📊 K线图 2026-07-20
股票：利通电子 (603629)
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 |
17.60 |
17.69 |
16.17 |
16.17 |
0.0%
|
2446万 |
5.85亿 |
| 2023-07-18 |
15.79 |
16.53 |
15.63 |
15.82 |
-2.14%
|
2118万 |
4.83亿 |
| 2023-07-19 |
15.85 |
15.93 |
14.48 |
14.68 |
-7.24%
|
2855万 |
6.08亿 |
| 2023-07-20 |
14.67 |
15.05 |
14.14 |
14.14 |
-3.66%
|
1542万 |
3.16亿 |
| 2023-07-21 |
14.14 |
14.33 |
13.63 |
14.29 |
1.05%
|
1559万 |
3.10亿 |
| 2023-07-24 |
14.23 |
14.71 |
14.07 |
14.31 |
0.15%
|
1156万 |
2.36亿 |
| 2023-07-25 |
14.63 |
14.63 |
14.15 |
14.23 |
-0.54%
|
1169万 |
2.37亿 |
| 2023-07-26 |
14.26 |
14.26 |
13.75 |
13.86 |
-2.58%
|
721万 |
1.42亿 |
| 2023-07-27 |
13.87 |
13.98 |
13.63 |
13.74 |
-0.92%
|
607万 |
1.19亿 |
| 2023-07-28 |
13.64 |
13.77 |
13.30 |
13.37 |
-2.67%
|
982万 |
1.87亿 |
| 2023-07-31 |
13.38 |
13.52 |
13.21 |
13.26 |
-0.85%
|
763万 |
1.44亿 |
| 2023-08-01 |
13.26 |
13.44 |
13.07 |
13.28 |
0.21%
|
605万 |
1.13亿 |
| 2023-08-02 |
13.08 |
13.86 |
13.08 |
13.55 |
2.02%
|
1247万 |
2.39亿 |
| 2023-08-03 |
13.50 |
14.13 |
13.22 |
13.80 |
1.82%
|
1511万 |
2.95亿 |
| 2023-08-04 |
13.74 |
15.04 |
13.67 |
14.48 |
4.97%
|
2364万 |
4.85亿 |
| 2023-08-07 |
14.61 |
15.93 |
14.61 |
15.93 |
10.0%
|
1306万 |
2.87亿 |
| 2023-08-08 |
16.53 |
16.96 |
16.19 |
16.32 |
2.44%
|
3701万 |
8.65亿 |
| 2023-08-09 |
16.12 |
16.38 |
15.71 |
16.11 |
-1.3%
|
1843万 |
4.18亿 |
| 2023-08-10 |
16.10 |
16.10 |
15.31 |
15.82 |
-1.8%
|
1400万 |
3.11亿 |
| 2023-08-11 |
16.03 |
16.12 |
15.62 |
15.86 |
0.22%
|
917万 |
2.07亿 |
| 2023-08-14 |
15.75 |
16.22 |
15.65 |
16.05 |
1.2%
|
1127万 |
2.54亿 |
| 2023-08-15 |
16.22 |
17.10 |
15.97 |
16.41 |
2.25%
|
2297万 |
5.38亿 |
| 2023-08-16 |
16.25 |
16.34 |
15.54 |
15.71 |
-4.22%
|
1414万 |
3.19亿 |
| 2023-08-17 |
15.40 |
16.44 |
15.30 |
16.27 |
3.55%
|
1315万 |
2.99亿 |
| 2023-08-18 |
16.11 |
16.44 |
15.81 |
15.85 |
-2.61%
|
866万 |
1.97亿 |
| 2023-08-21 |
15.66 |
16.82 |
15.66 |
16.58 |
4.59%
|
1905万 |
4.45亿 |
| 2023-08-22 |
16.82 |
17.90 |
16.44 |
17.70 |
6.78%
|
2949万 |
7.19亿 |
| 2023-08-23 |
17.28 |
17.28 |
15.93 |
15.93 |
-9.98%
|
2482万 |
5.86亿 |
| 2023-08-24 |
16.52 |
16.92 |
15.97 |
16.65 |
4.52%
|
1912万 |
4.47亿 |
| 2023-08-25 |
16.25 |
16.40 |
15.39 |
15.52 |
-6.79%
|
1458万 |
3.25亿 |
| 2023-08-28 |
16.47 |
16.70 |
15.39 |
16.29 |
4.92%
|
2274万 |
5.24亿 |
| 2023-08-29 |
16.41 |
17.24 |
16.25 |
16.53 |
1.52%
|
2616万 |
6.20亿 |
| 2023-08-30 |
16.75 |
17.16 |
16.02 |
17.00 |
2.82%
|
2406万 |
5.68亿 |
| 2023-08-31 |
17.24 |
18.02 |
16.87 |
16.96 |
-0.25%
|
3359万 |
8.25亿 |
| 2023-09-01 |
16.96 |
16.96 |
15.32 |
15.74 |
-7.17%
|
2566万 |
5.79亿 |
| 2023-09-04 |
15.81 |
15.81 |
14.91 |
15.29 |
-2.87%
|
1577万 |
3.41亿 |
| 2023-09-05 |
15.42 |
15.65 |
14.98 |
15.02 |
-1.76%
|
1106万 |
2.38亿 |
| 2023-09-06 |
14.86 |
16.53 |
14.70 |
16.53 |
10.02%
|
2535万 |
5.74亿 |
| 2023-09-07 |
16.96 |
17.04 |
16.11 |
16.16 |
-2.22%
|
3263万 |
7.70亿 |
| 2023-09-08 |
16.17 |
17.78 |
16.17 |
17.40 |
7.7%
|
3547万 |
8.56亿 |
| 2023-09-11 |
17.15 |
17.71 |
16.73 |
17.28 |
-0.69%
|
2257万 |
5.51亿 |
| 2023-09-12 |
17.16 |
17.62 |
16.92 |
17.01 |
-1.55%
|
1455万 |
3.54亿 |
| 2023-09-13 |
16.97 |
17.28 |
16.48 |
17.18 |
0.96%
|
1828万 |
4.39亿 |
| 2023-09-14 |
16.92 |
17.25 |
16.60 |
16.82 |
-2.1%
|
912万 |
2.18亿 |
| 2023-09-15 |
16.85 |
16.97 |
16.03 |
16.15 |
-3.95%
|
1043万 |
2.42亿 |
| 2023-09-18 |
15.90 |
16.17 |
15.68 |
15.83 |
-2.01%
|
827万 |
1.86亿 |
| 2023-09-19 |
15.80 |
15.82 |
15.42 |
15.60 |
-1.43%
|
808万 |
1.78亿 |
| 2023-09-20 |
15.86 |
16.52 |
15.74 |
15.85 |
1.59%
|
1059万 |
2.41亿 |
| 2023-09-21 |
15.52 |
16.62 |
15.40 |
16.27 |
2.63%
|
1233万 |
2.83亿 |
| 2023-09-22 |
16.00 |
16.80 |
16.00 |
16.72 |
2.78%
|
1272万 |
2.98亿 |
| 2023-09-25 |
16.65 |
16.65 |
15.83 |
15.90 |
-4.9%
|
1111万 |
2.53亿 |
| 2023-09-26 |
15.78 |
16.13 |
15.69 |
15.71 |
-1.2%
|
744万 |
1.67亿 |
| 2023-09-27 |
15.57 |
16.50 |
15.57 |
16.11 |
2.56%
|
1142万 |
2.60亿 |
| 2023-09-28 |
16.20 |
17.44 |
16.11 |
17.18 |
6.62%
|
1854万 |
4.44亿 |
| 2023-10-09 |
17.01 |
18.89 |
16.78 |
18.30 |
6.54%
|
2975万 |
7.55亿 |
| 2023-10-10 |
18.06 |
18.51 |
18.05 |
18.30 |
0.0%
|
1919万 |
4.96亿 |
| 2023-10-11 |
18.12 |
19.69 |
17.76 |
19.59 |
7.03%
|
2707万 |
7.12亿 |
| 2023-10-12 |
19.43 |
19.45 |
18.83 |
19.15 |
-2.24%
|
1764万 |
4.79亿 |
| 2023-10-13 |
19.16 |
19.78 |
18.72 |
19.38 |
1.22%
|
1535万 |
4.19亿 |
| 2023-10-16 |
19.08 |
19.10 |
18.44 |
18.67 |
-3.68%
|
1334万 |
3.54亿 |
| 2023-10-17 |
18.76 |
20.02 |
18.76 |
19.37 |
3.79%
|
1960万 |
5.40亿 |
| 2023-10-18 |
18.39 |
20.49 |
17.47 |
19.82 |
2.3%
|
2885万 |
7.63亿 |
| 2023-10-19 |
20.05 |
20.47 |
18.83 |
19.43 |
-1.96%
|
2535万 |
7.09亿 |
| 2023-10-20 |
19.24 |
19.70 |
18.38 |
18.58 |
-4.36%
|
1325万 |
3.54亿 |
| 2023-10-23 |
18.65 |
18.97 |
18.03 |
18.72 |
0.76%
|
1086万 |
2.86亿 |
| 2023-10-24 |
18.65 |
20.60 |
18.65 |
20.37 |
8.79%
|
2869万 |
8.17亿 |
| 2023-10-25 |
19.90 |
22.41 |
19.64 |
21.88 |
7.39%
|
4210万 |
12.74亿 |
| 2023-10-26 |
21.20 |
23.26 |
20.84 |
21.56 |
-1.45%
|
4008万 |
12.38亿 |
| 2023-10-27 |
21.43 |
23.71 |
21.09 |
23.71 |
10.0%
|
2888万 |
9.33亿 |
| 2023-10-30 |
26.09 |
26.09 |
26.09 |
26.09 |
10.01%
|
474万 |
1.75亿 |
| 2023-10-31 |
26.60 |
26.60 |
23.48 |
23.48 |
-9.99%
|
3990万 |
13.70亿 |
| 2023-11-01 |
22.61 |
25.08 |
22.27 |
23.81 |
1.41%
|
3917万 |
13.11亿 |
| 2023-11-02 |
23.49 |
24.89 |
22.84 |
23.47 |
-1.45%
|
3234万 |
10.97亿 |
| 2023-11-03 |
22.96 |
23.67 |
22.33 |
23.02 |
-1.9%
|
2355万 |
7.67亿 |
| 2023-11-06 |
23.25 |
24.17 |
23.11 |
23.81 |
3.44%
|
2212万 |
7.39亿 |
| 2023-11-07 |
23.60 |
26.19 |
23.21 |
25.53 |
7.21%
|
3722万 |
13.21亿 |
| 2023-11-08 |
25.43 |
25.44 |
24.29 |
24.70 |
-3.24%
|
2401万 |
8.43亿 |
| 2023-11-09 |
24.58 |
25.73 |
24.29 |
24.54 |
-0.66%
|
2376万 |
8.39亿 |
| 2023-11-10 |
23.71 |
25.51 |
23.56 |
25.02 |
1.96%
|
2147万 |
7.56亿 |
| 2023-11-13 |
25.13 |
26.86 |
25.03 |
26.28 |
5.06%
|
2422万 |
8.86亿 |
| 2023-11-14 |
26.14 |
28.91 |
25.47 |
27.91 |
6.18%
|
4160万 |
16.27亿 |
| 2023-11-15 |
27.91 |
28.52 |
26.16 |
27.34 |
-2.03%
|
3070万 |
11.85亿 |
| 2023-11-16 |
26.71 |
27.43 |
25.08 |
25.53 |
-6.64%
|
3163万 |
11.78亿 |
| 2023-11-17 |
25.51 |
26.04 |
24.27 |
25.83 |
1.19%
|
2912万 |
10.39亿 |
| 2023-11-20 |
25.53 |
26.67 |
25.20 |
26.49 |
2.54%
|
2224万 |
8.23亿 |
| 2023-11-21 |
26.36 |
26.50 |
24.73 |
25.08 |
-5.31%
|
1800万 |
6.50亿 |
| 2023-11-22 |
24.96 |
25.45 |
22.58 |
22.58 |
-10.0%
|
2886万 |
9.54亿 |
| 2023-11-23 |
21.91 |
22.48 |
21.52 |
21.80 |
-3.44%
|
1924万 |
5.97亿 |
| 2023-11-24 |
21.76 |
22.37 |
21.69 |
22.10 |
1.39%
|
1216万 |
3.79亿 |
| 2023-11-27 |
21.97 |
22.14 |
20.43 |
21.20 |
-4.09%
|
2352万 |
7.01亿 |
| 2023-11-28 |
21.58 |
22.06 |
