📊 K线图 2026-07-20
股票：金桥信息 (603918)
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 |
28.15 |
28.39 |
26.50 |
26.53 |
0.0%
|
3557万 |
9.74亿 |
| 2023-07-18 |
26.41 |
26.41 |
25.28 |
25.29 |
-4.66%
|
3133万 |
8.09亿 |
| 2023-07-19 |
25.52 |
25.96 |
25.21 |
25.67 |
1.5%
|
2302万 |
5.92亿 |
| 2023-07-20 |
25.50 |
26.91 |
24.71 |
25.90 |
0.89%
|
3925万 |
10.22亿 |
| 2023-07-21 |
25.69 |
28.49 |
25.58 |
28.49 |
10.0%
|
8083万 |
22.80亿 |
| 2023-07-24 |
27.36 |
30.77 |
27.01 |
30.20 |
5.98%
|
8960万 |
26.34亿 |
| 2023-07-25 |
30.77 |
31.07 |
28.99 |
29.49 |
-2.34%
|
7452万 |
22.40亿 |
| 2023-07-26 |
29.41 |
30.17 |
28.70 |
29.17 |
-1.08%
|
5228万 |
15.43亿 |
| 2023-07-27 |
28.10 |
29.30 |
27.73 |
27.90 |
-4.34%
|
4006万 |
11.37亿 |
| 2023-07-28 |
27.71 |
27.75 |
25.79 |
26.01 |
-6.79%
|
5300万 |
14.08亿 |
| 2023-07-31 |
25.63 |
26.41 |
25.11 |
25.81 |
-0.77%
|
3513万 |
9.15亿 |
| 2023-08-01 |
25.57 |
25.83 |
24.02 |
25.13 |
-2.63%
|
3710万 |
9.29亿 |
| 2023-08-02 |
25.13 |
26.41 |
24.81 |
25.95 |
3.25%
|
4409万 |
11.35亿 |
| 2023-08-03 |
25.87 |
28.54 |
25.43 |
27.28 |
5.11%
|
6680万 |
18.53亿 |
| 2023-08-04 |
27.09 |
27.74 |
26.66 |
27.46 |
0.66%
|
4820万 |
13.15亿 |
| 2023-08-07 |
27.46 |
28.29 |
26.92 |
27.08 |
-1.38%
|
4028万 |
11.13亿 |
| 2023-08-08 |
26.82 |
27.17 |
25.96 |
25.97 |
-4.09%
|
3308万 |
8.83亿 |
| 2023-08-09 |
26.19 |
26.46 |
25.26 |
25.37 |
-2.3%
|
2653万 |
6.85亿 |
| 2023-08-10 |
25.30 |
25.57 |
24.69 |
24.80 |
-2.28%
|
2303万 |
5.78亿 |
| 2023-08-11 |
25.02 |
25.09 |
24.31 |
24.42 |
-1.53%
|
1660万 |
4.11亿 |
| 2023-08-14 |
24.08 |
26.39 |
24.01 |
26.05 |
6.69%
|
3776万 |
9.61亿 |
| 2023-08-15 |
26.11 |
26.51 |
24.90 |
25.19 |
-3.29%
|
3232万 |
8.31亿 |
| 2023-08-16 |
25.19 |
25.30 |
24.12 |
24.17 |
-4.07%
|
2446万 |
6.00亿 |
| 2023-08-17 |
24.01 |
25.35 |
23.55 |
24.65 |
1.98%
|
3015万 |
7.42亿 |
| 2023-08-18 |
24.49 |
24.87 |
23.79 |
23.79 |
-3.48%
|
2179万 |
5.31亿 |
| 2023-08-21 |
23.85 |
24.79 |
23.72 |
24.10 |
1.3%
|
2039万 |
4.97亿 |
| 2023-08-22 |
24.62 |
26.51 |
24.31 |
26.51 |
10.01%
|
6612万 |
17.09亿 |
| 2023-08-23 |
26.53 |
27.81 |
26.01 |
26.79 |
1.05%
|
6660万 |
18.01亿 |
| 2023-08-24 |
26.71 |
27.85 |
26.31 |
27.20 |
1.53%
|
5477万 |
14.88亿 |
| 2023-08-25 |
26.51 |
27.41 |
25.11 |
25.51 |
-6.19%
|
4253万 |
11.19亿 |
| 2023-08-28 |
27.89 |
28.06 |
25.88 |
28.06 |
10.0%
|
7693万 |
21.31亿 |
| 2023-08-29 |
28.35 |
30.87 |
28.35 |
30.10 |
7.24%
|
8657万 |
25.80亿 |
| 2023-08-30 |
30.14 |
32.67 |
29.10 |
31.02 |
3.08%
|
7905万 |
24.03亿 |
| 2023-08-31 |
30.10 |
30.39 |
29.23 |
29.80 |
-3.95%
|
4843万 |
14.48亿 |
| 2023-09-01 |
29.94 |
31.14 |
29.35 |
29.75 |
-0.17%
|
3940万 |
11.89亿 |
| 2023-09-04 |
29.89 |
30.89 |
29.58 |
30.40 |
2.18%
|
4059万 |
12.35亿 |
| 2023-09-05 |
30.00 |
30.05 |
28.43 |
28.44 |
-6.43%
|
4574万 |
13.34亿 |
| 2023-09-06 |
28.43 |
28.48 |
27.26 |
27.51 |
-3.29%
|
3785万 |
10.57亿 |
| 2023-09-07 |
27.31 |
27.71 |
26.36 |
26.37 |
-4.13%
|
3030万 |
8.20亿 |
| 2023-09-08 |
26.49 |
27.10 |
26.11 |
26.40 |
0.11%
|
2533万 |
6.75亿 |
| 2023-09-11 |
25.91 |
27.37 |
25.43 |
26.55 |
0.57%
|
3175万 |
8.45亿 |
| 2023-09-12 |
26.41 |
26.68 |
25.81 |
25.96 |
-2.21%
|
2220万 |
5.81亿 |
| 2023-09-13 |
25.81 |
25.82 |
24.49 |
25.03 |
-3.57%
|
2777万 |
6.98亿 |
| 2023-09-14 |
25.18 |
25.22 |
24.46 |
24.58 |
-1.83%
|
1538万 |
3.81亿 |
| 2023-09-15 |
24.77 |
25.39 |
24.44 |
25.11 |
2.19%
|
2550万 |
6.39亿 |
| 2023-09-18 |
24.90 |
24.90 |
24.32 |
24.48 |
-2.54%
|
2065万 |
5.09亿 |
| 2023-09-19 |
24.58 |
24.58 |
23.42 |
23.63 |
-3.46%
|
2253万 |
5.41亿 |
| 2023-09-20 |
23.67 |
24.17 |
23.52 |
23.64 |
0.04%
|
1621万 |
3.87亿 |
| 2023-09-21 |
23.52 |
23.77 |
22.87 |
23.26 |
-1.6%
|
2278万 |
5.32亿 |
| 2023-09-22 |
23.26 |
24.58 |
23.13 |
24.24 |
4.2%
|
3719万 |
8.98亿 |
| 2023-09-25 |
23.97 |
24.11 |
23.42 |
23.52 |
-2.96%
|
2213万 |
5.27亿 |
| 2023-09-26 |
23.52 |
24.59 |
23.45 |
24.25 |
3.09%
|
3454万 |
8.38亿 |
| 2023-09-27 |
23.87 |
24.20 |
23.35 |
23.36 |
-3.66%
|
2927万 |
6.96亿 |
| 2023-09-28 |
23.53 |
23.72 |
23.17 |
23.45 |
0.38%
|
1827万 |
4.29亿 |
| 2023-10-09 |
23.45 |
23.69 |
22.83 |
23.36 |
-0.38%
|
1682万 |
3.93亿 |
| 2023-10-10 |
23.36 |
23.51 |
22.90 |
22.99 |
-1.58%
|
1829万 |
4.24亿 |
| 2023-10-11 |
22.84 |
23.62 |
22.24 |
23.30 |
1.34%
|
2746万 |
6.35亿 |
| 2023-10-12 |
23.18 |
23.30 |
22.27 |
22.37 |
-3.98%
|
2638万 |
6.00亿 |
| 2023-10-13 |
22.36 |
22.36 |
21.70 |
21.75 |
-2.81%
|
2446万 |
5.38亿 |
| 2023-10-16 |
21.88 |
21.98 |
21.48 |
21.85 |
0.46%
|
1723万 |
3.76亿 |
| 2023-10-17 |
