📊 K线图 2026-07-20
股票：大豪科技 (603025)
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 |
11.50 |
11.62 |
11.35 |
11.56 |
0.0%
|
262万 |
3265万 |
| 2023-07-18 |
11.60 |
11.97 |
11.52 |
11.83 |
2.33%
|
763万 |
9686万 |
| 2023-07-19 |
11.85 |
11.93 |
11.54 |
11.66 |
-1.49%
|
483万 |
6084万 |
| 2023-07-20 |
11.65 |
11.73 |
11.55 |
11.56 |
-0.8%
|
338万 |
4244万 |
| 2023-07-21 |
11.56 |
11.68 |
11.47 |
11.63 |
0.56%
|
277万 |
3462万 |
| 2023-07-24 |
11.52 |
11.66 |
11.47 |
11.55 |
-0.64%
|
281万 |
3510万 |
| 2023-07-25 |
11.60 |
11.78 |
11.60 |
11.68 |
1.12%
|
369万 |
4651万 |
| 2023-07-26 |
11.78 |
11.78 |
11.62 |
11.67 |
-0.08%
|
210万 |
2652万 |
| 2023-07-27 |
11.67 |
11.78 |
11.67 |
11.75 |
0.64%
|
331万 |
4193万 |
| 2023-07-28 |
11.63 |
11.80 |
11.62 |
11.79 |
0.39%
|
360万 |
4566万 |
| 2023-07-31 |
11.81 |
11.95 |
11.73 |
11.79 |
0.0%
|
477万 |
6072万 |
| 2023-08-01 |
11.78 |
11.86 |
11.72 |
11.82 |
0.24%
|
269万 |
3425万 |
| 2023-08-02 |
11.77 |
12.35 |
11.77 |
12.08 |
2.2%
|
1161万 |
1.52亿 |
| 2023-08-03 |
12.08 |
12.14 |
11.77 |
11.88 |
-1.69%
|
608万 |
7788万 |
| 2023-08-04 |
11.88 |
12.05 |
11.80 |
11.97 |
0.78%
|
569万 |
7316万 |
| 2023-08-07 |
11.88 |
12.04 |
11.81 |
12.02 |
0.39%
|
347万 |
4473万 |
| 2023-08-08 |
11.97 |
12.20 |
11.97 |
12.08 |
0.54%
|
621万 |
8100万 |
| 2023-08-09 |
12.07 |
12.12 |
11.83 |
12.02 |
-0.54%
|
378万 |
4881万 |
| 2023-08-10 |
11.97 |
12.05 |
11.84 |
11.91 |
-0.93%
|
301万 |
3871万 |
| 2023-08-11 |
11.92 |
12.30 |
11.70 |
12.05 |
1.25%
|
902万 |
1.17亿 |
| 2023-08-14 |
11.96 |
12.05 |
11.61 |
11.82 |
-1.92%
|
614万 |
7809万 |
| 2023-08-15 |
11.88 |
11.88 |
11.55 |
11.67 |
-1.26%
|
390万 |
4905万 |
| 2023-08-16 |
11.60 |
11.74 |
11.53 |
11.55 |
-1.03%
|
218万 |
2733万 |
| 2023-08-17 |
11.59 |
11.77 |
11.33 |
11.75 |
1.69%
|
395万 |
4933万 |
| 2023-08-18 |
11.75 |
11.78 |
11.51 |
11.52 |
-1.97%
|
256万 |
3227万 |
| 2023-08-21 |
11.52 |
11.65 |
11.43 |
11.46 |
-0.48%
|
185万 |
2308万 |
| 2023-08-22 |
11.46 |
11.63 |
11.24 |
11.49 |
0.24%
|
239万 |
2947万 |
| 2023-08-23 |
11.49 |
12.06 |
11.48 |
11.81 |
2.83%
|
973万 |
1.24亿 |
| 2023-08-24 |
11.71 |
11.92 |
11.40 |
11.77 |
-0.39%
|
594万 |
7465万 |
| 2023-08-25 |
11.69 |
11.83 |
11.59 |
11.75 |
-0.16%
|
446万 |
5630万 |
| 2023-08-28 |
12.30 |
12.93 |
12.08 |
12.93 |
10.03%
|
2650万 |
3.64亿 |
| 2023-08-29 |
13.62 |
14.22 |
13.07 |
14.22 |
9.98%
|
3991万 |
5.91亿 |
| 2023-08-30 |
15.50 |
15.64 |
14.94 |
15.64 |
9.99%
|
3828万 |
6.41亿 |
| 2023-08-31 |
15.64 |
15.88 |
14.08 |
14.08 |
-9.97%
|
6701万 |
10.69亿 |
| 2023-09-01 |
13.46 |
13.67 |
13.04 |
13.08 |
-7.05%
|
5074万 |
7.29亿 |
| 2023-09-04 |
13.02 |
13.46 |
12.88 |
13.27 |
1.42%
|
3651万 |
5.17亿 |
| 2023-09-05 |
13.13 |
13.26 |
12.70 |
12.83 |
-3.29%
|
2574万 |
3.59亿 |
| 2023-09-06 |
12.81 |
12.94 |
12.59 |
12.93 |
0.72%
|
1864万 |
2.57亿 |
| 2023-09-07 |
12.81 |
12.92 |
12.38 |
12.39 |
-4.16%
|
1752万 |
2.38亿 |
| 2023-09-08 |
12.36 |
12.67 |
12.31 |
12.32 |
-0.52%
|
1298万 |
1.74亿 |
| 2023-09-11 |
12.33 |
12.43 |
12.23 |
12.40 |
0.6%
|
1005万 |
1.34亿 |
| 2023-09-12 |
12.29 |
12.42 |
12.23 |
12.41 |
0.07%
|
986万 |
1.31亿 |
| 2023-09-13 |
12.34 |
12.39 |
12.11 |
12.19 |
-1.72%
|
950万 |
1.25亿 |
| 2023-09-14 |
12.16 |
12.30 |
12.12 |
12.21 |
0.15%
|
669万 |
8804万 |
| 2023-09-15 |
12.25 |
12.35 |
12.17 |
12.33 |
0.99%
|
793万 |
1.05亿 |
| 2023-09-18 |
12.32 |
12.60 |
12.15 |
12.51 |
1.43%
|
1595万 |
2.14亿 |
| 2023-09-19 |
12.44 |
12.52 |
12.22 |
12.29 |
-1.78%
|
817万 |
1.09亿 |
| 2023-09-20 |
12.28 |
12.41 |
12.12 |
12.13 |
-1.28%
|
645万 |
8507万 |
| 2023-09-21 |
12.07 |
12.08 |
11.70 |
11.78 |
-2.83%
|
1199万 |
1.53亿 |
| 2023-09-22 |
11.76 |
11.95 |
11.63 |
11.95 |
1.42%
|
758万 |
9678万 |
| 2023-09-25 |
11.94 |
12.01 |
11.84 |
11.93 |
-0.16%
|
485万 |
6226万 |
| 2023-09-26 |
11.78 |
12.00 |
11.78 |
11.90 |
-0.31%
|
405万 |
5197万 |
| 2023-09-27 |
11.86 |
12.02 |
11.82 |
11.91 |
0.16%
|
465万 |
5979万 |
| 2023-09-28 |
11.91 |
12.05 |
11.89 |
12.00 |
0.7%
|
538万 |
6947万 |
| 2023-10-09 |
11.98 |
12.03 |
11.88 |
11.93 |
-0.54%
|
420万 |
5418万 |
| 2023-10-10 |
12.01 |
12.07 |
11.92 |
11.97 |
0.31%
|
424万 |
5491万 |
| 2023-10-11 |
11.95 |
12.15 |
11.77 |
11.99 |
0.16%
|
686万 |
8890万 |
| 2023-10-12 |
12.07 |
12.07 |
11.71 |
11.84 |
-1.24%
|
604万 |
7719万 |
| 2023-10-13 |
11.83 |
11.91 |
11.63 |
11.88 |
0.31%
|
597万 |
7571万 |
| 2023-10-16 |
11.78 |
11.83 |
11.44 |
11.51 |
-3.12%
|
697万 |
8693万 |
| 2023-10-17 |
11.51 |
11.55 |
11.40 |
11.50 |
-0.08%
|
375万 |
4646万 |
| 2023-10-18 |
11.43 |
11.51 |
11.28 |
11.31 |
-1.61%
|
374万 |
4580万 |
| 2023-10-19 |
11.32 |
11.65 |
11.27 |
11.32 |
0.08%
|
854万 |
1.05亿 |
| 2023-10-20 |
11.17 |
11.37 |
10.95 |
11.03 |
-2.54%
|
614万 |
7374万 |
| 2023-10-23 |
11.06 |
11.11 |
10.64 |
10.73 |
-2.78%
|
876万 |
1.03亿 |
| 2023-10-24 |
10.75 |
11.01 |
10.74 |
10.90 |
1.64%
|
658万 |
7730万 |
| 2023-10-25 |
11.08 |
11.18 |
10.91 |
11.09 |
1.7%
|
558万 |
6665万 |
| 2023-10-26 |
11.08 |
11.09 |
10.85 |
11.05 |
-0.33%
|
449万 |
5310万 |
| 2023-10-27 |
10.95 |
11.31 |
10.93 |
11.27 |
2.02%
|
479万 |
5772万 |
| 2023-10-30 |
11.26 |
11.37 |
11.21 |
11.32 |
0.41%
|
423万 |
5156万 |
| 2023-10-31 |
11.37 |
11.37 |
11.15 |
11.23 |
-0.82%
|
388万 |
4708万 |
| 2023-11-01 |
11.23 |
11.40 |
11.16 |
11.17 |
-0.5%
|
328万 |
3975万 |
| 2023-11-02 |
11.17 |
11.27 |
11.04 |
11.04 |
-1.16%
|
347万 |
4155万 |
| 2023-11-03 |
11.13 |
11.40 |
11.08 |
11.28 |
2.18%
|
629万 |
7664万 |
| 2023-11-06 |
11.28 |
11.53 |
11.25 |
11.51 |
1.97%
|
580万 |
7151万 |
| 2023-11-07 |
11.51 |
11.53 |
11.39 |
11.51 |
0.0%
|
374万 |
4626万 |
| 2023-11-08 |
11.52 |
11.54 |
11.40 |
11.48 |
-0.24%
|
361万 |
4466万 |
| 2023-11-09 |
11.47 |
11.53 |
11.42 |
11.53 |
0.49%
|
398万 |
4931万 |
| 2023-11-10 |
11.58 |
11.66 |
11.32 |
11.62 |
0.72%
|
624万 |
7785万 |
| 2023-11-13 |
11.62 |
11.76 |
11.57 |
11.72 |
0.88%
|
603万 |
7598万 |
| 2023-11-14 |
11.69 |
11.84 |
11.66 |
11.83 |
0.95%
|
520万 |
6596万 |
| 2023-11-15 |
11.88 |
11.89 |
11.73 |
11.85 |
0.16%
|
567万 |
7229万 |
| 2023-11-16 |
11.86 |
11.90 |
11.77 |
11.81 |
-0.31%
|
399万 |
5085万 |
| 2023-11-17 |
11.74 |
11.86 |
11.73 |
11.86 |
0.39%
|
435万 |
5554万 |
| 2023-11-20 |
11.81 |
12.02 |
11.81 |
11.95 |
0.78%
|
362万 |
4665万 |
| 2023-11-21 |
11.96 |
12.01 |
11.90 |
11.94 |
-0.08%
|
512万 |
6599万 |
| 2023-11-22 |
11.89 |
11.97 |
11.84 |
11.85 |
-0.78%
|
424万 |
5441万 |
| 2023-11-23 |
11.88 |
12.00 |
11.80 |
12.00 |
1.25%
|
425万 |
5472万 |
| 2023-11-24 |
12.04 |
12.05 |
11.86 |
11.91 |
-0.77%
|
359万 |
4604万 |
| 2023-11-27 |
11.91 |
11.98 |
11.75 |
11.86 |
-0.39%
|
351万 |
4479万 |
| 2023-11-28 |
