📊 K线图 2026-07-20
股票：宏景科技 (301396)
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 |
16.76 |
16.95 |
16.53 |
16.63 |
0.0%
|
156万 |
5170万 |
| 2023-07-18 |
16.63 |
16.72 |
16.36 |
16.55 |
-0.49%
|
113万 |
3705万 |
| 2023-07-19 |
16.57 |
17.44 |
16.57 |
17.12 |
3.45%
|
353万 |
1.19亿 |
| 2023-07-20 |
16.97 |
18.18 |
16.76 |
17.59 |
2.74%
|
581万 |
2.03亿 |
| 2023-07-21 |
17.28 |
17.53 |
16.67 |
16.82 |
-4.37%
|
306万 |
1.04亿 |
| 2023-07-24 |
16.77 |
18.96 |
16.67 |
18.18 |
8.11%
|
772万 |
2.76亿 |
| 2023-07-25 |
18.11 |
18.48 |
17.90 |
18.36 |
0.97%
|
572万 |
2.06亿 |
| 2023-07-26 |
18.15 |
18.51 |
17.68 |
17.85 |
-2.78%
|
493万 |
1.76亿 |
| 2023-07-27 |
17.58 |
17.71 |
17.07 |
17.28 |
-3.23%
|
396万 |
1.36亿 |
| 2023-07-28 |
17.29 |
17.82 |
16.66 |
17.79 |
2.98%
|
456万 |
1.57亿 |
| 2023-07-31 |
17.87 |
17.87 |
16.77 |
16.79 |
-5.62%
|
445万 |
1.52亿 |
| 2023-08-01 |
16.62 |
16.62 |
15.91 |
16.12 |
-4.0%
|
310万 |
9898万 |
| 2023-08-02 |
16.09 |
16.37 |
15.86 |
16.24 |
0.75%
|
176万 |
5630万 |
| 2023-08-03 |
16.21 |
16.25 |
15.97 |
15.98 |
-1.59%
|
147万 |
4694万 |
| 2023-08-04 |
16.01 |
16.76 |
15.99 |
16.51 |
3.29%
|
285万 |
9305万 |
| 2023-08-07 |
16.46 |
17.06 |
16.29 |
16.99 |
2.94%
|
314万 |
1.04亿 |
| 2023-08-08 |
16.90 |
17.57 |
16.80 |
17.22 |
1.34%
|
354万 |
1.21亿 |
| 2023-08-09 |
16.99 |
18.67 |
16.99 |
18.07 |
4.96%
|
756万 |
2.71亿 |
| 2023-08-10 |
17.76 |
18.22 |
17.59 |
18.01 |
-0.36%
|
490万 |
1.74亿 |
| 2023-08-11 |
18.07 |
18.58 |
17.77 |
17.83 |
-1.01%
|
594万 |
2.14亿 |
| 2023-08-14 |
17.18 |
19.31 |
17.18 |
19.31 |
8.3%
|
814万 |
3.00亿 |
| 2023-08-15 |
19.28 |
19.28 |
18.55 |
18.79 |
-2.67%
|
687万 |
2.56亿 |
| 2023-08-16 |
19.14 |
19.20 |
18.08 |
18.34 |
-2.42%
|
536万 |
1.95亿 |
| 2023-08-17 |
17.94 |
19.11 |
17.52 |
18.86 |
2.87%
|
706万 |
2.60亿 |
| 2023-08-18 |
18.56 |
18.56 |
17.92 |
17.96 |
-4.79%
|
546万 |
1.97亿 |
| 2023-08-21 |
18.03 |
20.56 |
17.82 |
19.27 |
7.29%
|
1088万 |
4.15亿 |
| 2023-08-22 |
20.21 |
20.26 |
18.84 |
19.74 |
2.46%
|
1113万 |
4.27亿 |
| 2023-08-23 |
19.50 |
19.50 |
18.38 |
18.65 |
-5.53%
|
629万 |
2.34亿 |
| 2023-08-24 |
19.85 |
22.38 |
19.70 |
21.09 |
13.08%
|
1481万 |
6.39亿 |
| 2023-08-25 |
20.21 |
20.92 |
17.93 |
17.93 |
-14.97%
|
1446万 |
5.59亿 |
| 2023-08-28 |
18.90 |
19.16 |
16.26 |
16.26 |
-9.35%
|
1043万 |
3.61亿 |
| 2023-08-29 |
15.41 |
16.99 |
15.41 |
16.82 |
3.45%
|
813万 |
2.65亿 |
| 2023-08-30 |
16.78 |
17.58 |
16.48 |
17.43 |
3.66%
|
795万 |
2.68亿 |
| 2023-08-31 |
17.10 |
17.44 |
16.82 |
17.11 |
-1.85%
|
466万 |
1.58亿 |
| 2023-09-01 |
17.13 |
17.13 |
16.50 |
16.55 |
-3.28%
|
378万 |
1.25亿 |
| 2023-09-04 |
16.52 |
16.72 |
16.37 |
16.70 |
0.95%
|
283万 |
9294万 |
| 2023-09-05 |
16.66 |
16.66 |
16.09 |
16.23 |
-2.84%
|
334万 |
1.08亿 |
| 2023-09-06 |
16.16 |
16.37 |
15.91 |
16.32 |
0.56%
|
220万 |
7066万 |
| 2023-09-07 |
16.16 |
16.79 |
16.13 |
16.48 |
0.99%
|
371万 |
1.22亿 |
| 2023-09-08 |
16.35 |
16.71 |
16.05 |
16.61 |
0.8%
|
277万 |
9001万 |
| 2023-09-11 |
16.57 |
16.94 |
16.42 |
16.84 |
1.34%
|
315万 |
1.05亿 |
| 2023-09-12 |
16.66 |
16.95 |
16.54 |
16.76 |
-0.45%
|
242万 |
8019万 |
| 2023-09-13 |
16.58 |
16.66 |
16.11 |
16.32 |
-2.65%
|
237万 |
7683万 |
| 2023-09-14 |
16.19 |
16.73 |
16.19 |
16.39 |
0.46%
|
200万 |
6551万 |
| 2023-09-15 |
16.40 |
16.51 |
15.94 |
16.01 |
-2.34%
|
210万 |
6686万 |
| 2023-09-18 |
15.94 |
16.14 |
15.82 |
15.99 |
-0.09%
|
115万 |
3642万 |
| 2023-09-19 |
15.98 |
16.03 |
15.44 |
15.49 |
-3.13%
|
180万 |
5569万 |
| 2023-09-20 |
15.47 |
15.93 |
15.46 |
15.56 |
0.42%
|
138万 |
4313万 |
| 2023-09-21 |
15.56 |
15.91 |
15.46 |
15.80 |
1.53%
|
147万 |
4592万 |
| 2023-09-22 |
15.79 |
16.30 |
15.72 |
16.27 |
2.97%
|
212万 |
6795万 |
| 2023-09-25 |
16.12 |
16.41 |
16.00 |
16.09 |
-1.09%
|
159万 |
5092万 |
| 2023-09-26 |
16.01 |
17.12 |
15.97 |
16.67 |
3.61%
|
519万 |
1.72亿 |
| 2023-09-27 |
16.41 |
16.58 |
16.08 |
16.10 |
-3.39%
|
363万 |
1.17亿 |
| 2023-09-28 |
16.11 |
16.54 |
16.07 |
16.22 |
0.72%
|
208万 |
6718万 |
| 2023-10-09 |
16.16 |
16.33 |
16.05 |
16.27 |
0.28%
|
148万 |
4776万 |
| 2023-10-10 |
16.18 |
16.80 |
16.18 |
16.66 |
2.45%
|
288万 |
9460万 |
| 2023-10-11 |
16.57 |
16.75 |
16.40 |
16.59 |
-0.42%
|
165万 |
5431万 |
| 2023-10-12 |
16.52 |
16.66 |
16.29 |
16.41 |
-1.13%
|
150万 |
4886万 |
| 2023-10-13 |
16.31 |
16.36 |
15.85 |
15.88 |
-3.23%
|
187万 |
5964万 |
| 2023-10-16 |
15.98 |
16.00 |
15.52 |
15.70 |
-1.11%
|
120万 |
3742万 |
| 2023-10-17 |
15.66 |
15.92 |
15.58 |
15.77 |
0.45%
|
121万 |
3778万 |
| 2023-10-18 |
15.65 |
15.77 |
15.25 |
15.29 |
-3.07%
|
157万 |
4791万 |
| 2023-10-19 |
15.15 |
15.74 |
15.15 |
15.31 |
0.13%
|
126万 |
3878万 |
| 2023-10-20 |
15.18 |
15.45 |
14.69 |
14.73 |
-3.73%
|
161万 |
4773万 |
| 2023-10-23 |
14.71 |
14.78 |
13.99 |
14.07 |
-4.49%
|
126万 |
3580万 |
| 2023-10-24 |
14.19 |
14.54 |
14.02 |
14.36 |
2.05%
|
108万 |
3082万 |
| 2023-10-25 |
14.45 |
15.07 |
14.30 |
14.78 |
2.92%
|
145万 |
4259万 |
| 2023-10-26 |
14.58 |
14.98 |
14.55 |
14.69 |
-0.62%
|
94万 |
2737万 |
| 2023-10-27 |
14.63 |
14.79 |
14.25 |
14.70 |
0.07%
|
166万 |
4813万 |
| 2023-10-30 |
14.38 |
14.89 |
14.35 |
14.85 |
1.03%
|
142万 |
4141万 |
| 2023-10-31 |
14.79 |
14.95 |
14.50 |
14.56 |
-1.97%
|
120万 |
3495万 |
| 2023-11-01 |
14.56 |
14.74 |
14.49 |
14.59 |
0.21%
|
74万 |
2140万 |
| 2023-11-02 |
14.56 |
14.68 |
14.45 |
14.46 |
-0.9%
|
97万 |
2805万 |
| 2023-11-03 |
14.64 |
14.86 |
14.42 |
14.82 |
2.48%
|
121万 |
3552万 |
| 2023-11-06 |
14.85 |
15.30 |
14.83 |
15.23 |
2.83%
|
131万 |
3928万 |
| 2023-11-07 |
15.31 |
15.65 |
15.12 |
15.62 |
2.52%
|
181万 |
5545万 |
| 2023-11-08 |
15.47 |
15.87 |
15.41 |
15.63 |
0.06%
|
176万 |
5455万 |
| 2023-11-09 |
15.75 |
15.80 |
15.38 |
15.45 |
-1.13%
|
136万 |
4213万 |
| 2023-11-10 |
15.35 |
15.55 |
15.15 |
15.19 |
-1.67%
|
105万 |
3200万 |
| 2023-11-13 |
15.09 |
15.72 |
15.09 |
15.61 |
2.76%
|
145万 |
4489万 |
| 2023-11-14 |
15.62 |
15.89 |
15.57 |
15.87 |
1.65%
|
209万 |
6564万 |
| 2023-11-15 |
15.91 |
15.95 |
15.62 |
15.66 |
-1.34%
|
141万 |
4409万 |
| 2023-11-16 |
15.66 |
15.77 |
15.50 |
15.50 |
-1.0%
|
103万 |
3202万 |
| 2023-11-17 |
15.46 |
15.65 |
15.37 |
15.50 |
0.0%
|
100万 |
3070万 |
| 2023-11-20 |
15.56 |
15.64 |
15.34 |
15.64 |
0.88%
|
110万 |
3383万 |
| 2023-11-21 |
15.66 |
15.84 |
15.34 |
15.34 |
-1.91%
|
159万 |
4895万 |
| 2023-11-22 |
15.36 |
15.59 |
15.18 |
15.19 |
-0.95%
|
131万 |
4001万 |
| 2023-11-23 |
15.21 |
15.31 |
14.88 |
15.18 |
-0.07%
|
125万 |
3739万 |
| 2023-11-24 |
15.19 |
15.19 |
14.55 |
14.57 |
-4.03%
|
161万 |
4711万 |
| 2023-11-27 |
14.58 |
14.85 |
14.50 |
14.59 |
0.14%
|
100万 |
2915万 |
| 2023-11-28 |
14.60 |
14.88 |
14.36 |
14.73 |
0.93%
|
116万 |
3384万 |
| 2023-11-29 |