21.73 |
21.78 |
21.17 |
21.33 |
-2.37%
|
1685万 |
3.61亿 |
| 2023-10-18 |
21.28 |
21.88 |
20.49 |
21.63 |
1.4%
|
2893万 |
6.15亿 |
| 2023-10-19 |
21.39 |
22.04 |
21.26 |
21.57 |
-0.28%
|
1950万 |
4.24亿 |
| 2023-10-20 |
21.33 |
21.53 |
20.28 |
20.31 |
-5.82%
|
2568万 |
5.33亿 |
| 2023-10-23 |
20.41 |
20.65 |
19.96 |
20.13 |
-0.88%
|
1741万 |
3.53亿 |
| 2023-10-24 |
20.13 |
20.67 |
19.87 |
19.93 |
-0.99%
|
2215万 |
4.49亿 |
| 2023-10-25 |
20.02 |
20.58 |
19.74 |
19.86 |
-0.35%
|
2051万 |
4.14亿 |
| 2023-10-26 |
19.62 |
21.85 |
19.32 |
20.67 |
4.06%
|
4746万 |
9.78亿 |
| 2023-10-27 |
20.26 |
21.18 |
19.81 |
20.46 |
-1.01%
|
3786万 |
7.81亿 |
| 2023-10-30 |
20.23 |
20.68 |
20.16 |
20.57 |
0.54%
|
2145万 |
4.41亿 |
| 2023-10-31 |
20.51 |
20.75 |
20.00 |
20.13 |
-2.13%
|
1746万 |
3.56亿 |
| 2023-11-01 |
20.15 |
20.94 |
19.76 |
19.82 |
-1.53%
|
2023万 |
4.09亿 |
| 2023-11-02 |
19.73 |
20.19 |
19.55 |
19.57 |
-1.26%
|
1549万 |
3.08亿 |
| 2023-11-03 |
19.78 |
19.99 |
19.52 |
19.78 |
1.07%
|
1984万 |
3.94亿 |
| 2023-11-06 |
19.92 |
20.46 |
19.78 |
20.40 |
3.12%
|
2155万 |
4.38亿 |
| 2023-11-07 |
20.70 |
21.30 |
20.33 |
21.08 |
3.32%
|
3545万 |
7.40亿 |
| 2023-11-08 |
20.94 |
21.26 |
20.67 |
20.95 |
-0.61%
|
2629万 |
5.54亿 |
| 2023-11-09 |
21.18 |
22.15 |
20.93 |
21.80 |
4.04%
|
5554万 |
12.01亿 |
| 2023-11-10 |
21.43 |
21.47 |
20.31 |
20.37 |
-6.54%
|
3903万 |
8.09亿 |
| 2023-11-13 |
20.45 |
22.40 |
20.45 |
22.40 |
9.98%
|
3928万 |
8.69亿 |
| 2023-11-14 |
22.90 |
23.72 |
22.22 |
23.38 |
4.36%
|
8320万 |
19.04亿 |
| 2023-11-15 |
22.96 |
23.42 |
22.60 |
22.72 |
-2.81%
|
4659万 |
10.67亿 |
| 2023-11-16 |
22.53 |
22.92 |
22.30 |
22.48 |
-1.05%
|
2725万 |
6.19亿 |
| 2023-11-17 |
22.35 |
22.83 |
21.99 |
22.60 |
0.53%
|
2977万 |
6.67亿 |
| 2023-11-20 |
22.49 |
22.82 |
22.25 |
22.59 |
-0.04%
|
2298万 |
5.20亿 |
| 2023-11-21 |
22.60 |
23.23 |
22.42 |
22.46 |
-0.57%
|
3186万 |
7.29亿 |
| 2023-11-22 |
22.32 |
23.13 |
22.02 |
22.57 |
0.49%
|
3029万 |
6.89亿 |
| 2023-11-23 |
22.15 |
22.19 |
21.48 |
21.73 |
-3.75%
|
2446万 |
5.33亿 |
| 2023-11-24 |
21.65 |
21.68 |
20.33 |
20.51 |
-5.6%
|
2613万 |
5.47亿 |
| 2023-11-27 |
20.53 |
21.92 |
20.53 |
20.98 |
2.28%
|
2499万 |
5.36亿 |
| 2023-11-28 |
21.15 |
21.47 |
20.43 |
20.75 |
-1.09%
|
1653万 |
3.44亿 |
| 2023-11-29 |
20.57 |
21.19 |
20.28 |
20.73 |
-0.1%
|
1736万 |
3.59亿 |
| 2023-11-30 |
20.64 |
20.64 |
20.23 |
20.37 |
-1.73%
|
1201万 |
2.46亿 |
| 2023-12-01 |
20.48 |
22.40 |
20.36 |
22.40 |
9.98%
|
4651万 |
10.12亿 |
| 2023-12-04 |
22.13 |
22.46 |
21.85 |
21.86 |
-2.45%
|
4332万 |
9.63亿 |
| 2023-12-05 |
21.85 |
22.06 |
20.93 |
20.93 |
-4.24%
|
2409万 |
5.16亿 |
| 2023-12-06 |
20.93 |
21.87 |
20.61 |
21.23 |
1.43%
|
2681万 |
5.71亿 |
| 2023-12-07 |
21.09 |
22.86 |
21.08 |
22.31 |
5.12%
|
4816万 |
10.72亿 |
| 2023-12-08 |
22.22 |
24.52 |
22.08 |
23.44 |
5.05%
|
6456万 |
14.93亿 |
| 2023-12-11 |
22.92 |
24.12 |
22.47 |
23.77 |
1.4%
|
5208万 |
12.30亿 |
| 2023-12-12 |
23.42 |
24.22 |
23.42 |
23.70 |
-0.29%
|
3720万 |
8.88亿 |
| 2023-12-13 |
23.60 |
23.74 |
22.58 |
22.60 |
-4.63%
|
3667万 |
8.47亿 |
| 2023-12-14 |
22.82 |
22.91 |
22.03 |
22.15 |
-1.98%
|
2546万 |
5.72亿 |
| 2023-12-15 |
22.17 |
22.31 |
21.51 |
21.62 |
-2.43%
|
2106万 |
4.60亿 |
| 2023-12-18 |
21.62 |
21.94 |
20.88 |
21.01 |
-2.81%
|
2185万 |
4.68亿 |
| 2023-12-19 |
21.03 |
21.92 |
20.65 |
21.57 |
2.66%
|
2420万 |
5.20亿 |
| 2023-12-20 |
21.40 |
21.53 |
20.39 |
20.46 |
-5.13%
|
2197万 |
4.60亿 |
| 2023-12-21 |
20.21 |
20.66 |
19.67 |
20.11 |
-1.7%
|
2439万 |
4.92亿 |
| 2023-12-22 |
19.98 |
20.11 |
18.24 |
18.44 |
-8.33%
|
3441万 |
6.58亿 |
| 2023-12-25 |
18.72 |
18.82 |
17.84 |
18.01 |
-2.32%
|
1914万 |
3.49亿 |
| 2023-12-26 |
18.08 |
18.09 |
17.09 |
17.35 |
-3.65%
|
2106万 |
3.68亿 |
| 2023-12-27 |
17.84 |
17.93 |
17.44 |
17.67 |
1.84%
|
1596万 |
2.83亿 |
| 2023-12-28 |
17.42 |
18.11 |
17.27 |
17.99 |
1.8%
|
1817万 |
3.24亿 |
| 2023-12-29 |
18.00 |
18.79 |
17.90 |
18.64 |
3.6%
|
2272万 |
4.20亿 |
| 2024-01-02 |
18.24 |
18.72 |
18.00 |
18.02 |
-3.32%
|
1631万 |
2.99亿 |
| 2024-01-03 |
17.94 |
18.13 |
17.57 |
17.79 |
-1.27%
|
1224万 |
2.18亿 |
| 2024-01-04 |
17.70 |
17.79 |
17.37 |
17.48 |
-1.74%
|
927万 |
1.63亿 |
| 2024-01-05 |
17.60 |
17.62 |
16.79 |
16.92 |
-3.19%
|
1535万 |
2.64亿 |
| 2024-01-08 |
17.26 |
17.43 |
16.70 |
16.70 |
-1.3%
|
1297万 |
2.20亿 |
| 2024-01-09 |
16.84 |
17.04 |
16.60 |
16.82 |
0.72%
|
1113万 |
1.88亿 |
| 2024-01-10 |
16.71 |
16.72 |
16.12 |
16.14 |
-4.03%
|
1237万 |
2.02亿 |
| 2024-01-11 |
16.10 |
16.98 |
16.07 |
16.94 |
4.94%