11.85 |
11.95 |
11.78 |
11.92 |
0.55%
|
280万 |
3589万 |
| 2023-11-29 |
11.92 |
12.01 |
11.83 |
11.88 |
-0.39%
|
275万 |
3533万 |
| 2023-11-30 |
11.86 |
11.99 |
11.80 |
11.84 |
-0.31%
|
321万 |
4111万 |
| 2023-12-01 |
11.82 |
12.04 |
11.79 |
11.98 |
1.18%
|
446万 |
5739万 |
| 2023-12-04 |
12.01 |
12.25 |
11.92 |
12.13 |
1.24%
|
904万 |
1.18亿 |
| 2023-12-05 |
12.07 |
12.10 |
11.74 |
11.82 |
-2.52%
|
619万 |
7935万 |
| 2023-12-06 |
11.85 |
12.12 |
11.81 |
11.97 |
1.26%
|
561万 |
7238万 |
| 2023-12-07 |
11.96 |
12.09 |
11.67 |
11.95 |
-0.16%
|
611万 |
7812万 |
| 2023-12-08 |
11.93 |
12.05 |
11.84 |
11.84 |
-0.93%
|
398万 |
5126万 |
| 2023-12-11 |
11.85 |
12.02 |
11.45 |
12.02 |
1.49%
|
401万 |
5122万 |
| 2023-12-12 |
11.97 |
12.15 |
11.93 |
12.12 |
0.85%
|
444万 |
5783万 |
| 2023-12-13 |
12.30 |
13.33 |
12.16 |
12.91 |
6.51%
|
4566万 |
6.42亿 |
| 2023-12-14 |
12.65 |
13.00 |
12.39 |
12.56 |
-2.66%
|
3387万 |
4.62亿 |
| 2023-12-15 |
12.56 |
12.61 |
12.17 |
12.30 |
-2.14%
|
1737万 |
2.31亿 |
| 2023-12-18 |
12.25 |
12.25 |
11.78 |
11.80 |
-4.0%
|
1366万 |
1.76亿 |
| 2023-12-19 |
11.80 |
12.78 |
11.52 |
12.48 |
5.74%
|
2420万 |
3.21亿 |
| 2023-12-20 |
12.34 |
12.67 |
12.19 |
12.21 |
-2.16%
|
1240万 |
1.66亿 |
| 2023-12-21 |
12.06 |
12.41 |
11.87 |
12.30 |
0.68%
|
1125万 |
1.47亿 |
| 2023-12-22 |
12.40 |
12.59 |
12.19 |
12.30 |
0.08%
|
1257万 |
1.68亿 |
| 2023-12-25 |
12.07 |
12.34 |
11.92 |
11.95 |
-2.87%
|
748万 |
9753万 |
| 2023-12-26 |
11.88 |
11.89 |
11.19 |
11.41 |
-4.5%
|
1241万 |
1.53亿 |
| 2023-12-27 |
11.41 |
11.72 |
11.38 |
11.67 |
2.28%
|
748万 |
9325万 |
| 2023-12-28 |
11.57 |
12.17 |
11.53 |
12.17 |
4.21%
|
963万 |
1.24亿 |
| 2023-12-29 |
12.13 |
12.36 |
11.99 |
12.30 |
1.14%
|
750万 |
9885万 |
| 2024-01-02 |
12.34 |
12.34 |
12.16 |
12.18 |
-0.98%
|
575万 |
7596万 |
| 2024-01-03 |
12.14 |
12.17 |
11.82 |
11.91 |
-2.28%
|
652万 |
8402万 |
| 2024-01-04 |
11.91 |
11.91 |
11.64 |
11.72 |
-1.56%
|
511万 |
6469万 |
| 2024-01-05 |
11.69 |
11.83 |
11.35 |
11.46 |
-2.22%
|
493万 |
6154万 |
| 2024-01-08 |
11.46 |
11.49 |
10.91 |
10.93 |
-4.62%
|
694万 |
8341万 |
| 2024-01-09 |
10.92 |
11.12 |
10.50 |
10.58 |
-3.23%
|
1090万 |
1.26亿 |
| 2024-01-10 |
10.53 |
10.53 |
10.09 |
10.21 |
-3.51%
|
983万 |
1.09亿 |
| 2024-01-11 |
10.19 |
10.36 |
10.02 |
10.34 |
1.27%
|
804万 |
8866万 |
| 2024-01-12 |
10.30 |
10.33 |
10.02 |
10.04 |
-2.87%
|
725万 |
7921万 |
| 2024-01-15 |
10.04 |
10.29 |
9.94 |
10.23 |
1.85%
|
668万 |
7325万 |
| 2024-01-16 |
10.24 |
10.41 |
10.07 |
10.21 |
-0.18%
|
542万 |
5980万 |
| 2024-01-17 |
10.25 |
10.26 |
9.99 |
9.99 |
-2.09%
|
410万 |
4491万 |
| 2024-01-18 |
9.91 |
9.98 |
9.52 |
9.83 |
-1.67%
|
848万 |
8882万 |
| 2024-01-19 |
9.85 |
9.89 |
9.72 |
9.72 |
-1.13%
|
436万 |
4608万 |
| 2024-01-22 |
9.70 |
9.77 |
9.07 |
9.13 |
-6.02%
|
697万 |
7086万 |
| 2024-01-23 |
9.08 |
9.40 |
9.08 |
9.32 |
2.03%
|
583万 |
5840万 |
| 2024-01-24 |
9.32 |
9.57 |
9.17 |
9.52 |
2.19%
|
515万 |
5215万 |
| 2024-01-25 |
9.62 |
9.88 |
9.41 |
9.82 |
3.12%
|
524万 |
5488万 |
| 2024-01-26 |
9.83 |
9.98 |
9.77 |
9.83 |
0.09%
|
529万 |
5649万 |
| 2024-01-29 |
9.85 |
10.11 |
9.57 |
9.57 |
-2.64%
|
482万 |
5062万 |
| 2024-01-30 |
9.41 |
9.58 |
9.23 |
9.23 |
-3.49%
|
354万 |
3592万 |
| 2024-01-31 |
9.23 |
9.26 |
8.77 |
8.79 |
-4.82%
|
552万 |
5344万 |
| 2024-02-01 |
8.81 |
8.91 |
8.57 |
8.67 |
-1.37%
|
443万 |
4173万 |
| 2024-02-02 |
8.67 |
8.83 |
8.03 |
8.35 |
-3.64%
|
583万 |
5306万 |
| 2024-02-05 |
8.34 |
8.34 |
7.52 |
7.55 |
-9.56%
|
896万 |
7504万 |
| 2024-02-06 |
7.55 |
8.31 |
7.42 |
8.31 |
9.95%
|
1096万 |
9412万 |
| 2024-02-07 |
8.58 |
9.08 |
8.37 |
8.62 |
3.8%
|
1323万 |
1.24亿 |
| 2024-02-08 |
8.61 |
9.23 |
8.55 |
9.06 |
5.06%
|
1143万 |
1.11亿 |
| 2024-02-19 |
9.19 |
9.51 |
9.02 |
9.25 |
2.15%
|
1212万 |
1.20亿 |
| 2024-02-20 |
9.22 |
9.27 |
8.95 |
9.24 |
-0.1%
|
603万 |
5967万 |
| 2024-02-21 |
9.15 |
9.63 |
9.09 |
9.35 |
1.2%
|
721万 |
7329万 |
| 2024-02-22 |
9.31 |
9.58 |
9.31 |
9.54 |
1.98%
|
569万 |
5810万 |
| 2024-02-23 |
9.62 |
9.72 |
9.43 |
9.69 |
1.56%
|
760万 |
7847万 |
| 2024-02-26 |
10.18 |
10.30 |
9.89 |
10.04 |
3.64%
|
1298万 |
1.41亿 |
| 2024-02-27 |
9.90 |
10.18 |
9.79 |
10.18 |
1.39%
|
915万 |
9880万 |
| 2024-02-28 |
10.12 |
10.38 |
9.56 |
9.58 |
-5.93%
|
1217万 |
1.31亿 |
| 2024-02-29 |
9.37 |
10.08 |
9.37 |
10.03 |
4.75%
|
862万 |
9186万 |
| 2024-03-01 |
10.02 |
10.19 |
9.98 |
10.16 |
1.3%
|
734万 |
7999万 |
| 2024-03-04 |
10.20 |
10.24 |
9.88 |
10.00 |
-1.55%
|
631万 |
6821万 |
| 2024-03-05 |
9.87 |
10.00 |
9.77 |
9.82 |
-1.86%
|
545万 |
5812万 |
| 2024-03-06 |
9.84 |
10.02 |
9.69 |
9.94 |
1.23%
|
514万 |
5480万 |
| 2024-03-07 |
10.07 |
10.82 |
10.07 |
10.20 |
2.61%
|
1642万 |
1.85亿 |
| 2024-03-08 |
10.08 |
10.66 |
9.92 |
10.40 |
2.0%
|
1248万 |
1.38亿 |
| 2024-03-11 |
10.40 |
10.92 |
10.30 |
10.74 |
3.21%
|
1572万 |
1.79亿 |
| 2024-03-12 |
10.74 |
10.82 |
10.60 |
10.70 |
-0.35%
|
1014万 |
1.17亿 |
| 2024-03-13 |
10.69 |
10.69 |
10.44 |
10.49 |
-1.99%
|
940万 |
1.07亿 |
| 2024-03-14 |
10.45 |
10.51 |
10.20 |
10.31 |
-1.68%
|
649万 |
7246万 |
| 2024-03-15 |
10.31 |
10.52 |
10.29 |
10.49 |
1.71%
|
596万 |
6674万 |
| 2024-03-18 |
10.53 |
10.63 |
10.42 |
10.60 |
1.06%
|
623万 |
7081万 |
| 2024-03-19 |
10.55 |
10.61 |
10.50 |
10.53 |
-0.61%
|
513万 |
5840万 |
| 2024-03-20 |
10.39 |
10.54 |
10.39 |
10.50 |
-0.26%
|
414万 |
4683万 |
| 2024-03-21 |
10.51 |
10.63 |
10.41 |
10.46 |
-0.44%
|
412万 |
4668万 |
| 2024-03-22 |
10.51 |
10.51 |
10.21 |
10.34 |
-1.15%
|
497万 |
5531万 |
| 2024-03-25 |
10.38 |
10.41 |
10.05 |
10.07 |
-2.6%
|
604万 |
6673万 |
| 2024-03-26 |
10.06 |
10.21 |
9.85 |
10.08 |
0.09%
|
450万 |
4882万 |
| 2024-03-27 |
10.09 |
10.10 |
9.70 |
9.72 |
-3.59%
|
401万 |
4275万 |
| 2024-03-28 |
9.66 |
9.96 |
9.66 |
9.77 |
0.57%
|
404万 |
4270万 |
| 2024-03-29 |
9.79 |
9.93 |
9.67 |
9.88 |
1.14%
|
298万 |
3145万 |
| 2024-04-01 |
9.88 |
10.13 |
9.88 |
10.10 |
2.16%
|
404万 |
4379万 |
| 2024-04-02 |
10.10 |
10.11 |
9.96 |
10.10 |
0.0%
|
338万 |
3667万 |
| 2024-04-03 |
10.02 |
10.05 |
9.81 |
10.00 |
-0.92%
|
338万 |
3628万 |
| 2024-04-08 |
9.95 |
9.97 |
9.81 |
9.85 |
-1.48%
|
347万 |
3701万 |
| 2024-04-09 |
9.80 |
10.16 |
9.80 |
10.14 |
2.92%
|
446万 |
4823万 |
| 2024-04-10 |
10.42 |
10.71 |
10.05 |
10.25 |
1.1%
|
1306万 |
1.47亿 |
| 2024-04-11 |
9.88 |
10.90 |
9.88 |
10.82 |
5.52%
|
1748万 |
1.99亿 |
| 2024-04-12 |
10.78 |
11.30 |
10.64 |
10.97 |
1.37%
|
1629万 |
1.93亿 |
| 2024-04-15 |
11.12 |
11.23 |
10.67 |
10.81 |
-1.44%
|
1084万 |
1.28亿 |
| 2024-04-16 |
10.81 |
10.91 |
10.02 |
10.28 |
-4.89%
|
1109万 |
1.24亿 |
| 2024-04-17 |
10.49 |
11.27 |
10.31 |
11.10 |
7.94%
|
1361万 |
1.59亿 |
| 2024-04-18 |
