📊 K线图 2026-07-20
股票：致欧科技 (301376)
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 |
24.09 |
24.22 |
23.27 |
23.91 |
0.0%
|
298万 |
7468万 |
| 2023-07-18 |
23.68 |
24.33 |
23.39 |
23.76 |
-0.59%
|
231万 |
5831万 |
| 2023-07-19 |
23.71 |
23.81 |
23.19 |
23.41 |
-1.47%
|
171万 |
4259万 |
| 2023-07-20 |
23.36 |
24.89 |
23.36 |
24.06 |
2.75%
|
455万 |
1.17亿 |
| 2023-07-21 |
23.88 |
24.04 |
22.69 |
22.69 |
-5.71%
|
438万 |
1.07亿 |
| 2023-07-24 |
22.67 |
23.48 |
22.67 |
22.87 |
0.83%
|
196万 |
4779万 |
| 2023-07-25 |
23.03 |
27.45 |
23.03 |
27.45 |
19.99%
|
783万 |
2.17亿 |
| 2023-07-26 |
29.52 |
30.29 |
27.49 |
27.86 |
1.52%
|
1478万 |
4.46亿 |
| 2023-07-27 |
27.02 |
28.26 |
25.57 |
25.65 |
-7.95%
|
1091万 |
3.06亿 |
| 2023-07-28 |
25.67 |
27.21 |
25.24 |
25.86 |
0.81%
|
804万 |
2.22亿 |
| 2023-07-31 |
25.10 |
26.22 |
24.91 |
25.90 |
0.18%
|
690万 |
1.87亿 |
| 2023-08-01 |
25.71 |
27.14 |
24.73 |
25.24 |
-2.56%
|
620万 |
1.68亿 |
| 2023-08-02 |
24.85 |
25.45 |
24.35 |
24.99 |
-1.01%
|
426万 |
1.12亿 |
| 2023-08-03 |
24.90 |
25.72 |
24.62 |
25.39 |
1.63%
|
474万 |
1.27亿 |
| 2023-08-04 |
25.84 |
25.84 |
24.26 |
24.62 |
-3.06%
|
536万 |
1.40亿 |
| 2023-08-07 |
24.46 |
24.79 |
23.37 |
23.53 |
-4.42%
|
503万 |
1.27亿 |
| 2023-08-08 |
23.73 |
24.24 |
23.29 |
23.90 |
1.57%
|
386万 |
9691万 |
| 2023-08-09 |
23.67 |
24.23 |
23.35 |
23.94 |
0.16%
|
294万 |
7373万 |
| 2023-08-10 |
24.12 |
24.67 |
23.49 |
24.43 |
2.06%
|
802万 |
2.05亿 |
| 2023-08-11 |
24.43 |
24.72 |
23.76 |
24.72 |
1.2%
|
769万 |
1.98亿 |
| 2023-08-14 |
24.71 |
25.57 |
24.33 |
25.57 |
3.45%
|
1070万 |
2.83亿 |
| 2023-08-15 |
25.19 |
26.29 |
24.62 |
25.49 |
-0.33%
|
982万 |
2.63亿 |
| 2023-08-16 |
25.34 |
26.02 |
24.02 |
24.09 |
-5.5%
|
1048万 |
2.79亿 |
| 2023-08-17 |
24.08 |
24.79 |
23.54 |
24.45 |
1.49%
|
812万 |
2.08亿 |
| 2023-08-18 |
24.28 |
25.53 |
24.18 |
24.64 |
0.77%
|
807万 |
2.12亿 |
| 2023-08-21 |
24.46 |
25.12 |
23.83 |
24.32 |
-1.27%
|
526万 |
1.36亿 |
| 2023-08-22 |
24.28 |
24.52 |
22.72 |
23.55 |
-3.19%
|
655万 |
1.62亿 |
| 2023-08-23 |
23.31 |
23.47 |
22.22 |
22.25 |
-5.51%
|
455万 |
1.09亿 |
| 2023-08-24 |
22.46 |
22.53 |
21.49 |
22.53 |
1.28%
|
417万 |
9752万 |
| 2023-08-25 |
22.72 |
22.72 |
21.40 |
21.55 |
-4.37%
|
378万 |
8744万 |
| 2023-08-28 |
23.09 |
23.17 |
21.99 |
22.09 |
2.5%
|
535万 |
1.28亿 |
| 2023-08-29 |
22.34 |
23.60 |
22.09 |
23.51 |
6.43%
|
498万 |
1.22亿 |
| 2023-08-30 |
23.31 |
24.50 |
23.29 |
24.14 |
2.7%
|
465万 |
1.18亿 |
| 2023-08-31 |
23.99 |
25.54 |
23.97 |
24.58 |
1.8%
|
595万 |
1.56亿 |
| 2023-09-01 |
25.85 |
26.88 |
24.62 |
25.18 |
2.43%
|
655万 |
1.77亿 |
| 2023-09-04 |
25.23 |
26.21 |
24.73 |
25.53 |
1.39%
|
689万 |
1.87亿 |
| 2023-09-05 |
24.80 |
25.24 |
24.30 |
24.77 |
-2.97%
|
477万 |
1.25亿 |
| 2023-09-06 |
24.59 |
25.03 |
24.19 |
24.41 |
-1.45%
|
276万 |
7147万 |
| 2023-09-07 |
24.60 |
25.19 |
23.39 |
23.40 |
-4.15%
|
419万 |
1.07亿 |
| 2023-09-08 |
23.30 |
23.62 |
23.16 |
23.16 |
-1.01%
|
233万 |
5759万 |
| 2023-09-11 |
23.22 |
23.33 |
22.55 |
22.64 |
-2.25%
|
261万 |
6326万 |
| 2023-09-12 |
22.69 |
22.79 |
22.35 |
22.49 |
-0.67%
|
152万 |
3635万 |
| 2023-09-13 |
22.72 |
22.78 |
21.93 |
22.17 |
-1.39%
|
161万 |
3764万 |
| 2023-09-14 |
22.06 |
22.20 |
21.66 |
21.72 |
-2.05%
|
142万 |
3274万 |
| 2023-09-15 |
21.88 |
21.95 |
21.45 |
21.52 |
-0.92%
|
147万 |
3373万 |
| 2023-09-18 |
21.45 |
21.97 |
21.42 |
21.80 |
1.28%
|
171万 |
3945万 |
| 2023-09-19 |
21.69 |
21.82 |
21.27 |
21.33 |
-2.13%
|
137万 |
3112万 |
| 2023-09-20 |
21.23 |
21.43 |
21.11 |
21.11 |
-1.02%
|
99万 |
2228万 |
| 2023-09-21 |
21.05 |
21.28 |
20.97 |
20.97 |
-0.67%
|
96万 |
2148万 |
| 2023-09-22 |
20.93 |
21.39 |
20.72 |
21.38 |
1.94%
|
144万 |
3238万 |
| 2023-09-25 |
21.35 |
21.45 |
20.75 |
20.88 |
-2.35%
|
146万 |
3255万 |
| 2023-09-26 |
20.93 |
21.10 |
20.69 |
20.96 |
0.41%
|
114万 |
2520万 |
| 2023-09-27 |
20.91 |
21.80 |
20.72 |
21.38 |
1.99%
|
224万 |
5080万 |
| 2023-09-28 |
21.40 |
21.82 |
21.33 |
21.55 |
0.8%
|
183万 |
4194万 |
| 2023-10-09 |
21.54 |
21.60 |
21.00 |
21.30 |
-1.14%
|
129万 |
2906万 |
| 2023-10-10 |
21.39 |
21.44 |
20.93 |
21.14 |
-0.76%
|
123万 |
2756万 |
| 2023-10-11 |
21.42 |
22.03 |
21.03 |
21.66 |
2.46%
|
283万 |
6457万 |
| 2023-10-12 |
21.55 |
21.77 |
21.28 |
21.39 |
-1.27%
|
152万 |
3462万 |
| 2023-10-13 |
21.27 |
21.28 |
20.90 |
21.04 |
-1.64%
|
145万 |
3234万 |
| 2023-10-16 |
21.02 |
21.13 |
20.61 |
20.70 |
-1.62%
|
111万 |
2441万 |
| 2023-10-17 |
20.70 |
20.93 |
20.56 |
20.92 |
1.1%
|
89万 |
1972万 |
| 2023-10-18 |
20.74 |
20.81 |
20.17 |
20.20 |
-3.48%
|
116万 |
2492万 |
| 2023-10-19 |
20.09 |
21.01 |
20.02 |
20.76 |
2.81%
|
187万 |
4096万 |
| 2023-10-20 |
20.56 |
21.04 |
20.51 |
20.60 |
-0.78%
|
135万 |
2969万 |
| 2023-10-23 |
20.41 |
20.69 |
19.90 |
20.30 |
-1.47%
|
118万 |
2525万 |
| 2023-10-24 |
20.29 |
21.47 |
20.23 |
21.47 |
5.78%
|
215万 |
4796万 |
| 2023-10-25 |
21.59 |
21.61 |
21.05 |
21.31 |
-0.75%
|
178万 |
4000万 |
| 2023-10-26 |
21.09 |
21.19 |
20.31 |
20.84 |
-2.22%
|
187万 |
4079万 |
| 2023-10-27 |
20.74 |
21.78 |
20.49 |
21.68 |
4.04%
|
341万 |
7693万 |
| 2023-10-30 |
21.35 |
21.64 |
20.94 |
21.51 |
-0.79%
|
315万 |
7104万 |
| 2023-10-31 |
21.54 |
21.78 |
21.02 |
21.69 |
0.84%
|
265万 |
5995万 |
| 2023-11-01 |
21.59 |
21.86 |
21.19 |
21.25 |
-2.05%
|
232万 |
5289万 |
| 2023-11-02 |
21.09 |
21.64 |
20.74 |
21.05 |
-0.94%
|
185万 |
4118万 |
| 2023-11-03 |
21.02 |
21.58 |
20.91 |
21.31 |
1.26%
|
285万 |
6446万 |
| 2023-11-06 |
21.43 |
21.92 |
21.35 |
21.83 |
2.44%
|
278万 |
6388万 |
| 2023-11-07 |
21.68 |
22.15 |
21.61 |
21.97 |
0.61%
|
234万 |
5427万 |
| 2023-11-08 |
21.98 |
21.98 |
21.63 |
21.78 |
-0.86%
|
186万 |
4300万 |
| 2023-11-09 |
21.87 |
21.91 |
21.36 |
21.45 |
-1.48%
|
186万 |
4246万 |
| 2023-11-10 |
21.35 |
22.13 |
21.23 |
21.74 |
1.32%
|
230万 |
5292万 |
| 2023-11-13 |
22.06 |
23.45 |
21.76 |
22.49 |
3.44%
|
347万 |
8162万 |
| 2023-11-14 |
22.56 |
23.15 |
22.31 |
22.99 |
2.23%
|
355万 |
8517万 |
| 2023-11-15 |
23.02 |
23.18 |
22.59 |
23.06 |
0.33%
|
307万 |
7449万 |
| 2023-11-16 |
23.13 |
23.25 |
22.62 |
22.64 |
-1.85%
|
257万 |
6200万 |
| 2023-11-17 |
22.58 |
22.91 |
22.54 |
22.68 |
0.17%
|
195万 |
4687万 |
| 2023-11-20 |
22.72 |
22.77 |
22.30 |
22.53 |
-0.63%
|
165万 |
3921万 |
| 2023-11-21 |
22.49 |
22.67 |
22.24 |
22.33 |
-0.92%
|
141万 |
3356万 |
| 2023-11-22 |
22.25 |
22.41 |
21.80 |
21.81 |
-2.29%
|
131万 |
3065万 |
| 2023-11-23 |
21.80 |
22.19 |
21.60 |
22.06 |
1.13%
|
115万 |
2669万 |
| 2023-11-24 |
21.99 |
22.06 |
21.30 |
21.45 |
-2.79%
|
142万 |
3237万 |
| 2023-11-27 |
21.41 |
21.60 |
21.21 |
21.27 |
-0.84%
|
71万 |
1609万 |
| 2023-11-28 |