14.77 |
14.78 |
14.45 |
14.51 |
-1.51%
|
90万 |
2616万 |
| 2023-11-30 |
14.62 |
14.62 |
14.19 |
14.34 |
-1.18%
|
121万 |
3440万 |
| 2023-12-01 |
14.34 |
14.82 |
14.31 |
14.79 |
3.14%
|
166万 |
4800万 |
| 2023-12-04 |
14.83 |
15.75 |
14.67 |
15.27 |
3.28%
|
345万 |
1.05亿 |
| 2023-12-05 |
15.18 |
15.50 |
14.71 |
14.74 |
-3.47%
|
246万 |
7293万 |
| 2023-12-06 |
14.60 |
14.98 |
14.46 |
14.71 |
-0.17%
|
179万 |
5193万 |
| 2023-12-07 |
14.65 |
15.21 |
14.63 |
15.11 |
2.71%
|
219万 |
6549万 |
| 2023-12-08 |
15.15 |
15.63 |
14.96 |
15.29 |
1.17%
|
331万 |
1.00亿 |
| 2023-12-11 |
15.29 |
16.36 |
14.93 |
16.26 |
6.31%
|
783万 |
2.46亿 |
| 2023-12-12 |
16.16 |
16.42 |
15.87 |
16.00 |
-1.58%
|
529万 |
1.69亿 |
| 2023-12-13 |
15.96 |
16.00 |
15.35 |
15.40 |
-3.76%
|
487万 |
1.50亿 |
| 2023-12-14 |
15.48 |
15.55 |
14.94 |
15.00 |
-2.56%
|
354万 |
1.06亿 |
| 2023-12-15 |
15.03 |
15.14 |
14.59 |
14.99 |
-0.07%
|
263万 |
7785万 |
| 2023-12-18 |
15.00 |
15.04 |
14.51 |
14.55 |
-2.96%
|
196万 |
5725万 |
| 2023-12-19 |
14.68 |
15.33 |
14.41 |
15.24 |
4.76%
|
352万 |
1.05亿 |
| 2023-12-20 |
15.14 |
16.10 |
15.05 |
15.47 |
1.52%
|
620万 |
1.92亿 |
| 2023-12-21 |
15.27 |
15.57 |
14.88 |
15.38 |
-0.59%
|
407万 |
1.23亿 |
| 2023-12-22 |
15.41 |
16.61 |
15.09 |
15.62 |
1.54%
|
928万 |
2.93亿 |
| 2023-12-25 |
15.54 |
16.52 |
15.54 |
16.25 |
4.01%
|
805万 |
2.56亿 |
| 2023-12-26 |
15.94 |
15.96 |
15.17 |
15.61 |
-3.89%
|
627万 |
1.93亿 |
| 2023-12-27 |
15.56 |
16.28 |
15.36 |
16.14 |
3.36%
|
629万 |
1.99亿 |
| 2023-12-28 |
16.05 |
16.51 |
15.52 |
16.43 |
1.78%
|
726万 |
2.31亿 |
| 2023-12-29 |
16.23 |
17.26 |
16.23 |
17.00 |
3.47%
|
1156万 |
3.87亿 |
| 2024-01-02 |
16.96 |
17.40 |
16.49 |
16.57 |
-2.5%
|
770万 |
2.57亿 |
| 2024-01-03 |
16.33 |
16.37 |
15.50 |
15.66 |
-5.52%
|
697万 |
2.19亿 |
| 2024-01-04 |
15.60 |
15.60 |
15.06 |
15.25 |
-2.65%
|
394万 |
1.20亿 |
| 2024-01-05 |
15.24 |
15.49 |
14.90 |
15.02 |
-1.46%
|
352万 |
1.06亿 |
| 2024-01-08 |
14.91 |
15.23 |
14.58 |
14.59 |
-2.89%
|
294万 |
8708万 |
| 2024-01-09 |
14.58 |
14.96 |
14.49 |
14.72 |
0.9%
|
302万 |
8828万 |
| 2024-01-10 |
14.64 |
14.69 |
13.33 |
13.33 |
-9.47%
|
558万 |
1.52亿 |
| 2024-01-11 |
13.29 |
13.73 |
13.19 |
13.62 |
2.24%
|
329万 |
8808万 |
| 2024-01-12 |
13.64 |
13.73 |
13.13 |
13.17 |
-3.3%
|
334万 |
8881万 |
| 2024-01-15 |
13.26 |
13.26 |
12.83 |
13.10 |
-0.58%
|
207万 |
5332万 |
| 2024-01-16 |
12.98 |
13.09 |
12.47 |
12.74 |
-2.74%
|
261万 |
6585万 |
| 2024-01-17 |
12.67 |
12.68 |
12.22 |
12.22 |
-4.04%
|
218万 |
5367万 |
| 2024-01-18 |
12.22 |
12.48 |
12.12 |
12.42 |
1.61%
|
261万 |
6376万 |
| 2024-01-19 |
12.43 |
12.62 |
12.18 |
12.18 |
-1.91%
|
228万 |
5595万 |
| 2024-01-22 |
12.27 |
12.87 |
11.89 |
12.15 |
-0.29%
|
425万 |
1.05亿 |
| 2024-01-23 |
11.72 |
12.20 |
11.70 |
12.09 |
-0.46%
|
313万 |
7425万 |
| 2024-01-24 |
12.00 |
12.17 |
11.52 |
12.11 |
0.17%
|
328万 |
7706万 |
| 2024-01-25 |
12.07 |
12.47 |
11.94 |
12.39 |
2.29%
|
297万 |
7222万 |
| 2024-01-26 |
12.40 |
12.59 |
12.18 |
12.18 |
-1.71%
|
233万 |
5752万 |
| 2024-01-29 |
12.18 |
12.37 |
11.52 |
11.54 |
-5.27%
|
232万 |
5414万 |
| 2024-01-30 |
11.47 |
11.54 |
10.79 |
10.84 |
-6.04%
|
254万 |
5571万 |
| 2024-01-31 |
10.80 |
10.85 |
10.01 |
10.09 |
-6.94%
|
288万 |
5918万 |
| 2024-02-01 |
10.09 |
10.23 |
9.70 |
10.10 |
0.1%
|
230万 |
4564万 |
| 2024-02-02 |
10.05 |
10.30 |
9.02 |
9.44 |
-6.55%
|
260万 |
4989万 |
| 2024-02-05 |
9.24 |
9.25 |
7.86 |
7.89 |
-16.38%
|
351万 |
5774万 |
| 2024-02-06 |
7.84 |
8.25 |
6.97 |
7.95 |
0.77%
|
362万 |
5434万 |
| 2024-02-07 |
7.94 |
7.97 |
7.08 |
7.28 |
-8.45%
|
316万 |
4742万 |
| 2024-02-08 |
7.30 |
8.48 |
7.30 |
8.45 |
16.03%
|
326万 |
5112万 |
| 2024-02-19 |
8.84 |
9.25 |
8.75 |
9.25 |
9.51%
|
394万 |
7061万 |
| 2024-02-20 |
9.09 |
10.09 |
9.05 |
9.97 |
7.76%
|
457万 |
8708万 |
| 2024-02-21 |
9.65 |
11.01 |
9.46 |
10.28 |
3.14%
|
563万 |
1.15亿 |
| 2024-02-22 |
10.16 |
12.34 |
10.16 |
11.11 |
8.11%
|
764万 |
1.71亿 |
| 2024-02-23 |
11.57 |
11.87 |
10.44 |
11.70 |
5.32%
|
780万 |
1.75亿 |
| 2024-02-26 |
11.32 |
11.72 |
11.02 |
11.51 |
-1.64%
|
684万 |
1.54亿 |
| 2024-02-27 |
11.45 |
11.81 |
11.20 |
11.77 |
2.24%
|
499万 |
1.14亿 |
| 2024-02-28 |
11.81 |
12.11 |
10.36 |
10.41 |
-11.59%
|
565万 |
1.27亿 |
| 2024-02-29 |
10.06 |
10.90 |
10.01 |
10.88 |
4.51%
|
323万 |
6843万 |
| 2024-03-01 |
10.95 |
11.19 |
10.74 |
10.99 |
1.02%
|
419万 |
9100万 |
| 2024-03-04 |
10.96 |
11.58 |
10.57 |
11.42 |
3.95%
|
472万 |
1.04亿 |
| 2024-03-05 |
11.20 |
11.26 |
10.73 |
10.84 |
-5.09%
|
397万 |
8680万 |
| 2024-03-06 |
10.76 |
11.04 |
10.63 |
10.86 |
0.14%
|
231万 |
4968万 |
| 2024-03-07 |
10.94 |
11.19 |
10.56 |
10.60 |
-2.37%
|
237万 |
5112万 |
| 2024-03-08 |
10.62 |
10.90 |
10.55 |
10.84 |
2.29%
|
189万 |
4023万 |
| 2024-03-11 |
10.73 |
11.01 |
10.64 |
11.00 |
1.44%
|
244万 |
5256万 |
| 2024-03-12 |
10.99 |
11.21 |
10.91 |
11.19 |
1.75%
|
298万 |
6543万 |
| 2024-03-13 |
11.17 |
11.42 |
11.11 |
11.38 |
1.67%
|
309万 |
6911万 |
| 2024-03-14 |
11.27 |
11.37 |
10.83 |
11.04 |
-2.98%
|
303万 |
6651万 |
| 2024-03-15 |
10.96 |
11.21 |
10.91 |
11.19 |
1.42%
|
227万 |
4991万 |
| 2024-03-18 |
11.29 |
13.43 |
11.21 |
13.43 |
19.99%
|
1106万 |
2.77亿 |
| 2024-03-19 |
13.63 |
13.99 |
13.05 |
13.10 |
-2.48%
|
1530万 |
4.09亿 |
| 2024-03-20 |
12.91 |
13.91 |
12.71 |
13.53 |
3.28%
|
1170万 |
3.08亿 |
| 2024-03-21 |
13.39 |
13.51 |
12.91 |
12.96 |
-4.22%
|
753万 |
1.95亿 |
| 2024-03-22 |
12.96 |
13.08 |
12.41 |
12.55 |
-3.12%
|
522万 |
1.31亿 |
| 2024-03-25 |
12.43 |
12.67 |
11.87 |
11.95 |
-4.79%
|
412万 |
1.01亿 |
| 2024-03-26 |
11.95 |
12.05 |
11.51 |
11.86 |
-0.8%
|
336万 |
7827万 |
| 2024-03-27 |
11.85 |
12.66 |
11.75 |
12.23 |
3.15%
|
655万 |
1.59亿 |
| 2024-03-28 |
11.90 |
12.92 |
11.87 |
12.71 |
3.92%
|
619万 |
1.53亿 |
| 2024-03-29 |
12.51 |
12.70 |
12.24 |
12.37 |
-2.7%
|
376万 |
9241万 |
| 2024-04-01 |
12.31 |
13.03 |
12.28 |
12.94 |
4.62%
|
502万 |
1.25亿 |
| 2024-04-02 |
13.13 |
13.27 |
12.58 |
12.70 |
-1.8%
|
493万 |
1.27亿 |
| 2024-04-03 |
12.60 |
12.60 |
11.77 |
11.81 |
-7.04%
|
360万 |
8588万 |
| 2024-04-08 |
11.79 |
11.96 |
11.02 |
11.47 |
-2.87%
|
345万 |
7759万 |
| 2024-04-09 |
11.32 |
11.56 |
11.19 |
11.46 |
-0.09%
|
173万 |
3901万 |
| 2024-04-10 |
11.45 |
11.45 |
10.68 |
10.80 |
-5.77%
|
255万 |
5557万 |
| 2024-04-11 |
10.74 |
11.06 |
10.51 |
10.55 |
-2.29%
|
210万 |
4494万 |
| 2024-04-12 |
10.58 |
10.82 |
10.25 |
10.30 |
-2.35%
|
185万 |
3839万 |
| 2024-04-15 |
10.35 |
10.37 |
9.37 |
9.55 |
-7.3%
|
300万 |
5770万 |
| 2024-04-16 |
9.55 |
9.57 |
8.44 |
8.45 |
-11.58%
|
281万 |
4848万 |
| 2024-04-17 |
8.57 |
9.66 |
8.57 |
9.65 |
14.29%
|
347万 |
6404万 |
| 2024-04-18 |
9.70 |
9.72 |
9.31 |
9.42 |
-2.41%
|
254万 |