11.41 |
11.42 |
10.99 |
11.09 |
-0.08%
|
1245万 |
1.50亿 |
| 2024-04-19 |
11.13 |
12.02 |
10.97 |
11.82 |
6.61%
|
1839万 |
2.29亿 |
| 2024-04-22 |
11.99 |
12.70 |
11.99 |
12.30 |
4.0%
|
2280万 |
3.07亿 |
| 2024-04-23 |
12.25 |
12.65 |
12.06 |
12.47 |
1.43%
|
1301万 |
1.74亿 |
| 2024-04-24 |
12.47 |
12.76 |
11.53 |
11.90 |
-4.61%
|
1678万 |
2.15亿 |
| 2024-04-25 |
11.90 |
12.06 |
11.69 |
11.73 |
-1.4%
|
1771万 |
2.26亿 |
| 2024-04-26 |
11.88 |
12.90 |
11.69 |
12.57 |
7.2%
|
3023万 |
4.09亿 |
| 2024-04-29 |
12.53 |
12.53 |
11.94 |
12.12 |
-3.62%
|
2453万 |
3.20亿 |
| 2024-04-30 |
12.12 |
12.16 |
11.85 |
12.03 |
-0.77%
|
1230万 |
1.59亿 |
| 2024-05-06 |
12.00 |
12.62 |
12.00 |
12.56 |
4.4%
|
1563万 |
2.09亿 |
| 2024-05-07 |
12.54 |
12.78 |
12.43 |
12.69 |
1.03%
|
1399万 |
1.90亿 |
| 2024-05-08 |
12.61 |
13.10 |
12.55 |
12.61 |
-0.59%
|
1421万 |
1.96亿 |
| 2024-05-09 |
12.60 |
12.99 |
12.54 |
12.90 |
2.28%
|
881万 |
1.22亿 |
| 2024-05-10 |
12.90 |
13.01 |
12.69 |
12.94 |
0.29%
|
796万 |
1.10亿 |
| 2024-05-13 |
12.94 |
13.20 |
12.79 |
13.01 |
0.57%
|
865万 |
1.21亿 |
| 2024-05-14 |
13.08 |
14.31 |
13.08 |
14.31 |
9.99%
|
2221万 |
3.31亿 |
| 2024-05-15 |
14.58 |
14.58 |
13.71 |
13.83 |
-3.37%
|
2146万 |
3.23亿 |
| 2024-05-16 |
13.84 |
14.01 |
13.60 |
13.75 |
-0.54%
|
1280万 |
1.90亿 |
| 2024-05-17 |
13.60 |
13.72 |
13.22 |
13.37 |
-2.77%
|
1173万 |
1.69亿 |
| 2024-05-20 |
13.37 |
13.61 |
13.25 |
13.46 |
0.69%
|
918万 |
1.33亿 |
| 2024-05-21 |
13.39 |
13.46 |
13.13 |
13.19 |
-2.07%
|
819万 |
1.17亿 |
| 2024-05-22 |
13.08 |
13.22 |
12.93 |
13.00 |
-1.41%
|
788万 |
1.11亿 |
| 2024-05-23 |
12.98 |
13.16 |
12.80 |
12.87 |
-1.0%
|
674万 |
9425万 |
| 2024-05-24 |
12.86 |
12.97 |
12.65 |
12.72 |
-1.15%
|
578万 |
7985万 |
| 2024-05-27 |
12.69 |
13.08 |
12.62 |
13.06 |
2.63%
|
672万 |
9327万 |
| 2024-05-28 |
12.95 |
13.10 |
12.78 |
12.80 |
-1.99%
|
540万 |
7532万 |
| 2024-05-29 |
12.99 |
13.17 |
12.80 |
13.13 |
2.61%
|
858万 |
1.20亿 |
| 2024-05-30 |
13.11 |
13.29 |
12.95 |
13.19 |
0.42%
|
735万 |
1.04亿 |
| 2024-05-31 |
13.10 |
13.48 |
13.08 |
13.38 |
1.48%
|
665万 |
9535万 |
| 2024-06-03 |
13.50 |
13.50 |
12.97 |
13.11 |
-2.01%
|
907万 |
1.29亿 |
| 2024-06-04 |
13.12 |
13.50 |
13.03 |
13.45 |
2.55%
|
760万 |
1.09亿 |
| 2024-06-05 |
13.27 |
13.63 |
13.27 |
13.29 |
-1.17%
|
672万 |
9723万 |
| 2024-06-06 |
13.20 |
13.46 |
12.90 |
12.91 |
-2.86%
|
795万 |
1.12亿 |
| 2024-06-07 |
12.99 |
13.11 |
12.77 |
12.95 |
0.36%
|
577万 |
8046万 |
| 2024-06-11 |
12.87 |
13.15 |
12.78 |
13.11 |
1.22%
|
494万 |
6925万 |
| 2024-06-12 |
13.04 |
13.57 |
12.99 |
13.39 |
2.12%
|
591万 |
8508万 |
| 2024-06-13 |
13.50 |
13.50 |
13.13 |
13.24 |
-1.13%
|
438万 |
6121万 |
| 2024-06-14 |
13.27 |
13.41 |
13.17 |
13.32 |
0.64%
|
395万 |
5547万 |
| 2024-06-17 |
13.38 |
13.75 |
13.27 |
13.50 |
1.35%
|
643万 |
9190万 |
| 2024-06-18 |
13.43 |
13.81 |
13.38 |
13.74 |
1.75%
|
507万 |
7337万 |
| 2024-06-19 |
13.84 |
14.27 |
13.68 |
13.71 |
-0.21%
|
752万 |
1.11亿 |
| 2024-06-20 |
13.52 |
13.82 |
13.43 |
13.44 |
-2.0%
|
501万 |
7171万 |
| 2024-06-21 |
13.43 |
13.82 |
13.31 |
13.61 |
1.27%
|
465万 |
6689万 |
| 2024-06-24 |
13.62 |
13.66 |
13.17 |
13.19 |
-3.06%
|
460万 |
6514万 |
| 2024-06-25 |
13.17 |
13.36 |
13.03 |
13.13 |
-0.5%
|
388万 |
5406万 |
| 2024-06-26 |
13.04 |
13.59 |
13.04 |
13.50 |
2.89%
|
420万 |
5896万 |
| 2024-06-27 |
13.50 |
13.55 |
12.97 |
12.99 |
-3.79%
|
519万 |
7197万 |
| 2024-06-28 |
12.99 |
13.35 |
12.94 |
13.10 |
0.8%
|
532万 |
7424万 |
| 2024-07-01 |
13.30 |
13.62 |
13.05 |
13.57 |
3.62%
|
680万 |
9613万 |
| 2024-07-02 |
13.55 |
13.55 |
13.13 |
13.22 |
-2.58%
|
520万 |
7301万 |
| 2024-07-03 |
13.15 |
13.41 |
12.98 |
13.27 |
0.36%
|
461万 |
6439万 |
| 2024-07-04 |
13.25 |
13.56 |
12.97 |
13.11 |
-1.21%
|
580万 |
8132万 |
| 2024-07-05 |
13.38 |
13.66 |
12.66 |
13.29 |
1.37%
|
1063万 |
1.47亿 |
| 2024-07-08 |
13.08 |
13.17 |
12.53 |
12.60 |
-5.14%
|
1358万 |
1.82亿 |
| 2024-07-09 |
12.52 |
12.87 |
12.42 |
12.73 |
0.98%
|
1132万 |
1.51亿 |
| 2024-07-10 |
12.73 |
12.98 |
12.53 |
12.78 |
0.45%
|
600万 |
8140万 |
| 2024-07-11 |
12.92 |
13.49 |
12.92 |
13.37 |
4.6%
|
922万 |
1.30亿 |
| 2024-07-12 |
13.37 |
13.37 |
12.78 |
12.88 |
-3.69%
|
712万 |
9747万 |
| 2024-07-15 |
12.79 |
13.18 |
12.79 |
12.96 |
0.66%
|
630万 |
8670万 |
| 2024-07-16 |
12.89 |
13.10 |
12.70 |
13.05 |
0.66%
|
592万 |
8065万 |
| 2024-07-17 |
13.01 |
13.01 |
12.65 |
12.65 |
-3.05%
|
467万 |
6287万 |
| 2024-07-18 |
12.54 |
12.70 |
12.32 |
12.62 |
-0.22%
|
507万 |
6701万 |
| 2024-07-19 |
12.62 |
12.76 |
12.48 |
12.52 |
-0.83%
|
424万 |
5664万 |
| 2024-07-22 |
12.53 |
12.68 |
12.24 |
12.34 |
-1.44%
|
483万 |
6338万 |
| 2024-07-23 |
12.35 |
12.40 |
11.87 |
11.88 |
-3.69%
|
560万 |
7159万 |
| 2024-07-24 |
11.89 |
12.01 |
11.73 |
11.74 |
-1.2%
|
442万 |
5530万 |
| 2024-07-25 |
11.80 |
11.80 |
11.47 |
11.54 |
-1.69%
|
519万 |
6327万 |
| 2024-07-26 |
11.53 |
12.00 |
11.53 |
11.93 |
3.37%
|
466万 |
5844万 |
| 2024-07-29 |
12.01 |
12.05 |
11.63 |
11.72 |
-1.75%
|
379万 |
4700万 |
| 2024-07-30 |
11.66 |
11.77 |
11.50 |
11.66 |
-0.57%
|
336万 |
4126万 |
| 2024-07-31 |
11.64 |
12.27 |
11.62 |
12.21 |
4.72%
|
593万 |
7522万 |
| 2024-08-01 |
12.24 |
12.41 |
12.12 |
12.18 |
-0.23%
|
484万 |
6251万 |
| 2024-08-02 |
12.10 |
12.12 |
11.64 |
11.68 |
-4.05%
|
577万 |
7204万 |
| 2024-08-05 |
11.73 |
11.82 |
11.20 |
11.21 |
-4.06%
|
594万 |
7188万 |
| 2024-08-06 |
11.59 |
11.59 |
11.22 |
11.37 |
1.44%
|
417万 |
5004万 |
| 2024-08-07 |
11.42 |
11.50 |
11.26 |
11.30 |
-0.67%
|
411万 |
4930万 |
| 2024-08-08 |
11.22 |
11.44 |
10.99 |
11.39 |
0.84%
|
462万 |
5489万 |
| 2024-08-09 |
11.42 |
11.54 |
11.21 |
11.23 |
-1.41%
|
415万 |
4969万 |
| 2024-08-12 |
11.17 |
11.39 |
11.09 |
11.30 |
0.59%
|
368万 |
4382万 |
| 2024-08-13 |
11.46 |
11.47 |
11.14 |
11.34 |
0.42%
|
424万 |
5037万 |
| 2024-08-14 |
11.32 |
11.40 |
11.10 |
11.14 |
-1.75%
|
310万 |
3668万 |
| 2024-08-15 |
11.09 |
11.29 |
11.01 |
11.02 |
-1.11%
|
450万 |
5286万 |
| 2024-08-16 |
11.09 |
11.24 |
10.91 |
11.02 |
0.0%
|
545万 |
6368万 |
| 2024-08-19 |
11.09 |
11.30 |
10.97 |
11.14 |
1.12%
|
421万 |
4958万 |
| 2024-08-20 |
11.27 |
11.27 |
10.88 |
10.96 |
-1.62%
|
316万 |
3666万 |
| 2024-08-21 |
10.92 |
11.04 |
10.81 |
10.95 |
-0.17%
|
293万 |
3396万 |
| 2024-08-22 |
10.98 |
11.09 |
10.78 |
10.83 |
-1.04%
|
255万 |
2939万 |
| 2024-08-23 |
10.76 |
10.92 |
10.75 |
10.83 |
0.0%
|
225万 |
2575万 |
| 2024-08-26 |
10.77 |
10.93 |
10.67 |
10.70 |
-1.22%
|
333万 |
3793万 |
| 2024-08-27 |
10.69 |
10.69 |
10.35 |
10.46 |
-2.21%
|
539万 |
5962万 |
| 2024-08-28 |
10.39 |
10.58 |
10.37 |
10.43 |
-0.27%
|
364万 |
4021万 |
| 2024-08-29 |
10.39 |
10.69 |
