📊 K线图 2026-07-20
股票：爱玛科技 (603529)
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 |
28.17 |
28.67 |
27.64 |
28.58 |
0.0%
|
507万 |
1.58亿 |
| 2023-07-18 |
28.41 |
28.71 |
28.01 |
28.47 |
-0.41%
|
303万 |
9515万 |
| 2023-07-19 |
28.39 |
28.54 |
28.08 |
28.20 |
-0.95%
|
181万 |
5679万 |
| 2023-07-20 |
28.20 |
29.12 |
28.19 |
29.09 |
3.17%
|
778万 |
2.49亿 |
| 2023-07-21 |
28.92 |
30.88 |
28.92 |
30.69 |
5.5%
|
1667万 |
5.58亿 |
| 2023-07-24 |
30.69 |
30.94 |
29.96 |
30.45 |
-0.77%
|
840万 |
2.83亿 |
| 2023-07-25 |
30.76 |
31.04 |
30.36 |
30.68 |
0.74%
|
718万 |
2.44亿 |
| 2023-07-26 |
30.64 |
30.64 |
30.02 |
30.17 |
-1.65%
|
380万 |
1.27亿 |
| 2023-07-27 |
30.24 |
30.43 |
29.56 |
29.61 |
-1.89%
|
477万 |
1.58亿 |
| 2023-07-28 |
29.82 |
30.62 |
29.26 |
30.29 |
2.32%
|
513万 |
1.71亿 |
| 2023-07-31 |
30.31 |
31.67 |
30.26 |
30.83 |
1.79%
|
791万 |
2.72亿 |
| 2023-08-01 |
30.83 |
30.84 |
30.14 |
30.38 |
-1.46%
|
352万 |
1.19亿 |
| 2023-08-02 |
30.19 |
30.41 |
29.59 |
29.83 |
-1.81%
|
387万 |
1.28亿 |
| 2023-08-03 |
29.61 |
30.23 |
29.54 |
30.16 |
1.09%
|
374万 |
1.24亿 |
| 2023-08-04 |
30.17 |
30.29 |
29.72 |
30.14 |
-0.06%
|
335万 |
1.12亿 |
| 2023-08-07 |
29.86 |
30.31 |
29.70 |
30.13 |
-0.03%
|
312万 |
1.04亿 |
| 2023-08-08 |
30.08 |
30.16 |
29.76 |
30.10 |
-0.09%
|
262万 |
8686万 |
| 2023-08-09 |
29.90 |
30.36 |
29.84 |
30.28 |
0.6%
|
217万 |
7257万 |
| 2023-08-10 |
30.28 |
31.43 |
29.98 |
31.14 |
2.83%
|
502万 |
1.71亿 |
| 2023-08-11 |
31.04 |
31.17 |
30.36 |
30.56 |
-1.86%
|
309万 |
1.05亿 |
| 2023-08-14 |
30.51 |
30.51 |
29.07 |
30.23 |
-1.09%
|
594万 |
1.95亿 |
| 2023-08-15 |
29.95 |
30.08 |
28.64 |
29.05 |
-3.89%
|
535万 |
1.73亿 |
| 2023-08-16 |
29.05 |
29.16 |
28.44 |
28.45 |
-2.08%
|
336万 |
1.07亿 |
| 2023-08-17 |
28.12 |
28.67 |
27.83 |
28.66 |
0.73%
|
352万 |
1.10亿 |
| 2023-08-18 |
28.39 |
28.81 |
28.29 |
28.32 |
-1.17%
|
179万 |
5676万 |
| 2023-08-21 |
28.26 |
28.68 |
28.01 |
28.06 |
-0.93%
|
234万 |
7339万 |
| 2023-08-22 |
26.93 |
26.93 |
25.25 |
25.62 |
-8.69%
|
1462万 |
4.14亿 |
| 2023-08-23 |
25.62 |
25.63 |
24.03 |
24.11 |
-5.89%
|
947万 |
2.58亿 |
| 2023-08-24 |
24.28 |
25.67 |
24.28 |
25.18 |
4.42%
|
968万 |
2.69亿 |
| 2023-08-25 |
24.93 |
25.59 |
24.55 |
24.81 |
-1.47%
|
469万 |
1.30亿 |
| 2023-08-28 |
26.20 |
26.32 |
24.03 |
24.33 |
-1.93%
|
979万 |
2.68亿 |
| 2023-08-29 |
24.37 |
25.73 |
24.37 |
25.51 |
4.86%
|
880万 |
2.46亿 |
| 2023-08-30 |
25.30 |
25.80 |
25.12 |
25.45 |
-0.25%
|
383万 |
1.08亿 |
| 2023-08-31 |
25.41 |
25.66 |
25.05 |
25.66 |
0.82%
|
421万 |
1.18亿 |
| 2023-09-01 |
25.40 |
25.90 |
25.23 |
25.81 |
0.6%
|
378万 |
1.07亿 |
| 2023-09-04 |
25.80 |
26.17 |
25.68 |
26.00 |
0.74%
|
381万 |
1.09亿 |
| 2023-09-05 |
25.91 |
26.04 |
25.67 |
25.72 |
-1.08%
|
298万 |
8515万 |
| 2023-09-06 |
25.48 |
25.62 |
25.02 |
25.32 |
-1.55%
|
469万 |
1.31亿 |
| 2023-09-07 |
25.40 |
25.40 |
24.84 |
24.84 |
-1.89%
|
290万 |
8053万 |
| 2023-09-08 |
24.65 |
24.85 |
24.60 |
24.72 |
-0.51%
|
174万 |
4782万 |
| 2023-09-11 |
24.84 |
25.73 |
24.49 |
25.31 |
2.38%
|
458万 |
1.28亿 |
| 2023-09-12 |
25.55 |
26.27 |
25.37 |
26.09 |
3.11%
|
648万 |
1.86亿 |
| 2023-09-13 |
26.01 |
26.18 |
25.56 |
26.18 |
0.35%
|
388万 |
1.11亿 |
| 2023-09-14 |
25.96 |
26.18 |
25.75 |
25.81 |
-1.41%
|
196万 |
5637万 |
| 2023-09-15 |
25.92 |
25.93 |
25.56 |
25.67 |
-0.56%
|
183万 |
5212万 |
| 2023-09-18 |
25.73 |
26.20 |
25.49 |
25.88 |
0.84%
|
276万 |
7944万 |
| 2023-09-19 |
25.76 |
26.02 |
25.56 |
25.90 |
0.07%
|
175万 |
4999万 |
| 2023-09-20 |
25.80 |
26.00 |
25.57 |
25.57 |
-1.29%
|
163万 |
4669万 |
| 2023-09-21 |
25.56 |
25.91 |
25.40 |
25.68 |
0.46%
|
286万 |
8143万 |
| 2023-09-22 |
25.77 |
26.97 |
25.70 |
26.81 |
4.38%
|
485万 |
1.40亿 |
| 2023-09-25 |
26.89 |
26.92 |
26.11 |
26.59 |
-0.82%
|
334万 |
9665万 |
| 2023-09-26 |
26.59 |
26.97 |
26.31 |
26.52 |
-0.28%
|
285万 |
8294万 |
| 2023-09-27 |
26.51 |
26.76 |
26.35 |
26.57 |
0.21%
|
270万 |
7837万 |
| 2023-09-28 |
26.63 |
27.16 |
26.53 |
27.07 |
1.89%
|
351万 |
1.04亿 |
| 2023-10-09 |
27.13 |
27.16 |
26.57 |
26.59 |
-1.79%
|
324万 |
9509万 |
| 2023-10-10 |
26.63 |
26.84 |
25.41 |
25.51 |
-4.06%
|
485万 |
1.37亿 |
| 2023-10-11 |
25.68 |
26.09 |
25.25 |
25.57 |
0.22%
|
388万 |
1.09亿 |
| 2023-10-12 |
25.64 |
25.87 |
25.43 |
25.63 |
0.25%
|
195万 |
5464万 |
| 2023-10-13 |
25.53 |
25.68 |
25.22 |
25.64 |
0.04%
|
206万 |
5725万 |
| 2023-10-16 |
25.50 |
25.64 |
25.12 |
25.47 |
-0.64%
|
205万 |
5696万 |
| 2023-10-17 |
25.40 |
25.47 |
24.94 |
25.02 |
-1.8%
|
151万 |
4158万 |
| 2023-10-18 |
24.94 |
25.34 |
24.55 |
25.24 |
0.88%
|
217万 |
5904万 |
| 2023-10-19 |
24.90 |
24.96 |
24.58 |
24.58 |
-2.61%
|
194万 |
5251万 |
| 2023-10-20 |
24.42 |
24.79 |
24.36 |
24.52 |
-0.22%
|
124万 |
3344万 |
| 2023-10-23 |
24.55 |
24.69 |
23.78 |
24.38 |
-0.6%
|
243万 |
6426万 |
| 2023-10-24 |
24.18 |
26.05 |
24.18 |
25.76 |
5.67%
|
613万 |
1.70亿 |
| 2023-10-25 |
26.00 |
26.33 |
25.34 |
25.37 |
-1.49%
|
372万 |
1.05亿 |
| 2023-10-26 |
25.23 |
26.06 |
24.98 |
25.79 |
1.66%
|
303万 |
8471万 |
| 2023-10-27 |
25.79 |
26.42 |
25.62 |
26.23 |
1.7%
|
384万 |
1.10亿 |
| 2023-10-30 |
26.22 |
26.43 |
25.96 |
26.19 |
-0.17%
|
212万 |
6089万 |
| 2023-10-31 |
26.08 |
26.34 |
25.69 |
25.70 |
-1.85%
|
309万 |
8775万 |
| 2023-11-01 |
25.77 |
25.89 |
25.54 |
25.58 |
-0.46%
|
171万 |
4825万 |
| 2023-11-02 |
25.79 |
26.07 |
25.51 |
25.54 |
-0.18%
|
162万 |
4578万 |
| 2023-11-03 |
25.57 |
26.71 |
25.57 |
25.98 |
1.72%
|
498万 |
1.43亿 |
| 2023-11-06 |
26.00 |
26.51 |
26.00 |
26.18 |
0.77%
|
346万 |
9914万 |
| 2023-11-07 |
26.08 |
26.45 |
25.54 |
25.68 |
-1.92%
|
570万 |
1.61亿 |
| 2023-11-08 |
25.57 |
25.71 |
25.18 |
25.55 |
-0.5%
|
387万 |
1.08亿 |
| 2023-11-09 |
25.51 |
25.70 |
25.36 |
25.48 |
-0.25%
|
235万 |
6564万 |
| 2023-11-10 |
25.29 |
25.39 |
25.02 |
25.24 |
-0.97%
|
218万 |
6016万 |
| 2023-11-13 |
25.24 |
25.89 |
24.79 |
25.27 |
0.14%
|
379万 |
1.05亿 |
| 2023-11-14 |
25.25 |
25.49 |
25.13 |
25.36 |
0.36%
|
226万 |
6287万 |
| 2023-11-15 |
25.55 |
25.89 |
25.27 |
25.71 |
1.37%
|
420万 |
1.18亿 |
| 2023-11-16 |
25.70 |
25.70 |
25.28 |
25.32 |
-1.53%
|
190万 |
5306万 |
| 2023-11-17 |
25.33 |
25.75 |
25.15 |
25.68 |
1.45%
|
348万 |
9758万 |
| 2023-11-20 |
25.78 |
26.26 |
25.52 |
26.22 |
2.07%
|
491万 |
1.40亿 |
| 2023-11-21 |
26.21 |
26.32 |
25.92 |
25.99 |
-0.87%
|
224万 |
6411万 |
| 2023-11-22 |
25.92 |
26.27 |
25.82 |
25.83 |
-0.6%
|
225万 |
6425万 |
| 2023-11-23 |
25.79 |
26.66 |
25.79 |
26.48 |
2.51%
|
438万 |
1.27亿 |
| 2023-11-24 |
26.52 |
26.62 |
26.04 |
26.14 |
-1.28%
|
275万 |
7918万 |
| 2023-11-27 |
26.11 |
26.72 |
25.89 |
26.68 |
2.06%
|
411万 |
1.19亿 |
| 2023-11-28 |
26.68 |