4788万 |
| 2024-04-19 |
9.42 |
9.54 |
9.13 |
9.16 |
-2.73%
|
220万 |
4030万 |
| 2024-04-22 |
9.09 |
9.20 |
8.66 |
9.09 |
-0.77%
|
152万 |
2727万 |
| 2024-04-23 |
9.09 |
9.40 |
9.00 |
9.28 |
2.06%
|
160万 |
2939万 |
| 2024-04-24 |
9.31 |
9.83 |
9.30 |
9.83 |
5.93%
|
254万 |
4867万 |
| 2024-04-25 |
9.79 |
9.97 |
9.70 |
9.86 |
0.31%
|
192万 |
3764万 |
| 2024-04-26 |
9.85 |
10.27 |
9.81 |
10.20 |
3.48%
|
272万 |
5459万 |
| 2024-04-29 |
10.05 |
10.68 |
9.92 |
10.34 |
1.29%
|
314万 |
6383万 |
| 2024-04-30 |
10.33 |
10.46 |
10.09 |
10.25 |
-0.78%
|
185万 |
3766万 |
| 2024-05-06 |
10.35 |
10.49 |
10.24 |
10.30 |
0.44%
|
147万 |
3016万 |
| 2024-05-07 |
10.26 |
10.48 |
10.22 |
10.32 |
0.2%
|
161万 |
3318万 |
| 2024-05-08 |
10.30 |
10.35 |
10.01 |
10.03 |
-2.79%
|
152万 |
3049万 |
| 2024-05-09 |
10.10 |
10.17 |
10.07 |
10.11 |
0.81%
|
117万 |
2358万 |
| 2024-05-10 |
10.12 |
10.23 |
9.70 |
9.77 |
-3.4%
|
168万 |
3286万 |
| 2024-05-13 |
9.72 |
9.72 |
9.36 |
9.46 |
-3.15%
|
183万 |
3455万 |
| 2024-05-14 |
9.62 |
9.94 |
9.52 |
9.78 |
3.42%
|
166万 |
3189万 |
| 2024-05-15 |
9.71 |
9.85 |
9.55 |
9.60 |
-1.91%
|
140万 |
2683万 |
| 2024-05-16 |
9.70 |
9.94 |
9.65 |
9.85 |
2.58%
|
153万 |
2988万 |
| 2024-05-17 |
9.84 |
10.03 |
9.75 |
10.03 |
1.9%
|
125万 |
2472万 |
| 2024-05-20 |
10.18 |
10.38 |
9.96 |
10.15 |
1.16%
|
204万 |
4103万 |
| 2024-05-21 |
10.41 |
10.41 |
10.02 |
10.03 |
-1.14%
|
198万 |
4000万 |
| 2024-05-22 |
9.95 |
10.23 |
9.95 |
10.20 |
1.71%
|
173万 |
3480万 |
| 2024-05-23 |
10.12 |
10.31 |
9.99 |
10.01 |
-1.88%
|
155万 |
3116万 |
| 2024-05-24 |
9.95 |
10.10 |
9.66 |
9.69 |
-3.23%
|
131万 |
2572万 |
| 2024-05-27 |
9.67 |
9.84 |
9.48 |
9.79 |
1.04%
|
145万 |
2774万 |
| 2024-05-28 |
9.79 |
9.90 |
9.54 |
9.57 |
-2.22%
|
105万 |
2003万 |
| 2024-05-29 |
9.58 |
9.78 |
9.57 |
9.64 |
0.69%
|
96万 |
1842万 |
| 2024-05-30 |
9.53 |
9.74 |
9.42 |
9.63 |
-0.05%
|
91万 |
1747万 |
| 2024-05-31 |
9.75 |
10.05 |
9.65 |
10.01 |
3.91%
|
177万 |
3459万 |
| 2024-06-03 |
10.01 |
10.09 |
9.56 |
9.67 |
-3.41%
|
173万 |
3324万 |
| 2024-06-04 |
9.60 |
9.65 |
9.08 |
9.23 |
-4.53%
|
190万 |
3464万 |
| 2024-06-05 |
9.16 |
9.34 |
8.91 |
9.18 |
-0.55%
|
109万 |
1983万 |
| 2024-06-06 |
9.18 |
9.31 |
8.49 |
8.55 |
-6.88%
|
175万 |
3029万 |
| 2024-06-07 |
8.59 |
8.93 |
8.59 |
8.84 |
3.39%
|
142万 |
2471万 |
| 2024-06-11 |
8.78 |
9.14 |
8.50 |
9.12 |
3.17%
|
147万 |
2573万 |
| 2024-06-12 |
9.12 |
9.44 |
9.09 |
9.39 |
2.96%
|
135万 |
2487万 |
| 2024-06-13 |
9.39 |
9.71 |
9.37 |
9.61 |
2.39%
|
163万 |
3073万 |
| 2024-06-14 |
9.66 |
9.72 |
9.34 |
9.70 |
0.9%
|
126万 |
2379万 |
| 2024-06-17 |
9.70 |
9.79 |
9.55 |
9.57 |
-1.31%
|
113万 |
2157万 |
| 2024-06-18 |
9.53 |
9.90 |
9.53 |
9.88 |
3.24%
|
128万 |
2477万 |
| 2024-06-19 |
9.93 |
10.09 |
9.87 |
9.95 |
0.67%
|
126万 |
2485万 |
| 2024-06-20 |
9.97 |
9.99 |
9.56 |
9.57 |
-3.79%
|
122万 |
2355万 |
| 2024-06-21 |
9.60 |
9.60 |
9.22 |
9.48 |
-1.01%
|
116万 |
2159万 |
| 2024-06-24 |
9.48 |
9.58 |
8.90 |
8.92 |
-5.86%
|
150万 |
2696万 |
| 2024-06-25 |
8.96 |
9.21 |
8.82 |
8.94 |
0.23%
|
109万 |
1925万 |
| 2024-06-26 |
8.94 |
9.84 |
8.85 |
9.79 |
9.45%
|
312万 |
5819万 |
| 2024-06-27 |
9.69 |
9.93 |
9.67 |
9.78 |
-0.1%
|
280万 |
5406万 |
| 2024-06-28 |
9.67 |
10.22 |
9.63 |
9.93 |
1.61%
|
311万 |
6113万 |
| 2024-07-01 |
9.83 |
11.00 |
9.78 |
10.43 |
5.02%
|
654万 |
1.33亿 |
| 2024-07-02 |
11.86 |
12.52 |
10.66 |
12.35 |
18.4%
|
1735万 |
4.08亿 |
| 2024-07-03 |
11.15 |
11.34 |
10.39 |
10.42 |
-15.66%
|
1411万 |
3.02亿 |
| 2024-07-04 |
10.12 |
10.63 |
9.98 |
10.53 |
1.08%
|
861万 |
1.74亿 |
| 2024-07-05 |
10.35 |
11.45 |
10.35 |
11.14 |
5.8%
|
1206万 |
2.61亿 |
| 2024-07-08 |
10.61 |
11.07 |
10.50 |
10.92 |
-1.97%
|
727万 |
1.54亿 |
| 2024-07-09 |
10.74 |
10.80 |
10.00 |
10.69 |
-2.14%
|
738万 |
1.51亿 |
| 2024-07-10 |
10.74 |
10.77 |
10.17 |
10.32 |
-3.43%
|
549万 |
1.13亿 |
| 2024-07-11 |
10.44 |
10.63 |
10.28 |
10.55 |
2.27%
|
494万 |
1.02亿 |
| 2024-07-12 |
10.56 |
11.20 |
10.44 |
11.01 |
4.29%
|
761万 |
1.63亿 |
| 2024-07-15 |
10.81 |
10.81 |
10.18 |
10.20 |
-7.31%
|
558万 |
1.14亿 |
| 2024-07-16 |
10.11 |
10.18 |
9.61 |
9.84 |
-3.54%
|
482万 |
9302万 |
| 2024-07-17 |
9.82 |
9.93 |
9.47 |
9.49 |
-3.62%
|
313万 |
5919万 |
| 2024-07-18 |
9.32 |
9.74 |
9.11 |
9.65 |
1.77%
|
287万 |
5322万 |
| 2024-07-19 |
9.59 |
9.83 |
9.57 |
9.72 |
0.69%
|
232万 |
4431万 |
| 2024-07-22 |
9.72 |
9.97 |
9.69 |
9.92 |
2.1%
|
235万 |
4556万 |
| 2024-07-23 |
9.85 |
10.11 |
9.73 |
9.76 |
-1.69%
|
228万 |
4443万 |
| 2024-07-24 |
9.64 |
9.83 |
9.40 |
9.47 |
-2.92%
|
196万 |
3665万 |
| 2024-07-25 |
9.32 |
9.70 |
9.31 |
9.57 |
1.08%
|
164万 |
3084万 |
| 2024-07-26 |
9.67 |
9.71 |
9.52 |
9.56 |
-0.16%
|
125万 |
2364万 |
| 2024-07-29 |
9.56 |
11.47 |
9.56 |
11.47 |
19.98%
|
1103万 |
2.39亿 |
| 2024-07-30 |
11.43 |
12.00 |
10.69 |
10.73 |
-6.39%
|
1319万 |
2.89亿 |
| 2024-07-31 |
10.49 |
10.91 |
10.49 |
10.75 |
0.19%
|
849万 |
1.78亿 |
| 2024-08-01 |
10.75 |
11.00 |
10.72 |
10.78 |
0.28%
|
533万 |
1.13亿 |
| 2024-08-02 |
10.72 |
10.76 |
10.41 |
10.46 |
-2.97%
|
449万 |
9340万 |
| 2024-08-05 |
10.40 |
10.55 |
10.11 |
10.14 |
-3.11%
|
310万 |
6291万 |
| 2024-08-06 |
10.19 |
10.34 |
10.06 |
10.31 |
1.71%
|
272万 |
5468万 |
| 2024-08-07 |
10.33 |
10.67 |
10.25 |
10.54 |
2.22%
|
435万 |
8954万 |
| 2024-08-08 |
10.35 |
10.56 |
10.24 |
10.39 |
-1.45%
|
338万 |
6922万 |
| 2024-08-09 |
10.47 |
10.59 |
10.31 |
10.59 |
1.91%
|
351万 |
7239万 |
| 2024-08-12 |
10.59 |
11.00 |
10.39 |
10.93 |
3.27%
|
653万 |
1.38亿 |
| 2024-08-13 |
10.80 |
11.47 |
10.69 |
11.19 |
2.38%
|
723万 |
1.58亿 |
| 2024-08-14 |
11.15 |
11.91 |
10.64 |
11.44 |
2.23%
|
989万 |
2.17亿 |
| 2024-08-15 |
11.11 |
11.40 |
10.92 |
11.13 |
-2.71%
|
711万 |
1.56亿 |
| 2024-08-16 |
11.28 |
11.67 |
11.01 |
11.05 |
-0.73%
|
713万 |
1.58亿 |
| 2024-08-19 |
11.05 |
11.20 |
10.64 |
10.77 |
-2.53%
|
523万 |
1.12亿 |
| 2024-08-20 |
10.88 |
11.00 |
10.44 |
10.65 |
-1.09%
|
382万 |
8016万 |
| 2024-08-21 |
10.72 |
10.88 |
10.41 |
10.52 |
-1.2%
|
297万 |
6208万 |
| 2024-08-22 |
10.42 |
10.62 |
10.19 |
10.24 |
-2.71%
|
256万 |
5229万 |
| 2024-08-23 |
10.23 |
10.43 |
10.05 |
10.26 |
0.25%
|
239万 |
4831万 |
| 2024-08-26 |
10.26 |
10.36 |
9.97 |
10.10 |
-1.59%
|
194万 |
3861万 |
| 2024-08-27 |
10.10 |
10.21 |
9.84 |
9.88 |
-2.22%
|
199万 |
3928万 |
| 2024-08-28 |
9.82 |
10.05 |
9.77 |
9.97 |
0.93%
|
130万 |
2548万 |
| 2024-08-29 |
9.98 |
10.14 |
9.78 |
10.09 |
1.17%
|
163万 |
3212万 |
| 2024-08-30 |
10.02 |
10.41 |
10.01 |
10.21 |
1.21%
|
227万 |
4577万 |
| 2024-09-02 |
10.29 |
10.29 |
9.99 |
10.04 |
-1.7%
|
152万 |
3023万 |
| 2024-09-03 |
10.04 |
10.28 |
10.02 |
10.24 |
2.08%
|
175万 |
3498万 |
| 2024-09-04 |
10.16 |
10.23 |
9.99 |
10.00 |
-2.39%