10.37 |
10.64 |
2.0%
|
372万 |
4154万 |
| 2024-08-30 |
10.73 |
10.92 |
10.58 |
10.68 |
0.36%
|
618万 |
7008万 |
| 2024-09-02 |
10.68 |
10.68 |
10.38 |
10.42 |
-2.4%
|
669万 |
7437万 |
| 2024-09-03 |
10.55 |
10.75 |
10.41 |
10.64 |
2.09%
|
542万 |
6090万 |
| 2024-09-04 |
10.59 |
10.70 |
10.48 |
10.54 |
-0.98%
|
351万 |
3928万 |
| 2024-09-05 |
10.55 |
10.74 |
10.55 |
10.64 |
0.99%
|
327万 |
3671万 |
| 2024-09-06 |
10.69 |
10.74 |
10.31 |
10.33 |
-2.94%
|
439万 |
4830万 |
| 2024-09-09 |
10.34 |
10.42 |
10.17 |
10.23 |
-0.92%
|
311万 |
3375万 |
| 2024-09-10 |
10.32 |
10.41 |
10.10 |
10.40 |
1.57%
|
325万 |
3517万 |
| 2024-09-11 |
10.30 |
10.42 |
10.19 |
10.29 |
-1.0%
|
291万 |
3158万 |
| 2024-09-12 |
10.34 |
10.52 |
10.25 |
10.26 |
-0.28%
|
286万 |
3138万 |
| 2024-09-13 |
10.23 |
10.30 |
10.11 |
10.12 |
-1.39%
|
233万 |
2515万 |
| 2024-09-18 |
10.12 |
10.27 |
10.03 |
10.24 |
1.22%
|
284万 |
3047万 |
| 2024-09-19 |
10.34 |
10.49 |
10.13 |
10.34 |
0.93%
|
495万 |
5391万 |
| 2024-09-20 |
10.34 |
10.45 |
10.21 |
10.27 |
-0.64%
|
487万 |
5313万 |
| 2024-09-23 |
10.32 |
10.53 |
10.21 |
10.31 |
0.37%
|
443万 |
4850万 |
| 2024-09-24 |
10.38 |
10.77 |
10.28 |
10.77 |
4.41%
|
706万 |
7870万 |
| 2024-09-25 |
10.80 |
11.08 |
10.74 |
10.74 |
-0.26%
|
708万 |
8163万 |
| 2024-09-26 |
10.73 |
11.32 |
10.71 |
11.32 |
5.47%
|
779万 |
9054万 |
| 2024-09-27 |
11.45 |
11.86 |
11.28 |
11.80 |
4.18%
|
768万 |
9357万 |
| 2024-09-30 |
12.46 |
12.98 |
12.15 |
12.98 |
10.04%
|
1420万 |
1.90亿 |
| 2024-10-08 |
14.28 |
14.28 |
13.44 |
14.28 |
10.0%
|
1665万 |
2.47亿 |
| 2024-10-09 |
14.21 |
14.35 |
13.08 |
13.33 |
-6.64%
|
1680万 |
2.44亿 |
| 2024-10-10 |
13.27 |
13.72 |
12.96 |
13.06 |
-2.06%
|
1057万 |
1.48亿 |
| 2024-10-11 |
13.05 |
13.05 |
12.32 |
12.50 |
-4.28%
|
851万 |
1.13亿 |
| 2024-10-14 |
12.50 |
12.75 |
12.13 |
12.69 |
1.52%
|
938万 |
1.23亿 |
| 2024-10-15 |
12.69 |
12.75 |
12.23 |
12.23 |
-3.58%
|
757万 |
9994万 |
| 2024-10-16 |
12.06 |
12.35 |
11.92 |
12.13 |
-0.85%
|
562万 |
7204万 |
| 2024-10-17 |
12.22 |
12.39 |
12.06 |
12.10 |
-0.23%
|
618万 |
7973万 |
| 2024-10-18 |
12.11 |
12.98 |
12.04 |
12.62 |
4.31%
|
1027万 |
1.35亿 |
| 2024-10-21 |
12.90 |
13.13 |
12.66 |
12.76 |
1.05%
|
1085万 |
1.47亿 |
| 2024-10-22 |
12.87 |
12.90 |
12.49 |
12.83 |
0.59%
|
782万 |
1.05亿 |
| 2024-10-23 |
12.70 |
13.03 |
12.70 |
12.86 |
0.22%
|
718万 |
9762万 |
| 2024-10-24 |
13.04 |
13.32 |
12.82 |
12.86 |
0.0%
|
1119万 |
1.53亿 |
| 2024-10-25 |
12.83 |
13.22 |
12.79 |
13.17 |
2.43%
|
969万 |
1.34亿 |
| 2024-10-28 |
13.18 |
14.03 |
13.18 |
13.84 |
5.04%
|
1334万 |
1.93亿 |
| 2024-10-29 |
13.73 |
14.49 |
13.73 |
14.03 |
1.37%
|
1694万 |
2.54亿 |
| 2024-10-30 |
13.84 |
13.98 |
13.58 |
13.79 |
-1.69%
|
1201万 |
1.75亿 |
| 2024-10-31 |
13.76 |
14.18 |
13.65 |
14.10 |
2.27%
|
1104万 |
1.63亿 |
| 2024-11-01 |
13.99 |
14.04 |
13.42 |
13.46 |
-4.57%
|
1042万 |
1.50亿 |
| 2024-11-04 |
13.46 |
13.96 |
13.42 |
13.93 |
3.52%
|
842万 |
1.23亿 |
| 2024-11-05 |
13.99 |
14.36 |
13.99 |
14.19 |
1.84%
|
1066万 |
1.60亿 |
| 2024-11-06 |
14.19 |
14.26 |
13.84 |
13.93 |
-1.8%
|
870万 |
1.29亿 |
| 2024-11-07 |
13.75 |
14.21 |
13.74 |
14.14 |
1.5%
|
799万 |
1.18亿 |
| 2024-11-08 |
14.23 |
14.47 |
14.05 |
14.12 |
-0.13%
|
978万 |
1.47亿 |
| 2024-11-11 |
14.05 |
14.46 |
13.98 |
14.46 |
2.42%
|
1026万 |
1.55亿 |
| 2024-11-12 |
14.46 |
14.74 |
14.12 |
14.25 |
-1.44%
|
1081万 |
1.65亿 |
| 2024-11-13 |
14.09 |
14.25 |
13.92 |
14.15 |
-0.73%
|
803万 |
1.19亿 |
| 2024-11-14 |
14.03 |
14.15 |
13.57 |
13.61 |
-3.82%
|
617万 |
8992万 |
| 2024-11-15 |
13.55 |
13.74 |
13.30 |
13.32 |
-2.09%
|
627万 |
8979万 |
| 2024-11-18 |
13.39 |
13.52 |
13.02 |
13.11 |
-1.64%
|
806万 |
1.13亿 |
| 2024-11-19 |
13.16 |
13.89 |
13.16 |
13.84 |
5.57%
|
1100万 |
1.57亿 |
| 2024-11-20 |
14.54 |
15.22 |
14.28 |
15.22 |
10.0%
|
1528万 |
2.40亿 |
| 2024-11-21 |
15.94 |
16.34 |
15.50 |
15.54 |
2.12%
|
4720万 |
7.85亿 |
| 2024-11-22 |
15.67 |
15.73 |
14.32 |
14.32 |
-7.87%
|
2914万 |
4.56亿 |
| 2024-11-25 |
14.21 |
14.39 |
13.67 |
13.98 |
-2.38%
|
1921万 |
2.83亿 |
| 2024-11-26 |
14.21 |
15.38 |
14.18 |
14.77 |
5.69%
|
3911万 |
6.19亿 |
| 2024-11-27 |
14.33 |
14.72 |
13.89 |
14.70 |
-0.51%
|
3007万 |
4.53亿 |
| 2024-11-28 |
14.69 |
15.15 |
14.54 |
14.88 |
1.23%
|
2662万 |
4.17亿 |
| 2024-11-29 |
14.80 |
15.22 |
14.65 |
15.10 |
1.46%
|
2209万 |
3.50亿 |
| 2024-12-02 |
15.21 |
15.60 |
15.01 |
15.48 |
2.51%
|
2666万 |
4.33亿 |
| 2024-12-03 |
15.57 |
15.66 |
14.81 |
14.94 |
-3.49%
|
2177万 |
3.46亿 |
| 2024-12-04 |
14.86 |
15.06 |
14.67 |
14.78 |
-1.02%
|
1339万 |
2.10亿 |
| 2024-12-05 |
14.69 |
14.94 |
14.57 |
14.82 |
0.26%
|
1086万 |
1.70亿 |
| 2024-12-06 |
14.79 |
14.86 |
14.49 |
14.75 |
-0.51%
|
1159万 |
1.80亿 |
| 2024-12-09 |
14.78 |
14.87 |
14.45 |
14.62 |
-0.84%
|
1010万 |
1.56亿 |
| 2024-12-10 |
15.16 |
15.17 |
14.83 |
14.88 |
1.75%
|
1433万 |
2.27亿 |
| 2024-12-11 |
15.35 |
15.94 |
15.26 |
15.57 |
4.65%
|
2513万 |
4.12亿 |
| 2024-12-12 |
15.72 |
15.97 |
15.35 |
15.54 |
-0.18%
|
1740万 |
2.86亿 |
| 2024-12-13 |
15.45 |
15.78 |
15.28 |
15.41 |
-0.85%
|
1427万 |
2.33亿 |
| 2024-12-16 |
15.32 |
15.40 |
14.94 |
15.08 |
-2.15%
|
1000万 |
1.60亿 |
| 2024-12-17 |
14.78 |
15.11 |
14.56 |
14.60 |
-3.14%
|
808万 |
1.26亿 |
| 2024-12-18 |
14.78 |
15.14 |
14.62 |
14.90 |
2.01%
|
1042万 |
1.64亿 |
| 2024-12-19 |
14.77 |
15.16 |
14.64 |
15.09 |
1.27%
|
1191万 |
1.89亿 |
| 2024-12-20 |
15.02 |
15.41 |
14.90 |
15.38 |
1.95%
|
1241万 |
2.00亿 |
| 2024-12-23 |
15.33 |
15.42 |
15.02 |
15.08 |
-1.97%
|
1004万 |
1.61亿 |
| 2024-12-24 |
15.09 |
15.35 |
15.03 |
15.25 |
1.13%
|
762万 |
1.22亿 |
| 2024-12-25 |
15.25 |
15.25 |
14.79 |
15.06 |
-1.24%
|
662万 |
1.05亿 |
| 2024-12-26 |
15.04 |
15.24 |
15.00 |
15.03 |
-0.19%
|
775万 |
1.24亿 |
| 2024-12-27 |
15.07 |
15.43 |
14.88 |
15.22 |
1.26%
|
1075万 |
1.73亿 |
| 2024-12-30 |
15.30 |
15.45 |
14.90 |
14.96 |
-1.68%
|
903万 |
1.44亿 |
| 2024-12-31 |
15.00 |
15.02 |
14.42 |
14.45 |
-3.42%
|
912万 |
1.41亿 |
| 2025-01-02 |
14.45 |
14.80 |
14.10 |
14.30 |
-1.05%
|
1111万 |
1.69亿 |
| 2025-01-03 |
14.30 |
14.39 |
13.69 |
13.80 |
-3.51%
|
718万 |
1.06亿 |
| 2025-01-06 |
13.81 |
13.96 |
13.49 |
13.65 |
-1.1%
|
578万 |
8374万 |
| 2025-01-07 |
13.70 |
13.89 |
13.60 |
13.87 |
1.67%
|
574万 |
8333万 |
| 2025-01-08 |
13.75 |
13.93 |
13.23 |
13.64 |
-1.71%
|
548万 |
7848万 |
| 2025-01-09 |
13.63 |
14.27 |
13.51 |
13.82 |
1.32%
|
727万 |
1.07亿 |
| 2025-01-10 |
13.83 |
14.17 |
13.66 |
13.66 |
-1.17%
|
518万 |
7605万 |
| 2025-01-13 |
13.50 |
13.91 |
13.37 |
13.74 |
0.62%
|
489万 |
7069万 |
| 2025-01-14 |
13.70 |
14.47 |
13.62 |
14.42 |
4.97%
|
685万 |
1.02亿 |
| 2025-01-15 |
14.44 |