20.20 |
20.51 |
-3.27%
|
2240万 |
6.68亿 |
| 2023-11-29 |
20.35 |
20.87 |
19.95 |
20.53 |
0.1%
|
1491万 |
4.31亿 |
| 2023-11-30 |
20.41 |
22.36 |
20.28 |
21.82 |
6.3%
|
2698万 |
8.13亿 |
| 2023-12-01 |
21.42 |
21.67 |
20.96 |
21.44 |
-1.72%
|
1846万 |
5.56亿 |
| 2023-12-04 |
21.27 |
21.81 |
20.99 |
21.01 |
-2.01%
|
1396万 |
4.21亿 |
| 2023-12-05 |
21.04 |
21.04 |
19.79 |
19.98 |
-4.91%
|
1684万 |
4.83亿 |
| 2023-12-06 |
20.00 |
20.17 |
19.43 |
19.49 |
-2.44%
|
1388万 |
3.85亿 |
| 2023-12-07 |
19.54 |
19.74 |
19.20 |
19.28 |
-1.12%
|
887万 |
2.45亿 |
| 2023-12-08 |
19.28 |
20.19 |
19.08 |
19.83 |
2.9%
|
1202万 |
3.35亿 |
| 2023-12-11 |
20.02 |
20.65 |
19.66 |
20.34 |
2.53%
|
1234万 |
3.54亿 |
| 2023-12-12 |
20.46 |
20.46 |
19.90 |
19.97 |
-1.81%
|
810万 |
2.31亿 |
| 2023-12-13 |
19.97 |
20.02 |
19.59 |
19.65 |
-1.59%
|
681万 |
1.90亿 |
| 2023-12-14 |
19.61 |
20.00 |
19.42 |
19.48 |
-0.86%
|
586万 |
1.63亿 |
| 2023-12-15 |
19.49 |
19.61 |
19.22 |
19.29 |
-0.98%
|
486万 |
1.33亿 |
| 2023-12-18 |
19.32 |
19.96 |
19.08 |
19.61 |
1.68%
|
842万 |
2.33亿 |
| 2023-12-19 |
19.54 |
19.77 |
19.29 |
19.46 |
-0.79%
|
588万 |
1.62亿 |
| 2023-12-20 |
19.58 |
19.67 |
18.87 |
18.87 |
-3.01%
|
700万 |
1.90亿 |
| 2023-12-21 |
18.75 |
19.97 |
18.23 |
19.95 |
5.69%
|
1545万 |
4.17亿 |
| 2023-12-22 |
19.96 |
20.75 |
19.66 |
19.78 |
-0.81%
|
1619万 |
4.59亿 |
| 2023-12-25 |
19.71 |
20.48 |
19.01 |
20.35 |
2.86%
|
1199万 |
3.39亿 |
| 2023-12-26 |
20.31 |
20.56 |
19.75 |
19.78 |
-2.81%
|
951万 |
2.70亿 |
| 2023-12-27 |
20.28 |
21.04 |
19.84 |
20.83 |
5.32%
|
1647万 |
4.80亿 |
| 2023-12-28 |
20.48 |
21.53 |
20.48 |
21.17 |
1.63%
|
1836万 |
5.49亿 |
| 2023-12-29 |
21.20 |
22.30 |
21.07 |
22.23 |
5.01%
|
1662万 |
5.09亿 |
| 2024-01-02 |
22.12 |
22.38 |
21.42 |
22.00 |
-1.02%
|
1234万 |
3.82亿 |
| 2024-01-03 |
21.78 |
22.38 |
21.00 |
22.01 |
0.03%
|
1084万 |
3.35亿 |
| 2024-01-04 |
21.86 |
21.89 |
20.49 |
21.34 |
-3.05%
|
1118万 |
3.37亿 |
| 2024-01-05 |
21.32 |
21.38 |
20.43 |
20.60 |
-3.44%
|
789万 |
2.33亿 |
| 2024-01-08 |
20.62 |
20.73 |
18.72 |
18.73 |
-9.09%
|
1331万 |
3.68亿 |
| 2024-01-09 |
19.06 |
19.49 |
18.55 |
18.85 |
0.64%
|
741万 |
1.99亿 |
| 2024-01-10 |
18.65 |
18.77 |
16.99 |
17.24 |
-8.55%
|
1563万 |
3.88亿 |
| 2024-01-11 |
17.23 |
18.23 |
17.18 |
17.95 |
4.14%
|
1017万 |
2.56亿 |
| 2024-01-12 |
17.88 |
18.13 |
17.58 |
17.64 |
-1.77%
|
617万 |
1.55亿 |
| 2024-01-15 |
17.47 |
18.08 |
17.24 |
17.69 |
0.32%
|
534万 |
1.34亿 |
| 2024-01-16 |
17.75 |
18.98 |
17.39 |
18.23 |
3.04%
|
1055万 |
2.71亿 |
| 2024-01-17 |
18.46 |
18.51 |
17.58 |
17.63 |
-3.29%
|
828万 |
2.12亿 |
| 2024-01-18 |
17.42 |
17.97 |
16.99 |
17.87 |
1.36%
|
792万 |
1.96亿 |
| 2024-01-19 |
17.80 |
19.04 |
17.71 |
17.98 |
0.63%
|
1060万 |
2.77亿 |
| 2024-01-22 |
18.23 |
18.29 |
16.20 |
16.46 |
-8.45%
|
1121万 |
2.72亿 |
| 2024-01-23 |
16.45 |
16.96 |
16.20 |
16.74 |
1.67%
|
691万 |
1.63亿 |
| 2024-01-24 |
16.94 |
17.06 |
16.15 |
16.64 |
-0.59%
|
574万 |
1.34亿 |
| 2024-01-25 |
16.64 |
17.42 |
16.40 |
17.31 |
4.03%
|
632万 |
1.53亿 |
| 2024-01-26 |
17.23 |
17.30 |
16.58 |
16.68 |
-3.67%
|
536万 |
1.28亿 |
| 2024-01-29 |
16.60 |
16.82 |
15.74 |
15.80 |
-5.25%
|
557万 |
1.26亿 |
| 2024-01-30 |
15.74 |
15.90 |
14.99 |
15.03 |
-4.87%
|
648万 |
1.41亿 |
| 2024-01-31 |
15.16 |
15.42 |
14.43 |
14.56 |
-3.1%
|
787万 |
1.67亿 |
| 2024-02-01 |
14.58 |
14.78 |
14.10 |
14.20 |
-2.52%
|
682万 |
1.39亿 |
| 2024-02-02 |
14.27 |
14.54 |
12.78 |
13.25 |
-6.67%
|
1113万 |
2.13亿 |
| 2024-02-05 |
13.28 |
13.30 |
11.93 |
11.93 |
-9.97%
|
911万 |
1.57亿 |
| 2024-02-06 |
11.30 |
12.22 |
10.73 |
11.76 |
-1.42%
|
1285万 |
2.06亿 |
| 2024-02-07 |
11.79 |
12.27 |
10.95 |
11.31 |
-3.79%
|
1236万 |
2.05亿 |
| 2024-02-08 |
11.34 |
12.44 |
11.03 |
12.44 |
9.99%
|
1267万 |
2.13亿 |
| 2024-02-19 |
13.07 |
13.69 |
12.86 |
13.69 |
9.99%
|
1177万 |
2.25亿 |
| 2024-02-20 |
13.64 |
14.62 |
13.38 |
14.26 |
4.18%
|
1465万 |
2.95亿 |
| 2024-02-21 |
14.08 |
14.73 |
13.81 |
14.20 |
-0.4%
|
1208万 |
2.45亿 |
| 2024-02-22 |
14.57 |
14.91 |
14.32 |
14.70 |
3.53%
|
1137万 |
2.35亿 |
| 2024-02-23 |
15.20 |
16.17 |
14.71 |
16.17 |
10.0%
|
1223万 |
2.69亿 |
| 2024-02-26 |
16.18 |
17.27 |
16.17 |
16.45 |
1.7%
|
2266万 |
5.32亿 |
| 2024-02-27 |
16.19 |
17.31 |
16.14 |
17.18 |
4.47%
|
1809万 |
4.30亿 |
| 2024-02-28 |
17.18 |
17.59 |
15.71 |
15.79 |
-8.1%
|
1889万 |
4.47亿 |
| 2024-02-29 |
15.74 |
16.64 |
15.54 |
16.51 |
4.56%
|
1187万 |
2.74亿 |
| 2024-03-01 |
16.63 |
17.16 |
16.60 |
17.06 |
3.29%
|
1210万 |
2.90亿 |
| 2024-03-04 |
17.23 |
17.81 |
16.89 |
17.79 |
4.31%
|
1715万 |
4.24亿 |
| 2024-03-05 |
17.50 |
17.86 |
17.03 |
17.10 |
-3.89%
|
1465万 |
3.62亿 |
| 2024-03-06 |
17.01 |
17.35 |
16.71 |
17.21 |
0.66%
|
1103万 |
2.66亿 |
| 2024-03-07 |
17.21 |
17.40 |
16.60 |
16.65 |
-3.24%
|
851万 |
2.04亿 |
| 2024-03-08 |
16.82 |
17.20 |
16.60 |
17.13 |
2.84%
|
709万 |
1.70亿 |
| 2024-03-11 |
16.84 |
17.21 |
16.60 |
17.17 |
0.25%
|
681万 |
1.64亿 |
| 2024-03-12 |
17.18 |
17.61 |
17.03 |
17.52 |
2.02%
|
863万 |
2.13亿 |
| 2024-03-13 |
17.66 |
19.27 |
17.47 |
18.51 |
5.69%
|
2763万 |
7.17亿 |
| 2024-03-14 |
18.10 |
19.96 |
18.02 |
19.45 |
5.04%
|
2838万 |
7.73亿 |
| 2024-03-15 |
19.09 |
19.76 |
18.53 |
19.52 |
0.4%
|
1970万 |
5.35亿 |
| 2024-03-18 |
19.57 |
20.60 |
19.57 |
20.44 |
4.71%
|
1791万 |
5.10亿 |
| 2024-03-19 |
20.17 |
21.01 |
19.86 |
20.07 |
-1.83%
|
1690万 |
4.88亿 |
| 2024-03-20 |
19.98 |
20.35 |
19.45 |
19.67 |
-1.97%
|
1530万 |
4.29亿 |
| 2024-03-21 |
19.62 |
20.47 |
19.52 |
19.54 |
-0.68%
|
1305万 |
3.68亿 |
| 2024-03-22 |
19.64 |
21.49 |
19.33 |
21.49 |
10.02%
|
2477万 |
7.22亿 |
| 2024-03-25 |
22.57 |
22.79 |
20.73 |
20.81 |
-3.19%
|
3399万 |
10.48亿 |
| 2024-03-26 |
20.90 |
21.34 |
19.15 |
19.22 |
-7.64%
|
2510万 |
7.16亿 |
| 2024-03-27 |
19.58 |
19.71 |
18.14 |
18.14 |
-5.63%
|
1650万 |
4.37亿 |
| 2024-03-28 |
18.26 |
19.90 |
17.88 |
19.26 |
6.19%
|
1566万 |
4.22亿 |
| 2024-03-29 |
19.21 |
19.41 |
18.62 |
19.11 |
-0.77%
|
839万 |
2.25亿 |
| 2024-04-01 |
19.13 |
19.50 |
18.29 |
18.56 |
-2.88%
|
1418万 |
3.78亿 |
| 2024-04-02 |
18.60 |
18.98 |
17.78 |
18.16 |
-2.17%
|
1403万 |
3.63亿 |
| 2024-04-03 |
18.16 |
18.16 |
16.74 |
17.71 |
-2.45%
|
1502万 |
3.69亿 |
| 2024-04-08 |
17.69 |
18.02 |
17.21 |
17.29 |
-2.39%
|
692万 |
1.72亿 |
| 2024-04-09 |
17.47 |
18.63 |
17.24 |
18.44 |
6.66%
|
1446万 |
3.70亿 |
| 2024-04-10 |
18.43 |
18.60 |
17.31 |
17.62 |
-4.44%
|
1171万 |
2.97亿 |
| 2024-04-11 |
17.38 |
18.31 |
17.31 |
17.87 |
1.4%
|
816万 |
2.07亿 |
| 2024-04-12 |
17.86 |
18.87 |
17.86 |
18.33 |
2.57%
|
1354万 |
3.54亿 |
| 2024-04-15 |
17.93 |
17.96 |
16.50 |
16.68 |
-9.02%
|
1468万 |
3.53亿 |
| 2024-04-16 |
16.82 |
16.82 |
15.09 |
15.12 |
-9.32%
|
1283万 |
2.83亿 |
| 2024-04-17 |