|
1802万 |
3.02亿 |
| 2024-01-12 |
16.94 |
16.95 |
16.44 |
16.44 |
-2.94%
|
1099万 |
1.83亿 |
| 2024-01-15 |
16.34 |
16.80 |
16.17 |
16.52 |
0.48%
|
904万 |
1.50亿 |
| 2024-01-16 |
16.43 |
16.54 |
16.05 |
16.31 |
-1.27%
|
942万 |
1.53亿 |
| 2024-01-17 |
16.62 |
16.93 |
16.12 |
16.12 |
-1.16%
|
1984万 |
3.30亿 |
| 2024-01-18 |
15.65 |
16.45 |
15.55 |
16.43 |
1.92%
|
1968万 |
3.17亿 |
| 2024-01-19 |
16.29 |
16.61 |
16.03 |
16.03 |
-2.49%
|
1221万 |
2.00亿 |
| 2024-01-22 |
16.17 |
16.30 |
15.01 |
15.26 |
-4.79%
|
1353万 |
2.13亿 |
| 2024-01-23 |
15.09 |
15.86 |
15.03 |
15.67 |
2.68%
|
1384万 |
2.16亿 |
| 2024-01-24 |
16.33 |
17.23 |
15.78 |
16.83 |
7.44%
|
4913万 |
8.19亿 |
| 2024-01-25 |
16.53 |
18.52 |
16.50 |
18.52 |
10.01%
|
6683万 |
11.84亿 |
| 2024-01-26 |
18.77 |
18.77 |
17.30 |
17.50 |
-5.49%
|
5870万 |
10.48亿 |
| 2024-01-29 |
17.34 |
17.90 |
16.05 |
16.05 |
-8.31%
|
3616万 |
6.13亿 |
| 2024-01-30 |
16.03 |
16.58 |
15.54 |
15.61 |
-2.73%
|
2482万 |
3.98亿 |
| 2024-01-31 |
15.37 |
15.52 |
14.04 |
14.04 |
-10.03%
|
3133万 |
4.58亿 |
| 2024-02-01 |
13.76 |
14.83 |
13.75 |
14.27 |
1.63%
|
2383万 |
3.42亿 |
| 2024-02-02 |
14.27 |
14.61 |
12.93 |
13.57 |
-4.89%
|
2409万 |
3.34亿 |
| 2024-02-05 |
13.39 |
13.44 |
12.22 |
12.22 |
-9.99%
|
1932万 |
2.40亿 |
| 2024-02-06 |
11.45 |
12.58 |
10.99 |
11.92 |
-2.45%
|
3298万 |
3.81亿 |
| 2024-02-07 |
11.95 |
12.41 |
11.31 |
11.54 |
-3.18%
|
2885万 |
3.46亿 |
| 2024-02-08 |
11.74 |
12.66 |
11.66 |
12.51 |
8.38%
|
2889万 |
3.54亿 |
| 2024-02-19 |
12.96 |
13.76 |
12.95 |
13.76 |
10.04%
|
2284万 |
3.08亿 |
| 2024-02-20 |
13.93 |
14.70 |
13.38 |
14.34 |
4.2%
|
4379万 |
6.19亿 |
| 2024-02-21 |
14.36 |
15.06 |
14.36 |
14.39 |
0.35%
|
4340万 |
6.40亿 |
| 2024-02-22 |
14.09 |
15.83 |
14.09 |
15.54 |
7.96%
|
5177万 |
7.79亿 |
| 2024-02-23 |
15.45 |
16.30 |
15.05 |
16.13 |
3.85%
|
5501万 |
8.64亿 |
| 2024-02-26 |
16.15 |
16.57 |
15.95 |
16.09 |
-0.31%
|
4921万 |
8.03亿 |
| 2024-02-27 |
15.83 |
16.70 |
15.75 |
16.60 |
3.22%
|
4181万 |
6.83亿 |
| 2024-02-28 |
16.54 |
16.77 |
14.94 |
14.96 |
-9.9%
|
4787万 |
7.71亿 |
| 2024-02-29 |
14.57 |
15.77 |
14.57 |
15.67 |
4.73%
|
2786万 |
4.32亿 |
| 2024-03-01 |
15.67 |
16.79 |
15.67 |
16.62 |
6.11%
|
3951万 |
6.48亿 |
| 2024-03-04 |
16.65 |
17.74 |
16.12 |
17.64 |
6.12%
|
5579万 |
9.51亿 |
| 2024-03-05 |
17.65 |
17.96 |
17.13 |
17.19 |
-2.54%
|
5714万 |
10.07亿 |
| 2024-03-06 |
17.09 |
17.24 |
16.44 |
16.91 |
-1.62%
|
3402万 |
5.74亿 |
| 2024-03-07 |
16.95 |
17.02 |
16.13 |
16.18 |
-4.3%
|
2702万 |
4.48亿 |
| 2024-03-08 |
16.17 |
16.61 |
15.90 |
16.40 |
1.35%
|
2277万 |
3.72亿 |
| 2024-03-11 |
16.24 |
16.61 |
15.96 |
16.57 |
1.03%
|
1978万 |
3.24亿 |
| 2024-03-12 |
16.74 |
16.90 |
16.49 |
16.87 |
1.8%
|
2393万 |
4.02亿 |
| 2024-03-13 |
16.94 |
17.41 |
16.71 |
17.04 |
1.0%
|
2976万 |
5.10亿 |
| 2024-03-14 |
16.86 |
17.04 |
16.34 |
16.67 |
-2.16%
|
2289万 |
3.84亿 |
| 2024-03-15 |
16.67 |
16.74 |
16.26 |
16.72 |
0.3%
|
1615万 |
2.67亿 |
| 2024-03-18 |
16.74 |
17.44 |
16.64 |
17.33 |
3.64%
|
2958万 |
5.08亿 |
| 2024-03-19 |
17.34 |
17.41 |
17.06 |
17.09 |
-1.38%
|
2079万 |
3.60亿 |
| 2024-03-20 |
17.17 |
18.81 |
17.07 |
18.58 |
8.69%
|
7839万 |
14.37亿 |
| 2024-03-21 |
18.44 |
19.12 |
18.01 |
18.03 |
-2.95%
|
6120万 |
11.32亿 |
| 2024-03-22 |
17.88 |
18.14 |
17.20 |
17.69 |
-1.88%
|
3356万 |
5.94亿 |
| 2024-03-25 |
18.16 |
18.71 |
17.69 |
17.84 |
0.85%
|
5052万 |
9.24亿 |
| 2024-03-26 |
17.47 |
17.82 |
16.68 |
16.90 |
-5.25%
|
3201万 |
5.51亿 |
| 2024-03-27 |
16.65 |
16.73 |
15.21 |
15.21 |
-10.02%
|
3324万 |
5.25亿 |
| 2024-03-28 |
14.96 |
16.07 |
14.96 |
15.85 |
4.19%
|
2440万 |
3.86亿 |
| 2024-03-29 |
15.77 |
15.83 |
15.27 |
15.61 |
-1.51%
|
1387万 |
2.16亿 |
| 2024-04-01 |
15.64 |
16.24 |
15.62 |
16.24 |
4.09%
|
1619万 |
2.60亿 |
| 2024-04-02 |
16.19 |
16.52 |
15.77 |
15.99 |
-1.6%
|
1892万 |
3.06亿 |
| 2024-04-03 |
16.32 |
16.47 |
15.15 |
15.25 |
-4.61%
|
2050万 |
3.19亿 |
| 2024-04-08 |
15.04 |
15.04 |
14.58 |
14.58 |
-4.38%
|
1519万 |
2.25亿 |
| 2024-04-09 |
14.58 |
14.85 |
14.50 |
14.74 |
1.09%
|
963万 |
1.42亿 |
| 2024-04-10 |
14.70 |
14.70 |
13.95 |
14.04 |
-4.73%
|
1408万 |
2.01亿 |
| 2024-04-11 |
13.93 |
14.60 |
13.90 |
14.32 |
1.99%
|
1490万 |
2.15亿 |
| 2024-04-12 |
14.32 |
14.47 |
14.08 |
14.10 |
-1.53%
|
989万 |
1.41亿 |
| 2024-04-15 |
14.05 |
14.20 |
13.06 |
13.40 |
-4.95%
|
1833万 |
2.49亿 |
| 2024-04-16 |
13.38 |
13.47 |
12.37 |
12.41 |
-7.43%
|
1731万 |
2.20亿 |
| 2024-04-17 |
12.64 |
13.39 |
12.62 |
13.37 |
7.79%
|
1534万 |
2.03亿 |
| 2024-04-18 |
13.37 |