14.55 |
14.28 |
14.33 |
-0.66%
|
479万 |
7281万 |
| 2025-01-16 |
14.50 |
14.63 |
14.19 |
14.27 |
-0.4%
|
487万 |
7398万 |
| 2025-01-17 |
14.24 |
14.59 |
14.15 |
14.49 |
1.53%
|
481万 |
7332万 |
| 2025-01-20 |
14.68 |
14.83 |
14.56 |
14.60 |
0.78%
|
549万 |
8519万 |
| 2025-01-21 |
14.69 |
14.72 |
14.48 |
14.64 |
0.26%
|
408万 |
6291万 |
| 2025-01-22 |
14.77 |
15.02 |
14.64 |
14.86 |
1.49%
|
770万 |
1.21亿 |
| 2025-01-23 |
15.01 |
15.20 |
14.84 |
15.01 |
1.02%
|
860万 |
1.37亿 |
| 2025-01-24 |
14.50 |
14.88 |
14.18 |
14.71 |
-2.02%
|
1246万 |
1.91亿 |
| 2025-01-27 |
14.84 |
14.86 |
14.37 |
14.40 |
-2.06%
|
603万 |
9282万 |
| 2025-02-05 |
14.51 |
14.59 |
14.31 |
14.49 |
0.59%
|
725万 |
1.10亿 |
| 2025-02-06 |
14.42 |
14.71 |
14.34 |
14.69 |
1.37%
|
737万 |
1.14亿 |
| 2025-02-07 |
14.73 |
14.92 |
14.57 |
14.74 |
0.32%
|
933万 |
1.45亿 |
| 2025-02-10 |
14.75 |
14.78 |
14.56 |
14.69 |
-0.32%
|
759万 |
1.18亿 |
| 2025-02-11 |
14.69 |
14.74 |
14.31 |
14.44 |
-1.68%
|
802万 |
1.22亿 |
| 2025-02-12 |
14.38 |
14.57 |
14.35 |
14.57 |
0.85%
|
575万 |
8802万 |
| 2025-02-13 |
14.57 |
14.63 |
13.97 |
13.97 |
-4.1%
|
987万 |
1.48亿 |
| 2025-02-14 |
13.93 |
14.07 |
13.85 |
14.01 |
0.27%
|
582万 |
8588万 |
| 2025-02-17 |
13.93 |
14.14 |
13.70 |
13.82 |
-1.35%
|
809万 |
1.19亿 |
| 2025-02-18 |
13.82 |
14.14 |
13.27 |
13.74 |
-0.55%
|
836万 |
1.23亿 |
| 2025-02-19 |
13.74 |
14.07 |
13.67 |
14.02 |
2.0%
|
839万 |
1.24亿 |
| 2025-02-20 |
13.98 |
14.30 |
13.95 |
14.12 |
0.74%
|
818万 |
1.22亿 |
| 2025-02-21 |
14.27 |
14.47 |
14.12 |
14.43 |
2.21%
|
1059万 |
1.60亿 |
| 2025-02-24 |
14.50 |
14.56 |
14.07 |
14.20 |
-1.64%
|
1024万 |
1.54亿 |
| 2025-02-25 |
14.03 |
14.21 |
13.94 |
13.99 |
-1.47%
|
562万 |
8339万 |
| 2025-02-26 |
13.99 |
14.43 |
13.85 |
14.31 |
2.3%
|
781万 |
1.17亿 |
| 2025-02-27 |
14.31 |
14.41 |
13.89 |
14.19 |
-0.86%
|
681万 |
1.02亿 |
| 2025-02-28 |
13.99 |
14.12 |
13.46 |
13.51 |
-4.74%
|
864万 |
1.25亿 |
| 2025-03-03 |
13.59 |
13.78 |
13.42 |
13.56 |
0.35%
|
531万 |
7648万 |
| 2025-03-04 |
13.52 |
13.83 |
13.46 |
13.76 |
1.47%
|
519万 |
7535万 |
| 2025-03-05 |
13.80 |
13.85 |
13.60 |
13.72 |
-0.28%
|
403万 |
5827万 |
| 2025-03-06 |
13.88 |
14.21 |
13.85 |
14.07 |
2.56%
|
1036万 |
1.54亿 |
| 2025-03-07 |
13.99 |
14.07 |
13.80 |
13.89 |
-1.28%
|
780万 |
1.14亿 |
| 2025-03-10 |
13.85 |
14.02 |
13.82 |
13.89 |
0.0%
|
591万 |
8679万 |
| 2025-03-11 |
13.69 |
14.06 |
13.66 |
13.89 |
0.0%
|
596万 |
8736万 |
| 2025-03-12 |
14.00 |
14.02 |
13.85 |
13.90 |
0.07%
|
598万 |
8787万 |
| 2025-03-13 |
13.90 |
13.93 |
13.48 |
13.57 |
-2.39%
|
816万 |
1.17亿 |
| 2025-03-14 |
13.60 |
13.74 |
13.48 |
13.65 |
0.56%
|
805万 |
1.16亿 |
| 2025-03-17 |
13.71 |
13.79 |
13.58 |
13.69 |
0.35%
|
811万 |
1.17亿 |
| 2025-03-18 |
13.77 |
14.36 |
13.77 |
14.26 |
4.15%
|
1462万 |
2.18亿 |
| 2025-03-19 |
14.29 |
14.29 |
13.99 |
14.11 |
-1.06%
|
892万 |
1.33亿 |
| 2025-03-20 |
14.12 |
14.57 |
13.98 |
14.21 |
0.74%
|
1221万 |
1.84亿 |
| 2025-03-21 |
14.21 |
14.52 |
13.59 |
13.65 |
-4.0%
|
1746万 |
2.57亿 |
| 2025-03-24 |
13.50 |
13.67 |
13.04 |
13.36 |
-2.08%
|
1205万 |
1.69亿 |
| 2025-03-25 |
13.27 |
13.43 |
13.10 |
13.23 |
-0.99%
|
723万 |
1.01亿 |
| 2025-03-26 |
13.13 |
13.48 |
13.13 |
13.32 |
0.72%
|
589万 |
8320万 |
| 2025-03-27 |
13.30 |
13.45 |
13.10 |
13.37 |
0.36%
|
536万 |
7533万 |
| 2025-03-28 |
13.37 |
13.44 |
13.19 |
13.27 |
-0.78%
|
416万 |
5836万 |
| 2025-03-31 |
13.16 |
13.28 |
12.97 |
13.20 |
-0.5%
|
626万 |
8669万 |
| 2025-04-01 |
13.21 |
13.29 |
13.11 |
13.13 |
-0.57%
|
401万 |
5589万 |
| 2025-04-02 |
13.13 |
13.46 |
13.09 |
13.23 |
0.79%
|
488万 |
6844万 |
| 2025-04-03 |
13.11 |
13.26 |
13.00 |
13.05 |
-1.36%
|
547万 |
7566万 |
| 2025-04-07 |
12.16 |
12.44 |
11.74 |
11.74 |
-10.02%
|
934万 |
1.18亿 |
| 2025-04-08 |
11.72 |
11.89 |
11.15 |
11.42 |
-2.74%
|
1164万 |
1.40亿 |
| 2025-04-09 |
11.29 |
11.78 |
10.77 |
11.68 |
2.24%
|
828万 |
9921万 |
| 2025-04-10 |
11.89 |
12.13 |
11.82 |
11.84 |
1.38%
|
744万 |
9392万 |
| 2025-04-11 |
11.71 |
12.17 |
11.67 |
12.08 |
2.08%
|
786万 |
9971万 |
| 2025-04-14 |
12.25 |
12.30 |
12.06 |
12.12 |
0.31%
|
588万 |
7543万 |
| 2025-04-15 |
12.12 |
12.17 |
11.95 |
12.13 |
0.08%
|
396万 |
5041万 |
| 2025-04-16 |
12.13 |
12.13 |
11.80 |
11.98 |
-1.25%
|
422万 |
5329万 |
| 2025-04-17 |
11.91 |
12.07 |
11.86 |
11.97 |
-0.08%
|
275万 |
3492万 |
| 2025-04-18 |
11.99 |
12.02 |
11.86 |
11.94 |
-0.24%
|
270万 |
3408万 |
| 2025-04-21 |
11.95 |
12.16 |
11.86 |
12.15 |
1.75%
|
317万 |
4043万 |
| 2025-04-22 |
12.30 |
12.48 |
12.22 |
12.32 |
1.4%
|
499万 |
6506万 |
| 2025-04-23 |
12.33 |
12.56 |
12.33 |
12.53 |
1.69%
|
501万 |
6593万 |
| 2025-04-24 |
12.52 |
12.58 |
12.33 |
12.37 |
-1.29%
|
367万 |
4826万 |
| 2025-04-25 |
12.40 |
12.44 |
12.32 |
12.39 |
0.15%
|
315万 |
4121万 |
| 2025-04-28 |
12.32 |
12.37 |
12.21 |
12.32 |
-0.54%
|
303万 |
3929万 |
| 2025-04-29 |
12.31 |
12.49 |
12.28 |
12.45 |
1.08%
|
304万 |
3990万 |
| 2025-04-30 |
12.45 |
12.65 |
12.44 |
12.57 |
0.91%
|
365万 |
4848万 |
| 2025-05-06 |
12.63 |
12.79 |
12.60 |
12.75 |
1.43%
|
476万 |
6402万 |
| 2025-05-07 |
12.81 |
12.96 |
12.59 |
12.64 |
-0.82%
|
571万 |
7657万 |
| 2025-05-08 |
12.59 |
12.78 |
12.56 |
12.75 |
0.82%
|
353万 |
4755万 |
| 2025-05-09 |
12.73 |
12.73 |
12.56 |
12.63 |
-0.89%
|
290万 |
3868万 |
| 2025-05-12 |
12.73 |
12.94 |
12.70 |
12.88 |
1.95%
|
444万 |
6027万 |
| 2025-05-13 |
13.05 |
13.07 |
12.80 |
12.84 |
-0.29%
|
407万 |
5532万 |
| 2025-05-14 |
12.84 |
12.91 |
12.77 |
12.82 |
-0.15%
|
304万 |
4118万 |
| 2025-05-15 |
12.86 |
12.87 |
12.58 |
12.58 |
-1.85%
|
313万 |
4190万 |
| 2025-05-16 |
12.58 |
12.70 |
12.56 |
12.61 |
0.23%
|
251万 |
3351万 |
| 2025-05-19 |
12.68 |
12.86 |
12.48 |
12.66 |
0.38%
|
352万 |
4695万 |
| 2025-05-20 |
12.65 |
12.76 |
12.58 |
12.73 |
0.52%
|
289万 |
3879万 |
| 2025-05-21 |
12.73 |
12.73 |
12.58 |
12.66 |
-0.52%
|
249万 |
3329万 |
| 2025-05-22 |
12.61 |
12.70 |
12.52 |
12.58 |
-0.67%
|
283万 |
3771万 |
| 2025-05-23 |
12.57 |
12.70 |
12.46 |
12.46 |
-0.93%
|
310万 |
4008万 |
| 2025-05-26 |
12.45 |
12.59 |
12.44 |
12.53 |
0.55%
|
192万 |
2470万 |
| 2025-05-27 |
12.55 |
12.58 |
12.41 |
12.51 |
-0.16%
|
219万 |
2807万 |
| 2025-05-28 |
12.47 |
12.55 |
12.41 |
12.46 |
-0.39%
|
203万 |
2610万 |
| 2025-05-29 |
12.47 |
12.67 |
12.46 |
12.67 |
1.72%
|
339万 |
4400万 |
| 2025-05-30 |
12.61 |
12.65 |
12.48 |
12.49 |
-1.46%
|
282万 |
3639万 |
| 2025-06-03 |
12.46 |
12.47 |
12.33 |
12.37 |
-0.94%
|
338万 |
4301万 |
| 2025-06-04 |
12.37 |
12.52 |
12.35 |
12.49 |
0.94%
|
239万 |
3069万 |
| 2025-06-05 |
12.50 |
12.67 |
12.42 |
12.66 |
1.4%
|
314万 |
4068万 |
| 2025-06-06 |
12.74 |
12.88 |
12.55 |
12.56 |
-0.85%