|
154万 |
3065万 |
| 2024-09-05 |
10.07 |
10.17 |
10.00 |
10.14 |
1.37%
|
166万 |
3309万 |
| 2024-09-06 |
10.17 |
10.23 |
9.88 |
9.88 |
-2.56%
|
168万 |
3326万 |
| 2024-09-09 |
9.81 |
9.89 |
9.61 |
9.78 |
-0.98%
|
99万 |
1906万 |
| 2024-09-10 |
9.79 |
9.93 |
9.67 |
9.90 |
1.25%
|
131万 |
2528万 |
| 2024-09-11 |
9.90 |
9.91 |
9.77 |
9.83 |
-0.77%
|
90万 |
1747万 |
| 2024-09-12 |
9.83 |
10.00 |
9.82 |
9.85 |
0.21%
|
106万 |
2063万 |
| 2024-09-13 |
9.77 |
9.91 |
9.55 |
9.56 |
-2.9%
|
149万 |
2860万 |
| 2024-09-18 |
9.51 |
9.64 |
9.24 |
9.41 |
-1.54%
|
111万 |
2063万 |
| 2024-09-19 |
9.42 |
9.65 |
9.36 |
9.55 |
1.46%
|
126万 |
2370万 |
| 2024-09-20 |
9.57 |
9.85 |
9.46 |
9.64 |
0.96%
|
155万 |
2961万 |
| 2024-09-23 |
9.73 |
9.76 |
9.51 |
9.56 |
-0.84%
|
108万 |
2046万 |
| 2024-09-24 |
9.58 |
9.79 |
9.37 |
9.77 |
2.18%
|
170万 |
3218万 |
| 2024-09-25 |
9.87 |
10.34 |
9.80 |
10.11 |
3.49%
|
317万 |
6276万 |
| 2024-09-26 |
10.11 |
10.36 |
9.98 |
10.27 |
1.56%
|
265万 |
5299万 |
| 2024-09-27 |
10.44 |
10.98 |
10.31 |
10.77 |
4.86%
|
377万 |
7900万 |
| 2024-09-30 |
11.51 |
12.42 |
11.00 |
12.40 |
15.18%
|
749万 |
1.74亿 |
| 2024-10-08 |
14.70 |
14.70 |
12.82 |
13.98 |
12.68%
|
910万 |
2.45亿 |
| 2024-10-09 |
13.48 |
13.69 |
12.14 |
12.15 |
-13.08%
|
597万 |
1.53亿 |
| 2024-10-10 |
12.33 |
13.01 |
12.15 |
12.40 |
2.05%
|
424万 |
1.04亿 |
| 2024-10-11 |
12.32 |
12.46 |
11.61 |
11.78 |
-4.97%
|
297万 |
6959万 |
| 2024-10-14 |
12.07 |
12.88 |
11.62 |
12.87 |
9.2%
|
430万 |
1.05亿 |
| 2024-10-15 |
12.74 |
13.13 |
12.52 |
12.69 |
-1.39%
|
495万 |
1.25亿 |
| 2024-10-16 |
12.53 |
12.81 |
12.48 |
12.73 |
0.32%
|
286万 |
7120万 |
| 2024-10-17 |
12.78 |
13.10 |
12.65 |
12.70 |
-0.2%
|
288万 |
7323万 |
| 2024-10-18 |
12.63 |
13.34 |
12.56 |
13.01 |
2.4%
|
355万 |
9062万 |
| 2024-10-21 |
13.03 |
13.87 |
13.03 |
13.67 |
5.09%
|
473万 |
1.26亿 |
| 2024-10-22 |
13.67 |
13.98 |
13.40 |
13.59 |
-0.56%
|
384万 |
1.03亿 |
| 2024-10-23 |
16.30 |
16.31 |
14.11 |
14.23 |
4.68%
|
975万 |
2.83亿 |
| 2024-10-24 |
14.10 |
14.61 |
13.96 |
14.18 |
-0.32%
|
578万 |
1.61亿 |
| 2024-10-25 |
14.18 |
14.43 |
13.68 |
13.93 |
-1.79%
|
530万 |
1.45亿 |
| 2024-10-28 |
13.92 |
15.16 |
13.92 |
14.90 |
6.98%
|
580万 |
1.67亿 |
| 2024-10-29 |
15.05 |
15.27 |
14.62 |
14.75 |
-0.99%
|
469万 |
1.37亿 |
| 2024-10-30 |
14.61 |
15.16 |
14.04 |
15.10 |
2.35%
|
427万 |
1.25亿 |
| 2024-10-31 |
15.78 |
16.53 |
14.77 |
14.89 |
-1.38%
|
1010万 |
3.12亿 |
| 2024-11-01 |
14.74 |
14.74 |
13.31 |
13.43 |
-9.85%
|
578万 |
1.57亿 |
| 2024-11-04 |
13.47 |
13.85 |
12.87 |
13.71 |
2.09%
|
284万 |
7589万 |
| 2024-11-05 |
13.75 |
13.95 |
13.58 |
13.91 |
1.49%
|
314万 |
8536万 |
| 2024-11-06 |
13.91 |
14.15 |
13.54 |
13.66 |
-1.83%
|
320万 |
8697万 |
| 2024-11-07 |
13.67 |
13.88 |
13.55 |
13.80 |
1.04%
|
257万 |
6951万 |
| 2024-11-08 |
14.13 |
14.43 |
13.82 |
13.99 |
1.37%
|
381万 |
1.05亿 |
| 2024-11-11 |
13.91 |
14.54 |
13.75 |
14.48 |
3.53%
|
368万 |
1.04亿 |
| 2024-11-12 |
14.54 |
14.98 |
14.14 |
14.35 |
-0.88%
|
370万 |
1.05亿 |
| 2024-11-13 |
14.66 |
14.74 |
14.21 |
14.71 |
2.48%
|
357万 |
1.02亿 |
| 2024-11-14 |
14.58 |
15.33 |
14.43 |
15.22 |
3.46%
|
627万 |
1.84亿 |
| 2024-11-15 |
15.94 |
18.26 |
15.44 |
16.80 |
10.4%
|
1840万 |
6.13亿 |
| 2024-11-18 |
15.95 |
16.06 |
13.44 |
13.44 |
-20.0%
|
1316万 |
3.72亿 |
| 2024-11-19 |
13.44 |
13.57 |
12.77 |
13.52 |
0.57%
|
773万 |
2.00亿 |
| 2024-11-20 |
14.44 |
16.22 |
14.09 |
16.22 |
20.0%
|
1513万 |
4.60亿 |
| 2024-11-21 |
16.37 |
18.07 |
15.98 |
16.07 |
-0.91%
|
2128万 |
7.06亿 |
| 2024-11-22 |
15.98 |
16.11 |
14.57 |
14.64 |
-8.93%
|
1544万 |
4.64亿 |
| 2024-11-25 |
14.69 |
14.85 |
13.75 |
14.23 |
-2.82%
|
884万 |
2.46亿 |
| 2024-11-26 |
14.13 |
14.29 |
13.70 |
13.74 |
-3.44%
|
589万 |
1.61亿 |
| 2024-11-27 |
13.76 |
14.42 |
13.28 |
14.38 |
4.67%
|
622万 |
1.69亿 |
| 2024-11-28 |
14.36 |
14.80 |
14.08 |
14.34 |
-0.25%
|
676万 |
1.91亿 |
| 2024-11-29 |
14.36 |
14.56 |
13.90 |
14.21 |
-0.92%
|
550万 |
1.54亿 |
| 2024-12-02 |
14.29 |
14.45 |
14.15 |
14.42 |
1.5%
|
461万 |
1.30亿 |
| 2024-12-03 |
14.32 |
14.87 |
14.05 |
14.68 |
1.8%
|
645万 |
1.84亿 |
| 2024-12-04 |
14.62 |
14.72 |
14.04 |
14.13 |
-3.74%
|
524万 |
1.48亿 |
| 2024-12-05 |
14.14 |
14.90 |
14.08 |
14.69 |
3.96%
|
523万 |
1.50亿 |
| 2024-12-06 |
15.15 |
15.16 |
14.55 |
14.80 |
0.69%
|
559万 |
1.64亿 |
| 2024-12-09 |
14.77 |
14.88 |
14.31 |
14.48 |
-2.13%
|
410万 |
1.18亿 |
| 2024-12-10 |
15.20 |
15.22 |
14.53 |
14.61 |
0.91%
|
516万 |
1.50亿 |
| 2024-12-11 |
14.60 |
14.67 |
14.40 |
14.66 |
0.31%
|
327万 |
9376万 |
| 2024-12-12 |
14.68 |
14.91 |
14.47 |
14.65 |
-0.07%
|
346万 |
9969万 |
| 2024-12-13 |
14.52 |
14.66 |
14.19 |
14.21 |
-3.02%
|
316万 |
8967万 |
| 2024-12-16 |
14.21 |
14.44 |
13.84 |
14.01 |
-1.36%
|
335万 |
9310万 |
| 2024-12-17 |
13.95 |
13.97 |
13.24 |
13.28 |
-5.2%
|
337万 |
8963万 |
| 2024-12-18 |
13.24 |
13.61 |
12.93 |
13.36 |
0.61%
|
263万 |
6875万 |
| 2024-12-19 |
13.24 |
14.15 |
13.03 |
13.99 |
4.65%
|
453万 |
1.22亿 |
| 2024-12-20 |
13.97 |
14.40 |
13.84 |
14.11 |
0.87%
|
405万 |
1.13亿 |
| 2024-12-23 |
14.53 |
14.55 |
13.35 |
13.41 |
-4.94%
|
412万 |
1.11亿 |
| 2024-12-24 |
13.39 |
13.63 |
13.10 |
13.49 |
0.57%
|
291万 |
7627万 |
| 2024-12-25 |
13.43 |
13.58 |
12.87 |
13.33 |
-1.13%
|
284万 |
7436万 |
| 2024-12-26 |
13.33 |
13.84 |
13.24 |
13.72 |
2.9%
|
245万 |
6602万 |
| 2024-12-27 |
13.72 |
14.41 |
13.54 |
14.11 |
2.82%
|
353万 |
9807万 |
| 2024-12-30 |
14.25 |
14.91 |
13.75 |
14.69 |
4.15%
|
654万 |
1.88亿 |
| 2024-12-31 |
14.59 |
14.87 |
14.29 |
14.30 |
-2.7%
|
416万 |
1.19亿 |
| 2025-01-02 |
14.28 |
14.65 |
13.81 |
14.30 |
0.0%
|
384万 |
1.08亿 |
| 2025-01-03 |
14.32 |
14.58 |
13.73 |
13.85 |
-3.13%
|
353万 |
9766万 |
| 2025-01-06 |
13.91 |
14.81 |
13.76 |
14.77 |
6.65%
|
560万 |
1.59亿 |
| 2025-01-07 |
14.77 |
15.16 |
14.67 |
15.16 |
2.65%
|
587万 |
1.72亿 |
| 2025-01-08 |
15.17 |
15.31 |
14.56 |
15.02 |
-0.91%
|
521万 |
1.54亿 |
| 2025-01-09 |
14.97 |
15.27 |
14.79 |
15.08 |
0.37%
|
385万 |
1.14亿 |
| 2025-01-10 |
14.92 |
15.24 |
14.71 |
14.86 |
-1.49%
|
427万 |
1.26亿 |
| 2025-01-13 |
14.82 |
14.91 |
14.32 |
14.52 |
-2.3%
|
316万 |
9073万 |
| 2025-01-14 |
14.53 |
15.64 |
14.26 |
15.47 |
6.56%
|
580万 |
1.73亿 |
| 2025-01-15 |
15.43 |
15.45 |
15.16 |
15.22 |
-1.61%
|
337万 |
1.01亿 |
| 2025-01-16 |
15.27 |
15.40 |
14.95 |
15.02 |
-1.27%
|
291万 |
8683万 |
| 2025-01-17 |
15.03 |
15.21 |
14.72 |
14.77 |
-1.73%
|
234万 |
6878万 |
| 2025-01-20 |
14.68 |
15.14 |
14.26 |
15.02 |
1.76%
|
340万 |
9970万 |
| 2025-01-21 |
15.03 |
15.18 |
14.76 |
15.13 |
0.68%
|
216万 |
6393万 |
| 2025-01-22 |
15.14 |
15.14 |
14.69 |
14.84 |
-1.88%
|
152万 |
4469万 |
| 2025-01-23 |
14.96 |
15.58 |
14.86 |
14.87 |