15.35 |
16.36 |
15.35 |
16.27 |
7.57%
|
932万 |
2.12亿 |
| 2024-04-18 |
16.27 |
17.10 |
15.69 |
16.62 |
2.17%
|
912万 |
2.14亿 |
| 2024-04-19 |
16.75 |
17.58 |
16.18 |
16.92 |
1.79%
|
1209万 |
2.87亿 |
| 2024-04-22 |
16.43 |
17.42 |
15.69 |
17.13 |
1.29%
|
1109万 |
2.60亿 |
| 2024-04-23 |
17.13 |
17.38 |
16.07 |
16.20 |
-5.44%
|
1480万 |
3.44亿 |
| 2024-04-24 |
15.89 |
16.93 |
15.83 |
16.74 |
3.31%
|
1268万 |
2.96亿 |
| 2024-04-25 |
16.60 |
17.07 |
16.57 |
16.69 |
-0.3%
|
758万 |
1.80亿 |
| 2024-04-26 |
17.70 |
18.36 |
17.22 |
17.45 |
4.57%
|
1817万 |
4.56亿 |
| 2024-04-29 |
17.59 |
18.04 |
17.42 |
17.77 |
1.82%
|
1344万 |
3.38亿 |
| 2024-04-30 |
17.67 |
18.23 |
17.21 |
17.70 |
-0.4%
|
1133万 |
2.82亿 |
| 2024-05-06 |
17.88 |
18.10 |
17.68 |
17.79 |
0.52%
|
919万 |
2.32亿 |
| 2024-05-07 |
17.70 |
17.90 |
17.46 |
17.51 |
-1.59%
|
755万 |
1.89亿 |
| 2024-05-08 |
17.33 |
17.63 |
17.14 |
17.25 |
-1.45%
|
486万 |
1.20亿 |
| 2024-05-09 |
17.18 |
17.59 |
17.16 |
17.51 |
1.47%
|
533万 |
1.32亿 |
| 2024-05-10 |
17.44 |
17.57 |
16.66 |
16.68 |
-4.72%
|
843万 |
2.02亿 |
| 2024-05-13 |
16.72 |
16.74 |
16.04 |
16.22 |
-2.75%
|
583万 |
1.35亿 |
| 2024-05-14 |
16.22 |
17.10 |
16.19 |
16.71 |
3.01%
|
718万 |
1.69亿 |
| 2024-05-15 |
16.60 |
16.96 |
16.41 |
16.66 |
-0.3%
|
476万 |
1.13亿 |
| 2024-05-16 |
16.91 |
17.28 |
16.70 |
16.74 |
0.47%
|
611万 |
1.46亿 |
| 2024-05-17 |
16.66 |
17.30 |
16.54 |
17.20 |
2.74%
|
675万 |
1.62亿 |
| 2024-05-20 |
17.22 |
17.63 |
17.06 |
17.40 |
1.19%
|
605万 |
1.49亿 |
| 2024-05-21 |
17.49 |
17.77 |
17.22 |
17.53 |
0.73%
|
656万 |
1.62亿 |
| 2024-05-22 |
17.49 |
17.88 |
17.26 |
17.87 |
1.93%
|
747万 |
1.87亿 |
| 2024-05-23 |
18.16 |
18.16 |
17.52 |
17.55 |
-1.78%
|
868万 |
2.19亿 |
| 2024-05-24 |
17.55 |
17.66 |
17.03 |
17.04 |
-2.94%
|
643万 |
1.57亿 |
| 2024-05-27 |
16.25 |
16.33 |
15.33 |
15.33 |
-10.0%
|
462万 |
1.01亿 |
| 2024-05-28 |
13.99 |
15.77 |
13.99 |
15.09 |
-1.61%
|
1621万 |
3.47亿 |
| 2024-05-29 |
14.92 |
15.45 |
14.92 |
15.28 |
1.26%
|
920万 |
1.99亿 |
| 2024-05-30 |
15.33 |
15.54 |
14.92 |
15.19 |
-0.56%
|
639万 |
1.39亿 |
| 2024-05-31 |
15.19 |
15.53 |
15.06 |
15.21 |
0.14%
|
526万 |
1.14亿 |
| 2024-06-03 |
15.19 |
15.19 |
14.38 |
14.69 |
-3.44%
|
977万 |
2.04亿 |
| 2024-06-04 |
14.68 |
14.68 |
14.27 |
14.53 |
-1.11%
|
623万 |
1.27亿 |
| 2024-06-05 |
14.52 |
14.61 |
14.27 |
14.27 |
-1.75%
|
416万 |
8494万 |
| 2024-06-06 |
14.36 |
14.53 |
13.48 |
13.61 |
-4.65%
|
862万 |
1.69亿 |
| 2024-06-07 |
13.79 |
14.03 |
13.64 |
13.83 |
1.66%
|
509万 |
9987万 |
| 2024-06-11 |
13.78 |
13.89 |
13.21 |
13.72 |
-0.82%
|
563万 |
1.09亿 |
| 2024-06-12 |
13.77 |
14.09 |
13.77 |
13.97 |
1.8%
|
523万 |
1.03亿 |
| 2024-06-13 |
14.00 |
14.17 |
13.91 |
13.93 |
-0.3%
|
554万 |
1.10亿 |
| 2024-06-14 |
13.87 |
14.21 |
13.81 |
14.13 |
1.43%
|
500万 |
9886万 |
| 2024-06-17 |
14.13 |
14.25 |
13.94 |
14.17 |
0.3%
|
486万 |
9676万 |
| 2024-06-18 |
14.16 |
14.36 |
14.05 |
14.29 |
0.85%
|
482万 |
9693万 |
| 2024-06-19 |
14.32 |
14.36 |
14.00 |
14.05 |
-1.64%
|
396万 |
7903万 |
| 2024-06-20 |
14.03 |
14.04 |
13.49 |
13.51 |
-3.89%
|
408万 |
7896万 |
| 2024-06-21 |
13.42 |
13.64 |
13.17 |
13.58 |
0.53%
|
434万 |
8239万 |
| 2024-06-24 |
13.35 |
13.55 |
12.71 |
12.73 |
-6.27%
|
620万 |
1.14亿 |
| 2024-06-25 |
12.73 |
12.90 |
12.44 |
12.56 |
-1.28%
|
582万 |
1.04亿 |
| 2024-06-26 |
12.60 |
13.32 |
12.43 |
13.27 |
5.65%
|
675万 |
1.23亿 |
| 2024-06-27 |
13.27 |
13.43 |
12.87 |
12.91 |
-2.73%
|
443万 |
8227万 |
| 2024-06-28 |
12.83 |
13.38 |
12.75 |
13.10 |
1.48%
|
428万 |
7957万 |
| 2024-07-01 |
13.01 |
13.22 |
12.77 |
13.09 |
-0.11%
|
330万 |
6058万 |
| 2024-07-02 |
13.13 |
13.37 |
12.95 |
13.03 |
-0.49%
|
390万 |
7232万 |
| 2024-07-03 |
13.03 |
13.07 |
12.69 |
12.74 |
-2.18%
|
350万 |
6326万 |
| 2024-07-04 |
12.78 |
12.84 |
12.22 |
12.27 |
-3.73%
|
411万 |
7237万 |
| 2024-07-05 |
12.28 |
12.54 |
12.03 |
12.41 |
1.16%
|
468万 |
8082万 |
| 2024-07-08 |
12.53 |
12.54 |
12.05 |
12.09 |
-2.57%
|
319万 |
5503万 |
| 2024-07-09 |
12.09 |
12.63 |
11.98 |
12.57 |
3.99%
|
552万 |
9597万 |
| 2024-07-10 |
12.57 |
12.79 |
12.49 |
12.62 |
0.4%
|
400万 |
7139万 |
| 2024-07-11 |
13.10 |
13.31 |
12.74 |
13.27 |
5.12%
|
722万 |
1.33亿 |
| 2024-07-12 |
13.28 |
13.28 |
12.69 |
12.76 |
-3.8%
|
822万 |
1.49亿 |
| 2024-07-15 |
12.78 |
12.78 |
12.42 |
12.49 |
-2.17%
|
476万 |
8425万 |
| 2024-07-16 |
12.51 |
12.74 |
12.29 |
12.63 |
1.19%
|
476万 |
8398万 |
| 2024-07-17 |
12.63 |
12.63 |
12.16 |
12.17 |
-3.65%
|
454万 |
7901万 |
| 2024-07-18 |
11.99 |
12.02 |
11.63 |
11.95 |
-1.81%
|
543万 |
9032万 |
| 2024-07-19 |
11.79 |
12.29 |
11.77 |
12.11 |
1.31%
|
444万 |
7592万 |
| 2024-07-22 |
12.22 |
12.25 |
11.93 |
12.15 |
0.35%
|
366万 |
6259万 |
| 2024-07-23 |
12.15 |
12.15 |
11.63 |
11.63 |
-4.26%
|
391万 |
6540万 |
| 2024-07-24 |
11.65 |
11.83 |
11.42 |
11.42 |
-1.83%
|
445万 |
7262万 |
| 2024-07-25 |
11.36 |
11.53 |
11.13 |
11.30 |
-1.06%
|
398万 |
6333万 |
| 2024-07-26 |
11.31 |
11.75 |
11.30 |
11.64 |
3.02%
|
451万 |
7372万 |
| 2024-07-29 |
11.71 |
11.73 |
11.48 |
11.58 |
-0.49%
|
363万 |
5931万 |
| 2024-07-30 |
11.58 |
11.89 |
11.56 |
11.71 |
1.1%
|
417万 |
6894万 |
| 2024-07-31 |
11.64 |
12.19 |
11.64 |
12.17 |
3.94%
|
536万 |
9053万 |
| 2024-08-01 |
12.25 |
12.33 |
12.00 |
12.17 |
0.0%
|
448万 |
7702万 |
| 2024-08-02 |
12.00 |
12.15 |
11.76 |
11.78 |
-3.27%
|
392万 |
6606万 |
| 2024-08-05 |
11.64 |
11.82 |
11.15 |
11.15 |
-5.3%
|
562万 |
9056万 |
| 2024-08-06 |
11.34 |
11.44 |
11.13 |
11.33 |
1.59%
|
378万 |
6010万 |
| 2024-08-07 |
11.32 |
11.51 |
11.24 |
11.33 |
0.0%
|
316万 |
5076万 |
| 2024-08-08 |
11.27 |
11.35 |
10.98 |
11.21 |
-1.07%
|
329万 |
5184万 |
| 2024-08-09 |
11.28 |
11.41 |
11.14 |
11.14 |
-0.57%
|
249万 |
3951万 |
| 2024-08-12 |
11.13 |
11.20 |
10.95 |
11.01 |
-1.21%
|
298万 |
4639万 |
| 2024-08-13 |
11.01 |
11.12 |
10.92 |
11.10 |
0.84%
|
231万 |
3589万 |
| 2024-08-14 |
11.17 |
11.24 |
11.08 |
11.19 |
0.77%
|
274万 |
4314万 |
| 2024-08-15 |
11.15 |
11.42 |
11.06 |
11.27 |
0.76%
|
325万 |
5160万 |
| 2024-08-16 |
11.29 |
11.54 |
11.27 |
11.34 |
0.63%
|
399万 |
6425万 |
| 2024-08-19 |
11.31 |
11.68 |
11.18 |
11.47 |
1.13%
|
664万 |
1.07亿 |
| 2024-08-20 |
11.41 |
11.42 |
11.06 |
11.14 |
-2.85%
|
585万 |
9254万 |
| 2024-08-21 |
11.06 |
11.33 |
11.06 |
11.17 |
0.25%
|
421万 |
6660万 |
| 2024-08-22 |
11.12 |
11.23 |
10.90 |
10.92 |
-2.22%
|
367万 |
5706万 |
| 2024-08-23 |
10.93 |
11.09 |
10.80 |
11.04 |
1.04%
|
392万 |
6056万 |
| 2024-08-26 |
10.98 |
11.11 |
10.86 |
11.00 |
-0.39%
|
355万 |
5505万 |
| 2024-08-27 |
10.92 |
10.97 |
10.25 |
10.29 |
-6.46%
|
855万 |
1.26亿 |
| 2024-08-28 |
10.21 |
10.36 |
10.14 |
10.31 |
0.28%
|
481万 |
6962万 |
| 2024-08-29 |
10.24 |
10.82 |
10.14 |
10.63 |
3.1%
|
640万 |