13.64 |
13.01 |
13.32 |
-0.37%
|
1336万 |
1.79亿 |
| 2024-04-19 |
13.30 |
13.30 |
12.91 |
12.98 |
-2.62%
|
964万 |
1.26亿 |
| 2024-04-22 |
12.59 |
13.09 |
12.43 |
12.90 |
-0.61%
|
932万 |
1.20亿 |
| 2024-04-23 |
13.11 |
13.24 |
13.02 |
13.03 |
1.0%
|
891万 |
1.17亿 |
| 2024-04-24 |
13.13 |
13.45 |
13.09 |
13.44 |
3.21%
|
1102万 |
1.47亿 |
| 2024-04-25 |
13.35 |
13.73 |
13.23 |
13.49 |
0.37%
|
1146万 |
1.55亿 |
| 2024-04-26 |
13.06 |
13.79 |
12.97 |
13.69 |
1.48%
|
1951万 |
2.64亿 |
| 2024-04-29 |
13.69 |
14.19 |
13.65 |
14.12 |
3.13%
|
1407万 |
1.98亿 |
| 2024-04-30 |
14.20 |
14.29 |
13.67 |
13.87 |
-1.76%
|
1232万 |
1.72亿 |
| 2024-05-06 |
14.05 |
14.23 |
13.88 |
13.95 |
0.57%
|
1065万 |
1.50亿 |
| 2024-05-07 |
14.03 |
14.11 |
13.74 |
13.88 |
-0.5%
|
948万 |
1.32亿 |
| 2024-05-08 |
13.82 |
13.82 |
13.41 |
13.44 |
-3.16%
|
986万 |
1.34亿 |
| 2024-05-09 |
13.57 |
13.79 |
13.48 |
13.67 |
1.7%
|
833万 |
1.14亿 |
| 2024-05-10 |
13.78 |
13.92 |
13.37 |
13.45 |
-1.6%
|
832万 |
1.13亿 |
| 2024-05-13 |
13.26 |
13.39 |
12.94 |
13.01 |
-3.33%
|
831万 |
1.09亿 |
| 2024-05-14 |
13.09 |
13.31 |
13.02 |
13.25 |
1.92%
|
852万 |
1.13亿 |
| 2024-05-15 |
13.20 |
13.30 |
13.02 |
13.02 |
-1.8%
|
613万 |
8085万 |
| 2024-05-16 |
13.13 |
13.28 |
13.06 |
13.07 |
0.38%
|
760万 |
1.00亿 |
| 2024-05-17 |
13.17 |
13.25 |
12.94 |
13.20 |
1.07%
|
700万 |
9252万 |
| 2024-05-20 |
13.25 |
13.53 |
13.06 |
13.29 |
0.68%
|
877万 |
1.17亿 |
| 2024-05-21 |
13.35 |
13.35 |
13.02 |
13.05 |
-1.87%
|
742万 |
9782万 |
| 2024-05-22 |
13.05 |
13.12 |
12.89 |
13.09 |
0.31%
|
600万 |
7842万 |
| 2024-05-23 |
13.05 |
13.13 |
12.71 |
12.73 |
-2.74%
|
910万 |
1.18亿 |
| 2024-05-24 |
12.66 |
12.83 |
12.29 |
12.30 |
-3.37%
|
855万 |
1.07亿 |
| 2024-05-27 |
12.39 |
12.47 |
12.05 |
12.41 |
0.89%
|
756万 |
9276万 |
| 2024-05-28 |
12.41 |
12.46 |
12.08 |
12.09 |
-2.57%
|
556万 |
6836万 |
| 2024-05-29 |
12.17 |
12.31 |
11.94 |
12.04 |
-0.41%
|
633万 |
7713万 |
| 2024-05-30 |
12.04 |
12.06 |
11.81 |
11.91 |
-1.08%
|
777万 |
9299万 |
| 2024-05-31 |
11.90 |
12.21 |
11.90 |
12.14 |
1.92%
|
657万 |
7982万 |
| 2024-06-03 |
12.14 |
12.21 |
11.76 |
11.86 |
-2.3%
|
711万 |
8525万 |
| 2024-06-04 |
11.93 |
11.93 |
11.42 |
11.50 |
-3.03%
|
991万 |
1.15亿 |
| 2024-06-05 |
11.52 |
11.52 |
11.22 |
11.23 |
-2.34%
|
659万 |
7529万 |
| 2024-06-06 |
11.26 |
11.34 |
10.33 |
10.44 |
-7.01%
|
1740万 |
1.86亿 |
| 2024-06-07 |
10.54 |
10.73 |
10.34 |
10.50 |
0.57%
|
865万 |
9141万 |
| 2024-06-11 |
10.51 |
10.76 |
10.21 |
10.75 |
2.37%
|
935万 |
9926万 |
| 2024-06-12 |
10.80 |
11.05 |
10.76 |
11.01 |
2.41%
|
876万 |
9635万 |
| 2024-06-13 |
11.03 |
11.30 |
10.97 |
11.09 |
0.72%
|
807万 |
9009万 |
| 2024-06-14 |
11.09 |
11.24 |
10.86 |
11.14 |
0.45%
|
702万 |
7804万 |
| 2024-06-17 |
11.14 |
11.16 |
10.96 |
11.00 |
-1.25%
|
524万 |
5809万 |
| 2024-06-18 |
11.06 |
11.39 |
10.96 |
11.36 |
3.26%
|
890万 |
1.01亿 |
| 2024-06-19 |
11.37 |
11.50 |
11.28 |
11.35 |
-0.09%
|
658万 |
7534万 |
| 2024-06-20 |
11.39 |
11.39 |
10.96 |
10.96 |
-3.42%
|
770万 |
8600万 |
| 2024-06-21 |
10.95 |
11.00 |
10.75 |
10.86 |
-0.91%
|
559万 |
6100万 |
| 2024-06-24 |
10.71 |
10.71 |
10.32 |
10.36 |
-4.59%
|
727万 |
7666万 |
| 2024-06-25 |
10.50 |
10.59 |
10.05 |
10.14 |
-2.21%
|
726万 |
7488万 |
| 2024-06-26 |
10.08 |
10.88 |
10.05 |
10.86 |
7.18%
|
1133万 |
1.20亿 |
| 2024-06-27 |
10.86 |
10.98 |
10.64 |
10.65 |
-1.93%
|
944万 |
1.02亿 |
| 2024-06-28 |
10.66 |
10.78 |
10.38 |
10.41 |
-2.25%
|
857万 |
9116万 |
| 2024-07-01 |
10.41 |
10.50 |
10.23 |
10.45 |
0.38%
|
542万 |
5646万 |
| 2024-07-02 |
10.46 |
11.50 |
10.46 |
11.50 |
10.01%
|
1721万 |
1.96亿 |
| 2024-07-03 |
11.73 |
12.08 |
11.60 |
11.71 |
1.82%
|
5070万 |
6.02亿 |
| 2024-07-04 |
11.55 |
11.68 |
11.10 |
11.11 |
-5.12%
|
2619万 |
2.97亿 |
| 2024-07-05 |
11.22 |
11.65 |
10.83 |
11.44 |
2.97%
|
2978万 |
3.40亿 |
| 2024-07-08 |
11.45 |
11.50 |
10.80 |
10.87 |
-4.98%
|
2060万 |
2.28亿 |
| 2024-07-09 |
10.96 |
10.96 |
10.26 |
10.73 |
-1.29%
|
2165万 |
2.28亿 |
| 2024-07-10 |
10.42 |
10.58 |
10.10 |
10.20 |
-4.94%
|
1995万 |
2.06亿 |
| 2024-07-11 |
10.40 |
10.80 |
10.26 |
10.49 |
2.84%
|
1839万 |
1.92亿 |
| 2024-07-12 |
10.56 |
10.59 |
10.21 |
10.24 |
-2.38%
|
1370万 |
1.42亿 |
| 2024-07-15 |
10.18 |
10.18 |
9.48 |
9.59 |
-6.35%
|
2053万 |
1.99亿 |
| 2024-07-16 |
9.48 |
9.58 |
9.25 |
9.51 |
-0.83%
|
1281万 |
1.21亿 |
| 2024-07-17 |
9.52 |
9.80 |
9.38 |
9.38 |
-1.37%
|
1140万 |
1.09亿 |
| 2024-07-18 |
9.18 |
9.32 |
8.96 |
9.25 |
-1.39%
|
1216万 |
1.11亿 |
| 2024-07-19 |
9.20 |
9.44 |
9.12 |
9.37 |