21.21 |
21.57 |
21.12 |
21.51 |
1.16%
|
99万 |
2246万 |
| 2023-11-29 |
21.49 |
23.64 |
21.49 |
22.48 |
4.49%
|
470万 |
1.12亿 |
| 2023-11-30 |
22.26 |
22.45 |
21.66 |
22.00 |
-2.11%
|
234万 |
5447万 |
| 2023-12-01 |
21.97 |
23.18 |
21.57 |
22.87 |
3.92%
|
434万 |
1.04亿 |
| 2023-12-04 |
22.71 |
23.06 |
22.33 |
22.41 |
-1.99%
|
269万 |
6403万 |
| 2023-12-05 |
22.33 |
22.61 |
22.01 |
22.09 |
-1.44%
|
243万 |
5751万 |
| 2023-12-06 |
22.06 |
23.66 |
22.06 |
23.30 |
5.49%
|
512万 |
1.24亿 |
| 2023-12-07 |
23.14 |
23.29 |
22.64 |
23.21 |
-0.41%
|
404万 |
9821万 |
| 2023-12-08 |
23.05 |
23.22 |
22.43 |
22.61 |
-2.57%
|
253万 |
6081万 |
| 2023-12-11 |
22.52 |
22.89 |
22.28 |
22.75 |
0.63%
|
263万 |
6282万 |
| 2023-12-12 |
22.94 |
22.95 |
22.40 |
22.66 |
-0.42%
|
212万 |
5082万 |
| 2023-12-13 |
22.59 |
22.67 |
22.03 |
22.08 |
-2.55%
|
178万 |
4203万 |
| 2023-12-14 |
22.07 |
23.14 |
22.06 |
22.31 |
1.03%
|
216万 |
5131万 |
| 2023-12-15 |
22.19 |
23.53 |
22.16 |
23.21 |
4.03%
|
556万 |
1.35亿 |
| 2023-12-18 |
23.15 |
24.14 |
22.98 |
23.86 |
2.82%
|
621万 |
1.56亿 |
| 2023-12-19 |
23.81 |
23.81 |
23.20 |
23.53 |
-1.39%
|
317万 |
7853万 |
| 2023-12-20 |
23.32 |
23.64 |
22.93 |
23.15 |
-1.61%
|
328万 |
8065万 |
| 2023-12-21 |
22.72 |
24.19 |
22.16 |
23.84 |
2.99%
|
576万 |
1.41亿 |
| 2023-12-22 |
23.74 |
24.49 |
23.43 |
23.54 |
-1.27%
|
570万 |
1.44亿 |
| 2023-12-25 |
23.25 |
23.48 |
22.62 |
23.23 |
-1.29%
|
315万 |
7659万 |
| 2023-12-26 |
23.25 |
23.35 |
21.48 |
21.52 |
-7.38%
|
370万 |
8666万 |
| 2023-12-27 |
21.66 |
22.57 |
21.30 |
22.37 |
3.96%
|
350万 |
8146万 |
| 2023-12-28 |
22.36 |
22.91 |
21.88 |
22.35 |
-0.08%
|
278万 |
6588万 |
| 2023-12-29 |
22.21 |
22.87 |
22.21 |
22.65 |
1.31%
|
206万 |
4922万 |
| 2024-01-02 |
22.76 |
22.86 |
22.25 |
22.30 |
-1.55%
|
159万 |
3797万 |
| 2024-01-03 |
22.31 |
22.38 |
21.68 |
22.01 |
-1.27%
|
193万 |
4486万 |
| 2024-01-04 |
21.90 |
24.02 |
21.38 |
23.76 |
7.91%
|
546万 |
1.33亿 |
| 2024-01-05 |
23.70 |
23.91 |
22.99 |
23.21 |
-2.31%
|
355万 |
8779万 |
| 2024-01-08 |
22.89 |
23.18 |
22.33 |
22.44 |
-3.3%
|
226万 |
5402万 |
| 2024-01-09 |
22.44 |
23.58 |
22.39 |
22.89 |
2.03%
|
274万 |
6649万 |
| 2024-01-10 |
22.68 |
23.55 |
22.27 |
23.31 |
1.82%
|
421万 |
1.03亿 |
| 2024-01-11 |
23.09 |
23.39 |
22.35 |
23.05 |
-1.14%
|
382万 |
9272万 |
| 2024-01-12 |
23.07 |
24.12 |
23.05 |
23.56 |
2.22%
|
532万 |
1.33亿 |
| 2024-01-15 |
23.24 |
23.53 |
22.77 |
23.03 |
-2.25%
|
349万 |
8545万 |
| 2024-01-16 |
23.05 |
23.23 |
22.40 |
22.78 |
-1.07%
|
253万 |
6071万 |
| 2024-01-17 |
22.82 |
24.42 |
22.53 |
23.82 |
4.57%
|
738万 |
1.86亿 |
| 2024-01-18 |
23.88 |
25.55 |
23.58 |
24.77 |
3.97%
|
903万 |
2.33亿 |
| 2024-01-19 |
25.09 |
29.64 |
24.65 |
26.30 |
6.19%
|
1217万 |
3.45亿 |
| 2024-01-22 |
26.11 |
26.82 |
23.54 |
24.00 |
-8.75%
|
1019万 |
2.71亿 |
| 2024-01-23 |
22.81 |
23.54 |
20.30 |
22.78 |
-5.09%
|
782万 |
1.86亿 |
| 2024-01-24 |
22.67 |
25.93 |
22.55 |
24.16 |
6.07%
|
885万 |
2.29亿 |
| 2024-01-25 |
24.62 |
25.00 |
23.89 |
24.61 |
1.84%
|
617万 |
1.60亿 |
| 2024-01-26 |
24.06 |
25.45 |
23.66 |
24.88 |
1.12%
|
646万 |
1.68亿 |
| 2024-01-29 |
25.09 |
25.26 |
23.01 |
23.11 |
-7.12%
|
506万 |
1.29亿 |
| 2024-01-30 |
23.06 |
23.11 |
21.35 |
21.44 |
-7.25%
|
452万 |
1.06亿 |
| 2024-01-31 |
21.74 |
22.87 |
20.98 |
21.01 |
-1.99%
|
411万 |
9339万 |
| 2024-02-01 |
20.74 |
21.37 |
20.13 |
21.06 |
0.23%
|
307万 |
6758万 |
| 2024-02-02 |
21.22 |
21.47 |
19.07 |
19.39 |
-7.91%
|
421万 |
8970万 |
| 2024-02-05 |
18.81 |
19.01 |
16.41 |
17.52 |
-9.67%
|
531万 |
9801万 |
| 2024-02-06 |
16.85 |
19.23 |
16.21 |
18.79 |
7.3%
|
422万 |
7939万 |
| 2024-02-07 |
18.65 |
20.55 |
18.46 |
20.38 |
8.41%
|
602万 |
1.27亿 |
| 2024-02-08 |
19.89 |
21.57 |
19.83 |
21.09 |
3.49%
|
486万 |
1.07亿 |
| 2024-02-19 |
21.16 |
22.48 |
21.16 |
21.39 |
1.44%
|
444万 |
1.02亿 |
| 2024-02-20 |
21.42 |
21.42 |
20.56 |
21.32 |
-0.31%
|
263万 |
5831万 |
| 2024-02-21 |
21.28 |
21.91 |
20.86 |
21.87 |
2.58%
|
398万 |
9067万 |
| 2024-02-22 |
21.61 |
21.97 |
21.23 |
21.65 |
-1.0%
|
226万 |
5153万 |
| 2024-02-23 |
21.59 |
21.87 |
21.16 |
21.69 |
0.17%
|
240万 |
5474万 |
| 2024-02-26 |
21.80 |
22.29 |
21.70 |
22.03 |
1.57%
|
309万 |
7168万 |
| 2024-02-27 |
21.82 |
22.76 |
21.64 |
22.75 |
3.27%
|
255万 |
6005万 |
| 2024-02-28 |
22.82 |
23.35 |
21.53 |
21.61 |
-5.04%
|
274万 |
6519万 |
| 2024-02-29 |
21.25 |
22.36 |
21.21 |
22.09 |
2.23%
|
198万 |
4613万 |
| 2024-03-01 |
22.32 |
22.32 |
21.64 |
21.78 |
-1.41%
|
200万 |
4645万 |
| 2024-03-04 |
21.73 |
21.82 |
21.03 |
21.61 |
-0.78%
|
341万 |
7703万 |
| 2024-03-05 |
21.17 |
21.47 |
20.76 |
20.85 |
-3.51%
|
234万 |
5207万 |
| 2024-03-06 |
20.98 |
21.47 |
20.66 |
21.35 |
2.41%
|
187万 |
4173万 |
| 2024-03-07 |
21.46 |
21.70 |
20.93 |
20.96 |
-1.82%
|
136万 |
3064万 |
| 2024-03-08 |
21.06 |
21.19 |
20.64 |
20.85 |
-0.54%
|
111万 |
2457万 |
| 2024-03-11 |
20.80 |
21.39 |
20.74 |
21.26 |
1.95%
|
121万 |
2696万 |
| 2024-03-12 |
21.23 |
22.37 |
21.21 |
22.32 |
4.99%
|
317万 |
7346万 |
| 2024-03-13 |
22.16 |
23.25 |
22.05 |
23.04 |
3.22%
|
349万 |
8435万 |
| 2024-03-14 |
23.01 |
23.18 |
22.45 |
22.79 |
-1.07%
|
198万 |
4770万 |
| 2024-03-15 |
22.72 |
23.04 |
22.56 |
22.78 |
-0.04%
|
123万 |
2985万 |
| 2024-03-18 |
22.54 |
23.19 |
22.45 |
23.19 |
1.79%
|
192万 |
4650万 |
| 2024-03-19 |
23.09 |
23.27 |
22.84 |
22.87 |
-1.39%
|
117万 |
2855万 |
| 2024-03-20 |
22.69 |
23.53 |
22.69 |
23.34 |
2.07%
|
146万 |
3596万 |
| 2024-03-21 |
23.35 |
23.53 |
23.11 |
23.11 |
-0.97%
|
141万 |
3488万 |
| 2024-03-22 |
23.01 |
23.54 |
22.84 |
23.35 |
1.02%
|
174万 |
4295万 |
| 2024-03-25 |
23.35 |
25.10 |
23.01 |
24.55 |
5.15%
|
349万 |
8873万 |
| 2024-03-26 |
24.14 |
24.90 |
23.68 |
24.54 |
-0.04%
|
317万 |
8135万 |
| 2024-03-27 |
24.74 |
24.98 |
23.64 |
23.65 |
-3.63%
|
231万 |
5865万 |
| 2024-03-28 |
23.44 |
24.62 |
23.01 |
24.03 |
1.6%
|
224万 |
5727万 |
| 2024-03-29 |
23.97 |
24.22 |
23.43 |
23.52 |
-2.13%
|
162万 |
4072万 |
| 2024-04-01 |
23.58 |
25.01 |
23.54 |
24.74 |
5.19%
|
272万 |
7016万 |
| 2024-04-02 |
24.51 |
24.89 |
23.95 |
24.21 |
-2.14%
|
234万 |
6044万 |
| 2024-04-03 |
24.30 |
25.90 |
24.30 |
24.81 |
2.46%
|
443万 |
1.17亿 |
| 2024-04-08 |
24.52 |
24.52 |
23.22 |
23.45 |
-5.46%
|
333万 |
8358万 |
| 2024-04-09 |
23.22 |
24.01 |
23.02 |
23.70 |
1.05%
|
185万 |
4641万 |
| 2024-04-10 |
23.69 |
23.98 |
23.07 |
23.29 |
-1.72%
|
147万 |
3649万 |
| 2024-04-11 |
23.01 |
23.52 |
23.01 |
23.15 |
-0.61%
|
111万 |
2750万 |
| 2024-04-12 |
23.25 |
24.24 |
23.25 |
23.87 |
3.11%
|
213万 |
5378万 |
| 2024-04-15 |
23.41 |
23.89 |
22.35 |
22.75 |
-4.68%
|
288万 |
7035万 |
| 2024-04-16 |
22.42 |