27.02 |
26.46 |
26.97 |
1.06%
|
285万 |
8356万 |
| 2023-11-29 |
26.86 |
27.07 |
26.66 |
26.74 |
-0.85%
|
192万 |
5639万 |
| 2023-11-30 |
26.53 |
26.64 |
26.07 |
26.27 |
-1.74%
|
241万 |
6933万 |
| 2023-12-01 |
26.24 |
26.34 |
25.91 |
26.11 |
-0.59%
|
153万 |
4393万 |
| 2023-12-04 |
26.12 |
26.23 |
25.41 |
25.54 |
-2.21%
|
308万 |
8671万 |
| 2023-12-05 |
25.53 |
25.65 |
25.13 |
25.15 |
-1.5%
|
209万 |
5791万 |
| 2023-12-06 |
25.15 |
25.47 |
24.99 |
25.16 |
0.04%
|
119万 |
3307万 |
| 2023-12-07 |
25.16 |
25.28 |
24.84 |
25.25 |
0.33%
|
172万 |
4728万 |
| 2023-12-08 |
25.25 |
25.36 |
24.40 |
24.61 |
-2.5%
|
330万 |
8921万 |
| 2023-12-11 |
24.51 |
25.20 |
24.13 |
25.14 |
2.16%
|
207万 |
5631万 |
| 2023-12-12 |
25.08 |
25.24 |
24.83 |
25.17 |
0.11%
|
267万 |
7332万 |
| 2023-12-13 |
25.15 |
25.15 |
24.81 |
24.83 |
-1.34%
|
137万 |
3736万 |
| 2023-12-14 |
24.98 |
25.14 |
24.61 |
24.61 |
-0.92%
|
123万 |
3348万 |
| 2023-12-15 |
24.70 |
24.79 |
24.38 |
24.42 |
-0.74%
|
162万 |
4368万 |
| 2023-12-18 |
24.43 |
24.59 |
24.11 |
24.22 |
-0.82%
|
199万 |
5296万 |
| 2023-12-19 |
24.22 |
24.68 |
23.78 |
23.96 |
-1.06%
|
310万 |
8194万 |
| 2023-12-20 |
23.83 |
23.95 |
22.70 |
22.77 |
-5.0%
|
522万 |
1.32亿 |
| 2023-12-21 |
22.57 |
23.13 |
22.44 |
23.02 |
1.12%
|
250万 |
6252万 |
| 2023-12-22 |
22.88 |
22.99 |
22.48 |
22.80 |
-0.95%
|
316万 |
7864万 |
| 2023-12-25 |
22.87 |
22.87 |
22.51 |
22.56 |
-1.08%
|
246万 |
6099万 |
| 2023-12-26 |
22.59 |
22.65 |
22.01 |
22.06 |
-2.19%
|
248万 |
6033万 |
| 2023-12-27 |
22.18 |
22.38 |
21.88 |
22.27 |
0.95%
|
256万 |
6208万 |
| 2023-12-28 |
22.28 |
22.91 |
22.14 |
22.81 |
2.42%
|
269万 |
6658万 |
| 2023-12-29 |
22.81 |
23.42 |
22.69 |
22.90 |
0.4%
|
389万 |
9798万 |
| 2024-01-02 |
22.94 |
23.21 |
22.77 |
22.93 |
0.12%
|
330万 |
8294万 |
| 2024-01-03 |
22.82 |
23.38 |
22.78 |
23.20 |
1.16%
|
240万 |
6089万 |
| 2024-01-04 |
23.19 |
23.20 |
22.80 |
22.85 |
-1.5%
|
183万 |
4590万 |
| 2024-01-05 |
22.73 |
23.04 |
22.63 |
22.72 |
-0.56%
|
147万 |
3684万 |
| 2024-01-08 |
22.72 |
22.74 |
22.09 |
22.14 |
-2.58%
|
179万 |
4386万 |
| 2024-01-09 |
22.25 |
22.82 |
22.14 |
22.46 |
1.45%
|
153万 |
3765万 |
| 2024-01-10 |
22.51 |
22.78 |
22.33 |
22.69 |
1.06%
|
183万 |
4541万 |
| 2024-01-11 |
22.68 |
23.23 |
22.55 |
23.04 |
1.53%
|
230万 |
5794万 |
| 2024-01-12 |
23.06 |
23.50 |
23.05 |
23.28 |
1.03%
|
242万 |
6199万 |
| 2024-01-15 |
23.12 |
23.45 |
23.06 |
23.28 |
0.0%
|
162万 |
4140万 |
| 2024-01-16 |
23.23 |
23.32 |
22.92 |
23.22 |
-0.24%
|
137万 |
3468万 |
| 2024-01-17 |
23.15 |
23.64 |
23.15 |
23.31 |
0.35%
|
386万 |
9904万 |
| 2024-01-18 |
23.14 |
23.76 |
22.87 |
23.63 |
1.37%
|
520万 |
1.33亿 |
| 2024-01-19 |
23.61 |
24.09 |
23.23 |
23.25 |
-1.59%
|
282万 |
7321万 |
| 2024-01-22 |
23.37 |
23.42 |
22.68 |
22.95 |
-1.3%
|
592万 |
1.50亿 |
| 2024-01-23 |
22.77 |
23.13 |
22.41 |
22.69 |
-1.12%
|
353万 |
8777万 |
| 2024-01-24 |
22.80 |
23.53 |
22.23 |
23.41 |
3.14%
|
573万 |
1.44亿 |
| 2024-01-25 |
23.39 |
23.43 |
22.68 |
23.31 |
-0.43%
|
485万 |
1.23亿 |
| 2024-01-26 |
23.27 |
23.40 |
22.92 |
23.02 |
-1.22%
|
300万 |
7602万 |
| 2024-01-29 |
23.14 |
23.15 |
22.50 |
22.53 |
-2.15%
|
281万 |
6974万 |
| 2024-01-30 |
22.87 |
24.78 |
22.87 |
24.78 |
9.99%
|
1073万 |
2.88亿 |
| 2024-01-31 |
24.70 |
25.39 |
24.12 |
24.71 |
-0.3%
|
1457万 |
3.94亿 |
| 2024-02-01 |
24.31 |
25.02 |
23.99 |
24.10 |
-2.44%
|
919万 |
2.45亿 |
| 2024-02-02 |
24.06 |
24.18 |
22.86 |
23.77 |
-1.37%
|
837万 |
2.16亿 |
| 2024-02-05 |
23.30 |
24.15 |
22.32 |
23.43 |
-1.46%
|
864万 |
2.19亿 |
| 2024-02-06 |
22.58 |
25.52 |
21.60 |
25.14 |
7.34%
|
966万 |
2.54亿 |
| 2024-02-07 |
24.88 |
26.98 |
24.88 |
26.97 |
7.24%
|
1082万 |
3.12亿 |
| 2024-02-08 |
26.62 |
28.79 |
26.46 |
27.15 |
0.68%
|
905万 |
2.74亿 |
| 2024-02-19 |
27.77 |
27.81 |
26.60 |
27.07 |
-0.27%
|
616万 |
1.83亿 |
| 2024-02-20 |
26.76 |
26.97 |
26.37 |
26.72 |
-1.32%
|
468万 |
1.36亿 |
| 2024-02-21 |
26.71 |
27.70 |
26.37 |
27.10 |
1.44%
|
566万 |
1.68亿 |
| 2024-02-22 |
26.68 |
27.64 |
26.65 |
27.53 |
1.59%
|
488万 |
1.46亿 |
| 2024-02-23 |
27.90 |
27.92 |
26.99 |
27.40 |
-0.5%
|
350万 |
1.05亿 |
| 2024-02-26 |
26.99 |
27.51 |
26.89 |
26.99 |
-1.47%
|
515万 |
1.53亿 |
| 2024-02-27 |
26.86 |
28.17 |
26.75 |
28.15 |
4.3%
|
645万 |
1.94亿 |
| 2024-02-28 |
27.93 |
29.15 |
27.82 |
28.61 |
1.62%
|
886万 |
2.76亿 |
| 2024-02-29 |
28.42 |
30.36 |
28.18 |
30.17 |
5.43%
|
908万 |
2.92亿 |
| 2024-03-01 |
30.18 |
30.18 |
29.30 |
29.47 |
-2.3%
|
799万 |
2.60亿 |
| 2024-03-04 |
29.28 |
30.18 |
29.28 |
30.14 |
2.27%
|
500万 |
1.63亿 |
| 2024-03-05 |
29.80 |
31.27 |
29.66 |
31.05 |
3.03%
|
648万 |
2.18亿 |
| 2024-03-06 |
31.05 |
31.25 |
30.35 |
31.01 |
-0.15%
|
424万 |
1.43亿 |
| 2024-03-07 |
30.80 |
31.10 |
29.64 |
29.75 |
-4.04%
|
450万 |
1.49亿 |
| 2024-03-08 |
29.45 |
30.69 |
29.45 |
30.17 |
1.38%
|
384万 |
1.27亿 |
| 2024-03-11 |
30.18 |
30.46 |
29.73 |
30.45 |
0.94%
|
258万 |
8518万 |
| 2024-03-12 |
30.50 |
30.77 |
29.73 |
29.98 |
-1.53%
|
387万 |
1.28亿 |
| 2024-03-13 |
29.90 |
30.11 |
29.33 |
29.61 |
-1.25%
|
417万 |
1.35亿 |
| 2024-03-14 |
29.89 |
30.10 |
29.16 |
29.44 |
-0.56%
|
308万 |
9966万 |
| 2024-03-15 |
29.44 |
29.61 |
29.10 |
29.50 |
0.19%
|
209万 |
6723万 |
| 2024-03-18 |
29.56 |
29.69 |
29.01 |
29.65 |
0.5%
|
424万 |
1.36亿 |
| 2024-03-19 |
29.65 |
29.78 |
29.09 |
29.28 |
-1.23%
|
323万 |
1.04亿 |
| 2024-03-20 |
29.28 |
29.89 |
29.11 |
29.47 |
0.66%
|
245万 |
7905万 |
| 2024-03-21 |
29.52 |
29.86 |
29.37 |
29.70 |
0.78%
|
252万 |
8193万 |
| 2024-03-22 |
29.79 |
29.81 |
29.04 |
29.04 |
-2.22%
|
258万 |
8275万 |
| 2024-03-25 |
29.00 |
29.40 |
28.54 |
28.55 |
-1.7%
|
227万 |
7192万 |
| 2024-03-26 |
29.11 |
29.11 |
28.36 |
28.68 |
0.45%
|
224万 |
7021万 |
| 2024-03-27 |
28.47 |
28.81 |
27.62 |
28.03 |
-2.26%
|
190万 |
5904万 |
| 2024-03-28 |
27.86 |
28.88 |
27.85 |
28.40 |
1.34%
|
299万 |
9275万 |
| 2024-03-29 |
28.26 |
28.67 |
27.82 |
28.53 |
0.45%
|
342万 |
1.06亿 |
| 2024-04-01 |
28.46 |
29.99 |
28.46 |
29.86 |
4.65%
|
409万 |
1.33亿 |
| 2024-04-02 |
29.70 |
29.82 |
29.00 |
29.35 |
-1.69%
|
311万 |
9981万 |
| 2024-04-03 |
29.08 |
29.86 |
28.83 |
29.08 |
-0.93%
|
243万 |
7782万 |
| 2024-04-08 |
29.01 |
29.16 |
27.18 |
27.49 |
-5.47%
|
891万 |
2.70亿 |
| 2024-04-09 |
27.56 |
27.81 |
27.38 |
27.52 |
0.13%
|
246万 |
7444万 |
| 2024-04-10 |
27.77 |
28.04 |
26.67 |
26.93 |
-2.16%
|
430万 |
1.28亿 |
| 2024-04-11 |
27.17 |
27.83 |
26.71 |
27.47 |
2.0%
|
343万 |
1.03亿 |
| 2024-04-12 |
27.44 |
28.78 |
27.31 |
28.27 |
2.93%
|
432万 |
1.33亿 |
| 2024-04-15 |
28.36 |
31.10 |
28.36 |
30.54 |
8.02%
|
1075万 |
3.58亿 |
| 2024-04-16 |
29.51 |
30.33 |
29.26 |
29.49 |
-3.44%
|