1.3%
|
906万 |
8482万 |
| 2024-07-22 |
9.58 |
9.72 |
9.40 |
9.61 |
2.56%
|
1303万 |
1.25亿 |
| 2024-07-23 |
9.56 |
9.68 |
9.35 |
9.35 |
-2.71%
|
817万 |
7776万 |
| 2024-07-24 |
9.43 |
9.44 |
9.08 |
9.10 |
-2.67%
|
808万 |
7467万 |
| 2024-07-25 |
9.01 |
9.26 |
8.95 |
9.13 |
0.33%
|
713万 |
6495万 |
| 2024-07-26 |
9.11 |
9.34 |
9.10 |
9.26 |
1.42%
|
621万 |
5742万 |
| 2024-07-29 |
9.27 |
9.36 |
9.17 |
9.30 |
0.43%
|
700万 |
6507万 |
| 2024-07-30 |
9.25 |
9.69 |
9.21 |
9.47 |
1.83%
|
1126万 |
1.06亿 |
| 2024-07-31 |
9.45 |
10.09 |
9.42 |
9.95 |
5.07%
|
1669万 |
1.64亿 |
| 2024-08-01 |
10.08 |
10.08 |
9.86 |
9.96 |
0.1%
|
1187万 |
1.18亿 |
| 2024-08-02 |
9.89 |
10.01 |
9.64 |
9.66 |
-3.01%
|
907万 |
8919万 |
| 2024-08-05 |
9.62 |
9.77 |
9.25 |
9.25 |
-4.24%
|
901万 |
8559万 |
| 2024-08-06 |
9.41 |
9.53 |
9.36 |
9.50 |
2.7%
|
769万 |
7264万 |
| 2024-08-07 |
9.50 |
9.60 |
9.39 |
9.39 |
-1.16%
|
653万 |
6197万 |
| 2024-08-08 |
9.37 |
9.41 |
9.10 |
9.32 |
-0.75%
|
602万 |
5574万 |
| 2024-08-09 |
9.42 |
9.42 |
9.09 |
9.09 |
-2.47%
|
587万 |
5408万 |
| 2024-08-12 |
9.15 |
9.15 |
8.90 |
8.93 |
-1.76%
|
615万 |
5519万 |
| 2024-08-13 |
8.93 |
8.99 |
8.76 |
8.98 |
0.56%
|
562万 |
5007万 |
| 2024-08-14 |
8.98 |
9.05 |
8.86 |
8.92 |
-0.67%
|
456万 |
4085万 |
| 2024-08-15 |
8.90 |
9.17 |
8.80 |
9.14 |
2.47%
|
828万 |
7506万 |
| 2024-08-16 |
9.14 |
9.22 |
9.05 |
9.06 |
-0.88%
|
506万 |
4612万 |
| 2024-08-19 |
9.05 |
9.23 |
9.00 |
9.09 |
0.33%
|
588万 |
5371万 |
| 2024-08-20 |
9.05 |
9.10 |
8.85 |
8.87 |
-2.42%
|
546万 |
4885万 |
| 2024-08-21 |
8.81 |
9.00 |
8.80 |
8.82 |
-0.56%
|
535万 |
4760万 |
| 2024-08-22 |
8.77 |
8.90 |
8.48 |
8.53 |
-3.29%
|
684万 |
5943万 |
| 2024-08-23 |
8.53 |
8.74 |
8.51 |
8.62 |
1.06%
|
693万 |
5989万 |
| 2024-08-26 |
8.60 |
8.76 |
8.54 |
8.65 |
0.35%
|
505万 |
4376万 |
| 2024-08-27 |
8.65 |
8.76 |
8.47 |
8.48 |
-1.97%
|
609万 |
5224万 |
| 2024-08-28 |
8.48 |
8.59 |
8.32 |
8.49 |
0.12%
|
497万 |
4209万 |
| 2024-08-29 |
8.49 |
8.65 |
8.36 |
8.61 |
1.41%
|
515万 |
4414万 |
| 2024-08-30 |
8.64 |
9.03 |
8.63 |
8.93 |
3.72%
|
981万 |
8739万 |
| 2024-09-02 |
8.91 |
8.98 |
8.67 |
8.67 |
-2.91%
|
673万 |
5929万 |
| 2024-09-03 |
8.66 |
8.96 |
8.66 |
8.88 |
2.42%
|
839万 |
7424万 |
| 2024-09-04 |
8.80 |
8.94 |
8.76 |
8.82 |
-0.68%
|
713万 |
6323万 |
| 2024-09-05 |
8.83 |
9.06 |
8.83 |
8.97 |
1.7%
|
877万 |
7865万 |
| 2024-09-06 |
9.03 |
9.87 |
8.84 |
9.25 |
3.12%
|
2803万 |
2.65亿 |
| 2024-09-09 |
9.07 |
9.26 |
8.90 |
8.97 |
-3.03%
|
1894万 |
1.71亿 |
| 2024-09-10 |
9.08 |
9.87 |
8.85 |
9.87 |
10.03%
|
3075万 |
2.95亿 |
| 2024-09-11 |
10.00 |
10.38 |
9.73 |
9.79 |
-0.81%
|
5397万 |
5.39亿 |
| 2024-09-12 |
9.78 |
10.00 |
9.66 |
9.86 |
0.72%
|
3674万 |
3.62亿 |
| 2024-09-13 |
9.70 |
9.82 |
9.45 |
9.46 |
-4.06%
|
2509万 |
2.41亿 |
| 2024-09-18 |
9.46 |
9.68 |
9.20 |
9.36 |
-1.06%
|
1401万 |
1.31亿 |
| 2024-09-19 |
9.53 |
9.62 |
9.32 |
9.57 |
2.24%
|
1760万 |
1.67亿 |
| 2024-09-20 |
9.56 |
9.88 |
9.52 |
9.80 |
2.4%
|
2690万 |
2.62亿 |
| 2024-09-23 |
9.84 |
10.77 |
9.77 |
10.37 |
5.82%
|
4640万 |
4.74亿 |
| 2024-09-24 |
10.17 |
11.38 |
9.96 |
10.76 |
3.76%
|
4856万 |
5.06亿 |
| 2024-09-25 |
10.64 |
11.05 |
10.50 |
10.55 |
-1.95%
|
4385万 |
4.72亿 |
| 2024-09-26 |
10.38 |
10.74 |
10.38 |
10.69 |
1.33%
|
2820万 |
2.99亿 |
| 2024-09-27 |
10.84 |
11.33 |
10.75 |
11.32 |
5.89%
|
2626万 |
2.89亿 |
| 2024-09-30 |
11.83 |
12.45 |
11.32 |
12.45 |
9.98%
|
4923万 |
5.91亿 |
| 2024-10-08 |
13.70 |
13.70 |
12.48 |
13.70 |
10.04%
|
5056万 |
6.76亿 |
| 2024-10-09 |
13.57 |
13.57 |
12.33 |
12.34 |
-9.93%
|
3801万 |
4.91亿 |
| 2024-10-10 |
12.33 |
12.82 |
11.98 |
12.05 |
-2.35%
|
2424万 |
2.99亿 |
| 2024-10-11 |
11.95 |
11.95 |
10.99 |
11.17 |
-7.3%
|
2160万 |
2.47亿 |
| 2024-10-14 |
11.33 |
11.91 |
11.02 |
11.88 |
6.36%
|
2275万 |
2.62亿 |
| 2024-10-15 |
11.88 |
12.02 |
11.43 |
11.47 |
-3.45%
|
1760万 |
2.07亿 |
| 2024-10-16 |
11.14 |
11.59 |
11.14 |
11.38 |
-0.78%
|
1274万 |
1.45亿 |
| 2024-10-17 |
11.50 |
11.81 |
11.47 |
11.52 |
1.23%
|
1872万 |
2.18亿 |
| 2024-10-18 |
11.41 |
12.07 |
11.25 |
11.80 |
2.43%
|
2465万 |
2.88亿 |
| 2024-10-21 |
11.86 |
12.12 |
11.80 |
12.02 |
1.86%
|
2442万 |
2.92亿 |
| 2024-10-22 |
12.04 |
12.24 |
11.77 |
12.07 |
0.42%
|
2409万 |
2.89亿 |
| 2024-10-23 |
12.09 |
12.32 |
11.91 |
12.01 |
-0.5%
|
2465万 |
2.99亿 |
| 2024-10-24 |
11.95 |
11.95 |
11.63 |
11.73 |
-2.33%
|
1516万 |
1.78亿 |
| 2024-10-25 |
11.77 |
11.99 |
11.71 |
11.87 |
1.19%
|
1482万 |
1.76亿 |
| 2024-10-28 |
11.99 |
12.40 |
11.90 |
12.38 |
4.3%
|
2390万 |
2.91亿 |
| 2024-10-29 |