9510万 |
| 2024-08-30 |
10.65 |
11.32 |
10.64 |
11.11 |
4.47%
|
694万 |
1.09亿 |
| 2024-09-02 |
11.12 |
11.19 |
10.66 |
10.68 |
-3.83%
|
540万 |
8275万 |
| 2024-09-03 |
10.65 |
10.90 |
10.60 |
10.85 |
1.59%
|
412万 |
6268万 |
| 2024-09-04 |
10.65 |
10.86 |
10.61 |
10.76 |
-0.85%
|
380万 |
5744万 |
| 2024-09-05 |
10.80 |
10.92 |
10.71 |
10.80 |
0.33%
|
337万 |
5134万 |
| 2024-09-06 |
10.79 |
10.86 |
10.51 |
10.54 |
-2.37%
|
342万 |
5130万 |
| 2024-09-09 |
10.43 |
10.60 |
10.29 |
10.35 |
-1.82%
|
431万 |
6326万 |
| 2024-09-10 |
10.35 |
10.66 |
10.19 |
10.60 |
2.4%
|
391万 |
5747万 |
| 2024-09-11 |
10.61 |
10.64 |
10.38 |
10.39 |
-1.94%
|
260万 |
3842万 |
| 2024-09-12 |
10.37 |
10.54 |
10.28 |
10.29 |
-1.02%
|
221万 |
3252万 |
| 2024-09-13 |
10.38 |
10.38 |
9.93 |
9.97 |
-3.11%
|
435万 |
6178万 |
| 2024-09-18 |
9.87 |
10.01 |
9.62 |
9.83 |
-1.35%
|
347万 |
4795万 |
| 2024-09-19 |
9.85 |
10.14 |
9.81 |
10.07 |
2.45%
|
403万 |
5688万 |
| 2024-09-20 |
10.17 |
10.17 |
9.94 |
10.07 |
-0.07%
|
301万 |
4266万 |
| 2024-09-23 |
10.15 |
10.65 |
9.96 |
10.24 |
1.69%
|
717万 |
1.04亿 |
| 2024-09-24 |
10.17 |
10.61 |
10.11 |
10.61 |
3.68%
|
758万 |
1.11亿 |
| 2024-09-25 |
10.72 |
11.07 |
10.68 |
10.77 |
1.47%
|
722万 |
1.11亿 |
| 2024-09-26 |
10.86 |
11.68 |
10.76 |
11.48 |
6.59%
|
1323万 |
2.11亿 |
| 2024-09-27 |
11.59 |
12.13 |
11.42 |
12.13 |
5.69%
|
1215万 |
2.00亿 |
| 2024-09-30 |
12.63 |
13.29 |
12.26 |
13.25 |
9.19%
|
2134万 |
3.88亿 |
| 2024-10-08 |
14.57 |
14.57 |
12.78 |
14.18 |
7.07%
|
2307万 |
4.50亿 |
| 2024-10-09 |
13.96 |
13.96 |
12.76 |
12.76 |
-10.01%
|
1445万 |
2.68亿 |
| 2024-10-10 |
12.85 |
12.98 |
11.94 |
12.16 |
-4.73%
|
1341万 |
2.34亿 |
| 2024-10-11 |
11.94 |
12.20 |
11.36 |
11.51 |
-5.37%
|
902万 |
1.50亿 |
| 2024-10-14 |
11.53 |
12.30 |
11.43 |
12.29 |
6.79%
|
1094万 |
1.84亿 |
| 2024-10-15 |
12.21 |
12.46 |
11.85 |
11.90 |
-3.12%
|
950万 |
1.63亿 |
| 2024-10-16 |
11.65 |
12.28 |
11.61 |
12.00 |
0.78%
|
807万 |
1.36亿 |
| 2024-10-17 |
12.35 |
12.82 |
12.01 |
12.05 |
0.41%
|
1180万 |
2.05亿 |
| 2024-10-18 |
12.05 |
12.55 |
12.00 |
12.27 |
1.89%
|
1211万 |
2.09亿 |
| 2024-10-21 |
12.27 |
12.73 |
12.24 |
12.51 |
1.91%
|
1134万 |
2.00亿 |
| 2024-10-22 |
12.51 |
12.56 |
12.22 |
12.38 |
-1.02%
|
806万 |
1.41亿 |
| 2024-10-23 |
12.42 |
12.69 |
12.28 |
12.33 |
-0.4%
|
947万 |
1.66亿 |
| 2024-10-24 |
12.29 |
12.53 |
12.05 |
12.38 |
0.4%
|
808万 |
1.40亿 |
| 2024-10-25 |
12.35 |
12.63 |
12.28 |
12.59 |
1.72%
|
885万 |
1.56亿 |
| 2024-10-28 |
12.54 |
12.83 |
12.50 |
12.83 |
1.86%
|
882万 |
1.57亿 |
| 2024-10-29 |
12.83 |
12.94 |
12.42 |
12.44 |
-3.04%
|
976万 |
1.74亿 |
| 2024-10-30 |
12.36 |
12.76 |
12.34 |
12.68 |
2.0%
|
878万 |
1.56亿 |
| 2024-10-31 |
12.80 |
12.92 |
12.64 |
12.78 |
0.73%
|
1103万 |
1.99亿 |
| 2024-11-01 |
12.70 |
12.72 |
11.83 |
11.84 |
-7.33%
|
1213万 |
2.08亿 |
| 2024-11-04 |
11.63 |
12.27 |
11.63 |
12.27 |
3.66%
|
667万 |
1.14亿 |
| 2024-11-05 |
12.27 |
12.66 |
12.20 |
12.61 |
2.72%
|
865万 |
1.52亿 |
| 2024-11-06 |
12.70 |
12.70 |
12.32 |
12.43 |
-1.41%
|
867万 |
1.53亿 |
| 2024-11-07 |
12.44 |
12.62 |
12.24 |
12.62 |
1.54%
|
776万 |
1.37亿 |
| 2024-11-08 |
12.74 |
12.97 |
12.62 |
12.73 |
0.84%
|
985万 |
1.77亿 |
| 2024-11-11 |
12.66 |
13.22 |
12.66 |
13.19 |
3.63%
|
1085万 |
1.99亿 |
| 2024-11-12 |
13.20 |
13.45 |
12.87 |
13.00 |
-1.4%
|
1117万 |
2.07亿 |
| 2024-11-13 |
13.00 |
13.25 |
12.71 |
13.24 |
1.8%
|
1022万 |
1.87亿 |
| 2024-11-14 |
13.24 |
13.70 |
13.10 |
13.41 |
1.29%
|
1707万 |
3.21亿 |
| 2024-11-15 |
13.30 |
14.55 |
13.20 |
13.90 |
3.65%
|
3048万 |
5.95亿 |
| 2024-11-18 |
13.86 |
13.90 |
12.51 |
12.51 |
-10.01%
|
2175万 |
3.97亿 |
| 2024-11-19 |
12.41 |
12.76 |
12.10 |
12.68 |
1.36%
|
1247万 |
2.18亿 |
| 2024-11-20 |
12.56 |
13.10 |
12.48 |
12.87 |
1.51%
|
1268万 |
2.30亿 |
| 2024-11-21 |
12.81 |
12.90 |
12.52 |
12.70 |
-1.32%
|
991万 |
1.77亿 |
| 2024-11-22 |
12.69 |
13.03 |
12.07 |
12.11 |
-4.64%
|
1157万 |
2.06亿 |
| 2024-11-25 |
12.10 |
12.34 |
11.78 |
12.19 |
0.7%
|
921万 |
1.55亿 |
| 2024-11-26 |
12.08 |
12.31 |
11.93 |
11.93 |
-2.15%
|
577万 |
9833万 |
| 2024-11-27 |
11.88 |
12.05 |
11.36 |
12.05 |
0.95%
|
799万 |
1.31亿 |
| 2024-11-28 |
12.04 |
12.10 |
11.79 |
11.81 |
-1.94%
|
570万 |
9599万 |
| 2024-11-29 |
11.75 |
12.21 |
11.66 |
12.10 |
2.46%
|
794万 |
1.34亿 |
| 2024-12-02 |
12.15 |
12.41 |
12.15 |
12.35 |
2.05%
|
668万 |
1.16亿 |
| 2024-12-03 |
12.33 |
12.55 |
12.15 |
12.37 |
0.11%
|
660万 |
1.15亿 |
| 2024-12-04 |
12.37 |
12.68 |
12.29 |
12.45 |
0.69%
|
828万 |
1.46亿 |
| 2024-12-05 |
12.47 |
13.08 |
12.42 |
12.95 |
4.05%
|
1189万 |
2.15亿 |
| 2024-12-06 |
12.92 |
12.98 |
12.71 |
12.83 |
-0.99%
|
824万 |
1.49亿 |
| 2024-12-09 |
12.95 |
14.11 |
12.77 |
13.40 |
4.48%
|
2285万 |
4.34亿 |
| 2024-12-10 |
13.63 |
13.71 |
13.24 |
13.30 |
-0.79%
|
1724万 |
3.28亿 |
| 2024-12-11 |
13.13 |
13.46 |
13.13 |
13.44 |
1.12%
|
1003万 |
1.89亿 |
| 2024-12-12 |
13.49 |
13.52 |
13.13 |
13.32 |
-0.95%
|
854万 |
1.60亿 |
| 2024-12-13 |
13.27 |
13.39 |
13.00 |
13.00 |
-2.35%
|
752万 |
1.40亿 |
| 2024-12-16 |
12.95 |
13.00 |
12.63 |
12.74 |
-2.02%
|
587万 |
1.06亿 |
| 2024-12-17 |
12.66 |
12.76 |
12.31 |
12.32 |
-3.34%
|
632万 |
1.11亿 |
| 2024-12-18 |
12.34 |
12.78 |
12.16 |
12.61 |
2.42%
|
677万 |
1.20亿 |
| 2024-12-19 |
12.48 |
13.88 |
12.42 |
13.88 |
10.02%
|
2097万 |
3.97亿 |
| 2024-12-20 |
13.92 |
14.74 |
13.86 |
14.20 |
2.35%
|
4375万 |
8.86亿 |
| 2024-12-23 |
14.09 |
15.62 |
14.09 |
14.77 |
4.0%
|
4041万 |
8.46亿 |
| 2024-12-24 |
14.57 |
15.32 |
14.06 |
14.80 |
0.19%
|
3105万 |
6.37亿 |
| 2024-12-25 |
14.68 |
16.25 |
14.57 |
15.33 |
3.6%
|
3180万 |
6.80亿 |
| 2024-12-26 |
14.98 |
16.75 |
14.57 |
16.06 |
4.72%
|
3671万 |
8.07亿 |
| 2024-12-27 |
15.76 |
15.76 |
14.83 |
14.89 |
-7.25%
|
3498万 |
7.57亿 |
| 2024-12-30 |
15.26 |
15.55 |
15.00 |
15.11 |
1.48%
|
2100万 |
4.50亿 |
| 2024-12-31 |
14.93 |
15.03 |
14.10 |
14.13 |
-6.48%
|
2012万 |
4.10亿 |
| 2025-01-02 |
14.01 |
14.40 |
13.56 |
14.07 |
-0.45%
|
1439万 |
2.85亿 |
| 2025-01-03 |
14.03 |
15.15 |
13.40 |
14.85 |
5.55%
|
3079万 |
6.35亿 |
| 2025-01-06 |
14.43 |
15.68 |
13.99 |
15.64 |
5.35%
|
3660万 |
7.81亿 |
| 2025-01-07 |
15.49 |
15.77 |
14.92 |
15.75 |
0.68%
|
3114万 |
6.72亿 |
| 2025-01-08 |
15.39 |
16.31 |
15.20 |
15.96 |
1.35%
|
3163万 |
7.02亿 |
| 2025-01-09 |
15.62 |
16.25 |
14.97 |
14.98 |
-6.14%
|
3160万 |
6.95亿 |
| 2025-01-10 |
14.91 |
15.53 |
14.63 |
15.23 |
1.61%
|
2517万 |
5.37亿 |
| 2025-01-13 |
14.67 |
14.69 |
13.71 |
14.30 |
-6.11%
|
2052万 |
4.07亿 |
| 2025-01-14 |
14.26 |
15.72 |
14.08 |
15.72 |
9.98%
|
2669万 |
5.80亿 |
| 2025-01-15 |
15.97 |
16.40 |
15.62 |
15.67 |
-0.32%
|
4208万 |
9.46亿 |
| 2025-01-16 |
15.67 |
16.48 |
15.40 |
16.33 |
4.21%
|
3827万 |
8.60亿 |
| 2025-01-17 |