22.92 |
21.30 |
21.51 |
-5.45%
|
244万 |
5647万 |
| 2024-04-17 |
21.75 |
22.61 |
21.75 |
22.50 |
4.58%
|
241万 |
5671万 |
| 2024-04-18 |
22.33 |
24.52 |
22.31 |
23.87 |
6.1%
|
442万 |
1.10亿 |
| 2024-04-19 |
22.72 |
23.58 |
21.45 |
22.80 |
-4.48%
|
709万 |
1.67亿 |
| 2024-04-22 |
22.70 |
24.05 |
22.53 |
23.73 |
4.07%
|
443万 |
1.10亿 |
| 2024-04-23 |
23.40 |
24.93 |
23.36 |
24.81 |
4.55%
|
439万 |
1.12亿 |
| 2024-04-24 |
24.27 |
24.94 |
23.91 |
24.61 |
-0.8%
|
390万 |
1.01亿 |
| 2024-04-25 |
24.25 |
24.38 |
23.09 |
23.36 |
-5.08%
|
440万 |
1.10亿 |
| 2024-04-26 |
23.29 |
23.53 |
22.12 |
22.34 |
-4.38%
|
516万 |
1.23亿 |
| 2024-04-29 |
22.34 |
23.29 |
22.17 |
23.18 |
3.77%
|
381万 |
9221万 |
| 2024-04-30 |
23.17 |
23.19 |
22.18 |
22.28 |
-3.88%
|
337万 |
8043万 |
| 2024-05-06 |
22.61 |
24.71 |
22.57 |
24.62 |
10.5%
|
689万 |
1.75亿 |
| 2024-05-07 |
24.60 |
25.01 |
24.34 |
24.43 |
-0.77%
|
455万 |
1.18亿 |
| 2024-05-08 |
24.40 |
25.55 |
24.25 |
24.43 |
0.0%
|
533万 |
1.40亿 |
| 2024-05-09 |
24.31 |
25.13 |
24.31 |
24.71 |
1.16%
|
395万 |
1.04亿 |
| 2024-05-10 |
24.77 |
27.43 |
24.75 |
26.28 |
6.36%
|
958万 |
2.62亿 |
| 2024-05-13 |
25.67 |
25.85 |
24.45 |
24.72 |
-5.94%
|
711万 |
1.87亿 |
| 2024-05-14 |
24.94 |
25.83 |
24.71 |
25.68 |
3.87%
|
556万 |
1.49亿 |
| 2024-05-15 |
25.61 |
26.72 |
25.54 |
25.70 |
0.07%
|
611万 |
1.69亿 |
| 2024-05-16 |
25.28 |
26.50 |
25.09 |
26.35 |
2.54%
|
656万 |
1.79亿 |
| 2024-05-17 |
26.38 |
28.30 |
26.23 |
28.03 |
6.36%
|
1034万 |
3.01亿 |
| 2024-05-20 |
27.09 |
27.34 |
25.81 |
26.51 |
-5.41%
|
765万 |
2.15亿 |
| 2024-05-21 |
26.25 |
27.32 |
26.13 |
26.64 |
0.5%
|
518万 |
1.47亿 |
| 2024-05-22 |
26.80 |
26.80 |
24.98 |
25.25 |
-5.25%
|
606万 |
1.60亿 |
| 2024-05-23 |
25.06 |
25.06 |
24.05 |
24.24 |
-3.97%
|
461万 |
1.17亿 |
| 2024-05-24 |
24.23 |
24.44 |
23.91 |
23.98 |
-1.07%
|
302万 |
7587万 |
| 2024-05-27 |
25.53 |
25.91 |
24.33 |
24.55 |
2.37%
|
561万 |
1.45亿 |
| 2024-05-28 |
23.57 |
24.00 |
22.96 |
23.12 |
-5.81%
|
487万 |
1.18亿 |
| 2024-05-29 |
23.12 |
23.79 |
22.75 |
23.52 |
1.71%
|
288万 |
6995万 |
| 2024-05-30 |
23.44 |
23.65 |
23.04 |
23.30 |
-0.94%
|
157万 |
3805万 |
| 2024-05-31 |
23.38 |
24.30 |
23.38 |
23.83 |
2.28%
|
348万 |
8671万 |
| 2024-06-03 |
23.77 |
24.10 |
23.42 |
24.10 |
1.13%
|
249万 |
6150万 |
| 2024-06-04 |
24.11 |
24.57 |
23.83 |
24.30 |
0.84%
|
291万 |
7322万 |
| 2024-06-05 |
23.98 |
24.19 |
23.08 |
23.10 |
-4.96%
|
274万 |
6697万 |
| 2024-06-06 |
23.10 |
23.23 |
22.06 |
22.14 |
-4.13%
|
297万 |
6918万 |
| 2024-06-07 |
22.42 |
22.60 |
21.88 |
22.12 |
-0.09%
|
152万 |
3525万 |
| 2024-06-11 |
22.05 |
22.36 |
21.63 |
22.31 |
0.83%
|
120万 |
2761万 |
| 2024-06-12 |
22.99 |
22.99 |
22.39 |
22.46 |
0.69%
|
162万 |
3803万 |
| 2024-06-13 |
22.18 |
22.64 |
21.90 |
22.47 |
0.04%
|
184万 |
4265万 |
| 2024-06-14 |
22.47 |
22.55 |
21.89 |
22.21 |
-1.16%
|
194万 |
4466万 |
| 2024-06-17 |
22.05 |
22.32 |
21.97 |
21.98 |
-1.04%
|
109万 |
2508万 |
| 2024-06-18 |
21.99 |
22.09 |
21.54 |
21.69 |
-1.32%
|
173万 |
3932万 |
| 2024-06-19 |
21.67 |
21.76 |
21.26 |
21.53 |
-0.71%
|
152万 |
3394万 |
| 2024-06-20 |
21.47 |
22.09 |
21.30 |
21.41 |
-0.58%
|
192万 |
4338万 |
| 2024-06-21 |
21.22 |
21.67 |
21.14 |
21.14 |
-1.26%
|
110万 |
2452万 |
| 2024-06-24 |
21.13 |
21.13 |
20.21 |
20.27 |
-4.1%
|
158万 |
3393万 |
| 2024-06-25 |
20.35 |
20.75 |
20.24 |
20.39 |
0.57%
|
136万 |
2908万 |
| 2024-06-26 |
20.24 |
20.90 |
20.16 |
20.75 |
1.8%
|
111万 |
2392万 |
| 2024-06-27 |
20.73 |
20.73 |
20.30 |
20.30 |
-2.18%
|
115万 |
2449万 |
| 2024-06-28 |
20.48 |
20.82 |
20.25 |
20.41 |
0.52%
|
136万 |
2908万 |
| 2024-07-01 |
20.61 |
20.63 |
20.25 |
20.50 |
0.47%
|
99万 |
2102万 |
| 2024-07-02 |
20.61 |
20.61 |
20.07 |
20.14 |
-1.79%
|
115万 |
2430万 |
| 2024-07-03 |
20.10 |
20.16 |
19.68 |
19.72 |
-2.06%
|
102万 |
2114万 |
| 2024-07-04 |
19.93 |
19.93 |
19.07 |
19.18 |
-2.74%
|
121万 |
2441万 |
| 2024-07-05 |
19.18 |
19.43 |
18.89 |
19.33 |
0.75%
|
91万 |
1821万 |
| 2024-07-08 |
19.53 |
19.53 |
18.69 |
18.84 |
-2.54%
|
108万 |
2125万 |
| 2024-07-09 |
18.82 |
19.16 |
18.33 |
18.98 |
0.77%
|
178万 |
3480万 |
| 2024-07-10 |
18.94 |
19.14 |
18.76 |
18.84 |
-0.76%
|
117万 |
2300万 |
| 2024-07-11 |
19.08 |
19.55 |
18.99 |
19.48 |
3.43%
|
155万 |
3112万 |
| 2024-07-12 |
19.55 |
19.68 |
19.33 |
19.60 |
0.59%
|
134万 |
2725万 |
| 2024-07-15 |
19.58 |
19.58 |
18.87 |
18.89 |
-3.59%
|
110万 |
2191万 |
| 2024-07-16 |
18.89 |
18.90 |
18.26 |
18.44 |
-2.4%
|
190万 |
3654万 |
| 2024-07-17 |
18.44 |
18.44 |
17.77 |
17.84 |
-3.24%
|
178万 |
3336万 |
| 2024-07-18 |
17.83 |
18.11 |
17.53 |
18.06 |
1.24%
|
166万 |
3084万 |
| 2024-07-19 |
18.17 |
18.57 |
18.01 |
18.28 |
1.17%
|
151万 |
2875万 |
| 2024-07-22 |
18.22 |
18.50 |
18.03 |
18.28 |
0.0%
|
94万 |
1790万 |
| 2024-07-23 |
18.43 |
18.43 |
17.63 |
17.63 |
-3.53%
|
88万 |
1639万 |
| 2024-07-24 |
17.96 |
17.99 |
17.14 |
17.14 |
-2.79%
|
121万 |
2196万 |
| 2024-07-25 |
17.08 |
17.48 |
16.85 |
17.19 |
0.28%
|
104万 |
1869万 |
| 2024-07-26 |
17.27 |
17.73 |
17.27 |
17.65 |
2.69%
|
93万 |
1698万 |
| 2024-07-29 |
17.66 |
17.82 |
17.38 |
17.64 |
-0.05%
|
88万 |
1607万 |
| 2024-07-30 |
17.65 |
17.83 |
17.42 |
17.70 |
0.33%
|
91万 |
1681万 |
| 2024-07-31 |
17.45 |
18.44 |
17.45 |
18.42 |
4.08%
|
145万 |
2735万 |
| 2024-08-01 |
18.51 |
18.94 |
18.31 |
18.44 |
0.1%
|
178万 |
3430万 |
| 2024-08-02 |
18.22 |
18.58 |
18.09 |
18.18 |
-1.41%
|
99万 |
1887万 |
| 2024-08-05 |
18.22 |
18.69 |
17.79 |
17.79 |
-2.12%
|
144万 |
2737万 |
| 2024-08-06 |
17.87 |
18.27 |
17.83 |
18.16 |
2.06%
|
102万 |
1912万 |
| 2024-08-07 |
18.40 |
18.40 |
17.91 |
18.08 |
-0.42%
|
69万 |
1304万 |
| 2024-08-08 |
18.00 |
18.38 |
17.85 |
18.23 |
0.8%
|
101万 |
1907万 |
| 2024-08-09 |
18.25 |
18.65 |
18.09 |
18.16 |
-0.37%
|
109万 |
2091万 |
| 2024-08-12 |
18.05 |
18.26 |
17.93 |
18.09 |
-0.37%
|
75万 |
1414万 |
| 2024-08-13 |
18.09 |
18.36 |
17.92 |
18.36 |
1.49%
|
62万 |
1180万 |
| 2024-08-14 |
18.40 |
18.49 |
18.02 |
18.05 |
-1.68%
|
68万 |
1283万 |
| 2024-08-15 |
18.05 |
18.25 |
17.78 |
18.13 |
0.43%
|
104万 |
1961万 |
| 2024-08-16 |
18.12 |
18.56 |
17.99 |
18.36 |
1.28%
|
144万 |
2740万 |
| 2024-08-19 |
18.36 |
18.92 |
18.18 |
18.62 |
1.42%
|
219万 |
4239万 |
| 2024-08-20 |
18.53 |
18.56 |
17.91 |
18.00 |
-3.36%
|
136万 |
2573万 |
| 2024-08-21 |
17.87 |
18.07 |
17.83 |
18.04 |
0.27%
|
86万 |
1613万 |
| 2024-08-22 |
17.35 |
17.72 |
16.40 |
16.44 |
-8.87%
|
349万 |
6089万 |
| 2024-08-23 |
16.58 |
16.65 |
16.20 |
16.24 |
-1.23%
|
141万 |
2399万 |
| 2024-08-26 |
16.24 |
16.70 |
16.18 |
16.55 |
1.9%
|
112万 |
1936万 |
| 2024-08-27 |
16.54 |
16.58 |
16.28 |
16.33 |
-1.34%
|
75万 |