0.21%
|
315万 |
9431万 |
| 2025-01-24 |
16.80 |
17.85 |
14.71 |
15.68 |
5.41%
|
772万 |
2.37亿 |
| 2025-01-27 |
16.04 |
16.62 |
15.16 |
15.64 |
-0.26%
|
653万 |
2.02亿 |
| 2025-02-05 |
15.78 |
16.63 |
15.67 |
16.00 |
2.31%
|
662万 |
2.08亿 |
| 2025-02-06 |
15.76 |
16.39 |
15.53 |
16.36 |
2.29%
|
578万 |
1.82亿 |
| 2025-02-07 |
16.25 |
16.68 |
15.99 |
16.51 |
0.9%
|
633万 |
2.03亿 |
| 2025-02-10 |
16.37 |
16.94 |
16.31 |
16.70 |
1.14%
|
573万 |
1.88亿 |
| 2025-02-11 |
16.55 |
16.57 |
15.95 |
16.12 |
-3.48%
|
520万 |
1.65亿 |
| 2025-02-12 |
16.04 |
16.22 |
15.89 |
16.09 |
-0.19%
|
337万 |
1.07亿 |
| 2025-02-13 |
16.24 |
19.31 |
16.06 |
19.31 |
20.0%
|
2510万 |
9.00亿 |
| 2025-02-14 |
18.80 |
23.17 |
18.53 |
23.17 |
19.99%
|
2390万 |
9.72亿 |
| 2025-02-17 |
27.80 |
27.80 |
24.38 |
25.71 |
10.99%
|
2826万 |
14.86亿 |
| 2025-02-18 |
27.49 |
30.54 |
25.97 |
29.77 |
15.78%
|
2849万 |
15.61亿 |
| 2025-02-19 |
29.41 |
29.68 |
26.73 |
28.98 |
-2.65%
|
2327万 |
12.86亿 |
| 2025-02-20 |
28.34 |
30.98 |
27.18 |
28.10 |
-3.02%
|
2305万 |
13.07亿 |
| 2025-02-21 |
28.51 |
32.59 |
28.16 |
31.58 |
12.36%
|
2570万 |
15.30亿 |
| 2025-02-24 |
28.93 |
29.22 |
25.87 |
26.50 |
-16.08%
|
1782万 |
9.67亿 |
| 2025-02-25 |
25.07 |
27.09 |
24.90 |
25.52 |
-3.69%
|
1199万 |
6.06亿 |
| 2025-02-26 |
27.05 |
27.56 |
25.52 |
25.54 |
0.06%
|
1415万 |
7.40亿 |
| 2025-02-27 |
25.20 |
26.73 |
24.44 |
25.70 |
0.64%
|
1108万 |
5.59亿 |
| 2025-02-28 |
25.65 |
30.84 |
25.36 |
30.84 |
20.01%
|
2006万 |
11.53亿 |
| 2025-03-03 |
30.55 |
35.10 |
28.82 |
33.94 |
10.04%
|
2612万 |
16.51亿 |
| 2025-03-04 |
31.88 |
37.16 |
31.06 |
34.09 |
0.45%
|
2266万 |
15.20亿 |
| 2025-03-05 |
37.43 |
40.91 |
36.15 |
40.91 |
20.0%
|
2538万 |
19.02亿 |
| 2025-03-06 |
40.73 |
44.78 |
38.80 |
43.55 |
6.46%
|
2346万 |
19.35亿 |
| 2025-03-07 |
41.04 |
44.18 |
40.20 |
40.73 |
-6.48%
|
1733万 |
14.20亿 |
| 2025-03-10 |
39.71 |
41.23 |
36.75 |
38.09 |
-6.49%
|
1547万 |
11.69亿 |
| 2025-03-11 |
38.39 |
39.09 |
37.45 |
39.09 |
2.63%
|
1222万 |
9.20亿 |
| 2025-03-12 |
39.20 |
39.53 |
37.70 |
37.73 |
-3.49%
|
1257万 |
9.55亿 |
| 2025-03-13 |
39.71 |
42.16 |
39.06 |
41.50 |
10.0%
|
1990万 |
15.90亿 |
| 2025-03-14 |
38.58 |
40.23 |
35.80 |
39.56 |
-4.67%
|
1388万 |
10.46亿 |
| 2025-03-17 |
39.20 |
43.06 |
38.28 |
40.78 |
3.09%
|
1343万 |
10.78亿 |
| 2025-03-18 |
42.77 |
46.03 |
41.75 |
42.37 |
3.88%
|
1766万 |
15.06亿 |
| 2025-03-19 |
42.79 |
43.89 |
39.60 |
40.14 |
-5.25%
|
1612万 |
13.20亿 |
| 2025-03-20 |
39.54 |
44.56 |
39.10 |
42.23 |
5.21%
|
1832万 |
15.19亿 |
| 2025-03-21 |
42.16 |
44.99 |
39.79 |
43.91 |
3.98%
|
1853万 |
15.57亿 |
| 2025-03-24 |
43.53 |
44.30 |
40.96 |
42.36 |
-3.54%
|
1391万 |
11.59亿 |
| 2025-03-25 |
42.26 |
42.39 |
35.73 |
36.08 |
-14.83%
|
1758万 |
13.41亿 |
| 2025-03-26 |
36.32 |
40.88 |
36.20 |
39.91 |
10.63%
|
1548万 |
11.78亿 |
| 2025-03-27 |
39.91 |
41.54 |
38.72 |
39.62 |
-0.74%
|
1094万 |
8.63亿 |
| 2025-03-28 |
38.95 |
42.53 |
38.95 |
40.23 |
1.54%
|
1141万 |
9.13亿 |
| 2025-03-31 |
38.52 |
48.27 |
38.19 |
48.27 |
20.0%
|
1755万 |
14.74亿 |
| 2025-04-01 |
49.39 |
51.62 |
48.71 |
50.03 |
3.64%
|
2042万 |
20.12亿 |
| 2025-04-02 |
49.83 |
51.74 |
47.39 |
48.05 |
-3.95%
|
1604万 |
15.44亿 |
| 2025-04-03 |
48.50 |
49.94 |
46.21 |
47.04 |
-2.1%
|
1617万 |
15.22亿 |
| 2025-04-07 |
42.33 |
44.27 |
39.71 |
40.73 |
-13.42%
|
1769万 |
14.56亿 |
| 2025-04-08 |
43.22 |
44.19 |
38.21 |
40.63 |
-0.25%
|
1677万 |
13.62亿 |
| 2025-04-09 |
37.92 |
42.26 |
33.86 |
39.36 |
-3.13%
|
1715万 |
12.92亿 |
| 2025-04-10 |
40.73 |
42.78 |
39.98 |
40.48 |
2.85%
|
1676万 |
13.62亿 |
| 2025-04-11 |
38.45 |
41.99 |
38.45 |
41.39 |
2.26%
|
1407万 |
11.06亿 |
| 2025-04-14 |
40.99 |
41.34 |
38.64 |
39.04 |
-5.68%
|
1325万 |
10.37亿 |
| 2025-04-15 |
39.10 |
39.48 |
35.99 |
36.81 |
-5.73%
|
1209万 |
8.86亿 |
| 2025-04-16 |
36.54 |
37.21 |
34.52 |
34.71 |
-5.69%
|
941万 |
6.54亿 |
| 2025-04-17 |
35.13 |
36.40 |
35.04 |
35.41 |
2.01%
|
1114万 |
7.83亿 |
| 2025-04-18 |
35.07 |
36.63 |
33.86 |
33.88 |
-4.33%
|
1099万 |
7.57亿 |
| 2025-04-21 |
33.55 |
36.51 |
33.35 |
36.33 |
7.24%
|
1228万 |
8.51亿 |
| 2025-04-22 |
35.80 |
36.39 |
35.14 |
35.54 |
-2.19%
|
870万 |
6.09亿 |
| 2025-04-23 |
36.04 |
37.32 |
35.79 |
36.26 |
2.02%
|
1062万 |
7.61亿 |
| 2025-04-24 |
36.10 |
36.86 |
34.62 |
34.81 |
-3.99%
|
873万 |
6.08亿 |
| 2025-04-25 |
35.23 |
38.88 |
34.88 |
37.17 |
6.77%
|
1340万 |
9.78亿 |
| 2025-04-28 |
38.19 |
41.50 |
38.04 |
38.55 |
3.73%
|
1262万 |
9.81亿 |
| 2025-04-29 |
39.92 |
44.04 |
39.32 |
41.64 |
8.0%
|
1841万 |
15.03亿 |
| 2025-04-30 |
41.72 |
44.23 |
40.48 |
43.21 |
3.78%
|
1762万 |
14.78亿 |
| 2025-05-06 |
43.92 |
46.17 |
42.82 |
43.55 |
0.79%
|
1541万 |
13.43亿 |
| 2025-05-07 |
43.99 |
45.08 |
42.26 |
43.84 |
0.65%
|
1293万 |
11.08亿 |
| 2025-05-08 |
42.54 |
44.21 |
42.24 |
42.29 |
-3.52%
|
950万 |
8.02亿 |
| 2025-05-09 |
42.26 |
42.82 |
41.65 |
41.95 |
-0.82%
|
703万 |
5.83亿 |
| 2025-05-12 |
42.26 |
43.42 |
42.06 |
43.37 |
3.4%
|
826万 |
6.94亿 |
| 2025-05-13 |
45.33 |
52.03 |
45.33 |
48.88 |
12.69%
|
1925万 |
18.39亿 |
| 2025-05-14 |
48.88 |
56.56 |
48.88 |
55.22 |
12.97%
|
1663万 |
17.42亿 |
| 2025-05-15 |
52.44 |
52.95 |
49.51 |
50.15 |
-9.17%
|
1365万 |
13.61亿 |
| 2025-05-16 |
49.34 |
51.21 |
48.88 |
48.98 |
-2.34%
|
1068万 |
10.45亿 |
| 2025-05-19 |
49.65 |
50.63 |
48.11 |
48.88 |
-0.21%
|
747万 |
7.22亿 |
| 2025-05-20 |
48.52 |
50.41 |
48.11 |
49.38 |
1.03%
|
921万 |
8.90亿 |
| 2025-05-21 |
49.37 |
49.37 |
44.88 |
45.21 |
-8.44%
|
1188万 |
10.71亿 |
| 2025-05-22 |
44.80 |
46.43 |
44.80 |
45.47 |
0.56%
|
779万 |
6.96亿 |
| 2025-05-23 |
45.29 |
46.00 |
43.75 |
43.75 |
-3.78%
|
1010万 |
6.34亿 |
| 2025-05-26 |
44.04 |
47.13 |
43.76 |
46.29 |
5.8%
|
1355万 |
8.60亿 |
| 2025-05-27 |
46.37 |
47.84 |
45.71 |
46.91 |
1.36%
|
1233万 |
8.09亿 |
| 2025-05-28 |
46.91 |
49.13 |
46.37 |
48.77 |
3.95%
|
1298万 |
8.75亿 |
| 2025-05-29 |
47.78 |
48.54 |
46.85 |
47.66 |
-2.28%
|
1086万 |
7.26亿 |
| 2025-05-30 |
46.71 |
46.79 |
43.08 |
44.18 |
-7.29%
|
1188万 |
7.42亿 |
| 2025-06-03 |
42.77 |
44.48 |
42.77 |
43.75 |
-0.97%
|
624万 |
3.82亿 |
| 2025-06-04 |
44.44 |
47.43 |
44.30 |
46.34 |
5.9%
|
1294万 |
8.39亿 |
| 2025-06-05 |
45.74 |
50.07 |
44.58 |
48.23 |
4.09%
|
1632万 |
10.85亿 |
| 2025-06-06 |
48.07 |
49.13 |
46.76 |
46.78 |
-3.02%
|
1123万 |
7.53亿 |
| 2025-06-09 |
46.80 |
47.61 |
45.97 |
46.27 |
-1.08%
|
902万 |
5.89亿 |
| 2025-06-10 |
47.06 |
47.14 |
44.22 |
45.07 |
-2.59%
|
925万 |
5.85亿 |
| 2025-06-11 |
44.57 |
45.07 |
44.29 |
44.57 |
-1.11%
|
533万 |
3.34亿 |
| 2025-06-12 |
44.29 |
44.77 |
43.83 |
44.00 |
-1.3%
|
635万 |
3.94亿 |
| 2025-06-13 |
43.18 |
43.72 |
40.97 |
41.54 |
-5.59%
|
1078万 |
6.35亿 |
| 2025-06-16 |