868万 |
2.82亿 |
| 2024-04-17 |
29.52 |
30.64 |
29.27 |
30.62 |
3.85%
|
755万 |
2.48亿 |
| 2024-04-18 |
30.10 |
31.26 |
29.67 |
30.79 |
0.54%
|
680万 |
2.28亿 |
| 2024-04-19 |
30.73 |
31.05 |
30.18 |
30.46 |
-1.07%
|
341万 |
1.14亿 |
| 2024-04-22 |
30.68 |
30.98 |
30.14 |
30.51 |
0.18%
|
455万 |
1.52亿 |
| 2024-04-23 |
30.46 |
31.01 |
30.37 |
30.41 |
-0.33%
|
384万 |
1.29亿 |
| 2024-04-24 |
30.49 |
30.72 |
29.86 |
29.91 |
-1.65%
|
515万 |
1.70亿 |
| 2024-04-25 |
30.18 |
30.95 |
29.61 |
30.12 |
0.7%
|
408万 |
1.35亿 |
| 2024-04-26 |
29.96 |
32.07 |
29.96 |
31.52 |
4.65%
|
888万 |
3.05亿 |
| 2024-04-29 |
31.19 |
32.29 |
30.47 |
32.10 |
1.83%
|
970万 |
3.37亿 |
| 2024-04-30 |
32.07 |
32.65 |
31.71 |
32.27 |
0.54%
|
470万 |
1.65亿 |
| 2024-05-06 |
32.63 |
33.44 |
32.20 |
33.13 |
2.66%
|
713万 |
2.56亿 |
| 2024-05-07 |
32.93 |
33.46 |
32.48 |
33.08 |
-0.14%
|
433万 |
1.56亿 |
| 2024-05-08 |
33.05 |
33.05 |
31.93 |
32.54 |
-1.63%
|
615万 |
2.17亿 |
| 2024-05-09 |
32.58 |
34.48 |
32.46 |
34.36 |
5.59%
|
1044万 |
3.86亿 |
| 2024-05-10 |
34.23 |
35.11 |
33.73 |
34.58 |
0.61%
|
741万 |
2.79亿 |
| 2024-05-13 |
34.12 |
34.45 |
32.95 |
33.41 |
-3.36%
|
1035万 |
3.79亿 |
| 2024-05-14 |
33.11 |
34.04 |
33.02 |
33.54 |
0.38%
|
749万 |
2.74亿 |
| 2024-05-15 |
33.15 |
33.55 |
32.35 |
32.50 |
-3.11%
|
571万 |
2.05亿 |
| 2024-05-16 |
32.82 |
33.16 |
32.41 |
33.01 |
1.58%
|
536万 |
1.93亿 |
| 2024-05-17 |
33.01 |
34.12 |
32.76 |
33.49 |
1.44%
|
636万 |
2.33亿 |
| 2024-05-20 |
33.32 |
34.12 |
33.07 |
33.86 |
1.12%
|
372万 |
1.37亿 |
| 2024-05-21 |
33.66 |
34.01 |
33.45 |
33.56 |
-0.89%
|
245万 |
9045万 |
| 2024-05-22 |
33.59 |
33.77 |
32.65 |
32.82 |
-2.21%
|
337万 |
1.22亿 |
| 2024-05-23 |
32.65 |
32.71 |
32.01 |
32.16 |
-2.01%
|
402万 |
1.42亿 |
| 2024-05-24 |
32.15 |
32.29 |
31.58 |
31.65 |
-1.59%
|
313万 |
1.09亿 |
| 2024-05-27 |
31.79 |
31.96 |
31.50 |
31.65 |
0.0%
|
309万 |
1.07亿 |
| 2024-05-28 |
31.56 |
31.83 |
31.24 |
31.39 |
-0.81%
|
225万 |
7779万 |
| 2024-05-29 |
31.32 |
32.20 |
31.08 |
31.68 |
0.9%
|
299万 |
1.03亿 |
| 2024-05-30 |
31.46 |
32.46 |
31.29 |
31.74 |
0.2%
|
268万 |
9379万 |
| 2024-05-31 |
31.99 |
32.61 |
31.68 |
31.68 |
-0.2%
|
412万 |
1.45亿 |
| 2024-06-03 |
31.42 |
32.42 |
31.31 |
31.72 |
0.14%
|
352万 |
1.23亿 |
| 2024-06-04 |
32.01 |
32.11 |
31.19 |
31.71 |
-0.03%
|
286万 |
9881万 |
| 2024-06-05 |
31.88 |
31.88 |
30.83 |
30.86 |
-2.68%
|
346万 |
1.18亿 |
| 2024-06-06 |
30.73 |
31.03 |
30.47 |
30.60 |
-0.86%
|
391万 |
1.31亿 |
| 2024-06-07 |
30.57 |
30.92 |
29.53 |
29.82 |
-2.54%
|
584万 |
1.91亿 |
| 2024-06-11 |
29.59 |
29.97 |
28.96 |
29.19 |
-2.12%
|
451万 |
1.44亿 |
| 2024-06-12 |
29.29 |
29.29 |
28.17 |
28.34 |
-2.91%
|
537万 |
1.67亿 |
| 2024-06-13 |
28.38 |
28.56 |
27.94 |
28.04 |
-1.03%
|
354万 |
1.09亿 |
| 2024-06-14 |
28.04 |
28.63 |
27.84 |
28.38 |
1.21%
|
491万 |
1.52亿 |
| 2024-06-17 |
28.26 |
29.73 |
28.14 |
29.43 |
3.71%
|
618万 |
1.99亿 |
| 2024-06-18 |
29.16 |
30.07 |
28.86 |
29.07 |
-1.24%
|
360万 |
1.15亿 |
| 2024-06-19 |
29.09 |
29.15 |
28.06 |
28.39 |
-2.33%
|
365万 |
1.14亿 |
| 2024-06-20 |
28.36 |
28.62 |
27.76 |
27.85 |
-1.9%
|
397万 |
1.22亿 |
| 2024-06-21 |
27.96 |
28.81 |
27.74 |
28.20 |
1.25%
|
448万 |
1.39亿 |
| 2024-06-24 |
28.33 |
28.33 |
27.21 |
27.27 |
-3.31%
|
413万 |
1.25亿 |
| 2024-06-25 |
27.38 |
27.48 |
26.73 |
26.95 |
-1.17%
|
323万 |
9564万 |
| 2024-06-26 |
26.71 |
27.06 |
25.79 |
26.33 |
-2.27%
|
681万 |
1.95亿 |
| 2024-06-27 |
26.16 |
26.22 |
25.57 |
25.75 |
-2.22%
|
464万 |
1.31亿 |
| 2024-06-28 |
25.58 |
25.76 |
24.88 |
25.00 |
-2.91%
|
741万 |
2.04亿 |
| 2024-07-01 |
24.87 |
25.91 |
24.24 |
25.59 |
2.38%
|
707万 |
1.94亿 |
| 2024-07-02 |
25.34 |
26.43 |
25.34 |
25.67 |
0.29%
|
733万 |
2.08亿 |
| 2024-07-03 |
25.52 |
25.89 |
25.25 |
25.31 |
-1.39%
|
437万 |
1.22亿 |
| 2024-07-04 |
24.80 |
25.60 |
24.65 |
24.75 |
-2.2%
|
493万 |
1.35亿 |
| 2024-07-05 |
24.70 |
25.21 |
24.46 |
25.06 |
1.26%
|
397万 |
1.08亿 |
| 2024-07-08 |
25.01 |
25.14 |
24.20 |
24.34 |
-2.88%
|
366万 |
9804万 |
| 2024-07-09 |
24.34 |
25.34 |
24.09 |
25.15 |
3.34%
|
502万 |
1.36亿 |
| 2024-07-10 |
25.15 |
25.88 |
24.79 |
25.48 |
1.31%
|
449万 |
1.25亿 |
| 2024-07-11 |
25.62 |
26.03 |
25.30 |
25.88 |
1.54%
|
483万 |
1.36亿 |
| 2024-07-12 |
26.16 |
26.16 |
25.15 |
25.72 |
-0.61%
|
356万 |
9768万 |
| 2024-07-15 |
25.61 |
26.29 |
25.41 |
25.99 |
1.05%
|
420万 |
1.17亿 |
| 2024-07-16 |
25.95 |
26.04 |
25.62 |
25.68 |
-1.18%
|
261万 |
7221万 |
| 2024-07-17 |
25.67 |
25.73 |
25.19 |
25.43 |
-0.98%
|
319万 |
8687万 |
| 2024-07-18 |
25.29 |
25.59 |
24.98 |
25.31 |
-0.48%
|
314万 |
8530万 |
| 2024-07-19 |
25.26 |
25.30 |
24.71 |
24.81 |
-1.95%
|
375万 |
1.00亿 |
| 2024-07-22 |
24.87 |
25.24 |
24.53 |
25.14 |
1.31%
|
388万 |
1.04亿 |
| 2024-07-23 |
24.98 |
25.08 |
23.97 |
23.99 |
-4.56%
|
520万 |
1.36亿 |
| 2024-07-24 |
23.96 |
24.11 |
23.32 |
23.43 |
-2.37%
|
455万 |
1.15亿 |
| 2024-07-25 |
23.49 |
23.81 |
23.04 |
23.29 |
-0.56%
|
258万 |
6491万 |
| 2024-07-26 |
23.89 |
24.98 |
23.89 |
24.70 |
6.04%
|
618万 |
1.63亿 |
| 2024-07-29 |
24.72 |
24.83 |
24.06 |
24.10 |
-2.45%
|
388万 |
1.01亿 |
| 2024-07-30 |
23.93 |
24.13 |
23.20 |
23.68 |
-1.74%
|
304万 |
7689万 |
| 2024-07-31 |
23.68 |
26.04 |
23.51 |
26.04 |
10.0%
|
840万 |
2.29亿 |
| 2024-08-01 |
26.10 |
27.00 |
26.07 |
26.49 |
1.72%
|
1012万 |
2.88亿 |
| 2024-08-02 |
26.47 |
26.47 |
25.35 |
25.49 |
-3.76%
|
552万 |
1.53亿 |
| 2024-08-05 |
25.27 |
26.29 |
25.17 |
25.43 |
-0.26%
|
504万 |
1.39亿 |
| 2024-08-06 |
25.62 |
26.36 |
25.52 |
26.10 |
2.64%
|
619万 |
1.73亿 |
| 2024-08-07 |
25.93 |
26.94 |
25.93 |
26.67 |
2.18%
|
651万 |
1.86亿 |
| 2024-08-08 |
26.51 |
26.85 |
26.04 |
26.44 |
-0.87%
|
434万 |
1.23亿 |
| 2024-08-09 |
26.42 |
26.68 |
26.21 |
26.33 |
-0.39%
|
217万 |
6160万 |
| 2024-08-12 |
26.31 |
26.31 |
25.53 |
25.76 |
-2.16%
|
361万 |
1.00亿 |
| 2024-08-13 |
25.61 |
25.82 |
25.05 |
25.27 |
-1.92%
|
349万 |
9480万 |
| 2024-08-14 |
25.20 |
25.26 |
24.61 |
24.86 |
-1.62%
|
302万 |
8064万 |
| 2024-08-15 |
24.66 |
25.25 |
24.27 |
24.54 |
-1.27%
|
434万 |
1.15亿 |
| 2024-08-16 |
24.52 |
24.52 |
23.69 |
23.91 |
-2.58%
|
433万 |
1.11亿 |
| 2024-08-19 |
23.90 |
24.80 |
23.69 |
24.70 |
3.31%
|
463万 |
1.21亿 |
| 2024-08-20 |
24.61 |
24.61 |
24.00 |
24.36 |
-1.4%
|
316万 |
8227万 |
| 2024-08-21 |
24.14 |
24.47 |
23.91 |
24.11 |
-1.03%
|
238万 |
6188万 |
| 2024-08-22 |
24.17 |
24.75 |
23.77 |
24.53 |
1.78%
|
382万 |
1.00亿 |
| 2024-08-23 |
25.17 |
26.90 |
24.62 |
26.45 |
7.79%
|
1356万 |
3.78亿 |
| 2024-08-26 |
26.43 |
27.22 |
25.88 |
26.40 |
-0.18%
|
913万 |
2.60亿 |
| 2024-08-27 |
26.50 |
27.41 |
26.04 |
27.15 |
2.86%
|
868万 |
2.51亿 |
| 2024-08-28 |