16.03 |
16.03 |
15.62 |
15.96 |
-2.26%
|
2254万 |
5.03亿 |
| 2025-01-20 |
16.15 |
17.37 |
15.69 |
15.70 |
-1.65%
|
3467万 |
7.95亿 |
| 2025-01-21 |
15.70 |
16.15 |
15.37 |
15.98 |
1.76%
|
2166万 |
4.83亿 |
| 2025-01-22 |
15.71 |
15.92 |
15.33 |
15.46 |
-3.24%
|
1560万 |
3.42亿 |
| 2025-01-23 |
15.71 |
15.99 |
14.96 |
15.01 |
-2.89%
|
1751万 |
3.82亿 |
| 2025-01-24 |
15.01 |
15.83 |
14.91 |
15.50 |
3.26%
|
1631万 |
3.54亿 |
| 2025-01-27 |
15.39 |
15.59 |
14.65 |
14.93 |
-3.66%
|
1251万 |
2.67亿 |
| 2025-02-05 |
14.76 |
15.26 |
14.76 |
15.02 |
0.57%
|
1121万 |
2.37亿 |
| 2025-02-06 |
14.91 |
16.33 |
14.62 |
16.00 |
6.52%
|
2470万 |
5.49亿 |
| 2025-02-07 |
16.01 |
16.95 |
15.91 |
16.40 |
2.48%
|
3302万 |
7.61亿 |
| 2025-02-10 |
16.82 |
17.82 |
16.51 |
17.57 |
7.14%
|
3731万 |
8.98亿 |
| 2025-02-11 |
17.39 |
17.39 |
16.75 |
16.89 |
-3.84%
|
2689万 |
6.42亿 |
| 2025-02-12 |
17.23 |
18.08 |
16.86 |
17.31 |
2.44%
|
3184万 |
7.76亿 |
| 2025-02-13 |
17.13 |
18.53 |
16.60 |
17.65 |
1.97%
|
3526万 |
8.67亿 |
| 2025-02-14 |
17.31 |
17.46 |
16.82 |
17.18 |
-2.61%
|
2208万 |
5.33亿 |
| 2025-02-17 |
18.90 |
18.90 |
18.90 |
18.90 |
10.0%
|
523万 |
1.39亿 |
| 2025-02-18 |
19.47 |
20.79 |
18.05 |
19.55 |
3.42%
|
5663万 |
15.45亿 |
| 2025-02-19 |
18.67 |
21.29 |
18.67 |
20.53 |
5.01%
|
4818万 |
13.61亿 |
| 2025-02-20 |
20.08 |
20.50 |
19.67 |
20.18 |
-1.69%
|
2894万 |
8.20亿 |
| 2025-02-21 |
20.94 |
21.01 |
19.88 |
20.67 |
2.43%
|
3331万 |
9.61亿 |
| 2025-02-24 |
21.10 |
21.80 |
20.30 |
20.38 |
-1.41%
|
2719万 |
7.99亿 |
| 2025-02-25 |
19.08 |
19.52 |
18.59 |
18.73 |
-8.12%
|
2811万 |
7.53亿 |
| 2025-02-26 |
18.67 |
19.66 |
18.29 |
19.26 |
2.88%
|
2501万 |
6.67亿 |
| 2025-02-27 |
19.17 |
19.17 |
18.03 |
18.55 |
-3.68%
|
2008万 |
5.27亿 |
| 2025-02-28 |
18.36 |
18.43 |
17.23 |
17.34 |
-6.54%
|
1542万 |
3.84亿 |
| 2025-03-03 |
17.53 |
17.97 |
17.22 |
17.41 |
0.41%
|
1255万 |
3.12亿 |
| 2025-03-04 |
16.89 |
17.39 |
16.86 |
17.37 |
-0.24%
|
1030万 |
2.49亿 |
| 2025-03-05 |
17.80 |
18.09 |
17.46 |
18.09 |
4.17%
|
1683万 |
4.23亿 |
| 2025-03-06 |
18.25 |
19.90 |
18.25 |
19.63 |
8.47%
|
4466万 |
12.25亿 |
| 2025-03-07 |
19.24 |
19.78 |
18.97 |
19.01 |
-3.15%
|
2956万 |
8.05亿 |
| 2025-03-10 |
18.88 |
19.04 |
18.15 |
18.73 |
-1.46%
|
1760万 |
4.58亿 |
| 2025-03-11 |
18.43 |
19.11 |
18.28 |
19.11 |
2.01%
|
1778万 |
4.69亿 |
| 2025-03-12 |
19.32 |
21.02 |
18.94 |
21.02 |
9.99%
|
4294万 |
12.21亿 |
| 2025-03-13 |
23.12 |
23.12 |
22.07 |
23.12 |
10.0%
|
3548万 |
11.53亿 |
| 2025-03-14 |
24.49 |
25.39 |
22.65 |
24.88 |
7.61%
|
7029万 |
23.82亿 |
| 2025-03-17 |
24.51 |
26.00 |
23.48 |
24.64 |
-0.97%
|
5699万 |
19.90亿 |
| 2025-03-18 |
24.55 |
25.16 |
23.78 |
24.84 |
0.84%
|
4302万 |
14.83亿 |
| 2025-03-19 |
24.06 |
25.67 |
23.50 |
23.67 |
-4.71%
|
5664万 |
19.67亿 |
| 2025-03-20 |
23.07 |
24.05 |
21.54 |
21.61 |
-8.7%
|
4743万 |
14.94亿 |
| 2025-03-21 |
21.39 |
22.19 |
21.02 |
21.40 |
-0.99%
|
2950万 |
8.92亿 |
| 2025-03-24 |
21.01 |
21.12 |
19.83 |
20.23 |
-5.47%
|
2506万 |
7.20亿 |
| 2025-03-25 |
20.36 |
20.36 |
19.17 |
19.56 |
-3.33%
|
2032万 |
5.63亿 |
| 2025-03-26 |
19.24 |
20.99 |
19.24 |
20.80 |
6.35%
|
2943万 |
8.54亿 |
| 2025-03-27 |
20.80 |
21.21 |
19.59 |
19.74 |
-5.09%
|
1970万 |
5.62亿 |
| 2025-03-28 |
19.73 |
20.51 |
18.97 |
19.60 |
-0.72%
|
2152万 |
5.96亿 |
| 2025-03-31 |
19.14 |
20.17 |
18.95 |
20.05 |
2.32%
|
1824万 |
5.04亿 |
| 2025-04-01 |
20.05 |
20.07 |
19.43 |
19.61 |
-2.19%
|
1305万 |
3.63亿 |
| 2025-04-02 |
19.57 |
20.23 |
19.38 |
19.80 |
0.98%
|
1197万 |
3.35亿 |
| 2025-04-03 |
19.17 |
19.93 |
19.03 |
19.34 |
-2.37%
|
1233万 |
3.37亿 |
| 2025-04-07 |
17.54 |
18.02 |
17.40 |
17.40 |
-9.99%
|
425万 |
1.05亿 |
| 2025-04-08 |
16.70 |
17.04 |
15.67 |
15.67 |
-9.99%
|
867万 |
1.96亿 |
| 2025-04-09 |
14.34 |
15.74 |
14.10 |
15.30 |
-2.31%
|
2803万 |
5.82亿 |
| 2025-04-10 |
16.04 |
16.40 |
15.77 |
15.91 |
3.99%
|
2046万 |
4.64亿 |
| 2025-04-11 |
15.56 |
16.96 |
15.52 |
16.63 |
4.5%
|
1952万 |
4.50亿 |
| 2025-04-14 |
17.36 |
17.36 |
16.61 |
16.62 |
-0.04%
|
1707万 |
4.05亿 |
| 2025-04-15 |
16.74 |
16.79 |
16.15 |
16.33 |
-1.79%
|
1019万 |
2.35亿 |
| 2025-04-16 |
16.32 |
16.32 |
15.33 |
15.51 |
-5.0%
|
1328万 |
2.94亿 |
| 2025-04-17 |
15.61 |
16.25 |
15.58 |
15.59 |
0.55%
|
1138万 |
2.55亿 |
| 2025-04-18 |
15.62 |
15.88 |
15.45 |
15.67 |
0.46%
|
820万 |
1.81亿 |
| 2025-04-21 |
15.66 |
16.14 |
15.26 |
16.08 |
2.67%
|
1073万 |
2.39亿 |
| 2025-04-22 |
16.11 |
16.19 |
15.65 |
15.68 |
-2.52%
|
1007万 |
2.24亿 |
| 2025-04-23 |
15.81 |
16.47 |
15.81 |
16.30 |
3.94%
|
1608万 |
3.68亿 |
| 2025-04-24 |
16.21 |
16.21 |
15.55 |
15.60 |
-4.27%
|
1393万 |
3.10亿 |
| 2025-04-25 |
15.64 |
16.09 |
15.51 |
15.74 |
0.86%
|
1121万 |
2.50亿 |
| 2025-04-28 |
15.76 |
15.99 |
15.40 |
15.47 |
-1.71%
|
834万 |
1.84亿 |
| 2025-04-29 |
15.60 |
17.01 |
15.60 |
17.01 |
10.0%
|
2067万 |
4.88亿 |
| 2025-04-30 |
17.45 |
17.75 |
16.70 |
17.12 |
0.63%
|
3258万 |
7.88亿 |
| 2025-05-06 |
17.20 |
18.09 |
16.98 |
17.89 |
4.52%
|
2810万 |
6.99亿 |
| 2025-05-07 |
17.80 |
18.02 |
17.25 |
17.54 |
-1.98%
|
2387万 |
5.90亿 |
| 2025-05-08 |
17.43 |
17.89 |
17.36 |
17.67 |
0.77%
|
1580万 |
3.93亿 |
| 2025-05-09 |
17.66 |
17.67 |
17.15 |
17.25 |
-2.41%
|
1096万 |
2.68亿 |
| 2025-05-12 |
17.45 |
17.89 |
17.32 |
17.77 |
3.0%
|
1540万 |
3.82亿 |
| 2025-05-13 |
18.10 |
18.23 |
17.64 |
17.71 |
-0.32%
|
1843万 |
4.65亿 |
| 2025-05-14 |
17.89 |
18.10 |
17.52 |
17.67 |
-0.2%
|
1409万 |
3.53亿 |
| 2025-05-15 |
17.68 |
17.79 |
17.05 |
17.10 |
-3.25%
|
1120万 |
2.72亿 |
| 2025-05-16 |
17.04 |
17.96 |
16.94 |
17.33 |
1.33%
|
1338万 |
3.29亿 |
| 2025-05-19 |
17.20 |
17.48 |
16.60 |
17.23 |
-0.53%
|
1460万 |
3.50亿 |
| 2025-05-20 |
17.05 |
17.53 |
16.82 |
17.31 |
0.45%
|
1203万 |
2.92亿 |
| 2025-05-21 |
17.31 |
17.32 |
16.93 |
16.99 |
-1.85%
|
955万 |
2.30亿 |
| 2025-05-22 |
16.89 |
17.09 |
16.65 |
16.69 |
-1.8%
|
763万 |
1.80亿 |
| 2025-05-23 |
16.72 |
16.74 |
16.16 |
16.21 |
-2.85%
|
890万 |
2.06亿 |
| 2025-05-26 |
16.11 |
16.53 |
16.10 |
16.43 |
1.36%
|
655万 |
1.51亿 |
| 2025-05-27 |
16.43 |
16.43 |
16.17 |
16.18 |
-1.51%
|
588万 |
1.35亿 |
| 2025-05-28 |
16.32 |
16.55 |
16.12 |
16.25 |
0.39%
|
745万 |
1.72亿 |
| 2025-05-29 |
16.22 |
16.65 |
16.18 |
16.46 |
1.31%
|
872万 |
2.02亿 |
| 2025-05-30 |
16.38 |
16.38 |
15.74 |
15.79 |
-4.1%
|
933万 |
2.09亿 |
| 2025-06-03 |
15.63 |
15.91 |
15.62 |
15.79 |
0.04%
|
433万 |
9651万 |
| 2025-06-04 |
15.83 |
16.16 |
15.79 |
15.91 |
0.72%
|
588万 |
1.33亿 |
| 2025-06-05 |
15.91 |
16.37 |
15.81 |
16.32 |
2.59%
|
892万 |
2.03亿 |
| 2025-06-06 |
16.35 |
16.57 |
16.20 |
16.41 |
0.57%
|
716万 |
1.65亿 |
| 2025-06-09 |
16.41 |
16.66 |
16.41 |
16.49 |
0.48%
|
611万 |
1.42亿 |
| 2025-06-10 |
16.56 |
16.58 |
15.89 |
16.13 |