41.15 |
43.39 |
41.15 |
42.83 |
3.11%
|
766万 |
4.56亿 |
| 2025-06-17 |
43.15 |
43.86 |
42.55 |
43.55 |
1.68%
|
853万 |
5.17亿 |
| 2025-06-18 |
43.11 |
43.49 |
41.01 |
43.43 |
-0.28%
|
999万 |
5.92亿 |
| 2025-06-19 |
43.14 |
45.30 |
42.47 |
42.47 |
-2.2%
|
1098万 |
6.79亿 |
| 2025-06-20 |
42.14 |
42.83 |
40.94 |
41.00 |
-3.46%
|
808万 |
4.72亿 |
| 2025-06-23 |
39.78 |
40.72 |
39.65 |
40.13 |
-2.12%
|
751万 |
4.22亿 |
| 2025-06-24 |
40.26 |
41.98 |
40.14 |
41.89 |
4.37%
|
920万 |
5.34亿 |
| 2025-06-25 |
41.94 |
44.29 |
41.89 |
43.63 |
4.17%
|
1268万 |
7.70亿 |
| 2025-06-26 |
43.68 |
44.93 |
42.23 |
43.01 |
-1.44%
|
1278万 |
7.81亿 |
| 2025-06-27 |
42.65 |
45.36 |
41.99 |
45.12 |
4.93%
|
1621万 |
10.05亿 |
| 2025-06-30 |
44.93 |
45.00 |
43.62 |
44.30 |
-1.83%
|
1372万 |
8.49亿 |
| 2025-07-01 |
44.33 |
44.36 |
42.77 |
42.84 |
-3.28%
|
843万 |
5.12亿 |
| 2025-07-02 |
42.79 |
42.79 |
41.08 |
41.14 |
-3.98%
|
692万 |
4.04亿 |
| 2025-07-03 |
41.39 |
42.22 |
41.29 |
41.50 |
0.88%
|
442万 |
2.58亿 |
| 2025-07-04 |
41.47 |
43.17 |
41.47 |
42.10 |
1.44%
|
844万 |
5.04亿 |
| 2025-07-07 |
41.29 |
41.34 |
39.73 |
40.08 |
-4.79%
|
858万 |
4.83亿 |
| 2025-07-08 |
39.80 |
42.79 |
39.70 |
42.14 |
5.12%
|
922万 |
5.33亿 |
| 2025-07-09 |
42.01 |
42.17 |
40.91 |
41.04 |
-2.59%
|
645万 |
3.75亿 |
| 2025-07-10 |
41.22 |
41.22 |
39.85 |
40.35 |
-1.69%
|
529万 |
3.00亿 |
| 2025-07-11 |
40.15 |
41.01 |
39.86 |
40.62 |
0.65%
|
567万 |
3.23亿 |
| 2025-07-14 |
40.53 |
41.99 |
40.30 |
41.44 |
2.02%
|
701万 |
4.04亿 |
| 2025-07-15 |
41.64 |
44.45 |
41.21 |
44.10 |
6.42%
|
1766万 |
10.72亿 |
| 2025-07-16 |
43.78 |
45.66 |
43.07 |
43.15 |
-2.15%
|
1546万 |
9.58亿 |
| 2025-07-17 |
42.24 |
43.45 |
41.79 |
43.15 |
0.0%
|
969万 |
5.81亿 |
| 2025-07-18 |
43.15 |
43.51 |
42.46 |
42.56 |
-1.37%
|
780万 |
4.68亿 |
| 2025-07-21 |
42.19 |
42.68 |
41.73 |
42.45 |
-0.25%
|
690万 |
4.08亿 |
| 2025-07-22 |
41.94 |
42.44 |
41.37 |
41.59 |
-2.02%
|
624万 |
3.65亿 |
| 2025-07-23 |
39.65 |
40.99 |
38.87 |
40.05 |
-3.7%
|
970万 |
5.43亿 |
| 2025-07-24 |
40.25 |
40.78 |
39.66 |
39.89 |
-0.41%
|
683万 |
3.84亿 |
| 2025-07-25 |
40.28 |
40.57 |
39.51 |
40.04 |
0.38%
|
524万 |
2.94亿 |
| 2025-07-28 |
40.30 |
40.32 |
39.30 |
39.53 |
-1.28%
|
697万 |
3.87亿 |
| 2025-07-29 |
39.44 |
39.76 |
39.23 |
39.50 |
-0.07%
|
506万 |
2.81亿 |
| 2025-07-30 |
39.58 |
39.58 |
38.26 |
38.38 |
-2.82%
|
634万 |
3.44亿 |
| 2025-07-31 |
38.36 |
39.14 |
38.18 |
38.27 |
-0.3%
|
551万 |
2.99亿 |
| 2025-08-01 |
38.71 |
38.76 |
37.30 |
38.18 |
-0.24%
|
516万 |
2.75亿 |
| 2025-08-04 |
37.93 |
38.98 |
37.44 |
38.94 |
2.0%
|
408万 |
2.20亿 |
| 2025-08-05 |
39.18 |
39.23 |
38.37 |
38.64 |
-0.77%
|
381万 |
2.06亿 |
| 2025-08-06 |
38.43 |
38.90 |
38.37 |
38.85 |
0.54%
|
335万 |
1.82亿 |
| 2025-08-07 |
38.85 |
39.06 |
38.18 |
38.36 |
-1.25%
|
394万 |
2.13亿 |
| 2025-08-08 |
38.08 |
38.21 |
37.53 |
37.57 |
-2.06%
|
392万 |
2.08亿 |
| 2025-08-11 |
37.57 |
38.66 |
37.44 |
38.61 |
2.75%
|
478万 |
2.57亿 |
| 2025-08-12 |
38.81 |
39.94 |
38.74 |
39.47 |
2.24%
|
766万 |
4.24亿 |
| 2025-08-13 |
39.32 |
41.01 |
38.87 |
40.41 |
2.39%
|
1083万 |
6.12亿 |
| 2025-08-14 |
39.95 |
43.13 |
39.50 |
42.42 |
4.98%
|
1607万 |
9.28亿 |
| 2025-08-15 |
41.42 |
43.28 |
41.42 |
42.76 |
0.81%
|
1390万 |
8.28亿 |
| 2025-08-18 |
43.12 |
45.06 |
42.16 |
45.05 |
5.35%
|
1610万 |
9.83亿 |
| 2025-08-19 |
47.02 |
49.07 |
45.24 |
45.24 |
0.41%
|
2638万 |
17.31亿 |
| 2025-08-20 |
43.94 |
44.86 |
42.61 |
44.22 |
-2.25%
|
1445万 |
8.86亿 |
| 2025-08-21 |
43.93 |
44.85 |
42.82 |
43.39 |
-1.87%
|
1116万 |
6.88亿 |
| 2025-08-22 |
43.58 |
44.20 |
42.88 |
43.94 |
1.27%
|
1018万 |
6.25亿 |
| 2025-08-25 |
44.69 |
52.73 |
44.36 |
52.73 |
20.0%
|
2913万 |
19.82亿 |
| 2025-08-26 |
52.98 |
56.88 |
51.09 |
54.56 |
3.48%
|
3469万 |
26.09亿 |
| 2025-08-27 |
54.92 |
65.37 |
52.43 |
59.31 |
8.71%
|
3497万 |
28.08亿 |
| 2025-08-28 |
57.09 |
60.62 |
56.81 |
58.61 |
-1.18%
|
2541万 |
20.77亿 |
| 2025-08-29 |
58.03 |
61.83 |
55.64 |
56.89 |
-2.93%
|
1870万 |
15.11亿 |
| 2025-09-01 |
59.32 |
61.46 |
56.99 |
58.48 |
2.8%
|
2291万 |
19.02亿 |
| 2025-09-02 |
56.34 |
56.54 |
49.92 |
51.45 |
-12.02%
|
1988万 |
14.77亿 |
| 2025-09-03 |
51.58 |
52.62 |
49.96 |
50.43 |
-1.98%
|
1064万 |
7.64亿 |
| 2025-09-04 |
50.67 |
50.99 |
46.60 |
47.84 |
-5.13%
|
1342万 |
9.18亿 |
| 2025-09-05 |
48.44 |
50.87 |
47.61 |
50.49 |
5.55%
|
1103万 |
7.62亿 |
| 2025-09-08 |
50.49 |
51.17 |
49.39 |
50.78 |
0.56%
|
886万 |
6.25亿 |
| 2025-09-09 |
50.46 |
50.78 |
47.93 |
48.52 |
-4.45%
|
853万 |
5.88亿 |
| 2025-09-10 |
49.93 |
51.96 |
48.63 |
50.39 |
3.85%
|
1286万 |
9.13亿 |
| 2025-09-11 |
51.31 |
54.62 |
50.85 |
53.23 |
5.65%
|
1710万 |
12.60亿 |
| 2025-09-12 |
54.92 |
57.24 |
53.48 |
53.49 |
0.48%
|
1845万 |
14.38亿 |
| 2025-09-15 |
52.35 |
61.01 |
51.39 |
56.67 |
5.95%
|
2246万 |
17.51亿 |
| 2025-09-16 |
55.27 |
56.34 |
54.64 |
55.29 |
-2.44%
|
1440万 |
11.17亿 |
| 2025-09-17 |
55.31 |
56.93 |
54.67 |
55.76 |
0.85%
|
1423万 |
11.15亿 |
| 2025-09-18 |
55.54 |
57.76 |
53.70 |
54.70 |
-1.91%
|
1510万 |
11.91亿 |
| 2025-09-19 |
53.99 |
54.75 |
52.27 |
52.51 |
-3.99%
|
1117万 |
8.38亿 |
| 2025-09-22 |
52.08 |
55.62 |
52.08 |
54.47 |
3.72%
|
1020万 |
7.72亿 |
| 2025-09-23 |
54.39 |
55.09 |
51.73 |
53.55 |
-1.69%
|
895万 |
6.68亿 |
| 2025-09-24 |
52.98 |
59.77 |
51.86 |
59.15 |
10.46%
|
2263万 |
17.93亿 |
| 2025-09-25 |
59.13 |
61.83 |
57.77 |
60.47 |
2.24%
|
2501万 |
21.02亿 |
| 2025-09-26 |
59.27 |
59.62 |
55.92 |
56.49 |
-6.59%
|
1612万 |
12.96亿 |
| 2025-09-29 |
56.91 |
57.33 |
55.53 |
55.97 |
-0.91%
|
890万 |
7.01亿 |
| 2025-09-30 |
56.34 |
58.84 |
55.47 |
56.03 |
0.1%
|
1192万 |
9.53亿 |
| 2025-10-09 |
55.27 |
57.83 |
54.69 |
56.98 |
1.71%
|
967万 |
7.65亿 |
| 2025-10-10 |
56.70 |
57.05 |
53.70 |
54.72 |
-3.98%
|
818万 |
6.33亿 |
| 2025-10-13 |
50.10 |
53.39 |
49.94 |
52.08 |
-4.82%
|
764万 |
5.60亿 |
| 2025-10-14 |
52.55 |
52.86 |
48.85 |
49.08 |
-5.75%
|
824万 |
5.84亿 |
| 2025-10-15 |
49.22 |
50.69 |
49.07 |
50.65 |
3.2%
|
504万 |
3.54亿 |
| 2025-10-16 |
50.46 |
50.67 |
49.59 |
49.80 |
-1.69%
|
397万 |
2.79亿 |
| 2025-10-17 |
50.13 |
50.49 |
48.05 |
48.08 |
-3.44%
|
441万 |
3.03亿 |
| 2025-10-20 |
48.88 |
49.35 |
48.08 |
48.49 |
0.85%
|
368万 |
2.51亿 |
| 2025-10-21 |
48.55 |
49.24 |
48.26 |
49.09 |
1.24%
|
338万 |
2.32亿 |
| 2025-10-22 |
48.53 |
49.24 |
47.84 |
48.19 |
-1.83%
|
314万 |
2.13亿 |
| 2025-10-23 |
48.03 |
48.53 |
46.81 |
47.50 |
-1.44%
|
401万 |
2.66亿 |
| 2025-10-24 |
47.93 |
49.43 |
47.86 |
49.28 |
3.76%
|
492万 |
3.37亿 |
| 2025-10-27 |
50.10 |
51.10 |
49.48 |
49.85 |
1.16%
|
529万 |
3.71亿 |
| 2025-10-28 |
49.89 |
51.24 |
49.18 |
49.85 |
-0.01%
|
631万 |
4.45亿 |
| 2025-10-29 |
49.74 |
51.46 |
49.46 |
51.20 |