1284万 |
| 2024-08-28 |
16.33 |
16.53 |
16.19 |
16.40 |
0.41%
|
67万 |
1141万 |
| 2024-08-29 |
16.37 |
16.75 |
16.28 |
16.62 |
1.35%
|
91万 |
1572万 |
| 2024-08-30 |
16.54 |
17.29 |
16.49 |
17.00 |
2.32%
|
122万 |
2150万 |
| 2024-09-02 |
17.00 |
17.11 |
16.44 |
16.44 |
-3.34%
|
103万 |
1795万 |
| 2024-09-03 |
16.44 |
16.83 |
16.40 |
16.69 |
1.52%
|
73万 |
1265万 |
| 2024-09-04 |
16.56 |
16.82 |
16.48 |
16.53 |
-0.92%
|
62万 |
1072万 |
| 2024-09-05 |
16.48 |
16.75 |
16.48 |
16.70 |
0.99%
|
50万 |
880万 |
| 2024-09-06 |
16.67 |
16.77 |
16.05 |
16.08 |
-3.7%
|
89万 |
1517万 |
| 2024-09-09 |
15.94 |
16.17 |
15.83 |
15.98 |
-0.6%
|
71万 |
1194万 |
| 2024-09-10 |
16.18 |
16.18 |
15.74 |
16.09 |
0.66%
|
74万 |
1225万 |
| 2024-09-11 |
16.10 |
16.83 |
15.96 |
16.29 |
1.26%
|
158万 |
2696万 |
| 2024-09-12 |
16.20 |
16.59 |
16.20 |
16.41 |
0.71%
|
95万 |
1626万 |
| 2024-09-13 |
16.50 |
16.53 |
16.01 |
16.01 |
-2.41%
|
65万 |
1096万 |
| 2024-09-18 |
16.04 |
16.04 |
15.57 |
15.77 |
-1.51%
|
67万 |
1100万 |
| 2024-09-19 |
15.89 |
16.66 |
15.89 |
16.35 |
3.67%
|
124万 |
2104万 |
| 2024-09-20 |
16.36 |
16.43 |
15.96 |
16.08 |
-1.65%
|
70万 |
1171万 |
| 2024-09-23 |
16.20 |
16.21 |
15.93 |
15.98 |
-0.6%
|
57万 |
952万 |
| 2024-09-24 |
15.94 |
16.54 |
15.94 |
16.49 |
3.2%
|
108万 |
1841万 |
| 2024-09-25 |
16.71 |
16.95 |
16.28 |
16.33 |
-0.99%
|
230万 |
3972万 |
| 2024-09-26 |
16.17 |
17.09 |
16.06 |
17.02 |
4.25%
|
272万 |
4696万 |
| 2024-09-27 |
17.24 |
18.01 |
17.21 |
17.77 |
4.36%
|
377万 |
6868万 |
| 2024-09-30 |
18.28 |
20.18 |
18.12 |
19.94 |
12.26%
|
704万 |
1.41亿 |
| 2024-10-08 |
23.09 |
23.37 |
19.91 |
21.48 |
7.68%
|
944万 |
2.09亿 |
| 2024-10-09 |
20.24 |
20.24 |
18.31 |
18.32 |
-14.68%
|
585万 |
1.17亿 |
| 2024-10-10 |
18.37 |
19.16 |
18.21 |
18.44 |
0.63%
|
282万 |
5482万 |
| 2024-10-11 |
18.31 |
18.78 |
17.46 |
17.70 |
-4.03%
|
260万 |
4884万 |
| 2024-10-14 |
17.73 |
18.47 |
17.25 |
18.27 |
3.21%
|
270万 |
5033万 |
| 2024-10-15 |
18.23 |
18.68 |
17.91 |
18.00 |
-1.48%
|
217万 |
4121万 |
| 2024-10-16 |
17.83 |
18.24 |
17.64 |
17.81 |
-1.02%
|
177万 |
3291万 |
| 2024-10-17 |
17.81 |
18.14 |
17.56 |
17.58 |
-1.3%
|
162万 |
3019万 |
| 2024-10-18 |
17.58 |
18.60 |
17.41 |
18.15 |
3.23%
|
262万 |
4893万 |
| 2024-10-21 |
18.59 |
18.67 |
18.05 |
18.28 |
0.69%
|
323万 |
6182万 |
| 2024-10-22 |
18.31 |
18.75 |
18.17 |
18.58 |
1.69%
|
233万 |
4487万 |
| 2024-10-23 |
18.68 |
18.89 |
18.36 |
18.44 |
-0.78%
|
222万 |
4294万 |
| 2024-10-24 |
18.64 |
19.35 |
18.63 |
18.88 |
2.4%
|
416万 |
8195万 |
| 2024-10-25 |
18.87 |
19.54 |
18.80 |
19.29 |
2.14%
|
363万 |
7262万 |
| 2024-10-28 |
19.40 |
19.57 |
19.02 |
19.28 |
-0.05%
|
269万 |
5368万 |
| 2024-10-29 |
19.31 |
19.41 |
18.54 |
18.59 |
-3.55%
|
296万 |
5801万 |
| 2024-10-30 |
18.58 |
18.61 |
17.90 |
18.08 |
-2.75%
|
267万 |
5065万 |
| 2024-10-31 |
17.98 |
18.52 |
17.83 |
18.27 |
1.01%
|
222万 |
4199万 |
| 2024-11-01 |
18.22 |
18.30 |
17.67 |
17.76 |
-2.8%
|
198万 |
3689万 |
| 2024-11-04 |
17.96 |
18.71 |
17.70 |
18.71 |
5.37%
|
245万 |
4688万 |
| 2024-11-05 |
18.71 |
19.13 |
18.46 |
19.06 |
1.85%
|
265万 |
5196万 |
| 2024-11-06 |
19.18 |
19.23 |
18.81 |
19.03 |
-0.15%
|
221万 |
4376万 |
| 2024-11-07 |
18.81 |
19.43 |
18.81 |
19.28 |
1.32%
|
239万 |
4775万 |
| 2024-11-08 |
19.52 |
19.64 |
18.95 |
19.21 |
-0.35%
|
251万 |
5013万 |
| 2024-11-11 |
19.18 |
19.32 |
18.94 |
19.32 |
0.55%
|
259万 |
5162万 |
| 2024-11-12 |
19.28 |
19.66 |
19.09 |
19.21 |
-0.55%
|
334万 |
6747万 |
| 2024-11-13 |
19.21 |
19.47 |
18.90 |
19.27 |
0.3%
|
223万 |
4456万 |
| 2024-11-14 |
19.19 |
19.36 |
18.66 |
18.68 |
-3.05%
|
176万 |
3485万 |
| 2024-11-15 |
18.78 |
19.23 |
18.61 |
18.62 |
-0.31%
|
210万 |
4136万 |
| 2024-11-18 |
18.70 |
18.76 |
18.07 |
18.16 |
-2.48%
|
200万 |
3816万 |
| 2024-11-19 |
18.21 |
18.81 |
18.16 |
18.81 |
3.56%
|
165万 |
3169万 |
| 2024-11-20 |
18.79 |
19.32 |
18.70 |
19.11 |
1.59%
|
209万 |
4140万 |
| 2024-11-21 |
19.11 |
19.35 |
18.86 |
19.11 |
0.0%
|
154万 |
3056万 |
| 2024-11-22 |
19.11 |
21.21 |
18.98 |
20.30 |
6.26%
|
852万 |
1.79亿 |
| 2024-11-25 |
20.55 |
20.87 |
19.61 |
20.71 |
1.99%
|
864万 |
1.82亿 |
| 2024-11-26 |
21.01 |
21.01 |
19.39 |
19.40 |
-6.28%
|
675万 |
1.39亿 |
| 2024-11-27 |
19.32 |
19.96 |
18.60 |
19.90 |
2.53%
|
541万 |
1.09亿 |
| 2024-11-28 |
19.90 |
20.36 |
19.52 |
19.53 |
-1.84%
|
406万 |
8377万 |
| 2024-11-29 |
19.57 |
22.11 |
19.57 |
21.06 |
7.85%
|
1074万 |
2.34亿 |
| 2024-12-02 |
21.16 |
21.36 |
20.68 |
20.85 |
-1.01%
|
811万 |
1.77亿 |
| 2024-12-03 |
20.95 |
20.96 |
20.23 |
20.48 |
-1.76%
|
505万 |
1.07亿 |
| 2024-12-04 |
20.35 |
20.69 |
19.84 |
20.00 |
-2.36%
|
439万 |
9212万 |
| 2024-12-05 |
19.85 |
20.48 |
19.85 |
20.24 |
1.21%
|
357万 |
7454万 |
| 2024-12-06 |
20.23 |
20.23 |
19.70 |
20.13 |
-0.53%
|
338万 |
6994万 |
| 2024-12-09 |
20.16 |
20.21 |
19.70 |
19.83 |
-1.49%
|
250万 |
5159万 |
| 2024-12-10 |
20.34 |
20.77 |
20.16 |
20.59 |
3.81%
|
569万 |
1.21亿 |
| 2024-12-11 |
20.43 |
20.67 |
20.28 |
20.48 |
-0.52%
|
310万 |
6567万 |
| 2024-12-12 |
20.57 |
21.27 |
20.34 |
21.26 |
3.78%
|
621万 |
1.34亿 |
| 2024-12-13 |
21.03 |
21.43 |
20.74 |
21.31 |
0.23%
|
636万 |
1.39亿 |
| 2024-12-16 |
21.14 |
21.16 |
20.24 |
20.59 |
-3.36%
|
449万 |
9551万 |
| 2024-12-17 |
20.53 |
20.63 |
19.47 |
19.58 |
-4.89%
|
380万 |
7826万 |
| 2024-12-18 |
19.58 |
19.68 |
19.15 |
19.36 |
-1.14%
|
233万 |
4679万 |
| 2024-12-19 |
19.38 |
19.79 |
19.08 |
19.51 |
0.8%
|
222万 |
4449万 |
| 2024-12-20 |
19.46 |
20.30 |
19.40 |
19.84 |
1.69%
|
295万 |
6121万 |
| 2024-12-23 |
19.82 |
19.84 |
19.17 |
19.24 |
-3.03%
|
256万 |
5140万 |
| 2024-12-24 |
19.24 |
19.62 |
19.22 |
19.59 |
1.81%
|
176万 |
3531万 |
| 2024-12-25 |
19.58 |
19.58 |
18.86 |
19.10 |
-2.52%
|
211万 |
4167万 |
| 2024-12-26 |
19.17 |
19.55 |
19.04 |
19.35 |
1.32%
|
148万 |
2973万 |
| 2024-12-27 |
19.36 |
19.61 |
19.14 |
19.27 |
-0.4%
|
129万 |
2598万 |
| 2024-12-30 |
19.22 |
19.46 |
18.85 |
19.17 |
-0.5%
|
162万 |
3221万 |
| 2024-12-31 |
19.27 |
19.31 |
18.51 |
18.52 |
-3.43%
|
195万 |
3791万 |
| 2025-01-02 |
18.53 |
19.02 |
17.93 |
18.19 |
-1.78%
|
249万 |
4766万 |
| 2025-01-03 |
18.33 |
18.33 |
17.47 |
17.54 |
-3.57%
|
205万 |
3796万 |
| 2025-01-06 |
17.49 |
18.02 |
17.07 |
17.78 |
1.38%
|
210万 |
3845万 |
| 2025-01-07 |
17.76 |
18.81 |
17.65 |
18.28 |
2.83%
|
228万 |
4331万 |
| 2025-01-08 |
18.37 |
18.37 |
17.61 |
18.30 |
0.11%
|
225万 |
4216万 |
| 2025-01-09 |
18.09 |
18.55 |
17.93 |
17.97 |
-1.8%
|
163万 |
3070万 |
| 2025-01-10 |
17.98 |
18.34 |
17.32 |
18.20 |
1.24%
|
311万 |
5736万 |
| 2025-01-13 |
18.03 |
18.74 |
17.84 |
17.96 |
-1.28%
|
243万 |
4575万 |
| 2025-01-14 |
17.99 |
18.55 |