27.03 |
27.59 |
26.75 |
27.14 |
-0.03%
|
637万 |
1.86亿 |
| 2024-08-29 |
27.03 |
28.14 |
26.88 |
27.84 |
2.58%
|
705万 |
2.09亿 |
| 2024-08-30 |
27.04 |
27.92 |
26.95 |
27.43 |
-1.47%
|
1349万 |
3.98亿 |
| 2024-09-02 |
28.93 |
29.49 |
27.14 |
28.51 |
3.91%
|
1456万 |
4.45亿 |
| 2024-09-03 |
27.65 |
29.82 |
27.57 |
29.60 |
3.83%
|
1000万 |
3.10亿 |
| 2024-09-04 |
29.36 |
30.93 |
29.09 |
30.30 |
2.36%
|
954万 |
3.08亿 |
| 2024-09-05 |
30.12 |
30.79 |
29.46 |
30.14 |
-0.52%
|
628万 |
2.02亿 |
| 2024-09-06 |
30.21 |
30.46 |
29.27 |
29.33 |
-2.69%
|
485万 |
1.55亿 |
| 2024-09-09 |
29.22 |
29.64 |
28.95 |
29.17 |
-0.54%
|
427万 |
1.34亿 |
| 2024-09-10 |
29.17 |
30.02 |
28.95 |
29.85 |
2.33%
|
529万 |
1.67亿 |
| 2024-09-11 |
29.72 |
31.09 |
29.55 |
30.60 |
2.53%
|
562万 |
1.84亿 |
| 2024-09-12 |
30.48 |
30.94 |
29.47 |
29.59 |
-3.32%
|
532万 |
1.71亿 |
| 2024-09-13 |
29.49 |
29.72 |
29.12 |
29.22 |
-1.23%
|
353万 |
1.11亿 |
| 2024-09-18 |
28.99 |
30.07 |
28.86 |
29.76 |
1.85%
|
317万 |
1.01亿 |
| 2024-09-19 |
29.83 |
30.30 |
29.64 |
29.75 |
-0.03%
|
378万 |
1.21亿 |
| 2024-09-20 |
29.79 |
30.99 |
29.42 |
29.98 |
0.75%
|
689万 |
2.23亿 |
| 2024-09-23 |
29.75 |
30.46 |
29.42 |
30.25 |
0.9%
|
392万 |
1.27亿 |
| 2024-09-24 |
30.30 |
31.21 |
29.64 |
31.03 |
2.59%
|
612万 |
2.02亿 |
| 2024-09-25 |
31.03 |
32.16 |
30.67 |
31.57 |
1.74%
|
597万 |
2.02亿 |
| 2024-09-26 |
31.50 |
33.37 |
31.09 |
33.08 |
4.78%
|
750万 |
2.61亿 |
| 2024-09-27 |
33.37 |
34.66 |
33.07 |
33.18 |
0.31%
|
441万 |
1.61亿 |
| 2024-09-30 |
33.85 |
35.66 |
31.75 |
34.96 |
5.34%
|
2468万 |
8.78亿 |
| 2024-10-08 |
37.51 |
38.15 |
32.79 |
34.38 |
-1.65%
|
2709万 |
10.15亿 |
| 2024-10-09 |
32.81 |
33.06 |
31.13 |
31.17 |
-9.33%
|
1444万 |
4.97亿 |
| 2024-10-10 |
31.15 |
32.85 |
31.13 |
32.11 |
3.02%
|
1124万 |
3.89亿 |
| 2024-10-11 |
28.91 |
30.73 |
28.91 |
29.89 |
-6.91%
|
2700万 |
8.55亿 |
| 2024-10-14 |
29.36 |
31.92 |
29.33 |
31.46 |
5.24%
|
1909万 |
6.34亿 |
| 2024-10-15 |
31.41 |
32.11 |
30.38 |
30.72 |
-2.34%
|
952万 |
3.18亿 |
| 2024-10-16 |
30.36 |
31.26 |
30.05 |
30.75 |
0.09%
|
488万 |
1.60亿 |
| 2024-10-17 |
30.98 |
31.90 |
30.52 |
30.97 |
0.7%
|
459万 |
1.53亿 |
| 2024-10-18 |
30.71 |
32.79 |
30.41 |
32.26 |
4.17%
|
864万 |
2.96亿 |
| 2024-10-21 |
32.12 |
32.84 |
31.40 |
32.35 |
0.29%
|
605万 |
2.07亿 |
| 2024-10-22 |
31.99 |
33.57 |
31.92 |
33.17 |
2.53%
|
596万 |
2.09亿 |
| 2024-10-23 |
32.96 |
33.77 |
32.64 |
33.30 |
0.4%
|
461万 |
1.63亿 |
| 2024-10-24 |
33.04 |
33.32 |
32.67 |
32.76 |
-1.64%
|
245万 |
8568万 |
| 2024-10-25 |
32.56 |
34.18 |
32.56 |
33.67 |
2.79%
|
540万 |
1.93亿 |
| 2024-10-28 |
32.96 |
35.52 |
32.96 |
34.97 |
3.86%
|
1104万 |
4.07亿 |
| 2024-10-29 |
34.85 |
35.07 |
33.85 |
34.09 |
-2.53%
|
619万 |
2.26亿 |
| 2024-10-30 |
33.73 |
34.02 |
32.98 |
33.32 |
-2.24%
|
413万 |
1.46亿 |
| 2024-10-31 |
33.14 |
33.32 |
32.16 |
32.66 |
-1.98%
|
393万 |
1.37亿 |
| 2024-11-01 |
32.66 |
33.24 |
32.02 |
32.76 |
0.29%
|
320万 |
1.12亿 |
| 2024-11-04 |
33.12 |
33.12 |
32.15 |
32.69 |
-0.2%
|
272万 |
9406万 |
| 2024-11-05 |
32.48 |
33.30 |
31.78 |
32.89 |
0.6%
|
555万 |
1.93亿 |
| 2024-11-06 |
32.88 |
33.04 |
31.65 |
32.05 |
-2.55%
|
570万 |
1.96亿 |
| 2024-11-07 |
31.95 |
33.31 |
31.65 |
33.12 |
3.32%
|
511万 |
1.78亿 |
| 2024-11-08 |
33.14 |
33.33 |
31.64 |
32.02 |
-3.3%
|
709万 |
2.42亿 |
| 2024-11-11 |
31.92 |
32.00 |
31.11 |
31.43 |
-1.85%
|
648万 |
2.17亿 |
| 2024-11-12 |
31.45 |
32.16 |
30.91 |
31.22 |
-0.66%
|
498万 |
1.67亿 |
| 2024-11-13 |
30.88 |
33.28 |
30.78 |
33.27 |
6.54%
|
1048万 |
3.61亿 |
| 2024-11-14 |
34.42 |
35.59 |
34.15 |
35.13 |
5.6%
|
1557万 |
5.79亿 |
| 2024-11-15 |
34.84 |
36.19 |
34.75 |
35.59 |
1.31%
|
1168万 |
4.42亿 |
| 2024-11-18 |
35.77 |
36.44 |
34.64 |
34.87 |
-2.04%
|
633万 |
2.39亿 |
| 2024-11-19 |
34.59 |
37.05 |
34.59 |
36.83 |
5.64%
|
977万 |
3.76亿 |
| 2024-11-20 |
36.83 |
37.38 |
35.87 |
36.65 |
-0.51%
|
676万 |
2.63亿 |
| 2024-11-21 |
36.25 |
37.28 |
35.97 |
36.19 |
-1.26%
|
356万 |
1.38亿 |
| 2024-11-22 |
36.19 |
36.27 |
35.23 |
35.27 |
-2.52%
|
390万 |
1.48亿 |
| 2024-11-25 |
35.40 |
37.66 |
35.40 |
35.54 |
0.77%
|
929万 |
3.61亿 |
| 2024-11-26 |
35.54 |
37.48 |
35.33 |
36.23 |
1.93%
|
768万 |
2.99亿 |
| 2024-11-27 |
35.87 |
36.51 |
35.59 |
36.24 |
0.03%
|
423万 |
1.62亿 |
| 2024-11-28 |
35.97 |
36.49 |
35.26 |
35.78 |
-1.27%
|
410万 |
1.56亿 |
| 2024-11-29 |
35.64 |
35.96 |
34.65 |
34.92 |
-2.39%
|
640万 |
2.38亿 |
| 2024-12-02 |
34.78 |
35.43 |
34.60 |
35.13 |
0.59%
|
451万 |
1.68亿 |
| 2024-12-03 |
34.88 |
37.64 |
34.73 |
37.44 |
6.57%
|
865万 |
3.37亿 |
| 2024-12-04 |
37.22 |
37.74 |
36.62 |
37.26 |
-0.48%
|
513万 |
2.03亿 |
| 2024-12-05 |
36.73 |
37.19 |
36.17 |
36.50 |
-2.05%
|
309万 |
1.20亿 |
| 2024-12-06 |
36.44 |
37.00 |
35.65 |
36.24 |
-0.7%
|
387万 |
1.50亿 |
| 2024-12-09 |
36.13 |
37.25 |
35.77 |
37.21 |
2.68%
|
410万 |
1.60亿 |
| 2024-12-10 |
38.28 |
40.47 |
38.07 |
39.92 |
7.29%
|
984万 |
4.12亿 |
| 2024-12-11 |
39.93 |
41.41 |
39.17 |
40.90 |
2.45%
|
567万 |
2.45亿 |
| 2024-12-12 |
40.69 |
40.91 |
39.67 |
40.59 |
-0.76%
|
466万 |
2.00亿 |
| 2024-12-13 |
40.57 |
40.57 |
38.90 |
40.09 |
-1.23%
|
616万 |
2.59亿 |
| 2024-12-16 |
39.75 |
39.76 |
37.64 |
38.13 |
-4.88%
|
724万 |
2.95亿 |
| 2024-12-17 |
38.13 |
39.27 |
37.64 |
38.31 |
0.47%
|
351万 |
1.44亿 |
| 2024-12-18 |
38.30 |
39.50 |
37.93 |
38.11 |
-0.54%
|
417万 |
1.71亿 |
| 2024-12-19 |
37.66 |
38.11 |
36.42 |
37.86 |
-0.64%
|
334万 |
1.34亿 |
| 2024-12-20 |
37.48 |
39.04 |
37.48 |
38.23 |
0.97%
|
333万 |
1.36亿 |
| 2024-12-23 |
38.60 |
39.23 |
38.26 |
38.89 |
1.72%
|
332万 |
1.37亿 |
| 2024-12-24 |
38.13 |
39.24 |
37.83 |
38.24 |
-1.67%
|
425万 |
1.73亿 |
| 2024-12-25 |
38.13 |
38.48 |
37.48 |
38.03 |
-0.54%
|
214万 |
8620万 |
| 2024-12-26 |
37.96 |
39.64 |
37.83 |
38.88 |
2.23%
|
411万 |
1.70亿 |
| 2024-12-27 |
38.79 |
39.03 |
38.25 |
38.66 |
-0.56%
|
296万 |
1.22亿 |
| 2024-12-30 |
38.49 |
38.64 |
37.30 |
37.59 |
-2.78%
|
649万 |
2.61亿 |
| 2024-12-31 |
37.54 |
39.04 |
37.42 |
38.62 |
2.76%
|
484万 |
1.98亿 |
| 2025-01-02 |
38.42 |
40.21 |
38.12 |
39.25 |
1.61%
|
682万 |
2.85亿 |
| 2025-01-03 |
38.93 |
40.30 |
38.93 |
39.45 |
0.53%
|
484万 |
2.04亿 |
| 2025-01-06 |
39.45 |
40.18 |
38.51 |
40.17 |
1.81%
|
349万 |
1.47亿 |
| 2025-01-07 |
39.92 |
40.86 |
39.17 |
40.68 |
1.27%
|
468万 |
2.00亿 |
| 2025-01-08 |
40.46 |
42.27 |
40.26 |
42.03 |
3.33%
|
556万 |
2.45亿 |
| 2025-01-09 |
42.02 |
42.02 |
39.86 |
39.87 |
-5.15%
|
629万 |
2.73亿 |
| 2025-01-10 |
39.15 |
40.95 |
38.57 |
38.61 |
-3.14%
|
456万 |
1.91亿 |
| 2025-01-13 |
38.32 |
39.59 |
38.15 |
38.58 |
-0.1%
|
452万 |
1.86亿 |
| 2025-01-14 |
38.63 |
39.87 |