2.71%
|
732万 |
5.19亿 |
| 2025-10-30 |
51.68 |
52.25 |
48.28 |
48.91 |
-4.46%
|
997万 |
6.93亿 |
| 2025-10-31 |
48.67 |
49.90 |
48.57 |
48.91 |
0.0%
|
534万 |
3.69亿 |
| 2025-11-03 |
48.93 |
49.31 |
48.07 |
48.47 |
-0.9%
|
400万 |
2.72亿 |
| 2025-11-04 |
48.18 |
48.38 |
46.23 |
46.67 |
-3.71%
|
588万 |
3.86亿 |
| 2025-11-05 |
45.69 |
46.45 |
44.79 |
45.68 |
-2.13%
|
476万 |
3.04亿 |
| 2025-11-06 |
45.68 |
46.01 |
45.08 |
45.96 |
0.61%
|
385万 |
2.46亿 |
| 2025-11-07 |
45.40 |
45.75 |
44.55 |
44.59 |
-2.97%
|
367万 |
2.31亿 |
| 2025-11-10 |
45.04 |
45.45 |
43.57 |
44.24 |
-0.8%
|
361万 |
2.24亿 |
| 2025-11-11 |
44.29 |
44.51 |
43.45 |
43.53 |
-1.6%
|
306万 |
1.88亿 |
| 2025-11-12 |
43.14 |
43.34 |
42.11 |
42.61 |
-2.12%
|
350万 |
2.10亿 |
| 2025-11-13 |
42.47 |
47.58 |
42.02 |
45.97 |
7.89%
|
810万 |
5.05亿 |
| 2025-11-14 |
43.56 |
43.82 |
42.25 |
42.26 |
-8.07%
|
909万 |
5.46亿 |
| 2025-11-17 |
42.06 |
43.86 |
42.02 |
43.54 |
3.02%
|
670万 |
4.06亿 |
| 2025-11-18 |
43.53 |
45.57 |
43.53 |
44.34 |
1.84%
|
730万 |
4.56亿 |
| 2025-11-19 |
44.52 |
44.67 |
42.81 |
43.02 |
-2.96%
|
444万 |
2.70亿 |
| 2025-11-20 |
43.04 |
43.91 |
42.88 |
43.48 |
1.06%
|
382万 |
2.32亿 |
| 2025-11-21 |
42.12 |
43.38 |
41.82 |
41.90 |
-3.64%
|
422万 |
2.51亿 |
| 2025-11-24 |
42.05 |
46.03 |
41.32 |
45.31 |
8.16%
|
1183万 |
7.40亿 |
| 2025-11-25 |
46.23 |
47.03 |
45.69 |
46.98 |
3.67%
|
957万 |
6.26亿 |
| 2025-11-26 |
45.90 |
47.57 |
45.69 |
45.86 |
-2.39%
|
974万 |
6.37亿 |
| 2025-11-27 |
45.79 |
46.39 |
44.89 |
44.96 |
-1.95%
|
583万 |
3.72亿 |
| 2025-11-28 |
45.36 |
45.66 |
43.88 |
44.23 |
-1.63%
|
559万 |
3.48亿 |
| 2025-12-01 |
44.21 |
44.68 |
43.79 |
44.24 |
0.03%
|
459万 |
2.84亿 |
| 2025-12-02 |
44.70 |
44.79 |
43.03 |
43.31 |
-2.11%
|
453万 |
2.77亿 |
| 2025-12-03 |
43.17 |
43.49 |
42.37 |
42.67 |
-1.47%
|
326万 |
1.95亿 |
| 2025-12-04 |
42.40 |
42.82 |
41.91 |
42.03 |
-1.51%
|
282万 |
1.67亿 |
| 2025-12-05 |
42.11 |
42.90 |
41.41 |
42.82 |
1.87%
|
359万 |
2.13亿 |
| 2025-12-08 |
42.82 |
43.98 |
42.61 |
43.66 |
1.97%
|
401万 |
2.45亿 |
| 2025-12-09 |
44.97 |
52.39 |
44.97 |
51.07 |
16.99%
|
2645万 |
18.20亿 |
| 2025-12-10 |
50.32 |
52.81 |
49.45 |
50.13 |
-1.84%
|
2145万 |
15.25亿 |
| 2025-12-11 |
50.08 |
50.12 |
48.03 |
48.24 |
-3.77%
|
1044万 |
7.18亿 |
| 2025-12-12 |
48.18 |
48.98 |
47.16 |
48.45 |
0.44%
|
782万 |
5.28亿 |
| 2025-12-15 |
47.48 |
48.07 |
46.29 |
46.37 |
-4.3%
|
596万 |
3.91亿 |
| 2025-12-16 |
46.03 |
46.31 |
44.22 |
44.63 |
-3.76%
|
507万 |
3.20亿 |
| 2025-12-17 |
44.63 |
45.81 |
43.70 |
45.59 |
2.16%
|
675万 |
4.25亿 |
| 2025-12-18 |
44.97 |
45.68 |
44.44 |
44.44 |
-2.54%
|
470万 |
2.96亿 |
| 2025-12-19 |
44.95 |
45.31 |
43.82 |
43.90 |
-1.2%
|
586万 |
3.65亿 |
| 2025-12-22 |
44.32 |
44.81 |
44.04 |
44.49 |
1.35%
|
576万 |
3.59亿 |
| 2025-12-23 |
44.89 |
44.89 |
43.92 |
44.37 |
-0.27%
|
656万 |
4.08亿 |
| 2025-12-24 |
44.19 |
44.95 |
43.79 |
44.39 |
0.05%
|
505万 |
3.15亿 |
| 2025-12-25 |
44.44 |
45.14 |
44.34 |
44.76 |
0.84%
|
556万 |
3.49亿 |
| 2025-12-26 |
44.61 |
46.39 |
44.25 |
46.07 |
2.92%
|
1179万 |
7.53亿 |
| 2025-12-29 |
45.36 |
46.96 |
45.26 |
45.86 |
-0.46%
|
846万 |
5.46亿 |
| 2025-12-30 |
45.69 |
46.64 |
45.24 |
45.63 |
-0.5%
|
642万 |
4.13亿 |
| 2025-12-31 |
46.25 |
47.73 |
45.40 |
47.32 |
3.71%
|
943万 |
6.17亿 |
| 2026-01-05 |
47.82 |
48.80 |
46.64 |
48.06 |
1.55%
|
981万 |
6.57亿 |
| 2026-01-06 |
47.61 |
49.24 |
47.17 |
48.62 |
1.17%
|
947万 |
6.40亿 |
| 2026-01-07 |
48.53 |
51.07 |
48.18 |
49.08 |
0.94%
|
1243万 |
8.60亿 |
| 2026-01-08 |
49.89 |
50.65 |
48.57 |
48.81 |
-0.54%
|
989万 |
6.86亿 |
| 2026-01-09 |
49.00 |
52.10 |
48.90 |
51.18 |
4.85%
|
1373万 |
9.75亿 |
| 2026-01-12 |
51.24 |
55.02 |
50.17 |
54.53 |
6.54%
|
1772万 |
13.11亿 |
| 2026-01-13 |
55.39 |
56.03 |
51.52 |
51.78 |
-5.04%
|
1244万 |
9.25亿 |
| 2026-01-14 |
51.66 |
62.14 |
51.66 |
62.14 |
20.0%
|
3168万 |
25.94亿 |
| 2026-01-15 |
64.24 |
66.27 |
57.38 |
58.96 |
-5.11%
|
2746万 |
23.52亿 |
| 2026-01-16 |
57.49 |
59.09 |
54.74 |
54.84 |
-7.0%
|
1796万 |
14.22亿 |
| 2026-01-19 |
54.60 |
56.01 |
53.62 |
54.11 |
-1.33%
|
937万 |
7.18亿 |
| 2026-01-20 |
54.21 |
55.31 |
52.25 |
52.89 |
-2.26%
|
986万 |
7.44亿 |
| 2026-01-21 |
52.02 |
53.74 |
51.86 |
52.82 |
-0.13%
|
721万 |
5.34亿 |
| 2026-01-22 |
53.00 |
55.67 |
52.54 |
55.30 |
4.7%
|
1104万 |
8.37亿 |
| 2026-01-23 |
54.83 |
56.36 |
53.73 |
56.18 |
1.6%
|
1132万 |
8.75亿 |
| 2026-01-26 |
59.08 |
60.77 |
56.88 |
58.35 |
3.85%
|
1773万 |
14.68亿 |
| 2026-01-27 |
59.39 |
70.02 |
58.23 |
70.02 |
20.0%
|
3059万 |
27.87亿 |
| 2026-01-28 |
71.99 |
76.70 |
68.52 |
74.95 |
7.04%
|
3113万 |
31.33亿 |
| 2026-01-29 |
72.09 |
79.94 |
71.09 |
72.86 |
-2.78%
|
2411万 |
25.53亿 |
| 2026-01-30 |
74.30 |
83.08 |
72.95 |
79.85 |
9.59%
|
2363万 |
26.35亿 |
| 2026-02-02 |
77.87 |
78.25 |
72.09 |
72.09 |
-9.72%
|
2338万 |
24.49亿 |
| 2026-02-03 |
74.23 |
76.08 |
69.30 |
74.24 |
2.98%
|
2266万 |
23.08亿 |
| 2026-02-04 |
72.34 |
72.80 |
62.49 |
63.79 |
-14.07%
|
2668万 |
24.43亿 |
| 2026-02-05 |
62.52 |
63.76 |
61.27 |
62.37 |
-2.24%
|
1345万 |
11.76亿 |
| 2026-02-06 |
61.92 |
68.20 |
59.37 |
64.29 |
3.08%
|
1949万 |
17.43亿 |
| 2026-02-09 |
65.66 |
66.87 |
63.57 |
65.91 |
2.53%
|
1859万 |
17.05亿 |
| 2026-02-10 |
67.25 |
69.87 |
65.59 |
69.15 |
4.91%
|
2364万 |
22.50亿 |
| 2026-02-11 |
67.72 |
71.65 |
67.27 |
67.41 |
-2.51%
|
1811万 |
17.54亿 |
| 2026-02-12 |
70.63 |
78.04 |
67.51 |
73.94 |
9.69%
|
2532万 |
25.59亿 |
| 2026-02-13 |
71.44 |
75.36 |
69.88 |
70.06 |
-5.25%
|
1720万 |
17.33亿 |
| 2026-02-24 |
70.66 |
70.66 |
65.78 |
66.51 |
-5.07%
|
1301万 |
12.24亿 |
| 2026-02-25 |
66.77 |
67.08 |
63.40 |
64.09 |
-3.63%
|
1128万 |
10.15亿 |
| 2026-02-26 |
64.10 |
68.45 |
63.96 |
68.15 |
6.34%
|
1645万 |
15.36亿 |
| 2026-02-27 |
67.16 |
77.71 |
66.39 |
75.01 |
10.06%
|
2503万 |
25.61亿 |
| 2026-03-02 |
74.75 |
78.85 |
73.59 |
77.30 |
3.05%
|
1748万 |
18.82亿 |
| 2026-03-03 |
78.37 |
79.79 |
71.09 |
71.37 |
-7.67%
|
1208万 |
12.53亿 |
| 2026-03-04 |
70.37 |
73.87 |
68.93 |
71.09 |
-0.4%
|
970万 |
9.69亿 |
| 2026-03-05 |
73.74 |
73.86 |
68.45 |
70.69 |
-0.55%
|
1160万 |
11.50亿 |
| 2026-03-06 |
70.07 |
71.16 |
67.59 |
67.98 |
-3.85%
|
894万 |
8.63亿 |
| 2026-03-09 |
70.16 |
81.57 |
66.38 |
81.57 |
20.0%
|
2397万 |
24.69亿 |
| 2026-03-10 |
84.46 |
85.48 |
79.08 |
82.98 |
1.72%
|
2344万 |
26.99亿 |
| 2026-03-11 |
82.16 |
89.54 |
81.70 |
89.20 |
7.5%
|
2424万 |
29.57亿 |
| 2026-03-12 |
89.93 |
107.04 |
89.22 |
107.04 |
20.0%
|
2583万 |
36.72亿 |
| 2026-03-13 |
102.78 |
112.77 |
102.78 |
109.20 |
2.01%
|
2242万 |
34.14亿 |
| 2026-03-16 |
105.42 |
115.75 |
101.35 |
114.20 |
4.58%
|
1997万 |
30.60亿 |
| 2026-03-17 |
115.22 |
115.55 |
109.69 |
110.31 |