17.96 |
18.52 |
3.07%
|
229万 |
4345万 |
| 2025-01-15 |
18.55 |
20.63 |
18.53 |
19.30 |
4.24%
|
673万 |
1.35亿 |
| 2025-01-16 |
19.49 |
19.84 |
18.94 |
19.01 |
-1.51%
|
575万 |
1.15亿 |
| 2025-01-17 |
19.01 |
19.48 |
18.72 |
19.08 |
0.36%
|
351万 |
6907万 |
| 2025-01-20 |
19.27 |
20.09 |
19.24 |
19.51 |
2.28%
|
403万 |
8194万 |
| 2025-01-21 |
19.64 |
19.64 |
18.79 |
19.10 |
-2.13%
|
267万 |
5265万 |
| 2025-01-22 |
19.09 |
19.17 |
18.55 |
18.76 |
-1.77%
|
200万 |
3893万 |
| 2025-01-23 |
18.88 |
19.23 |
18.64 |
18.71 |
-0.26%
|
219万 |
4293万 |
| 2025-01-24 |
18.77 |
19.04 |
18.58 |
19.01 |
1.6%
|
173万 |
3381万 |
| 2025-01-27 |
19.08 |
19.33 |
18.88 |
19.09 |
0.41%
|
173万 |
3434万 |
| 2025-02-05 |
19.11 |
19.38 |
18.88 |
19.01 |
-0.41%
|
174万 |
3447万 |
| 2025-02-06 |
18.88 |
19.17 |
18.69 |
19.16 |
0.76%
|
189万 |
3710万 |
| 2025-02-07 |
19.16 |
19.31 |
18.88 |
19.08 |
-0.4%
|
255万 |
5037万 |
| 2025-02-10 |
19.11 |
19.21 |
18.70 |
18.99 |
-0.46%
|
240万 |
4691万 |
| 2025-02-11 |
18.97 |
19.09 |
18.55 |
18.67 |
-1.68%
|
201万 |
3886万 |
| 2025-02-12 |
18.63 |
18.85 |
18.48 |
18.83 |
0.83%
|
209万 |
4035万 |
| 2025-02-13 |
18.80 |
18.85 |
18.14 |
18.22 |
-3.24%
|
269万 |
5126万 |
| 2025-02-14 |
18.21 |
18.45 |
18.13 |
18.31 |
0.53%
|
149万 |
2836万 |
| 2025-02-17 |
18.30 |
18.47 |
18.17 |
18.30 |
-0.05%
|
177万 |
3366万 |
| 2025-02-18 |
18.24 |
18.39 |
17.78 |
17.90 |
-2.22%
|
171万 |
3215万 |
| 2025-02-19 |
17.93 |
18.37 |
17.73 |
18.19 |
1.62%
|
151万 |
2826万 |
| 2025-02-20 |
18.22 |
19.16 |
18.22 |
19.08 |
4.9%
|
436万 |
8460万 |
| 2025-02-21 |
19.02 |
19.23 |
18.73 |
19.23 |
0.81%
|
317万 |
6225万 |
| 2025-02-24 |
19.42 |
19.62 |
18.99 |
19.18 |
-0.25%
|
281万 |
5581万 |
| 2025-02-25 |
19.33 |
19.46 |
18.85 |
19.22 |
0.2%
|
304万 |
6037万 |
| 2025-02-26 |
19.29 |
19.54 |
19.09 |
19.38 |
0.81%
|
249万 |
4987万 |
| 2025-02-27 |
19.29 |
19.56 |
19.16 |
19.50 |
0.65%
|
234万 |
4690万 |
| 2025-02-28 |
19.46 |
19.70 |
19.03 |
19.11 |
-2.04%
|
215万 |
4308万 |
| 2025-03-03 |
19.10 |
19.33 |
19.00 |
19.08 |
-0.15%
|
175万 |
3480万 |
| 2025-03-04 |
19.04 |
19.68 |
19.04 |
19.46 |
1.98%
|
276万 |
5559万 |
| 2025-03-05 |
19.44 |
19.44 |
18.59 |
18.98 |
-2.44%
|
215万 |
4213万 |
| 2025-03-06 |
19.02 |
19.39 |
19.02 |
19.33 |
1.84%
|
183万 |
3635万 |
| 2025-03-07 |
19.24 |
19.42 |
19.18 |
19.26 |
-0.35%
|
133万 |
2660万 |
| 2025-03-10 |
19.19 |
19.37 |
19.08 |
19.26 |
0.0%
|
134万 |
2679万 |
| 2025-03-11 |
19.07 |
19.14 |
18.67 |
19.10 |
-0.85%
|
149万 |
2927万 |
| 2025-03-12 |
19.10 |
19.12 |
18.81 |
18.92 |
-0.91%
|
154万 |
3029万 |
| 2025-03-13 |
18.83 |
18.97 |
18.59 |
18.76 |
-0.87%
|
112万 |
2175万 |
| 2025-03-14 |
18.76 |
19.43 |
18.69 |
19.43 |
3.56%
|
227万 |
4515万 |
| 2025-03-17 |
19.47 |
19.49 |
19.27 |
19.46 |
0.15%
|
171万 |
3427万 |
| 2025-03-18 |
19.47 |
20.07 |
19.30 |
19.94 |
2.49%
|
270万 |
5521万 |
| 2025-03-19 |
19.90 |
20.03 |
19.51 |
19.64 |
-1.51%
|
163万 |
3340万 |
| 2025-03-20 |
19.64 |
19.75 |
19.40 |
19.44 |
-1.04%
|
105万 |
2134万 |
| 2025-03-21 |
19.39 |
19.58 |
18.89 |
18.99 |
-2.29%
|
160万 |
3174万 |
| 2025-03-24 |
18.99 |
19.29 |
18.21 |
18.45 |
-2.86%
|
279万 |
5383万 |
| 2025-03-25 |
18.46 |
18.59 |
18.24 |
18.55 |
0.58%
|
150万 |
2871万 |
| 2025-03-26 |
18.41 |
18.86 |
18.41 |
18.72 |
0.89%
|
111万 |
2156万 |
| 2025-03-27 |
18.63 |
19.02 |
18.43 |
18.74 |
0.1%
|
98万 |
1905万 |
| 2025-03-28 |
18.70 |
18.84 |
18.38 |
18.45 |
-1.55%
|
93万 |
1783万 |
| 2025-03-31 |
18.43 |
18.58 |
18.15 |
18.40 |
-0.26%
|
128万 |
2425万 |
| 2025-04-01 |
18.40 |
18.79 |
18.35 |
18.40 |
0.0%
|
103万 |
1978万 |
| 2025-04-02 |
18.38 |
19.26 |
18.38 |
19.16 |
4.16%
|
210万 |
4128万 |
| 2025-04-03 |
18.91 |
19.17 |
18.30 |
18.36 |
-4.19%
|
235万 |
4534万 |
| 2025-04-07 |
17.58 |
17.58 |
14.69 |
14.69 |
-19.99%
|
567万 |
9063万 |
| 2025-04-08 |
14.70 |
15.44 |
14.54 |
15.40 |
4.81%
|
479万 |
7493万 |
| 2025-04-09 |
14.97 |
15.98 |
14.34 |
15.85 |
2.96%
|
421万 |
6613万 |
| 2025-04-10 |
16.12 |
16.95 |
16.11 |
16.47 |
3.91%
|
315万 |
5411万 |
| 2025-04-11 |
16.25 |
16.67 |
16.25 |
16.50 |
0.18%
|
211万 |
3597万 |
| 2025-04-14 |
16.80 |
17.45 |
16.66 |
17.24 |
4.46%
|
281万 |
4993万 |
| 2025-04-15 |
17.24 |
17.89 |
16.86 |
17.33 |
0.56%
|
358万 |
6382万 |
| 2025-04-16 |
17.36 |
17.88 |
16.58 |
16.79 |
-3.13%
|
256万 |
4501万 |
| 2025-04-17 |
16.69 |
17.35 |
16.59 |
17.00 |
1.21%
|
196万 |
3448万 |
| 2025-04-18 |
17.13 |
17.21 |
16.42 |
16.44 |
-3.25%
|
141万 |
2432万 |
| 2025-04-21 |
16.39 |
17.16 |
16.39 |
17.00 |
3.36%
|
173万 |
3034万 |
| 2025-04-22 |
16.90 |
17.41 |
16.85 |
17.25 |
1.48%
|
173万 |
3066万 |
| 2025-04-23 |
17.24 |
17.81 |
17.24 |
17.28 |
0.17%
|
163万 |
2950万 |
| 2025-04-24 |
17.26 |
17.80 |
17.16 |
17.51 |
1.35%
|
219万 |
3966万 |
| 2025-04-25 |
17.55 |
17.85 |
17.35 |
17.54 |
0.17%
|
147万 |
2681万 |
| 2025-04-28 |
17.79 |
17.84 |
17.04 |
17.19 |
-1.99%
|
121万 |
2164万 |
| 2025-04-29 |
17.14 |
17.63 |
17.04 |
17.54 |
2.03%
|
121万 |
2188万 |
| 2025-04-30 |
17.54 |
17.80 |
17.31 |
17.32 |
-1.21%
|
130万 |
2361万 |
| 2025-05-06 |
17.47 |
17.84 |
17.36 |
17.81 |
2.79%
|
203万 |
3720万 |
| 2025-05-07 |
18.24 |
18.48 |
17.83 |
17.93 |
0.65%
|
206万 |
3879万 |
| 2025-05-08 |
17.89 |
19.03 |
17.81 |
18.63 |
3.94%
|
333万 |
6346万 |
| 2025-05-09 |
18.61 |
18.66 |
18.32 |
18.33 |
-1.61%
|
160万 |
3070万 |
| 2025-05-12 |
18.56 |
19.12 |
18.46 |
18.65 |
1.74%
|
245万 |
4745万 |
| 2025-05-13 |
19.22 |
22.24 |
19.22 |
20.54 |
10.12%
|
1197万 |
2.53亿 |
| 2025-05-14 |
20.04 |
21.76 |
19.28 |
21.69 |
5.61%
|
1410万 |
2.96亿 |
| 2025-05-15 |
20.87 |
21.79 |
20.22 |
20.69 |
-4.64%
|
1039万 |
2.25亿 |
| 2025-05-16 |
20.15 |
20.48 |
19.61 |
19.71 |
-4.73%
|
746万 |
1.54亿 |
| 2025-05-19 |
19.51 |
19.92 |
19.00 |
19.52 |
-0.93%
|
728万 |
1.46亿 |
| 2025-05-20 |
19.37 |
20.65 |
19.08 |
20.25 |
3.72%
|
996万 |
2.07亿 |
| 2025-05-21 |
19.89 |
20.34 |
19.67 |
19.88 |
-1.82%
|
543万 |
1.12亿 |
| 2025-05-22 |
19.64 |
20.23 |
19.17 |
19.19 |
-3.46%
|
451万 |
9114万 |
| 2025-05-23 |
19.26 |
19.36 |
18.75 |
18.82 |
-1.97%
|
344万 |
6776万 |
| 2025-05-26 |
18.75 |
19.05 |
18.61 |
18.94 |
0.67%
|
252万 |
4917万 |
| 2025-05-27 |
18.92 |
19.09 |
18.55 |
18.67 |
-1.43%
|
278万 |
5379万 |
| 2025-05-28 |
18.78 |
18.78 |
18.38 |
18.58 |
-0.47%
|
283万 |
5425万 |
| 2025-05-29 |
18.77 |
18.93 |
18.61 |
18.76 |
0.94%
|
263万 |
5106万 |
| 2025-05-30 |
18.59 |
18.73 |
18.19 |
18.24 |
-2.74%
|
293万 |
5574万 |
| 2025-06-03 |
18.23 |
18.79 |
18.06 |
18.61 |
2.02%
|
263万 |
5059万 |
| 2025-06-04 |
18.61 |
18.70 |
18.25 |
18.45 |
-0.88%
|
271万 |
5183万 |
| 2025-06-05 |
18.44 |
19.16 |
18.31 |
18.79 |
1.84%