38.27 |
39.63 |
2.73%
|
375万 |
1.57亿 |
| 2025-01-15 |
39.55 |
40.00 |
37.57 |
37.79 |
-4.66%
|
451万 |
1.85亿 |
| 2025-01-16 |
37.80 |
38.32 |
36.78 |
37.76 |
-0.07%
|
780万 |
3.11亿 |
| 2025-01-17 |
37.67 |
38.56 |
36.91 |
37.93 |
0.45%
|
373万 |
1.51亿 |
| 2025-01-20 |
38.23 |
39.70 |
38.23 |
39.20 |
3.35%
|
449万 |
1.88亿 |
| 2025-01-21 |
39.20 |
40.53 |
38.99 |
40.44 |
3.17%
|
529万 |
2.24亿 |
| 2025-01-22 |
41.45 |
42.84 |
40.54 |
41.29 |
2.1%
|
1040万 |
4.60亿 |
| 2025-01-23 |
41.49 |
41.61 |
38.62 |
39.14 |
-5.2%
|
792万 |
3.35亿 |
| 2025-01-24 |
39.10 |
39.59 |
38.43 |
39.47 |
0.84%
|
357万 |
1.49亿 |
| 2025-01-27 |
39.47 |
40.52 |
38.96 |
40.02 |
1.38%
|
403万 |
1.72亿 |
| 2025-02-05 |
39.84 |
40.55 |
38.73 |
38.99 |
-2.56%
|
374万 |
1.56亿 |
| 2025-02-06 |
38.79 |
39.28 |
35.50 |
36.74 |
-5.77%
|
1740万 |
6.80亿 |
| 2025-02-07 |
36.11 |
37.28 |
35.74 |
36.99 |
0.69%
|
1312万 |
5.11亿 |
| 2025-02-10 |
37.00 |
37.80 |
36.72 |
36.79 |
-0.56%
|
731万 |
2.89亿 |
| 2025-02-11 |
36.84 |
37.37 |
36.33 |
36.56 |
-0.61%
|
356万 |
1.39亿 |
| 2025-02-12 |
36.47 |
36.47 |
35.69 |
36.34 |
-0.62%
|
390万 |
1.50亿 |
| 2025-02-13 |
36.27 |
37.10 |
36.16 |
36.55 |
0.6%
|
432万 |
1.69亿 |
| 2025-02-14 |
36.25 |
38.10 |
36.06 |
37.95 |
3.81%
|
557万 |
2.23亿 |
| 2025-02-17 |
37.95 |
38.40 |
37.16 |
37.34 |
-1.59%
|
430万 |
1.72亿 |
| 2025-02-18 |
37.19 |
38.29 |
36.99 |
37.77 |
1.13%
|
467万 |
1.88亿 |
| 2025-02-19 |
37.56 |
39.11 |
37.25 |
39.05 |
3.39%
|
391万 |
1.60亿 |
| 2025-02-20 |
39.05 |
39.06 |
37.71 |
37.85 |
-3.06%
|
350万 |
1.42亿 |
| 2025-02-21 |
38.12 |
38.12 |
36.89 |
37.48 |
-0.97%
|
454万 |
1.80亿 |
| 2025-02-24 |
37.03 |
37.83 |
36.90 |
37.42 |
-0.18%
|
317万 |
1.27亿 |
| 2025-02-25 |
37.03 |
38.08 |
37.01 |
37.36 |
-0.15%
|
240万 |
9598万 |
| 2025-02-26 |
37.38 |
37.86 |
35.23 |
35.64 |
-4.61%
|
738万 |
2.82亿 |
| 2025-02-27 |
35.61 |
37.30 |
35.52 |
36.82 |
3.3%
|
733万 |
2.85亿 |
| 2025-02-28 |
36.70 |
37.76 |
36.25 |
37.47 |
1.76%
|
589万 |
2.32亿 |
| 2025-03-03 |
37.47 |
39.69 |
37.46 |
38.95 |
3.97%
|
669万 |
2.77亿 |
| 2025-03-04 |
39.38 |
40.11 |
38.78 |
39.44 |
1.26%
|
488万 |
2.05亿 |
| 2025-03-05 |
39.44 |
39.62 |
38.49 |
39.45 |
0.02%
|
281万 |
1.17亿 |
| 2025-03-06 |
39.54 |
39.54 |
37.49 |
38.46 |
-2.51%
|
683万 |
2.77亿 |
| 2025-03-07 |
37.87 |
39.26 |
37.76 |
38.59 |
0.32%
|
382万 |
1.57亿 |
| 2025-03-10 |
38.10 |
38.59 |
37.27 |
37.77 |
-2.12%
|
301万 |
1.20亿 |
| 2025-03-11 |
37.48 |
37.71 |
37.20 |
37.48 |
-0.77%
|
261万 |
1.04亿 |
| 2025-03-12 |
37.56 |
37.74 |
36.75 |
37.17 |
-0.8%
|
373万 |
1.47亿 |
| 2025-03-13 |
37.20 |
37.64 |
36.86 |
37.31 |
0.38%
|
323万 |
1.27亿 |
| 2025-03-14 |
37.01 |
40.09 |
37.01 |
40.02 |
7.24%
|
741万 |
3.05亿 |
| 2025-03-17 |
40.48 |
40.60 |
39.36 |
40.17 |
0.38%
|
553万 |
2.35亿 |
| 2025-03-18 |
40.09 |
43.65 |
40.09 |
42.37 |
5.49%
|
834万 |
3.77亿 |
| 2025-03-19 |
42.53 |
43.29 |
41.97 |
43.11 |
1.73%
|
461万 |
2.08亿 |
| 2025-03-20 |
42.68 |
44.23 |
42.50 |
43.44 |
0.79%
|
545万 |
2.53亿 |
| 2025-03-21 |
43.05 |
43.30 |
41.10 |
43.30 |
-0.33%
|
808万 |
3.62亿 |
| 2025-03-24 |
42.38 |
43.51 |
41.32 |
41.70 |
-3.7%
|
558万 |
2.50亿 |
| 2025-03-25 |
42.16 |
42.83 |
41.23 |
41.84 |
0.34%
|
322万 |
1.43亿 |
| 2025-03-26 |
41.46 |
41.84 |
40.11 |
40.25 |
-3.8%
|
475万 |
2.06亿 |
| 2025-03-27 |
40.45 |
42.23 |
40.11 |
42.09 |
4.56%
|
556万 |
2.44亿 |
| 2025-03-28 |
41.90 |
43.40 |
41.80 |
41.90 |
-0.45%
|
370万 |
1.68亿 |
| 2025-03-31 |
42.74 |
43.12 |
41.57 |
41.79 |
-0.27%
|
321万 |
1.44亿 |
| 2025-04-01 |
41.79 |
44.52 |
41.44 |
43.60 |
4.33%
|
601万 |
2.78亿 |
| 2025-04-02 |
43.60 |
44.67 |
43.31 |
44.23 |
1.45%
|
401万 |
1.88亿 |
| 2025-04-03 |
44.24 |
44.44 |
41.90 |
43.64 |
-1.32%
|
780万 |
3.59亿 |
| 2025-04-07 |
41.42 |
42.77 |
39.45 |
40.23 |
-7.81%
|
801万 |
3.50亿 |
| 2025-04-08 |
40.23 |
42.07 |
39.52 |
40.57 |
0.84%
|
636万 |
2.76亿 |
| 2025-04-09 |
39.93 |
42.18 |
39.52 |
41.79 |
2.99%
|
482万 |
2.11亿 |
| 2025-04-10 |
41.75 |
42.79 |
41.02 |
41.57 |
-0.52%
|
474万 |
2.10亿 |
| 2025-04-11 |
41.57 |
41.85 |
40.92 |
41.60 |
0.07%
|
351万 |
1.54亿 |
| 2025-04-14 |
41.60 |
41.90 |
40.72 |
41.13 |
-1.13%
|
420万 |
1.84亿 |
| 2025-04-15 |
41.34 |
41.82 |
40.35 |
40.96 |
-0.41%
|
369万 |
1.61亿 |
| 2025-04-16 |
40.64 |
40.75 |
38.90 |
39.61 |
-3.29%
|
556万 |
2.33亿 |
| 2025-04-17 |
39.24 |
40.48 |
39.08 |
40.01 |
1.0%
|
339万 |
1.44亿 |
| 2025-04-18 |
39.94 |
40.62 |
39.26 |
39.38 |
-1.58%
|
212万 |
8949万 |
| 2025-04-21 |
39.52 |
40.01 |
39.17 |
39.49 |
0.29%
|
435万 |
1.83亿 |
| 2025-04-22 |
39.34 |
39.47 |
38.52 |
38.76 |
-1.84%
|
532万 |
2.20亿 |
| 2025-04-23 |
38.78 |
40.49 |
38.62 |
39.83 |
2.74%
|
667万 |
2.81亿 |
| 2025-04-24 |
39.62 |
40.89 |
39.62 |
40.36 |
1.32%
|
381万 |
1.64亿 |
| 2025-04-25 |
40.40 |
40.70 |
39.39 |
40.04 |
-0.79%
|
583万 |
2.47亿 |
| 2025-04-28 |
40.03 |
40.70 |
39.10 |
39.29 |
-1.86%
|
548万 |
2.30亿 |
| 2025-04-29 |
39.08 |
40.02 |
39.08 |
40.01 |
1.82%
|
309万 |
1.30亿 |
| 2025-04-30 |
39.98 |
41.49 |
39.75 |
40.57 |
1.41%
|
428万 |
1.86亿 |
| 2025-05-06 |
40.98 |
41.45 |
40.42 |
41.40 |
2.04%
|
526万 |
2.30亿 |
| 2025-05-07 |
41.83 |
41.99 |
38.77 |
39.80 |
-3.87%
|
1228万 |
5.17亿 |
| 2025-05-08 |
39.25 |
39.85 |
38.99 |
39.60 |
-0.5%
|
790万 |
3.30亿 |
| 2025-05-09 |
39.44 |
39.47 |
38.62 |
39.01 |
-1.5%
|
466万 |
1.93亿 |
| 2025-05-12 |
39.17 |
39.18 |
37.90 |
38.44 |
-1.47%
|
845万 |
3.44亿 |
| 2025-05-13 |
38.51 |
38.51 |
37.15 |
37.37 |
-2.77%
|
978万 |
3.89亿 |
| 2025-05-14 |
37.37 |
38.36 |
36.99 |
38.23 |
2.29%
|
993万 |
4.01亿 |
| 2025-05-15 |
38.21 |
38.73 |
37.91 |
38.07 |
-0.42%
|
552万 |
2.25亿 |
| 2025-05-16 |
38.13 |
38.31 |
37.67 |
37.71 |
-0.94%
|
372万 |
1.50亿 |
| 2025-05-19 |
37.72 |
38.13 |
37.31 |
37.87 |
0.42%
|
402万 |
1.61亿 |
| 2025-05-20 |
37.87 |
38.21 |
37.34 |
37.79 |
-0.22%
|
386万 |
1.55亿 |
| 2025-05-21 |
37.64 |
38.09 |
37.23 |
37.34 |
-1.17%
|
505万 |
2.01亿 |
| 2025-05-22 |
37.19 |
37.66 |
37.10 |
37.48 |
0.35%
|
263万 |
1.05亿 |
| 2025-05-23 |
37.54 |
37.56 |
36.23 |
36.32 |
-3.09%
|
629万 |
2.45亿 |
| 2025-05-26 |
36.47 |
36.86 |
35.64 |
36.18 |
-0.39%
|
713万 |
2.74亿 |
| 2025-05-27 |
36.06 |
36.16 |
34.60 |
34.92 |
-3.46%
|
861万 |
3.21亿 |
| 2025-05-28 |
34.90 |
35.29 |
34.24 |
35.14 |
0.62%
|
806万 |
2.98亿 |
| 2025-05-29 |
35.15 |
35.86 |
34.90 |
35.12 |
-0.05%
|
656万 |
2.46亿 |
| 2025-05-30 |
35.03 |
35.17 |
34.09 |
34.13 |
-2.82%
|
703万 |
2.57亿 |
| 2025-06-03 |
34.14 |
34.75 |
33.52 |
34.71 |
1.68%
|
640万 |
2.34亿 |
| 2025-06-04 |
34.71 |
34.73 |
34.19 |
34.40 |
-0.9%
|
566万 |
2.07亿 |
| 2025-06-05 |
34.36 |
34.74 |
34.05 |
34.09 |
-0.9%
|
689万 |