-3.41%
|
1213万 |
19.05亿 |
| 2026-03-18 |
110.63 |
115.55 |
106.42 |
112.29 |
1.79%
|
1336万 |
20.69亿 |
| 2026-03-19 |
112.38 |
133.15 |
112.38 |
127.42 |
13.47%
|
1676万 |
29.55亿 |
| 2026-03-20 |
124.67 |
127.04 |
112.06 |
112.13 |
-12.0%
|
2146万 |
35.54亿 |
| 2026-03-23 |
110.63 |
114.77 |
106.67 |
107.66 |
-3.99%
|
1589万 |
24.43亿 |
| 2026-03-24 |
108.49 |
110.91 |
103.49 |
109.91 |
2.09%
|
1616万 |
24.37亿 |
| 2026-03-25 |
110.62 |
119.88 |
110.10 |
116.80 |
6.27%
|
1639万 |
26.86亿 |
| 2026-03-26 |
114.20 |
124.18 |
113.25 |
118.19 |
1.19%
|
1357万 |
22.89亿 |
| 2026-03-27 |
112.78 |
118.11 |
112.06 |
114.53 |
-3.09%
|
1197万 |
19.33亿 |
| 2026-03-30 |
111.91 |
118.48 |
111.02 |
114.20 |
-0.29%
|
1026万 |
16.56亿 |
| 2026-03-31 |
115.25 |
115.74 |
109.39 |
109.41 |
-4.19%
|
841万 |
13.12亿 |
| 2026-04-01 |
116.62 |
131.25 |
114.30 |
127.95 |
16.95%
|
1486万 |
25.95亿 |
| 2026-04-02 |
126.08 |
127.04 |
118.95 |
122.90 |
-3.95%
|
1036万 |
17.77亿 |
| 2026-04-03 |
121.83 |
124.76 |
118.69 |
118.84 |
-3.3%
|
1174万 |
19.88亿 |
| 2026-04-07 |
118.21 |
123.47 |
114.61 |
115.85 |
-2.51%
|
955万 |
15.81亿 |
| 2026-04-08 |
121.33 |
138.88 |
119.91 |
136.50 |
17.82%
|
1809万 |
32.75亿 |
| 2026-04-09 |
134.21 |
148.10 |
131.34 |
145.10 |
6.3%
|
1602万 |
31.75亿 |
| 2026-04-10 |
148.73 |
151.02 |
139.18 |
141.32 |
-2.61%
|
1268万 |
25.91亿 |
| 2026-04-13 |
144.18 |
155.59 |
137.88 |
138.96 |
-1.67%
|
1384万 |
27.92亿 |
| 2026-04-14 |
153.43 |
166.76 |
149.80 |
158.93 |
14.37%
|
1868万 |
41.65亿 |
| 2026-04-15 |
158.45 |
180.49 |
158.45 |
172.14 |
8.31%
|
1643万 |
39.23亿 |
| 2026-04-16 |
177.01 |
206.57 |
177.01 |
206.57 |
20.0%
|
1505万 |
41.60亿 |
| 2026-04-17 |
203.43 |
205.54 |
195.48 |
201.76 |
-2.33%
|
1353万 |
38.01亿 |
| 2026-04-20 |
198.06 |
206.28 |
194.29 |
206.27 |
2.24%
|
1540万 |
43.32亿 |
| 2026-04-21 |
202.56 |
202.56 |
185.57 |
199.37 |
-3.35%
|
1363万 |
37.02亿 |
| 2026-04-22 |
200.56 |
236.95 |
194.89 |
231.45 |
16.09%
|
1795万 |
53.91亿 |
| 2026-04-23 |
226.97 |
248.81 |
226.97 |
237.91 |
2.79%
|
1286万 |
43.15亿 |
| 2026-04-24 |
234.74 |
242.50 |
226.25 |
237.28 |
-0.26%
|
1268万 |
41.30亿 |
| 2026-04-27 |
235.53 |
235.53 |
222.68 |
223.55 |
-5.78%
|
961万 |
30.38亿 |
| 2026-04-28 |
228.39 |
247.24 |
217.33 |
239.81 |
7.27%
|
1457万 |
47.67亿 |
| 2026-04-29 |
211.26 |
238.38 |
211.26 |
233.71 |
-2.54%
|
1311万 |
41.72亿 |
| 2026-04-30 |
230.53 |
236.96 |
224.82 |
226.07 |
-3.27%
|
795万 |
25.42亿 |
| 2026-05-06 |
234.82 |
248.86 |
224.82 |
242.05 |
7.07%
|
1062万 |
35.48亿 |
| 2026-05-07 |
244.10 |
265.93 |
244.10 |
254.79 |
5.27%
|
1022万 |
36.59亿 |
| 2026-05-08 |
243.38 |
261.85 |
239.81 |
246.24 |
-3.36%
|
1047万 |
36.74亿 |
| 2026-05-11 |
243.16 |
246.23 |
219.12 |
232.58 |
-5.55%
|
1467万 |
47.19亿 |
| 2026-05-12 |
228.39 |
231.88 |
218.76 |
220.51 |
-5.19%
|
1131万 |
35.37亿 |
| 2026-05-13 |
218.40 |
250.43 |
216.28 |
241.80 |
9.65%
|
1541万 |
50.99亿 |
| 2026-05-14 |
247.61 |
251.59 |
235.73 |
235.73 |
-2.51%
|
1016万 |
34.63亿 |
| 2026-05-15 |
235.31 |
243.16 |
226.03 |
227.23 |
-3.61%
|
772万 |
25.08亿 |
| 2026-05-18 |
227.95 |
230.53 |
219.12 |
221.23 |
-2.64%
|
668万 |
20.88亿 |
| 2026-05-19 |
220.54 |
222.18 |
206.60 |
216.44 |
-2.16%
|
840万 |
25.04亿 |
| 2026-05-20 |
214.12 |
238.03 |
211.98 |
229.81 |
6.18%
|
1047万 |
33.47亿 |
| 2026-05-21 |
227.45 |
229.68 |
211.18 |
212.17 |
-7.68%
|
803万 |
24.74亿 |
| 2026-05-22 |
223.23 |
223.40 |
214.96 |
223.11 |
5.16%
|
714万 |
22.01亿 |
| 2026-05-25 |
222.68 |
223.72 |
191.41 |
204.88 |
-8.17%
|
1664万 |
47.47亿 |
| 2026-05-26 |
202.94 |
203.33 |
191.00 |
193.63 |
-5.49%
|
1090万 |
29.82亿 |
| 2026-05-27 |
193.63 |
196.11 |
181.36 |
183.43 |
-5.27%
|
837万 |
21.88亿 |
| 2026-05-28 |
186.12 |
187.50 |
177.00 |
182.45 |
-0.53%
|
720万 |
18.35亿 |
| 2026-05-29 |
184.00 |
189.50 |
173.36 |
175.80 |
-3.64%
|
1045万 |
18.87亿 |
| 2026-06-01 |
174.00 |
179.58 |
168.32 |
169.77 |
-3.43%
|
962万 |
16.71亿 |
| 2026-06-02 |
175.09 |
181.38 |
167.38 |
173.43 |
2.16%
|
1159万 |
20.07亿 |
| 2026-06-03 |
170.00 |
177.74 |
166.92 |
173.40 |
-0.02%
|
1420万 |
24.57亿 |
| 2026-06-04 |
171.00 |
178.00 |
168.61 |
169.28 |
-2.38%
|
1067万 |
18.32亿 |
| 2026-06-05 |
169.92 |
177.30 |
162.95 |
164.40 |
-2.88%
|
1234万 |
20.77亿 |
| 2026-06-08 |
159.00 |
163.97 |
155.47 |
159.03 |
-3.27%
|
886万 |
14.19亿 |
| 2026-06-09 |
164.20 |
166.71 |
156.50 |
166.00 |
4.38%
|
1081万 |
17.48亿 |
| 2026-06-10 |
165.01 |
176.99 |
161.80 |
175.00 |
5.42%
|
2523万 |
43.03亿 |
| 2026-06-11 |
174.89 |
176.77 |
153.00 |
166.00 |
-5.14%
|
2381万 |
39.52亿 |
| 2026-06-12 |
173.35 |
186.56 |
165.00 |
172.56 |
3.95%
|
2265万 |
39.61亿 |
| 2026-06-15 |
176.50 |
202.50 |
174.58 |
198.73 |
15.17%
|
2441万 |
47.27亿 |
| 2026-06-16 |
197.00 |
200.13 |
189.03 |
196.20 |
-1.27%
|
1998万 |
38.93亿 |
| 2026-06-17 |
196.01 |
218.00 |
192.00 |
215.61 |
9.89%
|
2236万 |
46.14亿 |
| 2026-06-18 |
216.37 |
229.00 |
215.01 |
222.97 |
3.41%
|
1876万 |
41.67亿 |
| 2026-06-22 |
221.55 |
258.66 |
220.13 |
258.01 |
15.72%
|
2222万 |
53.99亿 |
| 2026-06-23 |
254.00 |
265.50 |
244.00 |
248.00 |
-3.88%
|
1701万 |
43.11亿 |
| 2026-06-24 |
247.00 |
297.60 |
245.00 |
297.60 |
20.0%
|
1909万 |
53.16亿 |
| 2026-06-25 |
307.58 |
314.56 |
292.06 |
303.00 |
1.81%
|
1679万 |
50.67亿 |
| 2026-06-26 |
306.00 |
307.00 |
280.80 |
289.70 |
-4.39%
|
1383万 |
40.11亿 |
| 2026-06-29 |
291.90 |
312.00 |
289.00 |
294.00 |
1.48%
|
1414万 |
42.31亿 |
| 2026-06-30 |
290.90 |
338.00 |
286.80 |
331.60 |
12.79%
|
1493万 |
48.05亿 |
| 2026-07-01 |
331.01 |
339.38 |
323.00 |
327.50 |
-1.24%
|
990万 |
32.57亿 |
| 2026-07-02 |
301.00 |
308.50 |
285.82 |
288.00 |
-12.06%
|
1372万 |
40.63亿 |
| 2026-07-03 |
291.12 |
302.98 |
276.02 |
292.92 |
1.71%
|
1096万 |
31.88亿 |
| 2026-07-06 |
290.89 |
299.89 |
278.29 |
279.44 |
-4.6%
|
904万 |
25.83亿 |
| 2026-07-07 |
279.00 |
284.38 |
261.00 |
264.00 |
-5.53%
|
932万 |
25.07亿 |
| 2026-07-08 |
269.00 |
273.66 |
253.15 |
257.00 |
-2.65%
|
953万 |
25.13亿 |
| 2026-07-09 |
279.02 |
295.43 |
250.10 |
285.00 |
10.89%
|
1699万 |
46.43亿 |
| 2026-07-10 |
285.30 |
302.98 |
258.00 |
260.16 |
-8.72%
|
1509万 |
42.35亿 |
| 2026-07-13 |
264.07 |
273.00 |
229.51 |
234.99 |
-9.67%
|
1489万 |
37.01亿 |
| 2026-07-14 |
236.04 |
240.00 |
215.14 |
236.60 |
0.69%
|
1434万 |
32.82亿 |
| 2026-07-15 |
240.85 |
244.50 |
226.00 |
230.96 |
-2.38%
|
1297万 |
30.53亿 |
| 2026-07-16 |
216.78 |
229.99 |
210.59 |
213.30 |
-7.65%
|
1034万 |
22.72亿 |
| 2026-07-17 |
212.10 |
220.00 |
191.65 |
192.52 |
-9.74%
|
1139万 |
23.22亿 |
| 2026-07-20 |
204.96 |
220.88 |
188.51 |
198.44 |
3.08%
|
1601万 |
32.73亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20