|
476万 |
9224万 |
| 2025-06-06 |
18.68 |
18.68 |
18.19 |
18.31 |
-2.53%
|
329万 |
6231万 |
| 2025-06-09 |
18.31 |
18.74 |
18.26 |
18.71 |
2.17%
|
348万 |
6681万 |
| 2025-06-10 |
18.75 |
19.17 |
18.30 |
18.60 |
-0.57%
|
402万 |
7801万 |
| 2025-06-11 |
18.53 |
19.13 |
18.51 |
18.84 |
1.25%
|
344万 |
6660万 |
| 2025-06-12 |
18.98 |
19.28 |
18.80 |
19.17 |
1.77%
|
350万 |
6827万 |
| 2025-06-13 |
19.17 |
19.17 |
18.31 |
18.41 |
-3.93%
|
419万 |
7944万 |
| 2025-06-16 |
18.36 |
18.43 |
18.18 |
18.30 |
-0.64%
|
203万 |
3800万 |
| 2025-06-17 |
18.39 |
18.39 |
17.89 |
17.94 |
-1.98%
|
198万 |
3658万 |
| 2025-06-18 |
17.94 |
17.95 |
17.57 |
17.81 |
-0.71%
|
172万 |
3122万 |
| 2025-06-19 |
17.76 |
17.90 |
17.25 |
17.33 |
-2.69%
|
164万 |
2947万 |
| 2025-06-20 |
18.43 |
18.43 |
17.27 |
17.43 |
0.56%
|
308万 |
5531万 |
| 2025-06-23 |
17.28 |
17.54 |
17.16 |
17.47 |
0.22%
|
194万 |
3464万 |
| 2025-06-24 |
17.39 |
17.85 |
17.36 |
17.84 |
2.13%
|
171万 |
3117万 |
| 2025-06-25 |
17.85 |
17.94 |
17.62 |
17.87 |
0.16%
|
170万 |
3099万 |
| 2025-06-26 |
17.84 |
17.84 |
17.49 |
17.53 |
-1.86%
|
188万 |
3396万 |
| 2025-06-27 |
17.53 |
17.98 |
17.53 |
17.73 |
1.12%
|
162万 |
2934万 |
| 2025-06-30 |
17.73 |
17.91 |
17.64 |
17.86 |
0.72%
|
145万 |
2650万 |
| 2025-07-01 |
17.87 |
18.05 |
17.80 |
17.98 |
0.71%
|
183万 |
3370万 |
| 2025-07-02 |
17.98 |
18.00 |
17.71 |
17.90 |
-0.49%
|
199万 |
3638万 |
| 2025-07-03 |
18.13 |
18.63 |
18.08 |
18.22 |
1.8%
|
353万 |
6625万 |
| 2025-07-04 |
18.15 |
18.18 |
17.65 |
17.70 |
-2.85%
|
282万 |
5139万 |
| 2025-07-07 |
17.68 |
18.00 |
17.66 |
17.96 |
1.49%
|
158万 |
2897万 |
| 2025-07-08 |
17.93 |
18.27 |
17.93 |
18.21 |
1.36%
|
189万 |
3519万 |
| 2025-07-09 |
18.18 |
18.29 |
17.98 |
18.05 |
-0.86%
|
242万 |
4487万 |
| 2025-07-10 |
17.98 |
18.11 |
17.86 |
17.99 |
-0.33%
|
161万 |
2970万 |
| 2025-07-11 |
17.99 |
18.06 |
17.80 |
17.90 |
-0.54%
|
202万 |
3716万 |
| 2025-07-14 |
17.94 |
17.95 |
17.80 |
17.83 |
-0.38%
|
181万 |
3311万 |
| 2025-07-15 |
17.78 |
17.82 |
17.49 |
17.61 |
-1.21%
|
242万 |
4372万 |
| 2025-07-16 |
17.60 |
17.93 |
17.60 |
17.83 |
1.22%
|
158万 |
2878万 |
| 2025-07-17 |
17.89 |
17.89 |
17.53 |
17.74 |
-0.49%
|
205万 |
3709万 |
| 2025-07-18 |
17.75 |
17.80 |
17.61 |
17.75 |
0.06%
|
144万 |
2612万 |
| 2025-07-21 |
17.69 |
17.85 |
17.64 |
17.72 |
-0.17%
|
222万 |
4042万 |
| 2025-07-22 |
17.76 |
17.76 |
17.54 |
17.71 |
-0.06%
|
234万 |
4223万 |
| 2025-07-23 |
17.73 |
17.79 |
17.63 |
17.63 |
-0.44%
|
223万 |
4050万 |
| 2025-07-24 |
17.71 |
17.95 |
17.64 |
17.95 |
1.78%
|
340万 |
6194万 |
| 2025-07-25 |
17.87 |
18.22 |
17.81 |
18.20 |
1.42%
|
369万 |
6830万 |
| 2025-07-28 |
18.20 |
18.58 |
18.09 |
18.14 |
-0.32%
|
380万 |
7086万 |
| 2025-07-29 |
18.13 |
18.27 |
17.81 |
18.07 |
-0.38%
|
310万 |
5696万 |
| 2025-07-30 |
17.98 |
18.05 |
17.71 |
17.84 |
-1.3%
|
352万 |
6435万 |
| 2025-07-31 |
17.84 |
17.91 |
17.44 |
17.50 |
-1.92%
|
362万 |
6520万 |
| 2025-08-01 |
17.50 |
17.60 |
17.39 |
17.54 |
0.28%
|
215万 |
3851万 |
| 2025-08-04 |
17.50 |
17.80 |
17.39 |
17.77 |
1.28%
|
241万 |
4349万 |
| 2025-08-05 |
17.81 |
17.93 |
17.70 |
17.85 |
0.44%
|
205万 |
3732万 |
| 2025-08-06 |
17.84 |
17.97 |
17.72 |
17.95 |
0.6%
|
180万 |
3302万 |
| 2025-08-07 |
18.00 |
18.15 |
17.85 |
17.88 |
-0.44%
|
231万 |
4259万 |
| 2025-08-08 |
17.92 |
17.92 |
17.64 |
17.78 |
-0.55%
|
187万 |
3401万 |
| 2025-08-11 |
17.81 |
18.31 |
17.76 |
18.20 |
2.37%
|
399万 |
7402万 |
| 2025-08-12 |
18.25 |
18.65 |
18.21 |
18.48 |
1.56%
|
413万 |
7774万 |
| 2025-08-13 |
18.48 |
18.66 |
18.33 |
18.50 |
0.11%
|
297万 |
5620万 |
| 2025-08-14 |
18.49 |
18.58 |
18.14 |
18.25 |
-1.37%
|
260万 |
4871万 |
| 2025-08-15 |
18.20 |
18.55 |
18.20 |
18.41 |
0.91%
|
243万 |
4576万 |
| 2025-08-18 |
18.45 |
19.86 |
18.41 |
19.27 |
4.62%
|
793万 |
1.56亿 |
| 2025-08-19 |
19.29 |
19.45 |
18.97 |
19.27 |
0.0%
|
406万 |
7962万 |
| 2025-08-20 |
19.19 |
19.57 |
19.09 |
19.52 |
1.32%
|
397万 |
7828万 |
| 2025-08-21 |
19.50 |
19.63 |
19.21 |
19.39 |
-0.65%
|
393万 |
7817万 |
| 2025-08-22 |
19.38 |
19.66 |
19.19 |
19.29 |
-0.55%
|
321万 |
6355万 |
| 2025-08-25 |
19.28 |
19.36 |
19.04 |
19.14 |
-0.76%
|
324万 |
6373万 |
| 2025-08-26 |
19.15 |
19.88 |
19.07 |
19.57 |
2.25%
|
714万 |
1.43亿 |
| 2025-08-27 |
19.90 |
20.06 |
18.79 |
18.79 |
-4.0%
|
631万 |
1.26亿 |
| 2025-08-28 |
18.81 |
19.25 |
18.10 |
18.73 |
-0.31%
|
490万 |
9346万 |
| 2025-08-29 |
18.66 |
18.85 |
18.50 |
18.61 |
-0.63%
|
319万 |
6084万 |
| 2025-09-01 |
18.70 |
18.90 |
18.31 |
18.48 |
-0.68%
|
323万 |
6104万 |
| 2025-09-02 |
18.51 |
18.53 |
17.95 |
18.32 |
-0.9%
|
311万 |
5794万 |
| 2025-09-03 |
18.34 |
18.49 |
17.90 |
17.99 |
-1.76%
|
210万 |
3894万 |
| 2025-09-04 |
17.95 |
19.28 |
17.91 |
19.27 |
7.07%
|
878万 |
1.68亿 |
| 2025-09-05 |
19.22 |
19.71 |
18.78 |
19.55 |
1.47%
|
747万 |
1.48亿 |
| 2025-09-08 |
19.71 |
20.11 |
19.15 |
19.36 |
-0.95%
|
715万 |
1.43亿 |
| 2025-09-09 |
19.35 |
19.93 |
19.28 |
19.67 |
1.57%
|
612万 |
1.23亿 |
| 2025-09-10 |
19.70 |
19.77 |
19.33 |
19.58 |
-0.45%
|
300万 |
6018万 |
| 2025-09-11 |
19.39 |
19.51 |
19.20 |
19.47 |
-0.55%
|
298万 |
5902万 |
| 2025-09-12 |
19.51 |
19.51 |
19.02 |
19.03 |
-2.26%
|
257万 |
5051万 |
| 2025-09-15 |
18.92 |
19.79 |
18.75 |
19.77 |
3.86%
|
618万 |
1.23亿 |
| 2025-09-16 |
19.76 |
20.06 |
19.32 |
20.06 |
1.49%
|
619万 |
1.25亿 |
| 2025-09-17 |
20.06 |
20.06 |
19.63 |
19.92 |
-0.68%
|
420万 |
8525万 |
| 2025-09-18 |
19.91 |
20.16 |
19.25 |
19.42 |
-2.5%
|
491万 |
9886万 |
| 2025-09-19 |
19.42 |
21.23 |
19.32 |
21.22 |
9.27%
|
1076万 |
2.25亿 |
| 2025-09-22 |
20.85 |
20.85 |
19.90 |
20.16 |
-5.03%
|
902万 |
1.87亿 |
| 2025-09-23 |
20.14 |
20.14 |
19.32 |
19.86 |
-1.46%
|
492万 |
9861万 |
| 2025-09-24 |
19.68 |
19.79 |
19.48 |
19.76 |
-0.54%
|
326万 |
6560万 |
| 2025-09-25 |
19.79 |
20.06 |
19.45 |
19.69 |
-0.35%
|
490万 |
9884万 |
| 2025-09-26 |
19.51 |
19.51 |
18.82 |
18.85 |
-4.27%
|
497万 |
9687万 |
| 2025-09-29 |
18.74 |
19.06 |
18.57 |
18.87 |
0.16%
|
264万 |
5084万 |
| 2025-09-30 |
18.90 |
19.06 |
18.73 |
18.93 |
0.31%
|
215万 |
4157万 |
| 2025-10-09 |
18.94 |
19.47 |
18.66 |
19.11 |
0.93%
|
411万 |
8000万 |
| 2025-10-10 |
19.12 |
19.36 |
18.94 |
19.00 |
-0.56%
|
233万 |
4568万 |
| 2025-10-13 |
18.43 |
18.79 |
18.01 |
18.67 |
-1.75%
|
317万 |
5991万 |
| 2025-10-14 |
18.70 |
18.78 |
18.38 |
18.40 |
-1.47%
|
298万 |
5656万 |
| 2025-10-15 |
18.41 |
19.24 |
18.40 |
18.95 |
3.03%
|
350万 |
6783万 |
| 2025-10-16 |
19.06 |
19.37 |
18.82 |
18.87 |
-0.41%
|
228万 |
4464万 |
| 2025-10-17 |
18.87 |
19.03 |
18.31 |
18.42 |
-2.38%
|
202万 |
3858万 |
| 2025-10-20 |
18.50 |
18.74 |
18.41 |
18.54 |
0.64%
|
169万 |