12.38 |
12.45 |
11.93 |
11.96 |
-3.39%
|
2317万 |
2.82亿 |
| 2024-10-30 |
11.80 |
12.02 |
11.54 |
11.74 |
-1.84%
|
2073万 |
2.44亿 |
| 2024-10-31 |
11.60 |
11.96 |
11.47 |
11.83 |
0.77%
|
1974万 |
2.32亿 |
| 2024-11-01 |
11.76 |
11.78 |
10.80 |
10.82 |
-8.54%
|
2607万 |
2.91亿 |
| 2024-11-04 |
10.82 |
11.60 |
10.76 |
11.42 |
5.55%
|
1899万 |
2.14亿 |
| 2024-11-05 |
11.36 |
11.87 |
11.33 |
11.81 |
3.42%
|
1870万 |
2.19亿 |
| 2024-11-06 |
11.87 |
12.03 |
11.67 |
11.93 |
1.02%
|
2136万 |
2.54亿 |
| 2024-11-07 |
11.90 |
12.75 |
11.73 |
12.54 |
5.11%
|
4040万 |
4.99亿 |
| 2024-11-08 |
13.01 |
13.79 |
12.99 |
13.79 |
9.97%
|
3280万 |
4.47亿 |
| 2024-11-11 |
14.68 |
15.17 |
14.28 |
15.17 |
10.01%
|
3515万 |
5.26亿 |
| 2024-11-12 |
16.69 |
16.69 |
16.69 |
16.69 |
10.02%
|
515万 |
8609万 |
| 2024-11-13 |
17.95 |
18.36 |
16.13 |
18.36 |
10.01%
|
1.56亿 |
27.66亿 |
| 2024-11-14 |
18.00 |
19.64 |
16.52 |
17.01 |
-7.35%
|
1.56亿 |
28.23亿 |
| 2024-11-15 |
17.01 |
18.71 |
16.15 |
17.53 |
3.06%
|
1.51亿 |
26.95亿 |
| 2024-11-18 |
15.90 |
16.61 |
15.78 |
15.78 |
-9.98%
|
3645万 |
5.84亿 |
| 2024-11-19 |
14.20 |
14.70 |
14.20 |
14.20 |
-10.01%
|
9422万 |
13.41亿 |
| 2024-11-20 |
13.98 |
15.50 |
13.65 |
14.83 |
4.44%
|
1.00亿 |
14.50亿 |
| 2024-11-21 |
14.50 |
15.39 |
14.50 |
14.62 |
-1.42%
|
8202万 |
12.23亿 |
| 2024-11-22 |
14.55 |
15.93 |
14.32 |
15.43 |
5.54%
|
1.02亿 |
15.47亿 |
| 2024-11-25 |
15.00 |
15.30 |
14.22 |
14.80 |
-4.08%
|
6178万 |
9.04亿 |
| 2024-11-26 |
14.60 |
14.93 |
13.70 |
13.74 |
-7.16%
|
5049万 |
7.18亿 |
| 2024-11-27 |
13.59 |
14.40 |
13.33 |
14.39 |
4.73%
|
4945万 |
6.91亿 |
| 2024-11-28 |
14.38 |
14.63 |
13.94 |
13.95 |
-3.06%
|
4033万 |
5.74亿 |
| 2024-11-29 |
13.95 |
14.29 |
13.61 |
13.98 |
0.22%
|
3629万 |
5.06亿 |
| 2024-12-02 |
14.20 |
14.53 |
14.01 |
14.41 |
3.08%
|
3798万 |
5.45亿 |
| 2024-12-03 |
14.50 |
15.82 |
14.07 |
15.43 |
7.08%
|
7992万 |
11.99亿 |
| 2024-12-04 |
15.00 |
15.10 |
14.38 |
14.46 |
-6.29%
|
5421万 |
7.98亿 |
| 2024-12-05 |
14.30 |
15.00 |
14.28 |
14.84 |
2.63%
|
3820万 |
5.64亿 |
| 2024-12-06 |
15.11 |
16.15 |
15.11 |
15.53 |
4.65%
|
7458万 |
11.64亿 |
| 2024-12-09 |
16.00 |
17.08 |
15.50 |
17.08 |
9.98%
|
7600万 |
12.26亿 |
| 2024-12-10 |
18.00 |
18.35 |
16.43 |
16.51 |
-3.34%
|
9965万 |
17.29亿 |
| 2024-12-11 |
16.42 |
16.71 |
15.82 |
16.09 |
-2.54%
|
5665万 |
9.13亿 |
| 2024-12-12 |
16.40 |
16.82 |
16.19 |
16.75 |
4.1%
|
5847万 |
9.68亿 |
| 2024-12-13 |
16.37 |
16.37 |
15.67 |
15.74 |
-6.03%
|
4472万 |
7.17亿 |
| 2024-12-16 |
15.50 |
16.00 |
15.10 |
15.33 |
-2.6%
|
2796万 |
4.32亿 |
| 2024-12-17 |
15.20 |
15.20 |
14.29 |
14.37 |
-6.26%
|
3056万 |
4.48亿 |
| 2024-12-18 |
14.42 |
15.09 |
14.09 |
14.75 |
2.64%
|
2659万 |
3.88亿 |
| 2024-12-19 |
14.42 |
14.75 |
14.18 |
14.57 |
-1.22%
|
2303万 |
3.33亿 |
| 2024-12-20 |
14.48 |
15.00 |
14.42 |
14.82 |
1.72%
|
2012万 |
2.97亿 |
| 2024-12-23 |
14.82 |
14.84 |
13.66 |
13.76 |
-7.15%
|
2575万 |
3.63亿 |
| 2024-12-24 |
13.75 |
14.01 |
13.57 |
13.95 |
1.38%
|
1489万 |
2.05亿 |
| 2024-12-25 |
13.83 |
13.95 |
13.20 |
13.34 |
-4.37%
|
1859万 |
2.50亿 |
| 2024-12-26 |
13.50 |
13.77 |
13.36 |
13.64 |
2.25%
|
1463万 |
2.00亿 |
| 2024-12-27 |
13.64 |
13.80 |
13.50 |
13.55 |
-0.66%
|
1347万 |
1.84亿 |
| 2024-12-30 |
13.53 |
13.67 |
13.08 |
13.37 |
-1.33%
|
1094万 |
1.47亿 |
| 2024-12-31 |
13.30 |
13.49 |
12.70 |
12.72 |
-4.86%
|
1485万 |
1.93亿 |
| 2025-01-02 |
12.64 |
12.85 |
12.05 |
12.23 |
-3.85%
|
1728万 |
2.15亿 |
| 2025-01-03 |
12.23 |
12.37 |
11.26 |
11.30 |
-7.6%
|
2181万 |
2.54亿 |
| 2025-01-06 |
11.13 |
11.34 |
10.78 |
11.03 |
-2.39%
|
1448万 |
1.61亿 |
| 2025-01-07 |
11.16 |
11.59 |
11.16 |
11.59 |
5.08%
|
1684万 |
1.92亿 |
| 2025-01-08 |
11.58 |
11.80 |
11.20 |
11.62 |
0.26%
|
1882万 |
2.18亿 |
| 2025-01-09 |
11.58 |
11.94 |
11.58 |
11.83 |
1.81%
|
1408万 |
1.66亿 |
| 2025-01-10 |
11.79 |
11.95 |
11.30 |
11.35 |
-4.06%
|
1326万 |
1.55亿 |
| 2025-01-13 |
11.35 |
11.52 |
10.95 |
11.47 |
1.06%
|
1114万 |
1.26亿 |
| 2025-01-14 |
11.54 |
12.14 |
11.54 |
12.11 |
5.58%
|
1920万 |
2.29亿 |
| 2025-01-15 |
12.18 |
12.30 |
12.00 |
12.13 |
0.17%
|
1350万 |
1.64亿 |
| 2025-01-16 |
12.19 |
12.43 |
12.02 |
12.15 |
0.16%
|
1340万 |
1.64亿 |
| 2025-01-17 |
12.15 |
12.23 |
12.00 |
12.05 |
-0.82%
|
1046万 |
1.27亿 |
| 2025-01-20 |
12.20 |
12.35 |
11.96 |
12.12 |
0.58%
|
959万 |
1.16亿 |
| 2025-01-21 |
12.22 |
12.27 |
11.86 |
12.03 |
-0.74%
|
1015万 |
1.22亿 |
| 2025-01-22 |
12.00 |
12.90 |
11.82 |
12.37 |
2.83%
|
2471万 |
3.06亿 |
| 2025-01-23 |
12.55 |
12.74 |
12.21 |
12.21 |
