
22.30 |
22.43 |
21.46 |
21.75 |
-3.46%
|
460万 |
1.00亿 |
| 2026-04-15 |
21.69 |
22.14 |
21.28 |
21.39 |
-1.66%
|
454万 |
9836万 |
| 2026-04-16 |
21.40 |
21.49 |
20.51 |
21.01 |
-1.78%
|
597万 |
1.24亿 |
| 2026-04-17 |
20.99 |
22.18 |
20.71 |
21.88 |
4.14%
|
608万 |
1.31亿 |
| 2026-04-20 |
21.82 |
23.07 |
21.24 |
22.50 |
2.83%
|
698万 |
1.56亿 |
| 2026-04-21 |
22.36 |
22.40 |
21.42 |
22.03 |
-2.09%
|
657万 |
1.44亿 |
| 2026-04-22 |
21.00 |
22.42 |
20.56 |
21.36 |
-3.04%
|
1177万 |
2.52亿 |
| 2026-04-23 |
21.96 |
22.98 |
21.54 |
21.98 |
2.9%
|
1166万 |
2.58亿 |
| 2026-04-24 |
21.73 |
23.08 |
21.36 |
21.59 |
-1.77%
|
1143万 |
2.52亿 |
| 2026-04-27 |
21.53 |
24.75 |
21.21 |
24.24 |
12.27%
|
1906万 |
4.36亿 |
| 2026-04-28 |
22.83 |
25.30 |
22.27 |
23.40 |
-3.47%
|
2438万 |
5.81亿 |
| 2026-04-29 |
23.20 |
24.70 |
22.40 |
24.68 |
5.47%
|
1627万 |
3.89亿 |
| 2026-04-30 |
24.71 |
27.70 |
24.50 |
27.03 |
9.52%
|
2049万 |
5.33亿 |
| 2026-05-06 |
26.75 |
26.88 |
25.31 |
25.41 |
-5.99%
|
1577万 |
4.09亿 |
| 2026-05-07 |
25.40 |
26.52 |
24.60 |
25.78 |
1.46%
|
1142万 |
2.95亿 |
| 2026-05-08 |
25.52 |
26.38 |
25.33 |
25.87 |
0.35%
|
649万 |
1.68亿 |
| 2026-05-11 |
26.09 |
26.20 |
25.20 |
25.39 |
-1.86%
|
819万 |
2.10亿 |
| 2026-05-12 |
25.30 |
26.00 |
23.83 |
23.98 |
-5.55%
|
1006万 |
2.49亿 |
| 2026-05-13 |
24.21 |
24.49 |
23.33 |
23.43 |
-2.29%
|
898万 |
2.14亿 |
| 2026-05-14 |
23.53 |
25.27 |
23.20 |
24.43 |
4.27%
|
972万 |
2.35亿 |
| 2026-05-15 |
24.31 |
24.90 |
23.78 |
24.00 |
-1.76%
|
705万 |
1.71亿 |
| 2026-05-18 |
24.33 |
26.12 |
24.25 |
24.96 |
4.0%
|
1198万 |
3.02亿 |
| 2026-05-19 |
25.30 |
26.58 |
25.17 |
25.51 |
2.2%
|
1200万 |
3.10亿 |
| 2026-05-20 |
25.59 |
25.99 |
24.35 |
25.01 |
-1.96%
|
922万 |
2.29亿 |
| 2026-05-21 |
24.82 |
25.80 |
24.22 |
24.45 |
-2.24%
|
1433万 |
3.58亿 |
| 2026-05-22 |
24.57 |
25.95 |
23.70 |
24.09 |
-1.47%
|
1573万 |
3.89亿 |
| 2026-05-25 |
24.02 |
24.72 |
22.81 |
23.50 |
-2.45%
|
1320万 |
3.13亿 |
| 2026-05-26 |
23.47 |
24.90 |
23.00 |
24.15 |
2.77%
|
1021万 |
2.46亿 |
| 2026-05-27 |
24.02 |
24.98 |
22.60 |
22.77 |
-5.71%
|
1032万 |
2.40亿 |
| 2026-05-28 |
22.87 |
23.18 |
21.98 |
22.14 |
-2.77%
|
693万 |
1.56亿 |
| 2026-05-29 |
22.32 |
22.38 |
20.70 |
21.06 |
-4.88%
|
887万 |
1.89亿 |
| 2026-06-01 |
20.98 |
21.47 |
20.41 |
21.00 |
-0.28%
|
569万 |
1.19亿 |
| 2026-06-02 |
21.45 |
21.99 |
20.96 |
21.63 |
3.0%
|
702万 |
1.50亿 |
| 2026-06-03 |