3215万 |
| 2025-10-21 |
18.54 |
18.96 |
18.38 |
18.79 |
1.32%
|
188万 |
3609万 |
| 2025-10-22 |
18.77 |
18.91 |
18.56 |
18.58 |
-1.09%
|
133万 |
2551万 |
| 2025-10-23 |
18.57 |
19.04 |
18.50 |
19.02 |
2.37%
|
325万 |
6277万 |
| 2025-10-24 |
19.05 |
19.24 |
18.87 |
18.95 |
-0.36%
|
225万 |
4379万 |
| 2025-10-27 |
19.01 |
19.45 |
18.89 |
19.34 |
2.07%
|
255万 |
5027万 |
| 2025-10-28 |
19.06 |
19.20 |
17.89 |
17.99 |
-6.98%
|
954万 |
1.77亿 |
| 2025-10-29 |
17.96 |
18.47 |
17.77 |
18.35 |
1.96%
|
473万 |
8783万 |
| 2025-10-30 |
18.34 |
18.53 |
18.11 |
18.20 |
-0.8%
|
410万 |
7675万 |
| 2025-10-31 |
18.26 |
18.64 |
18.26 |
18.41 |
1.13%
|
254万 |
4817万 |
| 2025-11-03 |
18.52 |
18.52 |
18.24 |
18.50 |
0.53%
|
164万 |
3085万 |
| 2025-11-04 |
18.50 |
18.54 |
18.26 |
18.31 |
-1.06%
|
156万 |
2936万 |
| 2025-11-05 |
18.15 |
18.32 |
18.10 |
18.23 |
-0.43%
|
130万 |
2432万 |
| 2025-11-06 |
18.22 |
18.32 |
18.10 |
18.25 |
0.11%
|
151万 |
2827万 |
| 2025-11-07 |
18.20 |
18.32 |
18.00 |
18.02 |
-1.23%
|
195万 |
3635万 |
| 2025-11-10 |
18.10 |
18.44 |
17.90 |
18.40 |
2.06%
|
218万 |
4060万 |
| 2025-11-11 |
18.35 |
18.52 |
18.30 |
18.38 |
-0.11%
|
139万 |
2630万 |
| 2025-11-12 |
18.38 |
18.57 |
18.29 |
18.43 |
0.32%
|
182万 |
3438万 |
| 2025-11-13 |
18.43 |
18.49 |
18.20 |
18.45 |
0.11%
|
163万 |
3073万 |
| 2025-11-14 |
18.40 |
18.76 |
18.33 |
18.42 |
-0.16%
|
196万 |
3749万 |
| 2025-11-17 |
18.40 |
18.51 |
18.14 |
18.19 |
-1.27%
|
164万 |
3063万 |
| 2025-11-18 |
18.16 |
18.25 |
18.04 |
18.16 |
-0.16%
|
121万 |
2253万 |
| 2025-11-19 |
18.23 |
18.25 |
17.59 |
17.74 |
-2.29%
|
253万 |
4577万 |
| 2025-11-20 |
17.74 |
17.95 |
17.60 |
17.74 |
-0.06%
|
159万 |
2861万 |
| 2025-11-21 |
17.67 |
17.88 |
17.46 |
17.50 |
-1.34%
|
255万 |
4544万 |
| 2025-11-24 |
17.50 |
17.80 |
17.50 |
17.64 |
0.79%
|
195万 |
3490万 |
| 2025-11-25 |
17.74 |
17.88 |
17.67 |
17.69 |
0.28%
|
173万 |
3111万 |
| 2025-11-26 |
17.67 |
18.03 |
17.66 |
17.75 |
0.39%
|
189万 |
3418万 |
| 2025-11-27 |
17.86 |
18.28 |
17.72 |
17.96 |
1.17%
|
199万 |
3630万 |
| 2025-11-28 |
17.96 |
18.17 |
17.81 |
18.17 |
1.16%
|
145万 |
2644万 |
| 2025-12-01 |
18.19 |
18.40 |
18.04 |
18.37 |
1.09%
|
212万 |
3924万 |
| 2025-12-02 |
18.33 |
18.40 |
18.14 |
18.33 |
-0.22%
|
151万 |
2804万 |
| 2025-12-03 |
18.33 |
18.77 |
18.28 |
18.61 |
1.51%
|
289万 |
5406万 |
| 2025-12-04 |
18.60 |
18.87 |
18.40 |
18.77 |
0.9%
|
203万 |
3848万 |
| 2025-12-05 |
18.78 |
19.00 |
18.59 |
18.80 |
0.16%
|
244万 |
4659万 |
| 2025-12-08 |
18.80 |
19.50 |
18.64 |
19.20 |
2.1%
|
328万 |
6353万 |
| 2025-12-09 |
19.15 |
19.41 |
18.87 |
18.88 |
-1.65%
|
191万 |
3712万 |
| 2025-12-10 |
18.89 |
19.21 |
18.76 |
19.12 |
1.26%
|
174万 |
3351万 |
| 2025-12-11 |
19.09 |
19.17 |
18.82 |
18.82 |
-1.55%
|
169万 |
3261万 |
| 2025-12-12 |
18.82 |
19.06 |
18.71 |
18.78 |
-0.21%
|
133万 |
2550万 |
| 2025-12-15 |
18.76 |
19.06 |
18.60 |
19.01 |
1.21%
|
158万 |
3030万 |
| 2025-12-16 |
19.04 |
19.48 |
18.92 |
19.35 |
1.77%
|
268万 |
5233万 |
| 2025-12-17 |
19.25 |
19.32 |
18.89 |
19.14 |
-1.07%
|
239万 |
4629万 |
| 2025-12-18 |
19.18 |
19.41 |
19.08 |
19.13 |
-0.05%
|
162万 |
3170万 |
| 2025-12-19 |
19.19 |
19.59 |
19.10 |
19.51 |
1.96%
|
229万 |
4506万 |
| 2025-12-22 |
19.69 |
19.71 |
19.06 |
19.06 |
-2.28%
|
217万 |
4234万 |
| 2025-12-23 |
19.09 |
19.18 |
18.80 |
18.81 |
-1.3%
|
154万 |
2964万 |
| 2025-12-24 |
18.84 |
19.01 |
18.62 |
18.79 |
-0.11%
|
217万 |
4141万 |
| 2025-12-25 |
18.84 |
18.96 |
18.71 |
18.86 |
0.37%
|
151万 |
2890万 |
| 2025-12-26 |
18.89 |
18.90 |
18.55 |
18.56 |
-1.63%
|
138万 |
2612万 |
| 2025-12-29 |
18.65 |
18.69 |
18.25 |
18.34 |
-1.17%
|
181万 |
3382万 |
| 2025-12-30 |
18.21 |
18.34 |
18.10 |
18.21 |
-0.7%
|
106万 |
1966万 |
| 2025-12-31 |
18.24 |
18.32 |
17.86 |
17.87 |
-1.85%
|
201万 |
3658万 |
| 2026-01-05 |
17.90 |
18.10 |
17.89 |
18.09 |
1.22%
|
220万 |
4014万 |
| 2026-01-06 |
18.11 |
18.27 |
18.00 |
18.23 |
0.77%
|
205万 |
3766万 |
| 2026-01-07 |
18.26 |
18.30 |
17.76 |
17.81 |
-2.28%
|
338万 |
6162万 |
| 2026-01-08 |
17.78 |
18.25 |
17.71 |
18.20 |
2.17%
|
338万 |
6183万 |
| 2026-01-09 |
18.18 |
18.48 |
18.14 |
18.40 |
1.09%
|
324万 |
6011万 |
| 2026-01-12 |
18.57 |
18.96 |
18.12 |
18.88 |
2.63%
|
325万 |
6119万 |
| 2026-01-13 |
18.87 |
19.15 |
18.69 |
18.83 |
-0.26%
|
323万 |
6191万 |
| 2026-01-14 |
18.84 |
19.34 |
18.67 |
18.98 |
0.79%
|
290万 |
5585万 |
| 2026-01-15 |
18.85 |
19.32 |
18.80 |
19.10 |
0.63%
|
206万 |
3973万 |
| 2026-01-16 |
19.32 |
19.36 |
18.92 |
19.06 |
-0.21%
|
206万 |
3985万 |
| 2026-01-19 |
19.06 |
19.49 |
19.06 |
19.34 |
1.45%
|
267万 |
5230万 |
| 2026-01-20 |
19.33 |
19.68 |
19.28 |
19.64 |
1.59%
|
283万 |
5596万 |
| 2026-01-21 |
19.52 |
19.76 |
19.32 |
19.47 |
-0.91%
|
253万 |
5008万 |
| 2026-01-22 |
19.34 |
20.04 |
19.34 |
19.70 |
1.22%
|
294万 |
5891万 |
| 2026-01-23 |
19.66 |
19.77 |
19.41 |
19.50 |
-1.05%
|
285万 |
5653万 |
| 2026-01-26 |
19.64 |
19.69 |
19.20 |
19.40 |
-0.51%
|
236万 |
4649万 |
| 2026-01-27 |
19.35 |
19.55 |
18.99 |
19.34 |
-0.31%
|
201万 |
3933万 |
| 2026-01-28 |
19.41 |
19.50 |
19.22 |
19.38 |
0.2%
|
193万 |
3782万 |
| 2026-01-29 |
19.30 |
19.80 |
19.26 |
19.56 |
0.92%
|
234万 |
4647万 |
| 2026-01-30 |
19.50 |
19.95 |
19.34 |
19.81 |
1.32%
|
316万 |
6327万 |
| 2026-02-02 |
19.70 |
19.84 |
19.01 |
19.01 |
-4.04%
|
365万 |
7182万 |
| 2026-02-03 |
19.15 |
19.41 |
19.11 |
19.32 |
1.61%
|
226万 |
4406万 |
| 2026-02-04 |
19.29 |
19.69 |
19.20 |
19.64 |
1.69%
|
196万 |
3872万 |
| 2026-02-05 |
19.63 |
20.12 |
19.59 |
19.87 |
1.16%
|
275万 |
5548万 |
| 2026-02-06 |
19.79 |
19.97 |
19.53 |
19.66 |
-1.05%
|
183万 |
3665万 |
| 2026-02-09 |
19.77 |
19.97 |
19.58 |
19.88 |
1.11%
|
190万 |
3811万 |
| 2026-02-10 |
19.96 |
20.12 |
19.77 |
20.01 |
0.65%
|
207万 |
4200万 |
| 2026-02-11 |
20.00 |
20.21 |
19.81 |
19.92 |
-0.44%
|
189万 |
3827万 |
| 2026-02-12 |
19.94 |
20.13 |
19.78 |
19.83 |
-0.45%
|
164万 |
3314万 |
| 2026-02-13 |
19.88 |
20.21 |
19.74 |
19.82 |
-0.05%
|
220万 |
4453万 |
| 2026-02-24 |
20.16 |
20.38 |
19.64 |
19.73 |
-0.45%
|
259万 |
5226万 |
| 2026-02-25 |
19.72 |
19.81 |
19.03 |
19.15 |
-2.96%
|
355万 |
6949万 |
| 2026-02-26 |
19.17 |
19.19 |
18.69 |
18.84 |
-1.6%
|
289万 |
5529万 |
| 2026-02-27 |
18.82 |
18.96 |
18.66 |
18.77 |
-0.37%
|
202万 |
3839万 |
| 2026-03-02 |
18.52 |
18.60 |
17.65 |
17.89 |
-4.69%
|
399万 |
7261万 |
| 2026-03-03 |
17.86 |
18.05 |
17.46 |
17.49 |
-2.27%
|
293万 |
5263万 |
| 2026-03-04 |
17.68 |
17.68 |
16.91 |
17.07 |
-2.38%
|
314万 |
5491万 |
| 2026-03-05 |
17.33 |
17.37 |
16.94 |
17.10 |
0.17%
|
307万 |
5316万 |
| 2026-03-06 |
17.02 |
17.33 |
17.02 |
17.27 |
0.98%
|
249万 |
4330万 |
| 2026-03-09 |