-2.2%
|
673万 |
1.54亿 |
| 2025-06-11 |
16.13 |
16.30 |
16.08 |
16.09 |
-0.22%
|
397万 |
9060万 |
| 2025-06-12 |
16.13 |
16.30 |
15.99 |
16.11 |
0.13%
|
476万 |
1.09亿 |
| 2025-06-13 |
15.99 |
16.11 |
15.48 |
15.49 |
-3.88%
|
763万 |
1.69亿 |
| 2025-06-16 |
15.27 |
15.79 |
15.27 |
15.64 |
0.96%
|
505万 |
1.11亿 |
| 2025-06-17 |
15.65 |
15.76 |
15.48 |
15.55 |
-0.54%
|
421万 |
9261万 |
| 2025-06-18 |
15.47 |
15.68 |
15.33 |
15.57 |
0.09%
|
425万 |
9274万 |
| 2025-06-19 |
15.53 |
15.72 |
15.23 |
15.25 |
-2.01%
|
511万 |
1.11亿 |
| 2025-06-20 |
15.25 |
15.37 |
14.87 |
14.91 |
-2.29%
|
475万 |
1.00亿 |
| 2025-06-23 |
14.67 |
15.04 |
14.67 |
14.99 |
0.57%
|
441万 |
9266万 |
| 2025-06-24 |
15.08 |
15.44 |
14.94 |
15.42 |
2.85%
|
629万 |
1.35亿 |
| 2025-06-25 |
15.51 |
15.70 |
15.33 |
15.70 |
1.85%
|
697万 |
1.52亿 |
| 2025-06-26 |
15.73 |
16.00 |
15.65 |
15.70 |
-0.05%
|
781万 |
1.74亿 |
| 2025-06-27 |
15.75 |
16.02 |
15.59 |
15.85 |
1.0%
|
744万 |
1.66亿 |
| 2025-06-30 |
15.84 |
16.15 |
15.84 |
16.01 |
0.99%
|
665万 |
1.49亿 |
| 2025-07-01 |
15.97 |
16.00 |
15.72 |
15.92 |
-0.53%
|
515万 |
1.15亿 |
| 2025-07-02 |
15.84 |
15.85 |
15.62 |
15.72 |
-1.3%
|
483万 |
1.07亿 |
| 2025-07-03 |
15.72 |
16.71 |
15.71 |
16.38 |
4.21%
|
1713万 |
3.93亿 |
| 2025-07-04 |
16.58 |
17.08 |
16.36 |
16.99 |
3.74%
|
2665万 |
6.30亿 |
| 2025-07-07 |
16.93 |
17.07 |
16.44 |
16.92 |
-0.42%
|
1552万 |
3.64亿 |
| 2025-07-08 |
16.76 |
17.25 |
16.71 |
17.10 |
1.05%
|
1552万 |
3.71亿 |
| 2025-07-09 |
17.07 |
17.87 |
17.06 |
17.37 |
1.62%
|
2197万 |
5.40亿 |
| 2025-07-10 |
17.25 |
17.59 |
16.91 |
16.98 |
-2.29%
|
1535万 |
3.70亿 |
| 2025-07-11 |
16.93 |
16.95 |
16.58 |
16.78 |
-1.17%
|
1029万 |
2.42亿 |
| 2025-07-14 |
16.76 |
16.77 |
16.60 |
16.71 |
-0.42%
|
628万 |
1.47亿 |
| 2025-07-15 |
16.64 |
18.38 |
16.51 |
17.57 |
5.2%
|
2987万 |
7.38亿 |
| 2025-07-16 |
17.57 |
18.36 |
17.30 |
18.14 |
3.24%
|
3199万 |
8.08亿 |
| 2025-07-17 |
17.79 |
18.11 |
17.57 |
17.89 |
-1.37%
|
2083万 |
5.22亿 |
| 2025-07-18 |
18.04 |
18.04 |
17.43 |
17.50 |
-2.19%
|
1456万 |
3.60亿 |
| 2025-07-21 |
17.35 |
17.44 |
17.25 |
17.43 |
-0.41%
|
1006万 |
2.45亿 |
| 2025-07-22 |
17.32 |
17.33 |
16.98 |
17.10 |
-1.88%
|
1021万 |
2.46亿 |
| 2025-07-23 |
16.98 |
17.22 |
16.88 |
17.05 |
-0.29%
|
714万 |
1.72亿 |
| 2025-07-24 |
17.05 |
17.22 |
17.01 |
17.19 |
0.79%
|
698万 |
1.68亿 |
| 2025-07-25 |
17.19 |
17.26 |
16.91 |
17.03 |
-0.91%
|
765万 |
1.84亿 |
| 2025-07-28 |
17.15 |
17.35 |
17.05 |
17.27 |
1.42%
|
751万 |
1.82亿 |
| 2025-07-29 |
17.24 |
17.24 |
16.78 |
16.89 |
-2.22%
|
872万 |
2.07亿 |
| 2025-07-30 |
16.95 |
16.97 |
16.61 |
16.72 |
-1.01%
|
605万 |
1.43亿 |
| 2025-07-31 |
16.76 |
17.18 |
16.58 |
16.63 |
-0.55%
|
816万 |
1.94亿 |
| 2025-08-01 |
16.58 |
16.68 |
16.18 |
16.36 |
-1.63%
|
792万 |
1.83亿 |
| 2025-08-04 |
16.18 |
16.43 |
16.08 |
16.42 |
0.39%
|
546万 |
1.25亿 |
| 2025-08-05 |
16.44 |
16.68 |
16.37 |
16.62 |
1.21%
|
538万 |
1.25亿 |
| 2025-08-06 |
16.58 |
16.83 |
16.44 |
16.74 |
0.73%
|
591万 |
1.39亿 |
| 2025-08-07 |
16.72 |
17.52 |
16.58 |
17.19 |
2.68%
|
1538万 |
3.69亿 |
| 2025-08-08 |
17.00 |
17.31 |
16.68 |
16.83 |
-2.07%
|
854万 |
2.03亿 |
| 2025-08-11 |
16.83 |
17.13 |
16.72 |
17.06 |
1.35%
|
745万 |
1.78亿 |
| 2025-08-12 |
17.06 |
17.18 |
16.93 |
17.03 |
-0.21%
|
625万 |
1.50亿 |
| 2025-08-13 |
17.07 |
17.68 |
16.90 |
17.44 |
2.42%
|
1653万 |
4.02亿 |
| 2025-08-14 |
17.79 |
17.88 |
17.15 |
17.21 |
-1.31%
|
1483万 |
3.63亿 |
| 2025-08-15 |
17.01 |
17.45 |
16.94 |
17.33 |
0.7%
|
1058万 |
2.58亿 |
| 2025-08-18 |
17.35 |
17.77 |
17.35 |
17.67 |
1.93%
|
1640万 |
4.07亿 |
| 2025-08-19 |
17.86 |
18.21 |
17.67 |
17.87 |
1.13%
|
1873万 |
4.71亿 |
| 2025-08-20 |
17.92 |
18.09 |
17.73 |
18.00 |
0.76%
|
1292万 |
3.26亿 |
| 2025-08-21 |
18.07 |
18.08 |
17.64 |
17.79 |
-1.19%
|
1140万 |
2.86亿 |
| 2025-08-22 |
17.90 |
18.04 |
17.74 |
17.92 |
0.72%
|
1242万 |
3.12亿 |
| 2025-08-25 |
18.09 |
18.21 |
17.91 |
18.14 |
1.27%
|
1574万 |
4.00亿 |
| 2025-08-26 |
18.00 |
18.48 |
17.90 |
18.17 |
0.16%
|
1372万 |
3.52亿 |
| 2025-08-27 |
18.11 |
18.80 |
17.99 |
18.01 |
-0.86%
|
2304万 |
5.95亿 |
| 2025-08-28 |
17.83 |
18.25 |
17.51 |
18.22 |
1.15%
|
1673万 |
4.22亿 |
| 2025-08-29 |
18.33 |
18.34 |
17.83 |
17.92 |
-1.68%
|
994万 |
2.51亿 |
| 2025-09-01 |
18.63 |
18.92 |
18.35 |
18.53 |
3.46%
|
2121万 |
5.54亿 |
| 2025-09-02 |
18.33 |
18.61 |
17.55 |
17.82 |
-3.88%
|
1415万 |
3.57亿 |
| 2025-09-03 |
17.82 |
17.84 |
17.12 |
17.18 |
-3.55%
|
955万 |
2.34亿 |
| 2025-09-04 |
17.27 |
17.69 |
16.37 |
16.71 |
-2.73%
|
1129万 |
2.71亿 |
| 2025-09-05 |
16.80 |
17.31 |
16.63 |
17.31 |
3.58%
|
843万 |
2.02亿 |
| 2025-09-08 |
17.45 |
17.50 |
16.98 |
17.10 |
-1.19%
|
733万 |
1.77亿 |
| 2025-09-09 |
17.00 |
17.05 |
16.54 |
16.58 |
-3.04%
|
732万 |
1.72亿 |
| 2025-09-10 |
16.65 |
16.90 |
16.62 |
16.68 |
0.56%
|
467万 |
1.10亿 |
| 2025-09-11 |
16.68 |
17.43 |
16.58 |
17.42 |
4.48%
|
1090万 |
2.63亿 |
| 2025-09-12 |
17.66 |
18.00 |
17.48 |
17.55 |
0.69%
|
1126万 |
2.80亿 |
| 2025-09-15 |
17.57 |
17.70 |
17.13 |
17.47 |
-0.41%
|
714万 |
1.75亿 |
| 2025-09-16 |
17.43 |
17.57 |
17.29 |
17.54 |
0.37%
|
566万 |
1.39亿 |
| 2025-09-17 |
17.47 |
17.77 |
17.38 |
17.62 |
0.49%
|
666万 |
1.65亿 |
| 2025-09-18 |
17.58 |
18.14 |
17.37 |
17.52 |
-0.61%
|
1243万 |
3.10亿 |
| 2025-09-19 |
17.52 |
17.71 |
17.11 |
17.26 |
-1.46%
|
718万 |
1.75亿 |
| 2025-09-22 |
17.26 |
17.56 |
17.22 |
17.42 |
0.91%
|
556万 |
1.36亿 |
| 2025-09-23 |
17.42 |
17.99 |
17.31 |
17.95 |
3.06%
|
1895万 |
4.70亿 |
| 2025-09-24 |
17.81 |
18.41 |
17.47 |
18.32 |
2.06%
|
2084万 |
5.30亿 |
| 2025-09-25 |
18.33 |
19.20 |
18.26 |
18.66 |
1.83%
|
2829万 |
7.45亿 |
| 2025-09-26 |
18.56 |
18.57 |
17.94 |
17.95 |
-3.78%
|
1526万 |
3.90亿 |
| 2025-09-29 |
17.88 |
18.07 |
17.59 |
17.78 |
-0.95%
|
966万 |
2.41亿 |
| 2025-09-30 |
17.85 |
17.99 |
17.44 |
17.54 |
-1.32%
|
1008万 |
2.49亿 |
| 2025-10-09 |
17.62 |
18.33 |
17.56 |
17.89 |
1.99%
|
1252万 |
3.14亿 |
| 2025-10-10 |
17.76 |
17.89 |
17.24 |
17.57 |
-1.79%
|
972万 |
2.39亿 |
| 2025-10-13 |
16.65 |
17.34 |
16.52 |
17.23 |
-1.95%
|
917万 |
2.18亿 |
| 2025-10-14 |
17.38 |
18.24 |
17.13 |
17.19 |
-0.25%
|
1407万 |
3.46亿 |
| 2025-10-15 |
17.12 |
17.33 |
16.77 |
17.25 |
0.37%
|
801万 |
1.92亿 |
| 2025-10-16 |
17.13 |
17.24 |
16.63 |
16.72 |
-3.06%
|
896万 |
2.11亿 |
| 2025-10-17 |
16.72 |
16.75 |
16.13 |
16.20 |
-3.16%
|
779万 |
1.78亿 |
| 2025-10-20 |
16.47 |
16.60 |
16.28 |
16.41 |
1.32%
|
426万 |
9837万 |
| 2025-10-21 |
16.39 |
16.69 |
16.37 |
16.57 |
0.96%
|
513万 |
1.19亿 |
| 2025-10-22 |
16.42 |
16.60 |
16.33 |
16.49 |
-0.47%
|
323万 |
7471万 |
| 2025-10-23 |
16.43 |
16.51 |
16.15 |
16.50 |
0.04%
|
408万 |
9323万 |
| 2025-10-24 |
16.74 |
16.74 |
16.50 |
16.55 |
0.35%
|