21.88 |
22.47 |
20.67 |
20.95 |
-3.14%
|
709万 |
1.51亿 |
| 2026-06-04 |
20.91 |
20.94 |
20.05 |
20.21 |
-3.53%
|
616万 |
1.25亿 |
| 2026-06-05 |
21.22 |
24.25 |
20.37 |
24.25 |
19.99%
|
1735万 |
3.92亿 |
| 2026-06-08 |
24.00 |
24.40 |
23.05 |
23.20 |
-4.33%
|
1208万 |
2.85亿 |
| 2026-06-09 |
23.54 |
23.70 |
22.16 |
22.68 |
-2.24%
|
754万 |
1.71亿 |
| 2026-06-10 |
22.95 |
23.20 |
21.23 |
21.61 |
-4.72%
|
620万 |
1.35亿 |
| 2026-06-11 |
21.43 |
21.74 |
21.00 |
21.35 |
-1.2%
|
429万 |
9161万 |
| 2026-06-12 |
21.67 |
21.91 |
21.20 |
21.50 |
0.7%
|
536万 |
1.15亿 |
| 2026-06-15 |
21.58 |
23.05 |
21.50 |
22.53 |
4.79%
|
736万 |
1.64亿 |
| 2026-06-16 |
22.88 |
23.30 |
22.16 |
22.83 |
1.33%
|
535万 |
1.22亿 |
| 2026-06-17 |
22.61 |
23.69 |
22.25 |
23.04 |
0.92%
|
475万 |
1.10亿 |
| 2026-06-18 |
23.09 |
23.09 |
20.19 |
20.34 |
-11.72%
|
1242万 |
2.66亿 |
| 2026-06-22 |
20.27 |
20.32 |
19.03 |
20.21 |
-0.64%
|
815万 |
1.61亿 |
| 2026-06-23 |
20.17 |
21.08 |
19.80 |
20.11 |
-0.49%
|
546万 |
1.12亿 |
| 2026-06-24 |
20.09 |
20.80 |
19.15 |
19.55 |
-2.78%
|
560万 |
1.10亿 |
| 2026-06-25 |
19.68 |
20.72 |
19.21 |
19.78 |
1.18%
|
602万 |
1.20亿 |
| 2026-06-26 |
19.80 |
19.88 |
18.57 |
18.58 |
-6.07%
|
644万 |
1.22亿 |
| 2026-06-29 |
18.39 |
18.58 |
17.50 |
18.24 |
-1.83%
|
565万 |
1.02亿 |
| 2026-06-30 |
18.26 |
19.09 |
18.17 |
18.54 |
1.64%
|
336万 |
6258万 |
| 2026-07-01 |
18.50 |
18.93 |
18.05 |
18.63 |
0.49%
|
440万 |
8127万 |
| 2026-07-02 |
18.20 |
19.76 |
18.20 |
18.58 |
-0.27%
|
510万 |
9722万 |
| 2026-07-03 |
18.69 |
19.07 |
18.11 |
18.85 |
1.45%
|
429万 |
7995万 |
| 2026-07-06 |
18.85 |
19.87 |
18.70 |
19.10 |
1.33%
|
499万 |
9695万 |
| 2026-07-07 |
19.41 |
19.41 |
17.80 |
17.97 |
-5.92%
|
470万 |
8595万 |
| 2026-07-08 |
17.96 |
18.05 |
17.26 |
17.65 |
-1.78%
|
351万 |
6178万 |
| 2026-07-09 |
17.67 |
17.69 |
16.92 |
17.38 |
-1.53%
|
505万 |
8720万 |
| 2026-07-10 |
17.19 |
18.00 |
17.06 |
17.83 |
2.59%
|
386万 |
6817万 |
| 2026-07-13 |
17.60 |
17.60 |
16.88 |
16.99 |
-4.71%
|
415万 |
7130万 |
| 2026-07-14 |
17.05 |
17.35 |
16.55 |
17.09 |
0.59%
|
284万 |
4819万 |
| 2026-07-15 |
17.09 |
17.92 |
16.71 |
17.78 |
4.04%
|
528万 |
9182万 |
| 2026-07-16 |
17.63 |
17.88 |
16.99 |
17.24 |
-3.04%
|
327万 |
5660万 |
| 2026-07-17 |
17.14 |
17.28 |
15.80 |
16.05 |
-6.9%
|
493万 |
8074万 |
| 2026-07-20 |
16.05 |
16.35 |
15.59 |
16.04 |
-0.06%
|
534万 |
8535万 |
数据来源：Baostock ｜ 更新日期：2026-07-20