16.99 |
17.13 |
16.52 |
16.87 |
-2.29%
|
384万 |
6512万 |
| 2026-03-10 |
16.96 |
17.68 |
16.96 |
17.34 |
2.75%
|
405万 |
7083万 |
| 2026-03-11 |
17.32 |
17.68 |
17.29 |
17.46 |
0.68%
|
389万 |
6858万 |
| 2026-03-12 |
17.41 |
17.49 |
17.06 |
17.09 |
-2.1%
|
319万 |
5538万 |
| 2026-03-13 |
17.03 |
17.25 |
16.96 |
16.99 |
-0.58%
|
219万 |
3787万 |
| 2026-03-16 |
16.92 |
17.10 |
16.81 |
17.07 |
0.47%
|
255万 |
4380万 |
| 2026-03-17 |
17.13 |
17.59 |
17.12 |
17.29 |
1.27%
|
412万 |
7228万 |
| 2026-03-18 |
17.30 |
17.43 |
17.09 |
17.39 |
0.57%
|
320万 |
5598万 |
| 2026-03-19 |
17.21 |
17.46 |
16.84 |
16.94 |
-2.56%
|
247万 |
4276万 |
| 2026-03-20 |
16.94 |
17.08 |
16.53 |
16.53 |
-2.45%
|
261万 |
4449万 |
| 2026-03-23 |
16.38 |
16.38 |
15.54 |
15.77 |
-4.61%
|
361万 |
5827万 |
| 2026-03-24 |
16.04 |
16.10 |
15.72 |
16.08 |
2.01%
|
276万 |
4452万 |
| 2026-03-25 |
16.17 |
16.31 |
16.08 |
16.14 |
0.37%
|
260万 |
4264万 |
| 2026-03-26 |
16.14 |
16.43 |
15.89 |
15.95 |
-1.16%
|
173万 |
2824万 |
| 2026-03-27 |
15.78 |
16.22 |
15.77 |
16.12 |
1.05%
|
284万 |
4615万 |
| 2026-03-30 |
15.96 |
16.06 |
15.70 |
15.94 |
-1.1%
|
221万 |
3565万 |
| 2026-03-31 |
15.91 |
16.18 |
15.80 |
15.82 |
-0.81%
|
168万 |
2715万 |
| 2026-04-01 |
15.97 |
16.24 |
15.95 |
16.09 |
1.75%
|
261万 |
4254万 |
| 2026-04-02 |
16.03 |
16.06 |
15.66 |
15.69 |
-2.52%
|
253万 |
4053万 |
| 2026-04-03 |
15.69 |
15.78 |
15.18 |
15.22 |
-2.96%
|
259万 |
4029万 |
| 2026-04-07 |
15.27 |
15.42 |
15.10 |
15.19 |
-0.19%
|
262万 |
4049万 |
| 2026-04-08 |
15.63 |
15.83 |
15.53 |
15.73 |
3.52%
|
356万 |
5656万 |
| 2026-04-09 |
15.67 |
15.75 |
15.27 |
15.33 |
-2.52%
|
226万 |
3538万 |
| 2026-04-10 |
15.42 |
15.72 |
15.42 |
15.54 |
1.35%
|
197万 |
3116万 |
| 2026-04-13 |
15.45 |
15.74 |
15.38 |
15.49 |
-0.32%
|
196万 |
3080万 |
| 2026-04-14 |
15.61 |
15.72 |
15.49 |
15.69 |
1.28%
|
193万 |
3048万 |
| 2026-04-15 |
15.74 |
16.19 |
15.71 |
15.88 |
1.2%
|
357万 |
5755万 |
| 2026-04-16 |
15.94 |
16.66 |
15.89 |
16.19 |
1.99%
|
604万 |
9963万 |
| 2026-04-17 |
16.20 |
16.21 |
15.76 |
15.93 |
-1.59%
|
467万 |
7520万 |
| 2026-04-20 |
15.99 |
16.25 |
15.84 |
16.19 |
1.61%
|
397万 |
6470万 |
| 2026-04-21 |
16.17 |
16.61 |
16.14 |
16.49 |
1.83%
|
389万 |
6455万 |
| 2026-04-22 |
16.39 |
16.82 |
16.30 |
16.42 |
-0.42%
|
338万 |
5654万 |
| 2026-04-23 |
16.43 |
16.54 |
16.22 |
16.32 |
-0.6%
|
270万 |
4468万 |
| 2026-04-24 |
16.24 |
16.45 |
15.73 |
15.92 |
-2.48%
|
370万 |
5980万 |
| 2026-04-27 |
15.97 |
16.07 |
15.53 |
15.83 |
-0.56%
|
370万 |
5890万 |
| 2026-04-28 |
15.84 |
15.90 |
15.57 |
15.63 |
-1.25%
|
235万 |
3732万 |
| 2026-04-29 |
15.48 |
17.69 |
15.46 |
17.39 |
11.27%
|
1698万 |
2.94亿 |
| 2026-04-30 |
17.39 |
17.49 |
16.34 |
16.47 |
-5.29%
|
821万 |
1.39亿 |
| 2026-05-06 |
16.52 |
16.99 |
16.47 |
16.81 |
2.04%
|
603万 |
1.02亿 |
| 2026-05-07 |
16.75 |
17.73 |
16.72 |
17.47 |
3.94%
|
636万 |
1.11亿 |
| 2026-05-08 |
17.49 |
17.90 |
17.38 |
17.47 |
0.0%
|
487万 |
8661万 |
| 2026-05-11 |
17.51 |
18.67 |
17.16 |
18.30 |
4.76%
|
742万 |
1.37亿 |
| 2026-05-12 |
18.17 |
18.28 |
17.64 |
17.72 |
-3.19%
|
403万 |
7270万 |
| 2026-05-13 |
17.69 |
17.72 |
17.20 |
17.35 |
-2.07%
|
310万 |
5451万 |
| 2026-05-14 |
17.34 |
18.02 |
17.04 |
17.55 |
1.14%
|
586万 |
1.04亿 |
| 2026-05-15 |
17.84 |
18.54 |
17.80 |
18.28 |
4.17%
|
605万 |
1.11亿 |
| 2026-05-18 |
17.91 |
18.13 |
17.22 |
17.38 |
-4.92%
|
539万 |
9551万 |
| 2026-05-19 |
17.36 |
17.77 |
17.07 |
17.68 |
1.71%
|
354万 |
6259万 |
| 2026-05-20 |
18.10 |
19.17 |
18.10 |
18.87 |
6.77%
|
1020万 |
1.93亿 |
| 2026-05-21 |
18.70 |
18.96 |
17.92 |
17.92 |
-5.03%
|
681万 |
1.27亿 |
| 2026-05-22 |
18.65 |
18.94 |
18.32 |
18.59 |
3.7%
|
801万 |
1.51亿 |
| 2026-05-25 |
19.56 |
19.64 |
18.40 |
18.81 |
1.22%
|
757万 |
1.45亿 |
| 2026-05-26 |
18.82 |
18.83 |
17.87 |
18.21 |
-3.21%
|
577万 |
1.06亿 |
| 2026-05-27 |
18.09 |
18.10 |
17.27 |
17.38 |
-4.56%
|
578万 |
1.02亿 |
| 2026-05-28 |
17.32 |
17.99 |
17.23 |
17.62 |
1.37%
|
486万 |
8719万 |
| 2026-05-29 |
17.62 |
17.70 |
17.09 |
17.43 |
-1.07%
|
339万 |
5953万 |
| 2026-06-01 |
17.03 |
18.32 |
16.87 |
18.20 |
4.43%
|
589万 |
1.06亿 |
| 2026-06-02 |
18.38 |
18.40 |
17.58 |
17.76 |
-2.42%
|
324万 |
5801万 |
| 2026-06-03 |
17.64 |
18.60 |
17.30 |
18.26 |
2.82%
|
505万 |
9117万 |
| 2026-06-04 |
18.18 |
18.53 |
17.89 |
18.06 |
-1.1%
|
253万 |
4607万 |
| 2026-06-05 |
18.05 |
18.37 |
17.37 |
17.53 |
-2.93%
|
332万 |
5906万 |
| 2026-06-08 |
17.18 |
17.51 |
16.46 |
16.67 |
-4.91%
|
347万 |
5840万 |
| 2026-06-09 |
16.70 |
17.05 |
16.48 |
16.86 |
1.14%
|
228万 |
3842万 |
| 2026-06-10 |
16.84 |
16.99 |
16.40 |
16.66 |
-1.19%
|
173万 |
2881万 |
| 2026-06-11 |
16.57 |
16.61 |
15.97 |
16.07 |
-3.54%
|
244万 |
3941万 |
| 2026-06-12 |
16.11 |
16.79 |
16.03 |
16.07 |
0.0%
|
415万 |
6822万 |
| 2026-06-15 |
16.17 |
16.35 |
15.52 |
15.86 |
-1.31%
|
346万 |
5484万 |
| 2026-06-16 |
15.78 |
15.90 |
15.38 |
15.83 |
-0.19%
|
348万 |
5456万 |
| 2026-06-17 |
15.73 |
15.87 |
15.50 |
15.65 |
-1.14%
|
157万 |
2456万 |
| 2026-06-18 |
15.56 |
15.63 |
15.23 |
15.28 |
-2.36%
|
217万 |
3359万 |
| 2026-06-22 |
15.31 |
15.76 |
14.80 |
15.75 |
3.08%
|
311万 |
4764万 |
| 2026-06-23 |
15.66 |
16.65 |
15.50 |
15.89 |
0.89%
|
312万 |
5060万 |
| 2026-06-24 |
15.86 |
16.41 |
15.43 |
16.21 |
2.01%
|
316万 |
5024万 |
| 2026-06-25 |
16.36 |
19.06 |
16.36 |
17.80 |
9.81%
|
1326万 |
2.44亿 |
| 2026-06-26 |
17.51 |
17.85 |
16.71 |
16.99 |
-4.55%
|
677万 |
1.16亿 |
| 2026-06-29 |
16.80 |
17.83 |
16.74 |
17.61 |
3.65%
|
519万 |
8997万 |
| 2026-06-30 |
17.62 |
18.05 |
17.21 |
17.72 |
0.62%
|
402万 |
7063万 |
| 2026-07-01 |
17.59 |
18.14 |
17.42 |
18.00 |
1.58%
|
382万 |
6819万 |
| 2026-07-02 |
17.81 |
19.00 |
17.71 |
18.61 |
3.39%
|
562万 |
1.04亿 |
| 2026-07-03 |
18.82 |
19.61 |
18.63 |
19.21 |
3.22%
|
503万 |
9675万 |
| 2026-07-06 |
19.21 |
19.70 |
18.60 |
19.50 |
1.51%
|
433万 |
8359万 |
| 2026-07-07 |
19.49 |
19.49 |
19.01 |
19.20 |
-1.54%
|
256万 |
4925万 |
| 2026-07-08 |
19.20 |
19.21 |
18.77 |
18.86 |
-1.77%
|
177万 |
3363万 |
| 2026-07-09 |
18.80 |
19.24 |
18.44 |
19.09 |
1.22%
|
224万 |
4222万 |
| 2026-07-10 |
18.90 |
19.30 |
18.80 |
18.81 |
-1.47%
|
191万 |
3632万 |
| 2026-07-13 |
18.80 |
19.20 |
18.63 |
18.74 |
-0.37%
|
170万 |
3213万 |
| 2026-07-14 |
18.71 |
18.71 |
18.20 |
18.59 |
-0.8%
|
173万 |
3199万 |
| 2026-07-15 |
18.75 |
18.95 |
18.38 |
18.51 |
-0.43%
|
179万 |
3339万 |
| 2026-07-16 |
18.38 |
19.18 |
18.26 |
18.52 |
0.05%
|
218万 |
4045万 |
| 2026-07-17 |
18.21 |
18.57 |
17.61 |
17.66 |
-4.64%
|
252万 |
4516万 |
| 2026-07-20 |
17.96 |
19.20 |
17.67 |
19.03 |
7.76%
|
443万 |
8359万 |
数据来源：Baostock ｜ 更新日期：2026-07-20