415万 |
9674万 |
| 2025-10-27 |
16.65 |
16.97 |
16.65 |
16.74 |
1.12%
|
566万 |
1.33亿 |
| 2025-10-28 |
16.74 |
17.22 |
16.64 |
16.92 |
1.07%
|
722万 |
1.72亿 |
| 2025-10-29 |
16.97 |
17.04 |
16.79 |
16.95 |
0.21%
|
463万 |
1.10亿 |
| 2025-10-30 |
16.91 |
17.67 |
16.79 |
17.37 |
2.48%
|
1221万 |
2.96亿 |
| 2025-10-31 |
19.11 |
19.11 |
19.11 |
19.11 |
9.98%
|
734万 |
1.97亿 |
| 2025-11-03 |
20.67 |
21.02 |
19.59 |
21.02 |
10.01%
|
3748万 |
10.77亿 |
| 2025-11-04 |
21.02 |
21.35 |
20.19 |
20.79 |
-1.09%
|
5007万 |
14.55亿 |
| 2025-11-05 |
20.68 |
21.83 |
20.58 |
21.73 |
4.5%
|
3592万 |
10.71亿 |
| 2025-11-06 |
21.41 |
21.43 |
20.14 |
20.58 |
-5.29%
|
3821万 |
11.09亿 |
| 2025-11-07 |
20.61 |
21.26 |
20.50 |
20.72 |
0.69%
|
2470万 |
7.21亿 |
| 2025-11-10 |
20.72 |
21.01 |
20.19 |
20.39 |
-1.62%
|
1903万 |
5.46亿 |
| 2025-11-11 |
19.95 |
20.11 |
19.54 |
19.66 |
-3.54%
|
1982万 |
5.50亿 |
| 2025-11-12 |
19.57 |
19.84 |
19.26 |
19.70 |
0.18%
|
1231万 |
3.38亿 |
| 2025-11-13 |
19.66 |
19.94 |
19.56 |
19.87 |
0.87%
|
981万 |
2.72亿 |
| 2025-11-14 |
19.61 |
19.77 |
19.49 |
19.49 |
-1.94%
|
735万 |
2.02亿 |
| 2025-11-17 |
19.54 |
19.86 |
19.44 |
19.56 |
0.4%
|
799万 |
2.20亿 |
| 2025-11-18 |
19.46 |
19.81 |
19.28 |
19.44 |
-0.66%
|
839万 |
2.30亿 |
| 2025-11-19 |
19.33 |
19.61 |
18.65 |
18.86 |
-2.97%
|
1063万 |
2.83亿 |
| 2025-11-20 |
19.17 |
19.28 |
18.53 |
18.57 |
-1.55%
|
819万 |
2.15亿 |
| 2025-11-21 |
18.19 |
18.56 |
17.51 |
17.53 |
-5.57%
|
1135万 |
2.85亿 |
| 2025-11-24 |
17.74 |
17.96 |
17.52 |
17.87 |
1.91%
|
848万 |
2.11亿 |
| 2025-11-25 |
18.05 |
18.88 |
17.97 |
18.68 |
4.55%
|
1293万 |
3.37亿 |
| 2025-11-26 |
18.59 |
18.97 |
18.52 |
18.63 |
-0.27%
|
737万 |
1.94亿 |
| 2025-11-27 |
18.60 |
19.23 |
18.57 |
18.93 |
1.61%
|
850万 |
2.26亿 |
| 2025-11-28 |
18.91 |
19.18 |
18.76 |
18.91 |
-0.08%
|
663万 |
1.76亿 |
| 2025-12-01 |
18.91 |
19.16 |
18.82 |
19.00 |
0.45%
|
758万 |
2.02亿 |
| 2025-12-02 |
19.00 |
19.12 |
18.74 |
18.83 |
-0.9%
|
576万 |
1.52亿 |
| 2025-12-03 |
18.76 |
18.79 |
18.35 |
18.43 |
-2.12%
|
524万 |
1.36亿 |
| 2025-12-04 |
18.46 |
18.55 |
18.07 |
18.36 |
-0.39%
|
514万 |
1.32亿 |
| 2025-12-05 |
18.40 |
18.51 |
18.13 |
18.44 |
0.43%
|
564万 |
1.45亿 |
| 2025-12-08 |
18.45 |
18.88 |
18.44 |
18.75 |
1.7%
|
703万 |
1.84亿 |
| 2025-12-09 |
19.06 |
19.70 |
18.89 |
19.08 |
1.75%
|
1625万 |
4.37亿 |
| 2025-12-10 |
19.81 |
20.61 |
19.34 |
20.20 |
5.87%
|
3493万 |
9.72亿 |
| 2025-12-11 |
20.26 |
20.34 |
19.63 |
19.66 |
-2.69%
|
2017万 |
5.62亿 |
| 2025-12-12 |
19.59 |
19.84 |
19.28 |
19.66 |
0.0%
|
1215万 |
3.34亿 |
| 2025-12-15 |
19.43 |
19.46 |
19.05 |
19.11 |
-2.8%
|
925万 |
2.49亿 |
| 2025-12-16 |
19.03 |
19.10 |
18.45 |
18.63 |
-2.5%
|
883万 |
2.31亿 |
| 2025-12-17 |
18.56 |
18.86 |
18.20 |
18.84 |
1.11%
|
872万 |
2.27亿 |
| 2025-12-18 |
18.54 |
18.85 |
18.48 |
18.51 |
-1.74%
|
615万 |
1.61亿 |
| 2025-12-19 |
18.58 |
18.81 |
18.44 |
18.63 |
0.66%
|
684万 |
1.79亿 |
| 2025-12-22 |
18.72 |
18.94 |
18.63 |
18.69 |
0.34%
|
744万 |
1.96亿 |
| 2025-12-23 |
18.74 |
19.19 |
18.45 |
18.99 |
1.57%
|
1321万 |
3.49亿 |
| 2025-12-24 |
18.99 |
19.24 |
18.93 |
19.18 |
1.02%
|
938万 |
2.52亿 |
| 2025-12-25 |
18.96 |
19.50 |
18.74 |
19.46 |
1.45%
|
1288万 |
3.46亿 |
| 2025-12-26 |
19.34 |
19.38 |
19.01 |
19.14 |
-1.65%
|
989万 |
2.66亿 |
| 2025-12-29 |
19.06 |
19.36 |
18.89 |
19.06 |
-0.37%
|
753万 |
2.02亿 |
| 2025-12-30 |
18.92 |
19.41 |
18.82 |
19.24 |
0.94%
|
794万 |
2.14亿 |
| 2025-12-31 |
19.24 |
19.34 |
18.79 |
19.02 |
-1.15%
|
793万 |
2.11亿 |
| 2026-01-05 |
19.02 |
19.80 |
19.02 |
19.74 |
3.75%
|
1356万 |
3.70亿 |
| 2026-01-06 |
19.75 |
19.92 |
19.42 |
19.81 |
0.4%
|
1138万 |
3.14亿 |
| 2026-01-07 |
19.73 |
20.26 |
19.61 |
20.01 |
1.01%
|
1248万 |
3.49亿 |
| 2026-01-08 |
19.89 |
20.26 |
19.81 |
20.19 |
0.86%
|
1111万 |
3.13亿 |
| 2026-01-09 |
20.06 |
20.98 |
20.06 |
20.76 |
2.86%
|
1546万 |
4.46亿 |
| 2026-01-12 |
20.77 |
20.81 |
20.27 |
20.40 |
-1.75%
|
1738万 |
4.98亿 |
| 2026-01-13 |
20.41 |
20.51 |
19.86 |
19.94 |
-2.27%
|
1384万 |
3.91亿 |
| 2026-01-14 |
19.99 |
21.63 |
19.91 |
21.16 |
6.12%
|
2715万 |
7.88亿 |
| 2026-01-15 |
20.71 |
21.12 |
20.57 |
20.90 |
-1.21%
|
1385万 |
4.04亿 |
| 2026-01-16 |
20.98 |
21.63 |
20.51 |
21.38 |
2.29%
|
1563万 |
4.59亿 |
| 2026-01-19 |
21.16 |
21.52 |
20.93 |
21.47 |
0.43%
|
1552万 |
4.62亿 |
| 2026-01-20 |
21.40 |
21.41 |
20.85 |
21.30 |
-0.8%
|
1185万 |
3.51亿 |
| 2026-01-21 |
21.19 |
23.40 |
21.06 |
22.90 |
7.51%
|
2510万 |
7.98亿 |
| 2026-01-22 |
22.95 |
24.07 |
22.95 |
23.63 |
3.18%
|
2158万 |
7.13亿 |
| 2026-01-23 |
23.47 |
24.34 |
23.08 |
23.28 |
-1.45%
|
2213万 |
7.33亿 |
| 2026-01-26 |
23.70 |
24.23 |
22.77 |
23.29 |
0.03%
|
1893万 |
6.19亿 |
| 2026-01-27 |
25.62 |
25.62 |
23.47 |
24.73 |
6.19%
|
6305万 |
21.83亿 |
| 2026-01-28 |
24.96 |
25.41 |
23.55 |
23.98 |
-3.03%
|
4051万 |
13.78亿 |
| 2026-01-29 |
23.25 |
26.21 |
23.10 |
24.27 |
1.19%
|
4261万 |
14.70亿 |
| 2026-01-30 |
24.70 |
26.69 |
24.50 |
26.69 |
10.0%
|
3373万 |
12.11亿 |
| 2026-02-02 |
29.26 |
29.36 |
27.13 |
29.36 |
10.0%
|
6006万 |
23.97亿 |
| 2026-02-03 |
28.55 |
32.30 |
27.84 |
31.48 |
7.19%
|
6472万 |
27.14亿 |
| 2026-02-04 |
30.06 |
30.68 |
28.33 |
28.55 |
-9.3%
|
4536万 |
18.39亿 |
| 2026-02-05 |
27.44 |
31.32 |
26.70 |
30.81 |
7.9%
|
5279万 |
21.81亿 |
| 2026-02-06 |
29.98 |
33.89 |
29.32 |
32.84 |
6.6%
|
5586万 |
25.23亿 |
| 2026-02-09 |
34.26 |
36.12 |
33.19 |
36.12 |
10.0%
|
4999万 |
24.61亿 |
| 2026-02-10 |
36.09 |
37.81 |
35.67 |
37.07 |
2.61%
|
4448万 |
22.91亿 |
| 2026-02-11 |
37.39 |
40.77 |
37.39 |
40.77 |
9.99%
|
3856万 |
21.59亿 |
| 2026-02-12 |
43.61 |
44.74 |
41.09 |
42.80 |
4.97%
|
5037万 |
30.16亿 |
| 2026-02-13 |
42.91 |
43.98 |
40.82 |
41.02 |
-4.15%
|
3321万 |
19.43亿 |
| 2026-02-24 |
42.11 |
42.11 |
38.30 |
39.86 |
-2.84%
|
3145万 |
17.51亿 |
| 2026-02-25 |
39.96 |
39.97 |
37.49 |
38.33 |
-3.83%
|
2876万 |
15.46亿 |
| 2026-02-26 |
39.04 |
39.43 |
37.40 |
37.97 |
-0.93%
|
2893万 |
15.60亿 |
| 2026-02-27 |
36.62 |
41.77 |
36.62 |
41.77 |
10.0%
|
3891万 |
21.86亿 |
| 2026-03-02 |
40.55 |
45.95 |
40.54 |
45.95 |
10.0%
|
4443万 |
27.90亿 |
| 2026-03-03 |
44.07 |
46.87 |
41.38 |
41.47 |
-9.74%
|
4037万 |
24.45亿 |
| 2026-03-04 |
41.40 |
44.27 |
40.68 |
40.87 |
-1.45%
|
2975万 |
17.52亿 |
| 2026-03-05 |
42.68 |
42.95 |
39.83 |
41.25 |
0.93%
|
3278万 |
18.97亿 |
| 2026-03-06 |
40.68 |
41.54 |
39.19 |
40.06 |
-2.87%
|
2381万 |
13.42亿 |
| 2026-03-09 |
39.61 |
42.03 |
37.89 |
41.50 |
3.58%
|
4551万 |
25.41亿 |
| 2026-03-10 |
41.97 |
42.12 |
38.69 |
40.98 |
-1.26%
|
4834万 |
27.15亿 |
| 2026-03-11 |
41.50 |
45.07 |
41.50 |
45.07 |
10.0%
|
5166万 |
31.16亿 |
| 2026-03-12 |
44.54 |
47.10 |
43.90 |
45.84 |
1.69%
|
4803万 |
30.52亿 |
| 2026-03-13 |
44.47 |