2.52亿 |
| 2025-06-06 |
34.27 |
34.54 |
33.94 |
34.31 |
0.65%
|
477万 |
1.71亿 |
| 2025-06-09 |
34.31 |
34.80 |
33.96 |
34.03 |
-0.81%
|
716万 |
2.57亿 |
| 2025-06-10 |
34.15 |
34.32 |
33.70 |
33.93 |
-0.28%
|
576万 |
2.05亿 |
| 2025-06-11 |
33.92 |
34.29 |
33.90 |
34.07 |
0.39%
|
388万 |
1.38亿 |
| 2025-06-12 |
34.07 |
34.13 |
33.59 |
33.93 |
-0.39%
|
294万 |
1.04亿 |
| 2025-06-13 |
33.70 |
33.93 |
33.08 |
33.13 |
-2.37%
|
606万 |
2.11亿 |
| 2025-06-16 |
32.98 |
33.23 |
32.83 |
32.87 |
-0.78%
|
444万 |
1.53亿 |
| 2025-06-17 |
33.03 |
33.20 |
32.25 |
32.38 |
-1.49%
|
569万 |
1.94亿 |
| 2025-06-18 |
32.43 |
32.83 |
32.26 |
32.64 |
0.8%
|
475万 |
1.62亿 |
| 2025-06-19 |
32.53 |
32.91 |
32.28 |
32.35 |
-0.88%
|
345万 |
1.18亿 |
| 2025-06-20 |
32.39 |
32.95 |
32.30 |
32.68 |
1.01%
|
456万 |
1.56亿 |
| 2025-06-23 |
32.45 |
32.68 |
31.90 |
31.97 |
-2.17%
|
635万 |
2.13亿 |
| 2025-06-24 |
32.07 |
32.88 |
32.07 |
32.61 |
2.01%
|
584万 |
1.99亿 |
| 2025-06-25 |
32.74 |
33.53 |
32.53 |
33.27 |
2.03%
|
639万 |
2.21亿 |
| 2025-06-26 |
33.21 |
33.26 |
32.54 |
32.54 |
-2.19%
|
580万 |
1.99亿 |
| 2025-06-27 |
32.54 |
33.00 |
32.27 |
32.69 |
0.44%
|
470万 |
1.61亿 |
| 2025-06-30 |
32.70 |
33.29 |
32.56 |
32.93 |
0.73%
|
596万 |
2.05亿 |
| 2025-07-01 |
32.93 |
33.88 |
32.73 |
33.56 |
1.92%
|
875万 |
3.05亿 |
| 2025-07-02 |
33.57 |
34.00 |
33.42 |
33.64 |
0.26%
|
729万 |
2.57亿 |
| 2025-07-03 |
33.75 |
34.53 |
33.59 |
33.84 |
0.57%
|
869万 |
3.09亿 |
| 2025-07-04 |
33.87 |
35.43 |
33.82 |
35.15 |
3.88%
|
1531万 |
5.59亿 |
| 2025-07-07 |
35.02 |
35.42 |
34.36 |
34.53 |
-1.77%
|
1044万 |
3.78亿 |
| 2025-07-08 |
34.48 |
34.55 |
33.43 |
34.41 |
-0.33%
|
1287万 |
4.56亿 |
| 2025-07-09 |
34.12 |
35.75 |
33.93 |
35.03 |
1.81%
|
1390万 |
5.05亿 |
| 2025-07-10 |
34.46 |
34.46 |
33.88 |
34.10 |
-2.65%
|
887万 |
3.16亿 |
| 2025-07-11 |
33.98 |
34.41 |
33.64 |
34.24 |
0.39%
|
911万 |
3.23亿 |
| 2025-07-14 |
34.08 |
34.93 |
33.93 |
34.46 |
0.64%
|
727万 |
2.61亿 |
| 2025-07-15 |
34.37 |
35.10 |
34.18 |
34.49 |
0.08%
|
723万 |
2.62亿 |
| 2025-07-16 |
34.55 |
34.55 |
34.01 |
34.04 |
-1.3%
|
544万 |
1.95亿 |
| 2025-07-17 |
34.08 |
34.54 |
33.98 |
34.28 |
0.7%
|
504万 |
1.81亿 |
| 2025-07-18 |
34.29 |
34.61 |
34.04 |
34.57 |
0.87%
|
564万 |
2.03亿 |
| 2025-07-21 |
34.48 |
34.96 |
34.44 |
34.68 |
0.3%
|
570万 |
2.07亿 |
| 2025-07-22 |
34.68 |
34.85 |
34.49 |
34.72 |
0.11%
|
439万 |
1.59亿 |
| 2025-07-23 |
34.72 |
35.05 |
34.38 |
34.44 |
-0.8%
|
654万 |
2.37亿 |
| 2025-07-24 |
34.36 |
35.29 |
34.27 |
34.93 |
1.42%
|
824万 |
2.99亿 |
| 2025-07-25 |
35.03 |
35.67 |
34.75 |
35.03 |
0.3%
|
944万 |
3.46亿 |
| 2025-07-28 |
35.05 |
35.14 |
34.47 |
34.60 |
-1.23%
|
712万 |
2.59亿 |
| 2025-07-29 |
34.50 |
34.77 |
33.95 |
34.12 |
-1.38%
|
605万 |
2.16亿 |
| 2025-07-30 |
33.98 |
34.33 |
33.96 |
34.12 |
0.0%
|
546万 |
1.95亿 |
| 2025-07-31 |
34.12 |
34.12 |
33.12 |
33.18 |
-2.78%
|
755万 |
2.64亿 |
| 2025-08-01 |
33.18 |
33.57 |
33.18 |
33.37 |
0.58%
|
469万 |
1.64亿 |
| 2025-08-04 |
33.21 |
34.06 |
33.07 |
33.75 |
1.15%
|
558万 |
1.97亿 |
| 2025-08-05 |
33.75 |
33.98 |
33.62 |
33.87 |
0.34%
|
452万 |
1.60亿 |
| 2025-08-06 |
33.83 |
34.27 |
33.69 |
34.10 |
0.71%
|
501万 |
1.78亿 |
| 2025-08-07 |
34.10 |
34.46 |
34.00 |
34.03 |
-0.22%
|
433万 |
1.55亿 |
| 2025-08-08 |
33.99 |
34.38 |
33.84 |
33.95 |
-0.23%
|
416万 |
1.48亿 |
| 2025-08-11 |
34.08 |
34.27 |
33.88 |
34.13 |
0.54%
|
398万 |
1.42亿 |
| 2025-08-12 |
34.18 |
34.73 |
34.10 |
34.67 |
1.57%
|
667万 |
2.40亿 |
| 2025-08-13 |
34.83 |
34.94 |
34.46 |
34.75 |
0.22%
|
611万 |
2.22亿 |
| 2025-08-14 |
34.75 |
34.92 |
34.39 |
34.42 |
-0.94%
|
507万 |
1.84亿 |
| 2025-08-15 |
34.32 |
34.81 |
34.24 |
34.74 |
0.92%
|
441万 |
1.60亿 |
| 2025-08-18 |
34.75 |
35.25 |
34.70 |
34.99 |
0.72%
|
607万 |
2.22亿 |
| 2025-08-19 |
35.08 |
35.13 |
34.54 |
34.73 |
-0.74%
|
770万 |
2.80亿 |
| 2025-08-20 |
34.71 |
35.11 |
34.42 |
35.01 |
0.83%
|
842万 |
3.07亿 |
| 2025-08-21 |
35.03 |
36.39 |
34.97 |
36.10 |
3.12%
|
1520万 |
5.71亿 |
| 2025-08-22 |
35.89 |
36.32 |
35.62 |
36.32 |
0.58%
|
1107万 |
4.15亿 |
| 2025-08-25 |
36.66 |
36.71 |
35.24 |
35.66 |
-1.82%
|
2365万 |
8.81亿 |
| 2025-08-26 |
35.48 |
35.80 |
35.21 |
35.56 |
-0.27%
|
1356万 |
5.04亿 |
| 2025-08-27 |
35.57 |
35.59 |
34.65 |
34.71 |
-2.4%
|
1302万 |
4.79亿 |
| 2025-08-28 |
34.88 |
34.89 |
34.03 |
34.84 |
0.39%
|
911万 |
3.29亿 |
| 2025-08-29 |
34.67 |
35.51 |
34.65 |
35.13 |
0.82%
|
886万 |
3.25亿 |
| 2025-09-01 |
35.18 |
35.26 |
34.42 |
34.52 |
-1.74%
|
947万 |
3.44亿 |
| 2025-09-02 |
34.41 |
34.52 |
33.72 |
33.85 |
-1.94%
|
1004万 |
3.57亿 |
| 2025-09-03 |
33.87 |
34.09 |
33.57 |
33.87 |
0.08%
|
618万 |
2.19亿 |
| 2025-09-04 |
33.94 |
33.97 |
33.39 |
33.74 |
-0.4%
|
629万 |
2.21亿 |
| 2025-09-05 |
33.64 |
35.17 |
33.64 |
34.60 |
2.55%
|
1287万 |
4.66亿 |
| 2025-09-08 |
34.78 |
34.79 |
34.03 |
34.35 |
-0.72%
|
1034万 |
3.70亿 |
| 2025-09-09 |
34.37 |
34.99 |
34.27 |
34.58 |
0.67%
|
780万 |
2.81亿 |
| 2025-09-10 |
34.44 |
34.51 |
33.92 |
34.11 |
-1.36%
|
636万 |
2.27亿 |
| 2025-09-11 |
34.14 |
34.16 |
33.42 |
34.12 |
0.03%
|
773万 |
2.68亿 |
| 2025-09-12 |
34.02 |
34.04 |
33.71 |
33.72 |
-1.17%
|
701万 |
2.44亿 |
| 2025-09-15 |
33.73 |
33.96 |
33.63 |
33.72 |
0.0%
|
588万 |
2.04亿 |
| 2025-09-16 |
33.67 |
33.86 |
33.48 |
33.60 |
-0.38%
|
438万 |
1.51亿 |
| 2025-09-17 |
33.62 |
34.13 |
33.52 |
33.98 |
1.13%
|
676万 |
2.35亿 |
| 2025-09-18 |
33.99 |
34.42 |
33.32 |
33.50 |
-1.41%
|
956万 |
3.32亿 |
| 2025-09-19 |
33.38 |
33.45 |
33.13 |
33.22 |
-0.84%
|
619万 |
2.11亿 |
| 2025-09-22 |
33.23 |
33.33 |
32.66 |
32.85 |
-1.11%
|
649万 |
2.19亿 |
| 2025-09-23 |
32.85 |
33.59 |
32.27 |
33.51 |
2.02%
|
893万 |
3.02亿 |
| 2025-09-24 |
33.31 |
33.97 |
33.06 |
33.62 |
0.32%
|
734万 |
2.53亿 |
| 2025-09-25 |
33.55 |
34.47 |
33.51 |
34.24 |
1.86%
|
860万 |
3.01亿 |
| 2025-09-26 |
34.24 |
34.35 |
33.83 |
33.86 |
-1.11%
|
432万 |
1.51亿 |
| 2025-09-29 |
33.93 |
33.99 |
33.15 |
33.68 |
-0.55%
|
505万 |
1.74亿 |
| 2025-09-30 |
33.68 |
34.21 |
33.53 |
33.83 |
0.46%
|
470万 |
1.64亿 |
| 2025-10-09 |
33.75 |
33.80 |
33.13 |
33.49 |
-1.01%
|
814万 |
2.79亿 |
| 2025-10-10 |
33.43 |
34.08 |
33.33 |
33.67 |
0.52%
|
568万 |
1.97亿 |
| 2025-10-13 |
32.98 |
33.17 |
32.47 |
32.68 |
-2.92%
|
775万 |
2.61亿 |
| 2025-10-14 |
32.72 |
33.23 |
32.48 |
32.63 |
-0.15%
|
779万 |
2.63亿 |
| 2025-10-15 |
32.67 |
33.08 |
32.63 |
33.03 |
1.22%
|
508万 |
1.72亿 |
| 2025-10-16 |
33.03 |
33.23 |
32.37 |
32.44 |
-1.8%
|
646万 |
2.17亿 |
| 2025-10-17 |
32.48 |
32.51 |
31.87 |
31.88 |
-1.71%
|
534万 |
1.76亿 |
| 2025-10-20 |
32.10 |
32.11 |
31.43 |
31.59 |
-0.92%
|
571万 |
1.85亿 |
| 2025-10-21 |
31.64 |