-1.29%
|
1905万 |
2.39亿 |
| 2025-01-24 |
12.25 |
12.73 |
12.11 |
12.70 |
4.01%
|
2181万 |
2.74亿 |
| 2025-01-27 |
13.03 |
13.30 |
12.62 |
12.83 |
1.02%
|
2478万 |
3.20亿 |
| 2025-02-05 |
13.56 |
14.11 |
13.30 |
14.11 |
9.98%
|
2714万 |
3.77亿 |
| 2025-02-06 |
14.27 |
14.87 |
13.59 |
14.62 |
3.61%
|
5182万 |
7.48亿 |
| 2025-02-07 |
14.20 |
16.00 |
14.20 |
15.23 |
4.17%
|
6717万 |
10.13亿 |
| 2025-02-10 |
15.19 |
16.35 |
14.58 |
15.92 |
4.53%
|
7400万 |
11.48亿 |
| 2025-02-11 |
16.44 |
17.51 |
16.16 |
17.08 |
7.29%
|
1.09亿 |
18.48亿 |
| 2025-02-12 |
16.91 |
18.42 |
16.55 |
17.26 |
1.05%
|
1.02亿 |
18.00亿 |
| 2025-02-13 |
17.67 |
18.99 |
16.75 |
18.99 |
10.02%
|
7461万 |
13.39亿 |
| 2025-02-14 |
18.76 |
20.89 |
18.10 |
20.89 |
10.01%
|
1.11亿 |
21.75亿 |
| 2025-02-17 |
21.72 |
22.98 |
20.02 |
20.48 |
-1.96%
|
9800万 |
20.99亿 |
| 2025-02-18 |
19.66 |
22.53 |
19.34 |
22.53 |
10.01%
|
1.10亿 |
23.10亿 |
| 2025-02-19 |
22.40 |
24.53 |
21.12 |
23.32 |
3.51%
|
1.05亿 |
24.16亿 |
| 2025-02-20 |
23.00 |
23.84 |
22.10 |
22.22 |
-4.72%
|
8036万 |
18.30亿 |
| 2025-02-21 |
22.88 |
22.99 |
20.00 |
21.13 |
-4.91%
|
1.07亿 |
22.53亿 |
| 2025-02-24 |
21.00 |
21.73 |
20.52 |
21.15 |
0.09%
|
6116万 |
12.92亿 |
| 2025-02-25 |
20.30 |
20.33 |
19.38 |
19.50 |
-7.8%
|
6728万 |
13.33亿 |
| 2025-02-26 |
19.51 |
19.65 |
19.05 |
19.22 |
-1.44%
|
4998万 |
9.62亿 |
| 2025-02-27 |
19.34 |
19.35 |
18.32 |
18.78 |
-2.29%
|
4347万 |
8.16亿 |
| 2025-02-28 |
18.83 |
18.98 |
17.39 |
17.54 |
-6.6%
|
3882万 |
7.05亿 |
| 2025-03-03 |
17.76 |
18.93 |
17.34 |
18.20 |
3.76%
|
5478万 |
10.01亿 |
| 2025-03-04 |
17.80 |
18.49 |
17.74 |
18.19 |
-0.05%
|
3235万 |
5.87亿 |
| 2025-03-05 |
18.43 |
18.69 |
17.85 |
18.26 |
0.38%
|
3218万 |
5.86亿 |
| 2025-03-06 |
19.51 |
20.09 |
19.38 |
20.09 |
10.02%
|
4378万 |
8.72亿 |
| 2025-03-07 |
20.00 |
20.50 |
18.50 |
18.68 |
-7.02%
|
8057万 |
15.67亿 |
| 2025-03-10 |
18.37 |
18.71 |
17.88 |
18.08 |
-3.21%
|
3939万 |
7.18亿 |
| 2025-03-11 |
17.67 |
18.07 |
17.58 |
17.92 |
-0.88%
|
2409万 |
4.29亿 |
| 2025-03-12 |
18.43 |
18.50 |
17.87 |
17.87 |
-0.28%
|
2999万 |
5.43亿 |
| 2025-03-13 |
17.73 |
17.75 |
16.70 |
16.91 |
-5.37%
|
3902万 |
6.69亿 |
| 2025-03-14 |
16.91 |
17.20 |
16.61 |
17.14 |
1.36%
|
2314万 |
3.93亿 |
| 2025-03-17 |
17.20 |
17.26 |
17.00 |
17.11 |
-0.18%
|
1639万 |
2.81亿 |
| 2025-03-18 |
17.27 |
18.18 |
17.25 |
17.44 |
1.93%
|
3515万 |
6.19亿 |
| 2025-03-19 |
17.20 |
17.30 |
17.00 |
17.05 |
-2.24%
|
1956万 |
3.35亿 |
| 2025-03-20 |
17.05 |
17.38 |
16.77 |
17.03 |
-0.12%
|
1721万 |
2.94亿 |
| 2025-03-21 |
16.88 |
16.96 |
16.43 |
16.44 |
-3.46%
|
1884万 |
3.13亿 |
| 2025-03-24 |
16.44 |
16.65 |
15.68 |
16.16 |
-1.7%
|
2266万 |
3.66亿 |
| 2025-03-25 |
16.16 |
16.20 |
15.73 |
15.81 |
-2.17%
|
1305万 |
2.08亿 |
| 2025-03-26 |
15.81 |
16.16 |
15.80 |
16.01 |
1.27%
|
998万 |
1.60亿 |
| 2025-03-27 |
16.01 |
16.12 |
15.71 |
15.78 |
-1.44%
|
892万 |
1.42亿 |
| 2025-03-28 |
15.70 |
15.94 |
15.67 |
15.68 |
-0.63%
|
841万 |
1.33亿 |
| 2025-03-31 |
15.57 |
16.03 |
15.14 |
15.81 |
0.83%
|
1947万 |
3.03亿 |
| 2025-04-01 |
15.96 |
16.08 |
15.73 |
15.91 |
0.63%
|
1612万 |
2.57亿 |
| 2025-04-02 |
15.70 |
16.05 |
15.68 |
15.76 |
-0.94%
|
955万 |
1.52亿 |
| 2025-04-03 |
15.50 |
15.83 |
15.40 |
15.47 |
-1.84%
|
982万 |
1.53亿 |
| 2025-04-07 |
14.23 |
14.58 |
13.92 |
13.92 |
-10.02%
|
1389万 |
1.95亿 |
| 2025-04-08 |
13.30 |
14.15 |
12.84 |
13.34 |
-4.17%
|
2547万 |
3.39亿 |
| 2025-04-09 |
13.00 |
14.27 |
12.12 |
13.90 |
4.2%
|
2649万 |
3.54亿 |
| 2025-04-10 |
14.33 |
14.95 |
14.24 |
14.56 |
4.75%
|
2333万 |
3.39亿 |
| 2025-04-11 |
14.38 |
15.07 |
14.36 |
14.71 |
1.03%
|
1753万 |
2.58亿 |
| 2025-04-14 |
14.97 |
16.16 |
14.81 |
15.87 |
7.89%
|
3656万 |
5.68亿 |
| 2025-04-15 |
15.66 |
16.33 |
15.48 |
15.66 |
-1.32%
|
3669万 |
5.83亿 |
| 2025-04-16 |
15.50 |
15.74 |
15.12 |
15.22 |
-2.81%
|
2104万 |
3.24亿 |
| 2025-04-17 |
15.22 |
15.74 |
15.10 |
15.33 |
0.72%
|
1803万 |
2.80亿 |
| 2025-04-18 |
15.26 |
15.48 |
14.80 |
14.90 |
-2.8%
|
1654万 |
2.48亿 |
| 2025-04-21 |
15.10 |
16.39 |
15.08 |
16.39 |
10.0%
|
3200万 |
5.11亿 |
| 2025-04-22 |
16.65 |
17.43 |
16.33 |
17.20 |
4.94%
|
6610万 |
11.14亿 |
| 2025-04-23 |
17.00 |
17.95 |
16.81 |
17.64 |
2.56%
|
5551万 |
9.64亿 |
| 2025-04-24 |
17.39 |
17.44 |
16.51 |
16.66 |
-5.56%
|
3736万 |
6.31亿 |
| 2025-04-25 |
16.70 |
18.30 |
16.55 |
17.80 |
6.84%
|
5025万 |
8.78亿 |
| 2025-04-28 |
17.90 |
18.73 |
17.40 |
17.51 |
-1.63%
|
4501万 |
8.11亿 |
| 2025-04-29 |
17.90 |
18.68 |
17.62 |
18.19 |
3.88%
|
4561万 |
8.26亿 |