|
565万 |
7361万 |
| 2025-06-09 |
12.52 |
12.65 |
12.49 |
12.57 |
0.08%
|
372万 |
4806万 |
| 2025-06-10 |
12.59 |
12.59 |
12.32 |
12.40 |
-1.32%
|
368万 |
4700万 |
| 2025-06-11 |
12.42 |
12.55 |
12.39 |
12.49 |
0.71%
|
280万 |
3596万 |
| 2025-06-12 |
12.49 |
12.70 |
12.42 |
12.65 |
1.33%
|
466万 |
6057万 |
| 2025-06-13 |
12.62 |
12.74 |
12.50 |
12.54 |
-0.92%
|
399万 |
5169万 |
| 2025-06-16 |
12.49 |
12.56 |
12.44 |
12.46 |
-0.62%
|
316万 |
4057万 |
| 2025-06-17 |
12.46 |
12.50 |
12.36 |
12.40 |
-0.47%
|
299万 |
3818万 |
| 2025-06-18 |
12.39 |
12.45 |
12.28 |
12.37 |
-0.24%
|
259万 |
3295万 |
| 2025-06-19 |
12.36 |
12.40 |
12.20 |
12.22 |
-1.18%
|
239万 |
3021万 |
| 2025-06-20 |
12.20 |
12.40 |
12.20 |
12.27 |
0.4%
|
210万 |
2666万 |
| 2025-06-23 |
12.21 |
12.48 |
12.17 |
12.43 |
1.27%
|
274万 |
3487万 |
| 2025-06-24 |
12.49 |
13.04 |
12.45 |
12.95 |
4.15%
|
1142万 |
1.50亿 |
| 2025-06-25 |
13.04 |
13.17 |
12.97 |
13.04 |
0.75%
|
800万 |
1.07亿 |
| 2025-06-26 |
13.04 |
13.15 |
12.99 |
13.06 |
0.15%
|
530万 |
7131万 |
| 2025-06-27 |
13.06 |
13.25 |
13.02 |
13.17 |
0.82%
|
569万 |
7698万 |
| 2025-06-30 |
13.22 |
13.67 |
13.14 |
13.65 |
3.62%
|
1119万 |
1.55亿 |
| 2025-07-01 |
13.55 |
13.74 |
13.37 |
13.47 |
-1.28%
|
701万 |
9728万 |
| 2025-07-02 |
13.47 |
13.47 |
13.25 |
13.31 |
-1.23%
|
456万 |
6241万 |
| 2025-07-03 |
13.29 |
13.41 |
13.21 |
13.28 |
-0.22%
|
330万 |
4511万 |
| 2025-07-04 |
13.24 |
13.33 |
13.16 |
13.21 |
-0.51%
|
354万 |
4823万 |
| 2025-07-07 |
13.24 |
13.26 |
13.09 |
13.24 |
0.22%
|
253万 |
3433万 |
| 2025-07-08 |
13.20 |
13.63 |
13.19 |
13.47 |
1.76%
|
632万 |
8757万 |
| 2025-07-09 |
13.42 |
13.87 |
13.42 |
13.54 |
0.51%
|
817万 |
1.15亿 |
| 2025-07-10 |
13.47 |
14.02 |
13.47 |
13.59 |
0.36%
|
616万 |
8664万 |
| 2025-07-11 |
13.59 |
13.60 |
13.47 |
13.48 |
-0.79%
|
566万 |
7869万 |
| 2025-07-14 |
13.53 |
13.62 |
13.46 |
13.51 |
0.22%
|
312万 |
4351万 |
| 2025-07-15 |
13.51 |
13.56 |
13.34 |
13.46 |
-0.36%
|
390万 |
5390万 |
| 2025-07-16 |
13.48 |
13.55 |
13.36 |
13.40 |
-0.43%
|
396万 |
5488万 |
| 2025-07-17 |
13.35 |
13.59 |
13.35 |
13.58 |
1.31%
|
384万 |
5338万 |
| 2025-07-18 |
13.60 |
13.66 |
13.49 |
13.58 |
0.0%
|
281万 |
3915万 |
| 2025-07-21 |
13.63 |
13.68 |
13.53 |
13.67 |
0.65%
|
415万 |
5808万 |
| 2025-07-22 |
13.68 |
13.68 |
13.55 |
13.66 |
-0.07%
|
438万 |
6136万 |
| 2025-07-23 |
13.68 |
13.70 |
13.52 |
13.53 |
-0.93%
|
452万 |
6329万 |
| 2025-07-24 |
13.53 |
13.61 |
13.49 |
13.58 |
0.36%
|
412万 |
5752万 |
| 2025-07-25 |
13.54 |
13.66 |
13.51 |
13.64 |
0.43%
|
327万 |
4567万 |
| 2025-07-28 |
13.70 |
13.70 |
13.52 |
13.60 |
-0.29%
|
424万 |
5931万 |
| 2025-07-29 |
13.54 |
13.63 |
13.36 |
13.55 |
-0.36%
|
459万 |
6358万 |
| 2025-07-30 |
13.55 |
13.68 |
13.42 |
13.50 |
-0.36%
|
457万 |
6362万 |
| 2025-07-31 |
13.48 |
13.59 |
13.27 |
13.41 |
-0.65%
|
537万 |
7420万 |
| 2025-08-01 |
13.41 |
13.49 |
13.31 |
13.46 |
0.36%
|
361万 |
4985万 |
| 2025-08-04 |
13.41 |
13.58 |
13.36 |
13.58 |
0.87%
|
293万 |
4072万 |
| 2025-08-05 |
13.55 |
13.74 |
13.50 |
13.74 |
1.22%
|
542万 |
7619万 |
| 2025-08-06 |
13.78 |
14.05 |
13.68 |
13.91 |
1.2%
|
795万 |
1.13亿 |
| 2025-08-07 |
13.94 |
13.95 |
13.68 |
13.69 |
-1.54%
|
448万 |
6344万 |
| 2025-08-08 |
13.70 |
13.78 |
13.62 |
13.76 |
0.5%
|
355万 |
5003万 |
| 2025-08-11 |
13.81 |
13.86 |
13.75 |
13.84 |
0.57%
|
457万 |
6486万 |
| 2025-08-12 |
13.84 |
13.87 |
13.69 |
13.87 |
0.21%
|
404万 |
5733万 |
| 2025-08-13 |
13.90 |
14.03 |
13.83 |
13.97 |
0.7%
|
525万 |
7522万 |
| 2025-08-14 |
14.11 |
14.12 |
13.74 |
13.84 |
-0.91%
|
733万 |
1.05亿 |
| 2025-08-15 |
14.60 |
15.22 |
14.57 |
15.22 |
9.99%
|
1685万 |
2.62亿 |
| 2025-08-18 |
16.71 |
16.74 |
15.94 |
16.74 |
9.97%
|
3881万 |
6.56亿 |
| 2025-08-19 |
17.29 |
17.29 |
16.23 |
16.34 |
-2.38%
|
5500万 |
9.36亿 |
| 2025-08-20 |
16.25 |
17.01 |
15.69 |
16.04 |
-1.85%
|
3573万 |
5.95亿 |
| 2025-08-21 |
15.86 |
16.16 |
15.51 |
15.65 |
-2.43%
|
2550万 |
4.13亿 |
| 2025-08-22 |
15.66 |
16.08 |
15.61 |
15.95 |
1.93%
|
2081万 |
3.39亿 |
| 2025-08-25 |
16.04 |
16.45 |
16.02 |
16.24 |
1.77%
|
2399万 |
3.99亿 |
| 2025-08-26 |
16.08 |
16.48 |
15.93 |
16.24 |
0.06%
|
1910万 |
3.18亿 |
| 2025-08-27 |
16.26 |
16.76 |
16.10 |
16.19 |
-0.36%
|
2269万 |
3.83亿 |
| 2025-08-28 |
16.12 |
16.40 |
15.79 |
16.32 |
0.84%
|
1704万 |
2.82亿 |
| 2025-08-29 |
16.36 |
16.60 |
16.06 |
16.44 |
0.72%
|
1887万 |
3.17亿 |
| 2025-09-01 |
16.27 |
16.49 |
16.08 |
16.29 |
-0.89%
|
1325万 |
2.21亿 |
| 2025-09-02 |
16.22 |
16.43 |
15.76 |
15.94 |
-2.15%
|
1372万 |
2.27亿 |
| 2025-09-03 |
15.91 |
15.99 |
15.63 |
15.72 |
-1.4%
|
802万 |
1.30亿 |
| 2025-09-04 |
15.76 |
15.96 |
15.05 |
15.36 |
-2.29%
|
1227万 |
1.96亿 |
| 2025-09-05 |
15.44 |
15.65 |
15.32 |
15.59 |
1.52%
|
816万 |
1.30亿 |
| 2025-09-08 |
15.48 |
16.01 |
15.41 |
15.88 |
1.87%
|
1156万 |
1.86亿 |
| 2025-09-09 |
15.85 |
15.85 |
15.45 |
15.53 |
-2.21%
|
695万 |
1.11亿 |
| 2025-09-10 |
15.52 |
15.94 |
15.50 |
15.54 |
0.06%
|
752万 |
1.21亿 |
| 2025-09-11 |
15.48 |
16.24 |
15.41 |
16.21 |
4.26%
|
1484万 |
2.44亿 |
| 2025-09-12 |
16.06 |
16.27 |
15.97 |
16.04 |
-1.02%
|
899万 |
1.49亿 |
| 2025-09-15 |
16.04 |
16.74 |
15.87 |
16.47 |
2.67%
|
1939万 |
3.28亿 |
| 2025-09-16 |
16.47 |
16.69 |
16.42 |
16.55 |
0.47%
|
1194万 |
2.03亿 |
| 2025-09-17 |
16.57 |
16.80 |
16.50 |
16.67 |
0.76%
|
1041万 |
1.78亿 |
| 2025-09-18 |
16.59 |
16.93 |
16.16 |
16.37 |
-1.81%
|
1555万 |
2.65亿 |
| 2025-09-19 |
16.30 |
16.54 |
16.25 |
16.32 |
-0.3%
|
846万 |
1.42亿 |
| 2025-09-22 |
16.45 |
16.60 |
16.30 |
16.49 |
1.01%
|
834万 |
1.41亿 |
| 2025-09-23 |
16.48 |
16.59 |
15.97 |
16.51 |
0.12%
|
1106万 |
1.85亿 |
| 2025-09-24 |
16.46 |
17.28 |
16.35 |
17.23 |
4.36%
|
1975万 |
3.44亿 |
| 2025-09-25 |
17.18 |
17.20 |
16.77 |
16.89 |
-1.98%
|
1155万 |
2.01亿 |
| 2025-09-26 |
16.83 |
16.91 |
16.38 |
16.41 |
-2.82%
|
969万 |
1.65亿 |
| 2025-09-29 |
16.37 |
16.49 |
16.22 |
16.42 |
0.06%
|
912万 |
1.53亿 |
| 2025-09-30 |
16.44 |
16.54 |
16.25 |
16.48 |
0.36%
|
796万 |
1.34亿 |
| 2025-10-09 |
16.48 |
16.80 |
16.33 |
16.48 |
0.0%
|
988万 |
1.68亿 |
| 2025-10-10 |
16.30 |
16.54 |
16.19 |
16.26 |
-1.3%
|
823万 |
1.38亿 |
| 2025-10-13 |
15.48 |
16.09 |
15.45 |
16.03 |
-1.44%
|
818万 |
1.34亿 |
| 2025-10-14 |
16.04 |
16.16 |
15.45 |
15.48 |
-3.46%
|
1027万 |
1.66亿 |
| 2025-10-15 |
15.57 |
15.89 |
15.48 |
15.88 |
2.64%
|
641万 |
1.04亿 |
| 2025-10-16 |
15.90 |
16.00 |
15.72 |
15.87 |
-0.12%
|
473万 |
7715万 |
| 2025-10-17 |
15.83 |
15.92 |
15.39 |
15.43 |
-2.76%
|
600万 |
9606万 |
| 2025-10-20 |
15.58 |
16.40 |
15.58 |
15.87 |
2.9%
|
865万 |
1.42亿 |
| 2025-10-21 |
15.88 |
16.54 |
15.88 |
16.36 |
3.07%
|
1062万 |