31.88 |
31.44 |
31.48 |
-0.34%
|
685万 |
2.22亿 |
| 2025-10-22 |
31.48 |
31.84 |
31.36 |
31.54 |
0.19%
|
386万 |
1.25亿 |
| 2025-10-23 |
31.43 |
31.76 |
31.33 |
31.75 |
0.65%
|
478万 |
1.55亿 |
| 2025-10-24 |
32.43 |
33.27 |
32.18 |
32.33 |
1.84%
|
1698万 |
5.71亿 |
| 2025-10-27 |
32.32 |
32.41 |
31.67 |
31.72 |
-1.9%
|
1379万 |
4.51亿 |
| 2025-10-28 |
31.76 |
31.94 |
31.42 |
31.44 |
-0.86%
|
787万 |
2.56亿 |
| 2025-10-29 |
31.44 |
31.52 |
31.07 |
31.42 |
-0.06%
|
734万 |
2.35亿 |
| 2025-10-30 |
31.39 |
31.39 |
30.92 |
30.93 |
-1.58%
|
693万 |
2.21亿 |
| 2025-10-31 |
30.93 |
32.02 |
30.93 |
31.83 |
2.93%
|
1271万 |
4.13亿 |
| 2025-11-03 |
31.83 |
31.84 |
31.21 |
31.31 |
-1.65%
|
816万 |
2.63亿 |
| 2025-11-04 |
31.28 |
31.32 |
30.69 |
30.78 |
-1.68%
|
874万 |
2.77亿 |
| 2025-11-05 |
30.62 |
31.04 |
30.48 |
31.04 |
0.85%
|
583万 |
1.84亿 |
| 2025-11-06 |
31.03 |
31.11 |
30.79 |
31.05 |
0.03%
|
453万 |
1.44亿 |
| 2025-11-07 |
30.99 |
32.12 |
30.89 |
31.36 |
0.97%
|
1127万 |
3.65亿 |
| 2025-11-10 |
31.47 |
32.15 |
31.24 |
31.95 |
1.9%
|
1123万 |
3.67亿 |
| 2025-11-11 |
31.94 |
32.11 |
31.69 |
31.96 |
0.03%
|
645万 |
2.11亿 |
| 2025-11-12 |
32.01 |
32.42 |
31.84 |
32.08 |
0.37%
|
893万 |
2.95亿 |
| 2025-11-13 |
32.20 |
32.43 |
31.93 |
32.02 |
-0.18%
|
650万 |
2.15亿 |
| 2025-11-14 |
31.91 |
32.45 |
31.82 |
31.97 |
-0.15%
|
703万 |
2.32亿 |
| 2025-11-17 |
31.84 |
31.93 |
30.97 |
31.07 |
-2.8%
|
807万 |
2.59亿 |
| 2025-11-18 |
30.98 |
31.06 |
30.48 |
30.54 |
-1.72%
|
685万 |
2.16亿 |
| 2025-11-19 |
30.51 |
31.18 |
30.51 |
30.87 |
1.08%
|
601万 |
1.90亿 |
| 2025-11-20 |
30.88 |
30.89 |
30.06 |
30.08 |
-2.56%
|
788万 |
2.45亿 |
| 2025-11-21 |
29.97 |
30.26 |
29.48 |
29.68 |
-1.33%
|
628万 |
1.92亿 |
| 2025-11-24 |
29.82 |
29.89 |
29.42 |
29.70 |
0.07%
|
408万 |
1.24亿 |
| 2025-11-25 |
29.72 |
30.17 |
29.72 |
29.78 |
0.26%
|
446万 |
1.37亿 |
| 2025-11-26 |
29.80 |
30.05 |
29.58 |
29.59 |
-0.62%
|
356万 |
1.09亿 |
| 2025-11-27 |
29.59 |
29.85 |
29.49 |
29.70 |
0.36%
|
358万 |
1.09亿 |
| 2025-11-28 |
29.96 |
30.67 |
29.72 |
30.02 |
1.08%
|
518万 |
1.60亿 |
| 2025-12-01 |
30.07 |
30.31 |
29.91 |
30.26 |
0.78%
|
554万 |
1.72亿 |
| 2025-12-02 |
30.22 |
30.31 |
29.89 |
29.94 |
-1.03%
|
347万 |
1.07亿 |
| 2025-12-03 |
29.79 |
30.28 |
29.62 |
30.10 |
0.52%
|
477万 |
1.47亿 |
| 2025-12-04 |
30.01 |
30.14 |
29.37 |
29.51 |
-1.97%
|
691万 |
2.10亿 |
| 2025-12-05 |
29.42 |
29.49 |
28.70 |
29.27 |
-0.79%
|
854万 |
2.54亿 |
| 2025-12-08 |
29.23 |
29.38 |
29.00 |
29.12 |
-0.53%
|
551万 |
1.65亿 |
| 2025-12-09 |
29.12 |
29.12 |
28.75 |
28.89 |
-0.77%
|
560万 |
1.66亿 |
| 2025-12-10 |
28.80 |
29.29 |
28.75 |
29.18 |
1.01%
|
620万 |
1.85亿 |
| 2025-12-11 |
29.21 |
29.61 |
28.97 |
29.02 |
-0.57%
|
534万 |
1.60亿 |
| 2025-12-12 |
28.94 |
29.12 |
28.61 |
28.75 |
-0.94%
|
574万 |
1.70亿 |
| 2025-12-15 |
28.60 |
29.38 |
28.58 |
29.13 |
1.32%
|
527万 |
1.57亿 |
| 2025-12-16 |
29.14 |
29.19 |
28.75 |
28.79 |
-1.14%
|
354万 |
1.05亿 |
| 2025-12-17 |
28.79 |
29.28 |
28.58 |
29.19 |
1.39%
|
536万 |
1.60亿 |
| 2025-12-18 |
29.07 |
29.51 |
28.95 |
29.26 |
0.23%
|
446万 |
1.34亿 |
| 2025-12-19 |
29.28 |
29.65 |
29.19 |
29.56 |
1.03%
|
402万 |
1.22亿 |
| 2025-12-22 |
29.57 |
29.85 |
29.51 |
29.58 |
0.07%
|
393万 |
1.20亿 |
| 2025-12-23 |
29.57 |
29.66 |
29.22 |
29.28 |
-1.02%
|
366万 |
1.11亿 |
| 2025-12-24 |
29.21 |
29.41 |
29.04 |
29.22 |
-0.2%
|
351万 |
1.05亿 |
| 2025-12-25 |
29.15 |
29.48 |
29.09 |
29.33 |
0.37%
|
350万 |
1.06亿 |
| 2025-12-26 |
29.33 |
29.47 |
29.19 |
29.30 |
-0.1%
|
368万 |
1.11亿 |
| 2025-12-29 |
29.30 |
29.49 |
29.10 |
29.12 |
-0.63%
|
398万 |
1.20亿 |
| 2025-12-30 |
29.08 |
29.27 |
29.02 |
29.06 |
-0.2%
|
321万 |
9597万 |
| 2025-12-31 |
29.08 |
29.18 |
28.94 |
28.94 |
-0.4%
|
297万 |
8857万 |
| 2026-01-05 |
28.95 |
29.38 |
28.95 |
29.30 |
1.25%
|
479万 |
1.44亿 |
| 2026-01-06 |
29.30 |
29.61 |
29.22 |
29.60 |
1.03%
|
637万 |
1.93亿 |
| 2026-01-07 |
29.60 |
29.78 |
29.47 |
29.51 |
-0.33%
|
536万 |
1.63亿 |
| 2026-01-08 |
29.47 |
29.82 |
29.37 |
29.69 |
0.63%
|
480万 |
1.46亿 |
| 2026-01-09 |
29.67 |
29.71 |
29.38 |
29.60 |
-0.3%
|
619万 |
1.88亿 |
| 2026-01-12 |
29.60 |
29.60 |
29.25 |
29.60 |
0.0%
|
697万 |
2.11亿 |
| 2026-01-13 |
29.59 |
29.90 |
29.44 |
29.82 |
0.72%
|
817万 |
2.50亿 |
| 2026-01-14 |
29.82 |
29.84 |
29.34 |
29.43 |
-1.31%
|
947万 |
2.88亿 |
| 2026-01-15 |
29.35 |
29.76 |
29.32 |
29.52 |
0.33%
|
500万 |
1.52亿 |
| 2026-01-16 |
29.45 |
29.60 |
29.13 |
29.17 |
-1.19%
|
565万 |
1.70亿 |
| 2026-01-19 |
29.19 |
29.87 |
29.13 |
29.80 |
2.14%
|
938万 |
2.86亿 |
| 2026-01-20 |
29.82 |
30.67 |
29.82 |
30.25 |
1.5%
|
935万 |
2.90亿 |
| 2026-01-21 |
30.35 |
30.51 |
30.00 |
30.09 |
-0.52%
|
618万 |
1.91亿 |
| 2026-01-22 |
30.09 |
30.30 |
29.85 |
29.91 |
-0.58%
|
499万 |
1.54亿 |
| 2026-01-23 |
29.99 |
30.03 |
29.76 |
29.89 |
-0.1%
|
630万 |
1.93亿 |
| 2026-01-26 |
29.89 |
29.99 |
29.23 |
29.36 |
-1.76%
|
923万 |
2.79亿 |
| 2026-01-27 |
29.39 |
29.43 |
28.58 |
28.83 |
-1.79%
|
906万 |
2.68亿 |
| 2026-01-28 |
28.84 |
29.48 |
28.60 |
29.35 |
1.79%
|
654万 |
1.95亿 |
| 2026-01-29 |
29.28 |
29.51 |
29.10 |
29.33 |
-0.07%
|
476万 |
1.43亿 |
| 2026-01-30 |
29.24 |
29.47 |
28.72 |
28.80 |
-1.79%
|
598万 |
1.78亿 |
| 2026-02-02 |
28.80 |
28.80 |
27.73 |
27.82 |
-3.42%
|
1009万 |
2.91亿 |
| 2026-02-03 |
27.96 |
28.32 |
27.60 |
28.04 |
0.81%
|
525万 |
1.51亿 |
| 2026-02-04 |
28.05 |
28.63 |
27.96 |
28.60 |
1.98%
|
627万 |
1.83亿 |
| 2026-02-05 |
28.60 |
29.84 |
28.44 |
29.43 |
2.9%
|
1121万 |
3.38亿 |
| 2026-02-06 |
29.28 |
29.30 |
28.94 |
29.22 |
-0.7%
|
594万 |
1.78亿 |
| 2026-02-09 |
29.40 |
29.45 |
28.91 |
29.04 |
-0.63%
|
574万 |
1.71亿 |
| 2026-02-10 |
29.12 |
29.12 |
28.75 |
28.89 |
-0.5%
|
372万 |
1.11亿 |
| 2026-02-11 |
28.89 |
29.03 |
28.84 |
29.01 |
0.4%
|
273万 |
8136万 |
| 2026-02-12 |
29.01 |
29.01 |
28.67 |
28.75 |
-0.87%
|
519万 |
1.54亿 |
| 2026-02-13 |
28.75 |
28.90 |
28.48 |
28.50 |
-0.88%
|
274万 |
8098万 |
| 2026-02-24 |
28.74 |
28.78 |
28.41 |
28.43 |
-0.24%
|
379万 |
1.12亿 |
| 2026-02-25 |
28.43 |
28.82 |
28.43 |
28.67 |
0.82%
|
456万 |
1.34亿 |
| 2026-02-26 |
28.77 |
28.77 |
28.23 |
28.34 |
-1.16%
|
512万 |
1.49亿 |
| 2026-02-27 |
28.30 |
28.74 |
28.30 |
28.55 |
0.76%
|
271万 |
7926万 |
| 2026-03-02 |
28.26 |
28.54 |
27.89 |
28.03 |
-1.81%
|
667万 |
1.93亿 |
| 2026-03-03 |
27.95 |
28.15 |
27.68 |
27.85 |
-0.66%
|
610万 |
1.74亿 |
| 2026-03-04 |
27.71 |
27.73 |
27.11 |
27.16 |
-2.48%
|
533万 |
1.50亿 |
| 2026-03-05 |
27.31 |
27.36 |
26.96 |
27.13 |
-0.11%
|
403万 |
1.12亿 |
| 2026-03-06 |
27.11 |
27.47 |
26.97 |
27.44 |
1.15%
|
339万 |
9513万 |
| 2026-03-09 |
27.28 |
27.28 |
26.84 |
27.16 |
-1.03%