45.95 |
43.86 |
44.04 |
-3.92%
|
3225万 |
20.15亿 |
| 2026-03-16 |
44.20 |
44.61 |
42.65 |
43.85 |
-0.44%
|
2277万 |
13.88亿 |
| 2026-03-17 |
44.83 |
44.85 |
41.50 |
41.50 |
-5.36%
|
2320万 |
13.93亿 |
| 2026-03-18 |
41.75 |
44.41 |
40.40 |
44.17 |
6.43%
|
2575万 |
15.25亿 |
| 2026-03-19 |
43.92 |
48.59 |
43.20 |
48.59 |
10.0%
|
3348万 |
22.10亿 |
| 2026-03-20 |
49.61 |
51.31 |
43.73 |
43.73 |
-10.0%
|
4438万 |
29.53亿 |
| 2026-03-23 |
41.91 |
44.18 |
40.76 |
41.08 |
-6.06%
|
3418万 |
20.22亿 |
| 2026-03-24 |
41.90 |
42.04 |
39.38 |
40.67 |
-0.99%
|
2543万 |
14.39亿 |
| 2026-03-25 |
41.13 |
44.74 |
41.13 |
44.74 |
10.0%
|
1538万 |
9.36亿 |
| 2026-03-26 |
45.19 |
48.74 |
44.97 |
47.14 |
5.38%
|
4037万 |
26.81亿 |
| 2026-03-27 |
46.54 |
47.28 |
45.20 |
46.02 |
-2.38%
|
2564万 |
16.56亿 |
| 2026-03-30 |
46.00 |
47.75 |
45.10 |
45.95 |
-0.17%
|
2344万 |
15.17亿 |
| 2026-03-31 |
45.95 |
47.14 |
44.19 |
45.85 |
-0.2%
|
2618万 |
16.80亿 |
| 2026-04-01 |
46.62 |
49.96 |
44.97 |
47.02 |
2.54%
|
4354万 |
28.92亿 |
| 2026-04-02 |
45.32 |
45.82 |
42.55 |
43.01 |
-8.52%
|
3136万 |
19.21亿 |
| 2026-04-03 |
43.90 |
44.56 |
41.72 |
42.41 |
-1.39%
|
1985万 |
11.90亿 |
| 2026-04-07 |
42.47 |
46.65 |
42.47 |
45.68 |
7.71%
|
3831万 |
24.55亿 |
| 2026-04-08 |
47.58 |
50.25 |
46.84 |
50.25 |
10.0%
|
2887万 |
19.76亿 |
| 2026-04-09 |
50.98 |
54.95 |
50.98 |
53.26 |
5.99%
|
4315万 |
32.11亿 |
| 2026-04-10 |
52.82 |
54.11 |
51.39 |
51.88 |
-2.6%
|
2794万 |
20.63亿 |
| 2026-04-13 |
52.80 |
57.07 |
50.47 |
51.88 |
0.0%
|
5267万 |
39.39亿 |
| 2026-04-14 |
55.67 |
57.07 |
52.82 |
57.07 |
10.0%
|
3202万 |
24.95亿 |
| 2026-04-15 |
58.21 |
62.78 |
57.07 |
62.78 |
10.01%
|
4422万 |
37.14亿 |
| 2026-04-16 |
62.78 |
69.06 |
62.78 |
68.41 |
8.98%
|
5556万 |
52.27亿 |
| 2026-04-17 |
68.96 |
75.26 |
68.96 |
75.26 |
10.01%
|
3724万 |
37.47亿 |
| 2026-04-20 |
77.09 |
78.49 |
74.23 |
76.57 |
1.75%
|
5449万 |
58.29亿 |
| 2026-04-21 |
74.23 |
75.66 |
70.91 |
72.23 |
-5.68%
|
3716万 |
37.54亿 |
| 2026-04-22 |
72.30 |
78.64 |
70.68 |
77.23 |
6.93%
|
4910万 |
51.79亿 |
| 2026-04-23 |
77.09 |
84.95 |
77.02 |
83.14 |
7.65%
|
4425万 |
50.80亿 |
| 2026-04-24 |
79.71 |
82.87 |
74.95 |
78.10 |
-6.06%
|
4381万 |
47.96亿 |
| 2026-04-27 |
76.45 |
79.93 |
74.95 |
77.44 |
-0.84%
|
3598万 |
38.89亿 |
| 2026-04-28 |
85.19 |
85.19 |
85.19 |
85.19 |
10.0%
|
625万 |
7.47亿 |
| 2026-04-29 |
93.50 |
93.71 |
91.44 |
93.71 |
10.0%
|
1441万 |
18.83亿 |
| 2026-04-30 |
101.58 |
103.08 |
97.59 |
103.07 |
9.99%
|
4470万 |
63.52亿 |
| 2026-05-06 |
107.03 |
113.38 |
102.86 |
113.38 |
10.0%
|
3341万 |
51.10亿 |
| 2026-05-07 |
114.35 |
118.88 |
112.07 |
112.97 |
-0.36%
|
4000万 |
64.62亿 |
| 2026-05-08 |
109.21 |
123.90 |
109.21 |
119.62 |
5.88%
|
3747万 |
61.50亿 |
| 2026-05-11 |
119.59 |
119.59 |
108.67 |
116.22 |
-2.85%
|
4388万 |
69.75亿 |
| 2026-05-12 |
116.22 |
120.86 |
110.56 |
112.07 |
-3.57%
|
3355万 |
53.77亿 |
| 2026-05-13 |
112.06 |
123.27 |
111.65 |
123.27 |
10.0%
|
4017万 |
67.98亿 |
| 2026-05-14 |
124.91 |
127.68 |
119.91 |
121.63 |
-1.34%
|
3810万 |
65.97亿 |
| 2026-05-15 |
121.24 |
129.55 |
118.83 |
121.34 |
-0.23%
|
3884万 |
67.51亿 |
| 2026-05-18 |
119.64 |
124.67 |
117.06 |
124.61 |
2.69%
|
3176万 |
53.80亿 |
| 2026-05-19 |
121.34 |
125.57 |
118.84 |
124.41 |
-0.16%
|
2529万 |
43.28亿 |
| 2026-05-20 |
123.47 |
129.55 |
122.92 |
129.50 |
4.09%
|
3032万 |
53.94亿 |
| 2026-05-21 |
127.05 |
128.56 |
123.22 |
128.20 |
-1.0%
|
2745万 |
48.68亿 |
| 2026-05-22 |
132.57 |
139.65 |
126.19 |
139.65 |
8.93%
|
3294万 |
61.56亿 |
| 2026-05-25 |
143.40 |
148.46 |
132.62 |
144.18 |
3.25%
|
3543万 |
70.63亿 |
| 2026-05-26 |
141.25 |
154.80 |
137.76 |
151.28 |
4.92%
|
3181万 |
64.61亿 |
| 2026-05-27 |
148.46 |
153.50 |
146.31 |
152.80 |
1.01%
|
2411万 |
50.98亿 |
| 2026-05-28 |
151.68 |
157.74 |
150.61 |
157.05 |
2.78%
|
2830万 |
61.69亿 |
| 2026-05-29 |
164.17 |
171.93 |
162.66 |
171.82 |
9.41%
|
2890万 |
67.64亿 |
| 2026-06-01 |
154.64 |
154.64 |
154.64 |
154.64 |
-10.0%
|
268万 |
5.82亿 |
| 2026-06-02 |
139.18 |
149.89 |
139.18 |
139.48 |
-9.81%
|
4089万 |
81.63亿 |
| 2026-06-03 |
135.99 |
149.73 |
135.57 |
148.38 |
6.38%
|
3767万 |
75.13亿 |
| 2026-06-04 |
145.70 |
151.10 |
142.75 |
143.05 |
-3.59%
|
2640万 |
54.28亿 |
| 2026-06-05 |
143.06 |
144.59 |
128.75 |
128.75 |
-10.0%
|
3374万 |
62.93亿 |
| 2026-06-08 |
115.87 |
119.18 |
115.87 |
115.87 |
-10.0%
|
806万 |
13.11亿 |
| 2026-06-09 |
114.17 |
121.33 |
107.78 |
114.71 |
-1.0%
|
3464万 |
55.88亿 |
| 2026-06-10 |
113.57 |
114.20 |
103.24 |
103.24 |
-10.0%
|
3808万 |
57.24亿 |
| 2026-06-11 |
101.35 |
105.12 |
98.50 |
99.43 |
-3.69%
|
2668万 |
37.82亿 |
| 2026-06-12 |
102.43 |
109.37 |
100.64 |
108.60 |
9.22%
|
3347万 |
49.54亿 |
| 2026-06-15 |
108.59 |
119.46 |
107.35 |
119.46 |
10.0%
|
3250万 |
53.22亿 |
| 2026-06-16 |
121.10 |
124.17 |
113.17 |
116.42 |
-2.55%
|
3734万 |
61.41亿 |
| 2026-06-17 |
116.34 |
119.90 |
113.62 |
117.79 |
1.18%
|
3302万 |
53.76亿 |
| 2026-06-18 |
120.13 |
127.05 |
120.13 |
126.04 |
7.0%
|
3293万 |
57.29亿 |
| 2026-06-22 |
124.91 |
138.64 |
123.18 |
138.64 |
10.0%
|
3567万 |
67.50亿 |
| 2026-06-23 |
139.19 |
150.15 |
132.05 |
144.13 |
3.96%
|
4037万 |
80.12亿 |
| 2026-06-24 |
139.90 |
158.54 |
137.25 |
156.31 |
8.45%
|
3829万 |
80.01亿 |
| 2026-06-25 |
153.68 |
161.20 |
146.75 |
148.38 |
-5.08%
|
3641万 |
77.69亿 |
| 2026-06-26 |
146.32 |
146.32 |
133.54 |
133.54 |
-10.0%
|
2878万 |
55.00亿 |
| 2026-06-29 |
132.05 |
136.02 |
122.91 |
126.24 |
-5.47%
|
3005万 |
53.92亿 |
| 2026-06-30 |
124.55 |
134.19 |
121.27 |
127.63 |
1.1%
|
2864万 |
51.82亿 |
| 2026-07-01 |
130.62 |
138.04 |
125.68 |
138.04 |
8.16%
|
3060万 |
57.08亿 |
| 2026-07-02 |
131.33 |
132.75 |
124.24 |
124.24 |
-10.0%
|
2025万 |
35.74亿 |
| 2026-07-03 |
114.82 |
125.11 |
114.82 |
118.92 |
-4.28%
|
2111万 |
35.33亿 |
| 2026-07-06 |
122.19 |
124.75 |
117.77 |
123.41 |
3.78%
|
1972万 |
33.61亿 |
| 2026-07-07 |
123.68 |
123.70 |
111.07 |
111.07 |
-10.0%
|
2841万 |
32.38亿 |
| 2026-07-08 |
112.00 |
118.30 |
107.00 |
115.37 |
3.87%
|
3341万 |
38.10亿 |
| 2026-07-09 |
118.10 |
126.60 |
116.01 |
123.35 |
6.92%
|
3403万 |
41.31亿 |
| 2026-07-10 |
122.11 |
127.62 |
115.66 |
116.60 |
-5.47%
|
3584万 |
43.88亿 |
| 2026-07-13 |
110.01 |
117.70 |
106.41 |
108.15 |
-7.25%
|
2391万 |
26.62亿 |
| 2026-07-14 |
109.33 |
113.00 |
102.59 |
113.00 |
4.48%
|
2922万 |
31.52亿 |
| 2026-07-15 |
118.00 |
119.85 |
112.01 |
112.09 |
-0.81%
|
3435万 |
40.04亿 |
| 2026-07-16 |
106.73 |
112.88 |
100.88 |
100.88 |
-10.0%
|
3199万 |
34.09亿 |
| 2026-07-17 |
98.99 |
100.50 |
90.79 |
90.79 |
-10.0%
|
3639万 |
34.31亿 |
| 2026-07-20 |
96.88 |
99.87 |
93.85 |
97.80 |
7.72%
|
4352万 |
42.54亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20