1.78亿 |
| 2025-10-22 |
16.16 |
16.43 |
15.91 |
16.34 |
-0.12%
|
831万 |
1.38亿 |
| 2025-10-23 |
16.24 |
16.64 |
16.16 |
16.47 |
0.77%
|
968万 |
1.63亿 |
| 2025-10-24 |
16.89 |
18.11 |
16.82 |
18.11 |
9.99%
|
2238万 |
4.08亿 |
| 2025-10-27 |
19.88 |
19.88 |
18.61 |
18.81 |
3.87%
|
5581万 |
10.87亿 |
| 2025-10-28 |
18.81 |
20.69 |
18.44 |
20.01 |
6.36%
|
6140万 |
12.33亿 |
| 2025-10-29 |
19.65 |
21.22 |
19.25 |
19.46 |
-2.77%
|
5745万 |
11.86亿 |
| 2025-10-30 |
19.27 |
20.62 |
19.13 |
19.34 |
-0.6%
|
5492万 |
11.12亿 |
| 2025-10-31 |
19.10 |
19.33 |
18.52 |
18.63 |
-3.67%
|
3510万 |
6.77亿 |
| 2025-11-03 |
18.57 |
18.74 |
18.19 |
18.50 |
-0.68%
|
2427万 |
4.61亿 |
| 2025-11-04 |
18.45 |
19.05 |
18.01 |
18.92 |
2.26%
|
3541万 |
6.77亿 |
| 2025-11-05 |
18.49 |
18.89 |
18.30 |
18.65 |
-1.44%
|
2024万 |
3.86亿 |
| 2025-11-06 |
18.37 |
19.40 |
18.24 |
19.08 |
2.3%
|
2825万 |
5.45亿 |
| 2025-11-07 |
18.76 |
18.84 |
18.38 |
18.44 |
-3.32%
|
1871万 |
3.56亿 |
| 2025-11-10 |
18.11 |
18.58 |
18.01 |
18.29 |
-0.84%
|
1528万 |
2.86亿 |
| 2025-11-11 |
18.29 |
18.74 |
18.08 |
18.41 |
0.64%
|
1542万 |
2.91亿 |
| 2025-11-12 |
18.32 |
18.32 |
17.84 |
18.04 |
-2.01%
|
1215万 |
2.25亿 |
| 2025-11-13 |
18.00 |
18.30 |
17.86 |
18.04 |
0.0%
|
1071万 |
1.99亿 |
| 2025-11-14 |
17.92 |
18.03 |
17.32 |
17.33 |
-3.94%
|
1671万 |
3.02亿 |
| 2025-11-17 |
17.20 |
17.46 |
17.19 |
17.37 |
0.28%
|
849万 |
1.51亿 |
| 2025-11-18 |
17.38 |
17.72 |
17.25 |
17.36 |
-0.06%
|
914万 |
1.64亿 |
| 2025-11-19 |
17.36 |
17.47 |
17.08 |
17.18 |
-1.07%
|
689万 |
1.22亿 |
| 2025-11-20 |
17.33 |
17.40 |
17.17 |
17.20 |
0.11%
|
638万 |
1.13亿 |
| 2025-11-21 |
17.00 |
17.18 |
16.41 |
16.41 |
-4.58%
|
1078万 |
1.85亿 |
| 2025-11-24 |
16.61 |
16.90 |
16.43 |
16.74 |
2.02%
|
749万 |
1.28亿 |
| 2025-11-25 |
16.93 |
17.18 |
16.81 |
16.81 |
0.41%
|
814万 |
1.42亿 |
| 2025-11-26 |
16.79 |
16.89 |
16.65 |
16.70 |
-0.64%
|
470万 |
8097万 |
| 2025-11-27 |
16.76 |
16.98 |
16.67 |
16.68 |
-0.12%
|
520万 |
8989万 |
| 2025-11-28 |
16.69 |
16.88 |
16.55 |
16.88 |
1.17%
|
462万 |
7977万 |
| 2025-12-01 |
16.97 |
16.97 |
16.84 |
16.94 |
0.35%
|
618万 |
1.07亿 |
| 2025-12-02 |
16.87 |
16.91 |
16.70 |
16.77 |
-0.98%
|
396万 |
6826万 |
| 2025-12-03 |
16.80 |
16.80 |
16.56 |
16.64 |
-0.75%
|
456万 |
7813万 |
| 2025-12-04 |
16.72 |
16.74 |
16.52 |
16.62 |
-0.12%
|
461万 |
7874万 |
| 2025-12-05 |
16.59 |
16.89 |
16.51 |
16.89 |
1.58%
|
518万 |
8921万 |
| 2025-12-08 |
16.97 |
17.13 |
16.64 |
16.96 |
0.4%
|
861万 |
1.51亿 |
| 2025-12-09 |
16.96 |
17.13 |
16.82 |
16.84 |
-0.69%
|
576万 |
1.00亿 |
| 2025-12-10 |
16.80 |
16.85 |
16.57 |
16.78 |
-0.35%
|
492万 |
8444万 |
| 2025-12-11 |
16.82 |
16.94 |
16.69 |
16.76 |
-0.12%
|
506万 |
8749万 |
| 2025-12-12 |
16.76 |
17.02 |
16.61 |
17.00 |
1.45%
|
694万 |
1.21亿 |
| 2025-12-15 |
16.94 |
17.07 |
16.70 |
16.73 |
-1.6%
|
598万 |
1.04亿 |
| 2025-12-16 |
16.73 |
16.73 |
16.27 |
16.50 |
-1.4%
|
648万 |
1.10亿 |
| 2025-12-17 |
16.46 |
16.60 |
16.15 |
16.55 |
0.29%
|
720万 |
1.21亿 |
| 2025-12-18 |
16.54 |
16.80 |
16.42 |
16.55 |
0.0%
|
474万 |
8106万 |
| 2025-12-19 |
17.03 |
17.03 |
16.56 |
16.82 |
1.65%
|
923万 |
1.60亿 |
| 2025-12-22 |
16.89 |
17.17 |
16.89 |
17.12 |
1.79%
|
905万 |
1.59亿 |
| 2025-12-23 |
17.18 |
17.38 |
16.99 |
17.02 |
-0.57%
|
842万 |
1.49亿 |
| 2025-12-24 |
17.15 |
17.27 |
17.04 |
17.23 |
1.2%
|
582万 |
1.03亿 |
| 2025-12-25 |
17.28 |
17.30 |
17.08 |
17.24 |
0.06%
|
595万 |
1.05亿 |
| 2025-12-26 |
17.23 |
17.35 |
17.04 |
17.18 |
-0.34%
|
694万 |
1.23亿 |
| 2025-12-29 |
17.18 |
17.33 |
17.11 |
17.14 |
-0.23%
|
516万 |
9121万 |
| 2025-12-30 |
17.10 |
17.70 |
17.01 |
17.66 |
3.01%
|
1274万 |
2.29亿 |
| 2025-12-31 |
17.66 |
17.68 |
17.38 |
17.48 |
-0.99%
|
797万 |
1.43亿 |
| 2026-01-05 |
17.48 |
17.66 |
17.46 |
17.66 |
1.0%
|
813万 |
1.47亿 |
| 2026-01-06 |
17.66 |
17.82 |
17.62 |
17.82 |
0.94%
|
915万 |
1.67亿 |
| 2026-01-07 |
17.89 |
17.89 |
17.63 |
17.67 |
-0.87%
|
838万 |
1.53亿 |
| 2026-01-08 |
17.66 |
17.99 |
17.52 |
17.75 |
0.5%
|
868万 |
1.59亿 |
| 2026-01-09 |
17.74 |
17.96 |
17.71 |
17.89 |
0.77%
|
962万 |
1.76亿 |
| 2026-01-12 |
17.91 |
18.35 |
17.79 |
18.35 |
2.56%
|
1416万 |
2.64亿 |
| 2026-01-13 |
18.49 |
18.81 |
18.15 |
18.20 |
-0.8%
|
1937万 |
3.67亿 |
| 2026-01-14 |
18.30 |
18.76 |
18.04 |
18.29 |
0.48%
|
2018万 |
3.82亿 |
| 2026-01-15 |
18.18 |
18.48 |
18.11 |
18.35 |
0.32%
|
943万 |
1.78亿 |
| 2026-01-16 |
18.55 |
18.73 |
18.33 |
18.56 |
1.17%
|
1302万 |
2.48亿 |
| 2026-01-19 |
18.26 |
18.70 |
18.26 |
18.52 |
-0.21%
|
978万 |
1.86亿 |
| 2026-01-20 |
18.60 |
18.79 |
18.45 |
18.60 |
0.42%
|
1238万 |
2.37亿 |
| 2026-01-21 |
18.49 |
18.91 |
18.49 |
18.78 |
0.94%
|
1123万 |
2.17亿 |
| 2026-01-22 |
18.98 |
19.32 |
18.73 |
18.78 |
0.0%
|
1403万 |
2.73亿 |
| 2026-01-23 |
18.79 |
18.91 |
18.64 |
18.86 |
0.47%
|
1121万 |
2.16亿 |
| 2026-01-26 |
18.94 |
18.94 |
18.20 |
18.29 |
-3.04%
|
1412万 |
2.67亿 |
| 2026-01-27 |
18.20 |
18.32 |
17.62 |
18.22 |
-0.37%
|
1261万 |
2.33亿 |
| 2026-01-28 |
18.22 |
18.32 |
17.90 |
17.99 |
-1.28%
|
821万 |
1.52亿 |
| 2026-01-29 |
17.91 |
18.06 |
17.39 |
17.52 |
-2.6%
|
1032万 |
1.87亿 |
| 2026-01-30 |
17.31 |
17.51 |
16.96 |
17.35 |
-0.94%
|
714万 |
1.27亿 |
| 2026-02-02 |
17.20 |
17.50 |
16.79 |
16.81 |
-3.14%
|
664万 |
1.17亿 |
| 2026-02-03 |
16.86 |
17.13 |
16.84 |
17.07 |
1.56%
|
592万 |
1.03亿 |
| 2026-02-04 |
16.62 |
16.71 |
15.57 |
15.82 |
-7.35%
|
2324万 |
3.79亿 |
| 2026-02-05 |
15.76 |
15.82 |
15.58 |
15.70 |
-0.74%
|
958万 |
1.54亿 |
| 2026-02-06 |
15.63 |
15.90 |
15.47 |
15.77 |
0.43%
|
759万 |
1.23亿 |
| 2026-02-09 |
15.92 |
15.99 |
15.75 |
15.95 |
1.17%
|
757万 |
1.23亿 |
| 2026-02-10 |
15.95 |
16.20 |
15.91 |
16.14 |
1.16%
|
664万 |
1.10亿 |
| 2026-02-11 |
16.11 |
16.85 |
16.06 |
16.50 |
2.23%
|
1282万 |
2.18亿 |
| 2026-02-12 |
16.43 |
17.01 |
16.32 |
16.94 |
2.65%
|
1286万 |
2.21亿 |
| 2026-02-13 |
16.92 |
17.04 |
16.64 |
16.70 |
-1.38%
|
745万 |
1.29亿 |
| 2026-02-24 |
16.89 |
17.03 |
16.43 |
16.67 |
-0.17%
|
741万 |
1.27亿 |
| 2026-02-25 |
16.67 |
16.73 |
16.56 |
16.60 |
-0.47%
|
722万 |
1.23亿 |
| 2026-02-26 |
16.67 |
16.95 |
16.57 |
16.93 |
1.99%
|
901万 |
1.56亿 |
| 2026-02-27 |
16.92 |
16.92 |
16.56 |
16.68 |
-1.44%
|
744万 |
1.27亿 |
| 2026-03-02 |
16.55 |
16.67 |
16.34 |
16.40 |
-1.69%
|
809万 |
1.37亿 |
| 2026-03-03 |
16.38 |
16.54 |
15.77 |
15.83 |
-3.5%
|
784万 |
1.29亿 |
| 2026-03-04 |
15.82 |
15.91 |
15.44 |
15.53 |
-1.85%
|
681万 |
1.10亿 |
| 2026-03-05 |
15.85 |
16.23 |
15.76 |
16.11 |
3.7%
|
819万 |
1.35亿 |
| 2026-03-06 |
16.04 |
16.27 |
15.88 |
16.03 |
-0.48%
|
509万 |
8434万 |
| 2026-03-09 |
15.87 |
15.88 |
15.46 |
15.56 |
-2.91%
|
1253万 |
2.01亿 |