|
371万 |
1.03亿 |
| 2026-03-10 |
27.25 |
27.67 |
27.25 |
27.56 |
1.47%
|
419万 |
1.18亿 |
| 2026-03-11 |
27.58 |
27.60 |
27.28 |
27.47 |
-0.32%
|
377万 |
1.06亿 |
| 2026-03-12 |
27.48 |
28.04 |
27.40 |
27.83 |
1.31%
|
622万 |
1.78亿 |
| 2026-03-13 |
27.73 |
28.18 |
27.68 |
28.05 |
0.81%
|
578万 |
1.66亿 |
| 2026-03-16 |
28.01 |
28.23 |
27.75 |
28.07 |
0.07%
|
511万 |
1.47亿 |
| 2026-03-17 |
28.04 |
28.75 |
27.98 |
28.44 |
1.32%
|
789万 |
2.31亿 |
| 2026-03-18 |
28.48 |
28.57 |
27.95 |
28.06 |
-1.34%
|
512万 |
1.48亿 |
| 2026-03-19 |
27.94 |
28.25 |
27.67 |
27.75 |
-1.11%
|
434万 |
1.25亿 |
| 2026-03-20 |
27.76 |
28.23 |
27.56 |
27.56 |
-0.7%
|
540万 |
1.55亿 |
| 2026-03-23 |
28.65 |
30.31 |
28.65 |
30.31 |
10.01%
|
3888万 |
11.99亿 |
| 2026-03-24 |
30.25 |
31.72 |
30.16 |
31.47 |
3.83%
|
5827万 |
18.55亿 |
| 2026-03-25 |
30.60 |
31.65 |
29.72 |
31.56 |
0.28%
|
3809万 |
12.03亿 |
| 2026-03-26 |
30.99 |
31.77 |
30.82 |
31.09 |
-1.48%
|
2407万 |
7.71亿 |
| 2026-03-27 |
31.27 |
32.40 |
31.12 |
31.49 |
1.28%
|
2596万 |
8.43亿 |
| 2026-03-30 |
32.39 |
32.91 |
31.18 |
31.19 |
-0.96%
|
2988万 |
9.78亿 |
| 2026-03-31 |
31.19 |
32.51 |
31.09 |
31.52 |
1.06%
|
2720万 |
8.86亿 |
| 2026-04-01 |
31.42 |
31.73 |
30.58 |
30.87 |
-2.07%
|
2140万 |
6.80亿 |
| 2026-04-02 |
30.64 |
31.14 |
30.02 |
30.70 |
-0.54%
|
1710万 |
5.36亿 |
| 2026-04-03 |
30.78 |
30.99 |
29.35 |
29.38 |
-4.32%
|
1814万 |
5.56亿 |
| 2026-04-07 |
29.72 |
29.89 |
28.49 |
28.67 |
-2.42%
|
1599万 |
4.76亿 |
| 2026-04-08 |
28.55 |
29.01 |
28.45 |
28.93 |
0.92%
|
1960万 |
5.79亿 |
| 2026-04-09 |
28.65 |
28.75 |
27.98 |
28.09 |
-2.9%
|
1499万 |
4.34亿 |
| 2026-04-10 |
28.11 |
28.68 |
28.11 |
28.46 |
1.32%
|
1251万 |
3.65亿 |
| 2026-04-13 |
28.46 |
29.02 |
28.30 |
28.82 |
1.27%
|
1492万 |
4.40亿 |
| 2026-04-14 |
28.99 |
29.04 |
28.43 |
28.80 |
-0.07%
|
1108万 |
3.26亿 |
| 2026-04-15 |
28.75 |
28.75 |
28.30 |
28.51 |
-1.01%
|
781万 |
2.29亿 |
| 2026-04-16 |
28.36 |
28.59 |
28.11 |
28.56 |
0.17%
|
853万 |
2.49亿 |
| 2026-04-17 |
28.54 |
28.54 |
27.87 |
28.10 |
-1.6%
|
1103万 |
3.18亿 |
| 2026-04-20 |
28.13 |
28.33 |
27.60 |
28.33 |
0.8%
|
945万 |
2.71亿 |
| 2026-04-21 |
28.32 |
28.49 |
27.98 |
28.15 |
-0.62%
|
707万 |
2.04亿 |
| 2026-04-22 |
28.01 |
28.26 |
27.94 |
28.10 |
-0.17%
|
646万 |
1.86亿 |
| 2026-04-23 |
25.30 |
25.97 |
25.30 |
25.30 |
-9.99%
|
1656万 |
4.31亿 |
| 2026-04-24 |
24.08 |
24.79 |
23.92 |
24.51 |
-3.12%
|
2152万 |
5.37亿 |
| 2026-04-27 |
24.26 |
24.26 |
23.22 |
23.23 |
-5.21%
|
2117万 |
5.12亿 |
| 2026-04-28 |
23.14 |
23.32 |
22.36 |
22.67 |
-2.39%
|
1557万 |
3.64亿 |
| 2026-04-29 |
22.51 |
23.04 |
22.43 |
22.93 |
1.12%
|
1058万 |
2.48亿 |
| 2026-04-30 |
22.91 |
22.92 |
22.67 |
22.81 |
-0.51%
|
709万 |
1.66亿 |
| 2026-05-06 |
22.85 |
22.95 |
22.61 |
22.66 |
-0.64%
|
938万 |
2.19亿 |
| 2026-05-07 |
22.69 |
22.69 |
22.48 |
22.60 |
-0.3%
|
826万 |
1.91亿 |
| 2026-05-08 |
22.61 |
22.81 |
22.52 |
22.75 |
0.69%
|
809万 |
1.88亿 |
| 2026-05-11 |
22.79 |
22.86 |
22.54 |
22.79 |
0.17%
|
890万 |
2.08亿 |
| 2026-05-12 |
22.77 |
22.89 |
22.18 |
22.27 |
-2.31%
|
1185万 |
2.73亿 |
| 2026-05-13 |
22.22 |
22.25 |
21.91 |
22.01 |
-1.14%
|
766万 |
1.73亿 |
| 2026-05-14 |
22.02 |
22.06 |
21.57 |
21.67 |
-1.55%
|
824万 |
1.84亿 |
| 2026-05-15 |
21.69 |
21.78 |
21.38 |
21.44 |
-1.08%
|
756万 |
1.67亿 |
| 2026-05-18 |
21.51 |
21.51 |
21.10 |
21.22 |
-1.0%
|
601万 |
1.31亿 |
| 2026-05-19 |
21.22 |
21.48 |
21.19 |
21.37 |
0.69%
|
492万 |
1.08亿 |
| 2026-05-20 |
21.24 |
21.32 |
20.59 |
20.73 |
-3.01%
|
828万 |
1.77亿 |
| 2026-05-21 |
20.76 |
20.95 |
20.49 |
20.52 |
-0.99%
|
706万 |
1.51亿 |
| 2026-05-22 |
20.53 |
20.80 |
20.31 |
20.63 |
0.52%
|
739万 |
1.56亿 |
| 2026-05-25 |
20.63 |
20.71 |
20.37 |
20.54 |
-0.43%
|
507万 |
1.07亿 |
| 2026-05-26 |
20.56 |
21.03 |
20.47 |
21.00 |
2.23%
|
880万 |
1.88亿 |
| 2026-05-27 |
21.00 |
21.00 |
20.41 |
20.56 |
-2.09%
|
713万 |
1.51亿 |
| 2026-05-28 |
20.56 |
20.88 |
20.26 |
20.52 |
-0.19%
|
600万 |
1.23亿 |
| 2026-05-29 |
21.00 |
21.64 |
20.92 |
21.55 |
5.02%
|
1386万 |
2.96亿 |
| 2026-06-01 |
21.56 |
22.33 |
21.20 |
22.33 |
3.62%
|
1364万 |
2.99亿 |
| 2026-06-02 |
22.33 |
22.52 |
21.90 |
21.91 |
-1.88%
|
948万 |
2.10亿 |
| 2026-06-03 |
21.88 |
21.88 |
21.15 |
21.19 |
-3.29%
|
852万 |
1.82亿 |
| 2026-06-04 |
21.01 |
21.21 |
20.60 |
20.73 |
-2.17%
|
635万 |
1.32亿 |
| 2026-06-05 |
20.74 |
22.02 |
20.74 |
21.56 |
4.0%
|
954万 |
2.05亿 |
| 2026-06-08 |
21.32 |
21.50 |
20.83 |
21.21 |
-1.62%
|
596万 |
1.26亿 |
| 2026-06-09 |
21.05 |
21.53 |
20.83 |
21.31 |
0.47%
|
702万 |
1.49亿 |
| 2026-06-10 |
21.01 |
21.19 |
20.61 |
20.72 |
-2.77%
|
590万 |
1.23亿 |
| 2026-06-11 |
20.60 |
20.60 |
19.81 |
20.02 |
-3.38%
|
853万 |
1.71亿 |
| 2026-06-12 |
20.12 |
21.08 |
19.91 |
20.88 |
4.3%
|
901万 |
1.86亿 |
| 2026-06-15 |
20.97 |
21.20 |
20.75 |
21.12 |
1.15%
|
636万 |
1.34亿 |
| 2026-06-16 |
21.29 |
21.29 |
20.71 |
20.78 |
-1.61%
|
534万 |
1.11亿 |
| 2026-06-17 |
20.78 |
20.78 |
20.16 |
20.42 |
-1.73%
|
513万 |
1.05亿 |
| 2026-06-18 |
20.43 |
20.43 |
19.99 |
20.21 |
-1.03%
|
457万 |
9206万 |
| 2026-06-22 |
20.03 |
20.18 |
19.15 |
20.08 |
-0.64%
|
810万 |
1.59亿 |
| 2026-06-23 |
19.85 |
20.36 |
19.80 |
20.01 |
-0.35%
|
510万 |
1.03亿 |
| 2026-06-24 |
20.07 |
20.10 |
19.44 |
19.62 |
-1.95%
|
504万 |
9887万 |
| 2026-06-25 |
19.54 |
19.85 |
18.99 |
19.39 |
-1.17%
|
797万 |
1.54亿 |
| 2026-06-26 |
19.38 |
19.54 |
19.04 |
19.05 |
-1.75%
|
490万 |
9395万 |
| 2026-06-29 |
19.01 |
19.77 |
18.49 |
19.72 |
3.52%
|
872万 |
1.68亿 |
| 2026-06-30 |
19.57 |
19.67 |
19.26 |
19.51 |
-1.06%
|
467万 |
9081万 |
| 2026-07-01 |
19.45 |
19.75 |
19.26 |
19.62 |
0.56%
|
507万 |
9929万 |
| 2026-07-02 |
19.64 |
20.08 |
19.51 |
20.02 |
2.04%
|
720万 |
1.43亿 |
| 2026-07-03 |
19.90 |
20.19 |
19.74 |
20.01 |
-0.05%
|
558万 |
1.12亿 |
| 2026-07-06 |
20.02 |
20.14 |
19.81 |
20.05 |
0.2%
|
398万 |
7975万 |
| 2026-07-07 |
20.04 |
20.14 |
19.62 |
19.75 |
-1.5%
|
347万 |
6891万 |
| 2026-07-08 |
19.76 |
20.07 |
19.50 |
20.03 |
1.42%
|
440万 |
8730万 |
| 2026-07-09 |
20.03 |
20.22 |
19.75 |
19.98 |
-0.25%
|
553万 |
1.10亿 |
| 2026-07-10 |
19.85 |
20.29 |
19.54 |
20.28 |
1.5%
|
731万 |
1.46亿 |
| 2026-07-13 |
20.12 |
20.24 |
19.71 |
19.80 |
-2.37%
|
546万 |
1.09亿 |
| 2026-07-14 |
19.72 |
20.06 |
19.65 |
19.95 |
0.76%
|
410万 |
8152万 |
| 2026-07-15 |
20.04 |
20.81 |
19.90 |
20.76 |
4.06%
|
880万 |
1.81亿 |
| 2026-07-16 |
20.66 |
21.10 |
20.58 |
21.00 |
1.16%
|
706万 |
1.48亿 |
| 2026-07-17 |
20.99 |
21.28 |
20.65 |
20.65 |
-1.67%
|
677万 |
1.42亿 |
| 2026-07-20 |
20.60 |
21.58 |
20.58 |
21.40 |
3.63%
|
979万 |
2.08亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20