| 2026-03-10 |
15.67 |
16.01 |
15.63 |
15.92 |
2.31%
|
767万 |
1.26亿 |
| 2026-03-11 |
15.97 |
16.10 |
15.90 |
15.91 |
-0.06%
|
718万 |
1.18亿 |
| 2026-03-12 |
15.93 |
16.04 |
15.66 |
15.84 |
-0.49%
|
547万 |
8910万 |
| 2026-03-13 |
15.82 |
15.97 |
15.67 |
15.68 |
-0.98%
|
669万 |
1.09亿 |
| 2026-03-16 |
15.67 |
15.73 |
15.49 |
15.60 |
-0.5%
|
582万 |
9325万 |
| 2026-03-17 |
15.67 |
15.74 |
15.20 |
15.20 |
-2.56%
|
763万 |
1.21亿 |
| 2026-03-18 |
15.28 |
15.38 |
15.12 |
15.22 |
0.13%
|
695万 |
1.09亿 |
| 2026-03-19 |
15.08 |
15.17 |
14.93 |
15.01 |
-1.41%
|
495万 |
7647万 |
| 2026-03-20 |
15.02 |
15.18 |
14.74 |
14.74 |
-1.82%
|
607万 |
9307万 |
| 2026-03-23 |
14.55 |
14.60 |
13.78 |
13.92 |
-5.55%
|
838万 |
1.22亿 |
| 2026-03-24 |
14.22 |
14.31 |
13.98 |
14.19 |
1.96%
|
886万 |
1.29亿 |
| 2026-03-25 |
14.12 |
14.30 |
13.94 |
14.05 |
-1.03%
|
1552万 |
2.24亿 |
| 2026-03-26 |
13.98 |
14.02 |
13.59 |
13.66 |
-2.77%
|
1017万 |
1.44亿 |
| 2026-03-27 |
13.48 |
13.77 |
13.41 |
13.68 |
0.21%
|
863万 |
1.21亿 |
| 2026-03-30 |
13.55 |
13.72 |
13.47 |
13.50 |
-1.35%
|
902万 |
1.26亿 |
| 2026-03-31 |
13.50 |
13.60 |
13.38 |
13.39 |
-0.79%
|
697万 |
9658万 |
| 2026-04-01 |
13.61 |
13.76 |
13.58 |
13.66 |
1.96%
|
925万 |
1.30亿 |
| 2026-04-02 |
13.66 |
13.66 |
13.29 |
13.36 |
-2.14%
|
766万 |
1.06亿 |
| 2026-04-03 |
13.36 |
13.58 |
13.36 |
13.42 |
0.44%
|
615万 |
8503万 |
| 2026-04-07 |
13.46 |
13.51 |
13.14 |
13.26 |
-1.23%
|
643万 |
8782万 |
| 2026-04-08 |
13.52 |
13.73 |
13.50 |
13.70 |
3.38%
|
1537万 |
2.16亿 |
| 2026-04-09 |
13.64 |
13.65 |
13.42 |
13.51 |
-1.42%
|
807万 |
1.12亿 |
| 2026-04-10 |
13.61 |
13.90 |
13.56 |
13.73 |
1.66%
|
1080万 |
1.53亿 |
| 2026-04-13 |
13.58 |
14.22 |
13.58 |
14.05 |
2.27%
|
2428万 |
3.49亿 |
| 2026-04-14 |
14.16 |
14.36 |
13.99 |
14.14 |
0.69%
|
1730万 |
2.51亿 |
| 2026-04-15 |
14.27 |
14.65 |
14.17 |
14.18 |
0.28%
|
1686万 |
2.49亿 |
| 2026-04-16 |
14.27 |
14.56 |
14.19 |
14.49 |
2.2%
|
1178万 |
1.74亿 |
| 2026-04-17 |
14.59 |
15.12 |
14.51 |
14.94 |
3.09%
|
1962万 |
3.00亿 |
| 2026-04-20 |
15.87 |
16.44 |
15.77 |
16.44 |
10.03%
|
1584万 |
2.66亿 |
| 2026-04-21 |
16.60 |
16.62 |
15.93 |
16.07 |
-2.25%
|
3796万 |
6.28亿 |
| 2026-04-22 |
16.12 |
16.12 |
15.82 |
15.94 |
-0.79%
|
2386万 |
3.90亿 |
| 2026-04-23 |
15.92 |
16.06 |
15.57 |
15.73 |
-1.34%
|
1820万 |
2.96亿 |
| 2026-04-24 |
15.68 |
15.85 |
15.45 |
15.71 |
-0.12%
|
1425万 |
2.30亿 |
| 2026-04-27 |
15.75 |
16.00 |
15.67 |
15.82 |
0.68%
|
1359万 |
2.21亿 |
| 2026-04-28 |
15.73 |
15.99 |
15.53 |
15.83 |
0.06%
|
1377万 |
2.24亿 |
| 2026-04-29 |
15.69 |
15.99 |
15.69 |
15.88 |
0.37%
|
1273万 |
2.08亿 |
| 2026-04-30 |
15.87 |
16.04 |
15.78 |
15.92 |
0.25%
|
1150万 |
1.88亿 |
| 2026-05-06 |
15.96 |
16.45 |
15.96 |
16.33 |
2.57%
|
1993万 |
3.33亿 |
| 2026-05-07 |
16.33 |
16.35 |
16.01 |
16.25 |
-0.48%
|
1562万 |
2.59亿 |
| 2026-05-08 |
16.20 |
16.84 |
16.14 |
16.68 |
2.63%
|
2172万 |
3.70亿 |
| 2026-05-11 |
16.87 |
17.40 |
16.69 |
17.19 |
3.03%
|
2829万 |
4.97亿 |
| 2026-05-12 |
17.04 |
17.04 |
16.43 |
16.45 |
-4.3%
|
2184万 |
3.72亿 |
| 2026-05-13 |
16.35 |
16.96 |
16.27 |
16.86 |
2.49%
|
1632万 |
2.79亿 |
| 2026-05-14 |
16.72 |
16.83 |
16.42 |
16.42 |
-2.6%
|
1312万 |
2.23亿 |
| 2026-05-15 |
16.39 |
16.86 |
16.34 |
16.49 |
0.43%
|
1360万 |
2.25亿 |
| 2026-05-18 |
16.44 |
16.59 |
16.13 |
16.35 |
-0.85%
|
1361万 |
2.23亿 |
| 2026-05-19 |
16.21 |
16.70 |
16.21 |
16.64 |
1.77%
|
1201万 |
1.98亿 |
| 2026-05-20 |
16.52 |
16.60 |
16.26 |
16.40 |
-1.44%
|
878万 |
1.44亿 |
| 2026-05-21 |
16.50 |
16.59 |
15.81 |
15.85 |
-3.35%
|
1338万 |
2.18亿 |
| 2026-05-22 |
16.23 |
16.70 |
16.14 |
16.39 |
3.41%
|
1326万 |
2.17亿 |
| 2026-05-25 |
16.29 |
16.72 |
16.08 |
16.72 |
2.01%
|
1636万 |
2.71亿 |
| 2026-05-26 |
16.60 |
16.67 |
16.20 |
16.49 |
-1.38%
|
1118万 |
1.84亿 |
| 2026-05-27 |
16.41 |
16.58 |
15.86 |
16.16 |
-2.0%
|
1577万 |
2.55亿 |
| 2026-05-28 |
15.44 |
15.89 |
14.93 |
15.80 |
-2.23%
|
1974万 |
3.07亿 |
| 2026-05-29 |
15.96 |
16.19 |
15.46 |
15.47 |
-2.09%
|
1367万 |
2.16亿 |
| 2026-06-01 |
15.57 |
16.10 |
15.53 |
15.81 |
2.2%
|
1233万 |
1.95亿 |
| 2026-06-02 |
15.81 |
16.45 |
15.71 |
15.94 |
0.82%
|
1294万 |
2.07亿 |
| 2026-06-03 |
15.81 |
16.06 |
15.48 |
15.52 |
-2.63%
|
962万 |
1.52亿 |
| 2026-06-04 |
15.38 |
15.66 |
15.02 |
15.12 |
-2.58%
|
912万 |
1.39亿 |
| 2026-06-05 |
15.02 |
15.66 |
14.47 |
15.25 |
0.86%
|
1139万 |
1.71亿 |
| 2026-06-08 |
14.86 |
15.06 |
14.40 |
14.53 |
-4.72%
|
982万 |
1.45亿 |
| 2026-06-09 |
14.98 |
15.15 |
14.60 |
14.75 |
1.51%
|
929万 |
1.38亿 |
| 2026-06-10 |
14.58 |
14.65 |
14.03 |
14.23 |
-3.53%
|
924万 |
1.32亿 |
| 2026-06-11 |
13.95 |
14.14 |
13.74 |
13.81 |
-2.95%
|
740万 |
1.03亿 |
| 2026-06-12 |
13.97 |
14.18 |
13.76 |
13.84 |
0.22%
|
835万 |
1.16亿 |
| 2026-06-15 |
13.90 |
14.53 |
13.90 |
14.52 |
4.91%
|
992万 |
1.42亿 |
| 2026-06-16 |
14.68 |
15.14 |
14.55 |
14.94 |
2.89%
|
1160万 |
1.73亿 |
| 2026-06-17 |
14.93 |
15.22 |
14.78 |
14.92 |
-0.13%
|
1063万 |
1.59亿 |
| 2026-06-18 |
14.87 |
15.10 |
14.70 |
14.93 |
0.07%
|
826万 |
1.23亿 |
| 2026-06-22 |
14.90 |
15.18 |
14.12 |
14.53 |
-2.68%
|
1210万 |
1.75亿 |
| 2026-06-23 |
14.52 |
14.73 |
14.23 |
14.32 |
-1.45%
|
878万 |
1.27亿 |
| 2026-06-24 |
14.46 |
14.65 |
14.28 |
14.40 |
0.56%
|
947万 |
1.37亿 |
| 2026-06-25 |
14.31 |
14.43 |
13.88 |
13.99 |
-2.85%
|
954万 |
1.34亿 |
| 2026-06-26 |
13.93 |
13.99 |
13.35 |
13.39 |
-4.29%
|
911万 |
1.24亿 |
| 2026-06-29 |
13.36 |
13.45 |
12.98 |
13.11 |
-2.09%
|
917万 |
1.21亿 |
| 2026-06-30 |
13.15 |
13.80 |
13.13 |
13.64 |
4.04%
|
951万 |
1.29亿 |
| 2026-07-01 |
13.94 |
14.38 |
13.74 |
13.81 |
1.25%
|
1048万 |
1.47亿 |
| 2026-07-02 |
13.68 |
14.08 |
13.52 |
13.57 |
-1.74%
|
1078万 |
1.49亿 |
| 2026-07-03 |
13.70 |
14.24 |
13.65 |
14.06 |
3.61%
|
1412万 |
1.97亿 |
| 2026-07-06 |
14.05 |
14.05 |
13.57 |
13.61 |
-3.2%
|
990万 |
1.36亿 |
| 2026-07-07 |
13.74 |
13.77 |
13.23 |
13.27 |
-2.5%
|
810万 |
1.09亿 |
| 2026-07-08 |
13.07 |
13.36 |
13.07 |
13.14 |
-0.98%
|
702万 |
9271万 |
| 2026-07-09 |
13.15 |
13.79 |
12.94 |
13.64 |
3.81%
|
996万 |
1.32亿 |
| 2026-07-10 |
13.50 |
14.00 |
13.45 |
13.50 |
-1.03%
|
1116万 |
1.54亿 |
| 2026-07-13 |
13.37 |
13.43 |
12.86 |
12.87 |
-4.67%
|
1064万 |
1.39亿 |
| 2026-07-14 |
13.14 |
13.17 |
12.60 |
12.99 |
0.93%
|
778万 |
9983万 |
| 2026-07-15 |
12.90 |
13.13 |
12.86 |
12.91 |
-0.62%
|
751万 |
9742万 |
| 2026-07-16 |
12.84 |
13.04 |
12.71 |
12.76 |
-1.16%
|
720万 |
9260万 |
| 2026-07-17 |
12.75 |
12.79 |
12.12 |
12.28 |
-3.76%
|
1042万 |
1.30亿 |
| 2026-07-20 |
12.40 |
12.59 |
12.06 |
12.33 |
0.41%
|
912万 |
1.13亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20