| 2025-04-30 |
17.88 |
18.83 |
17.51 |
18.28 |
0.49%
|
4620万 |
8.47亿 |
| 2025-05-06 |
18.70 |
19.42 |
18.31 |
19.14 |
4.7%
|
4368万 |
8.27亿 |
| 2025-05-07 |
19.13 |
19.16 |
17.70 |
18.12 |
-5.33%
|
5429万 |
9.95亿 |
| 2025-05-08 |
18.08 |
18.08 |
17.50 |
17.60 |
-2.87%
|
3506万 |
6.19亿 |
| 2025-05-09 |
17.57 |
17.57 |
16.96 |
16.98 |
-3.52%
|
2536万 |
4.33亿 |
| 2025-05-12 |
17.27 |
17.82 |
17.10 |
17.34 |
2.12%
|
2514万 |
4.36亿 |
| 2025-05-13 |
17.79 |
18.36 |
17.66 |
17.88 |
3.11%
|
4325万 |
7.79亿 |
| 2025-05-14 |
17.66 |
18.40 |
17.55 |
18.13 |
1.4%
|
3543万 |
6.43亿 |
| 2025-05-15 |
17.88 |
17.95 |
16.68 |
16.70 |
-7.89%
|
3558万 |
6.08亿 |
| 2025-05-16 |
16.40 |
16.87 |
16.35 |
16.57 |
-0.78%
|
1957万 |
3.25亿 |
| 2025-05-19 |
16.62 |
16.66 |
16.24 |
16.65 |
0.48%
|
1588万 |
2.62亿 |
| 2025-05-20 |
16.66 |
16.76 |
16.33 |
16.58 |
-0.42%
|
1268万 |
2.10亿 |
| 2025-05-21 |
16.45 |
16.56 |
16.31 |
16.33 |
-1.51%
|
1039万 |
1.70亿 |
| 2025-05-22 |
16.25 |
17.30 |
16.16 |
17.03 |
4.29%
|
3699万 |
6.27亿 |
| 2025-05-23 |
16.80 |
16.85 |
16.40 |
16.50 |
-3.11%
|
2030万 |
3.37亿 |
| 2025-05-26 |
16.50 |
16.69 |
16.22 |
16.54 |
0.24%
|
1083万 |
1.78亿 |
| 2025-05-27 |
16.54 |
16.54 |
15.91 |
16.09 |
-2.72%
|
1665万 |
2.68亿 |
| 2025-05-28 |
16.09 |
16.17 |
15.73 |
15.84 |
-1.55%
|
1052万 |
1.67亿 |
| 2025-05-29 |
15.84 |
17.42 |
15.81 |
17.42 |
9.97%
|
3914万 |
6.62亿 |
| 2025-05-30 |
17.76 |
17.77 |
17.00 |
17.34 |
-0.46%
|
3933万 |
6.79亿 |
| 2025-06-03 |
17.30 |
17.89 |
17.12 |
17.85 |
2.94%
|
3471万 |
6.10亿 |
| 2025-06-04 |
17.68 |
18.31 |
17.48 |
18.07 |
1.23%
|
3306万 |
5.93亿 |
| 2025-06-05 |
18.06 |
18.47 |
17.80 |
18.27 |
1.11%
|
3215万 |
5.84亿 |
| 2025-06-06 |
18.09 |
18.09 |
17.62 |
17.67 |
-3.28%
|
2088万 |
3.71亿 |
| 2025-06-09 |
17.66 |
18.57 |
17.58 |
18.19 |
2.94%
|
2735万 |
4.97亿 |
| 2025-06-10 |
18.28 |
19.06 |
17.99 |
18.13 |
-0.33%
|
4071万 |
7.53亿 |
| 2025-06-11 |
18.70 |
19.55 |
18.58 |
18.76 |
3.47%
|
4306万 |
8.16亿 |
| 2025-06-12 |
18.76 |
19.15 |
18.15 |
18.21 |
-2.93%
|
3590万 |
6.66亿 |
| 2025-06-13 |
18.25 |
19.40 |
17.55 |
17.58 |
-3.46%
|
3288万 |
6.00亿 |
| 2025-06-16 |
17.41 |
19.34 |
17.41 |
18.66 |
6.14%
|
6383万 |
12.00亿 |
| 2025-06-17 |
18.44 |
18.72 |
17.94 |
18.05 |
-3.27%
|
4187万 |
7.64亿 |
| 2025-06-18 |
18.00 |
18.05 |
17.52 |
17.92 |
-0.72%
|
2227万 |
3.96亿 |
| 2025-06-19 |
18.21 |
19.71 |
18.21 |
19.71 |
9.99%
|
6177万 |
12.09亿 |
| 2025-06-20 |
18.95 |
19.19 |
18.13 |
18.67 |
-5.28%
|
7079万 |
13.22亿 |
| 2025-06-23 |
18.10 |
19.42 |
18.10 |
19.17 |
2.68%
|
5265万 |
9.94亿 |
| 2025-06-24 |
19.20 |
19.95 |
18.91 |
19.70 |
2.76%
|
5542万 |
10.72亿 |
| 2025-06-25 |
19.54 |
20.88 |
19.40 |
20.45 |
3.81%
|
5716万 |
11.57亿 |
| 2025-06-26 |
20.10 |
21.22 |
19.73 |
19.99 |
-2.25%
|
5479万 |
11.14亿 |
| 2025-06-27 |
20.00 |
20.50 |
19.45 |
20.17 |
0.9%
|
3386万 |
6.77亿 |
| 2025-06-30 |
20.40 |
20.40 |
19.69 |
19.99 |
-0.89%
|
3223万 |
6.44亿 |
| 2025-07-01 |
20.10 |
20.28 |
19.28 |
19.38 |
-3.05%
|
3143万 |
6.12亿 |
| 2025-07-02 |
19.38 |
19.73 |
18.60 |
19.70 |
1.65%
|
3606万 |
6.91亿 |
| 2025-07-03 |
19.67 |
20.40 |
19.48 |
19.94 |
1.22%
|
3358万 |
6.72亿 |
| 2025-07-04 |
19.60 |
21.34 |
19.60 |
20.85 |
4.56%
|
5779万 |
12.00亿 |
| 2025-07-07 |
20.86 |
20.86 |
20.00 |
20.03 |
-3.93%
|
3392万 |
6.85亿 |
| 2025-07-08 |
19.85 |
20.46 |
19.68 |
20.04 |
0.05%
|
2369万 |
4.75亿 |
| 2025-07-09 |
20.00 |
20.10 |
19.51 |
19.73 |
-1.55%
|
2368万 |
4.66亿 |
| 2025-07-10 |
19.60 |
20.38 |
19.21 |
20.05 |
1.62%
|
2906万 |
5.78亿 |
| 2025-07-11 |
20.66 |
21.28 |
20.00 |
20.54 |
2.44%
|
4990万 |
10.31亿 |
| 2025-07-14 |
20.72 |
21.10 |
20.29 |
20.80 |
1.27%
|
3886万 |
8.05亿 |
| 2025-07-15 |
20.48 |
22.66 |
19.85 |
21.91 |
5.34%
|
5910万 |
12.44亿 |
| 2025-07-16 |
21.90 |
22.49 |
21.58 |
21.60 |
-1.41%
|
4107万 |
8.99亿 |
| 2025-07-17 |
21.42 |
22.80 |
21.18 |
22.33 |
3.38%
|
3927万 |
8.69亿 |
| 2025-07-18 |
22.40 |
23.36 |
22.30 |
22.36 |
0.13%
|
4107万 |
9.34亿 |
| 2025-07-21 |
22.31 |
22.65 |
21.75 |
22.00 |
-1.61%
|
2821万 |
6.24亿 |
| 2025-07-22 |
21.85 |
22.15 |
21.39 |
21.56 |
-2.0%
|
2060万 |
4.46亿 |
| 2025-07-23 |
21.50 |
21.74 |
21.25 |
21.41 |
-0.7%
|
2031万 |
4.37亿 |
| 2025-07-24 |
21.35 |
21.80 |
21.25 |
21.67 |
1.21%
|
1717万 |
3.69亿 |
| 2025-07-25 |
21.68 |
22.55 |
21.68 |
21.70 |
0.14%
|
2830万 |
6.23亿 |
| 2025-07-28 |
21.40 |
21.70 |
20.87 |
21.44 |
-1.2%
|
2458万 |
5.20亿 |
| 2025-07-29 |
21.41 |
21.44 |
20.68 |
20.87 |
-2.66%
|
2473万 |
5.19亿 |
| 2025-07-30 |
20.87 |
21.59 |
20.51 |
21.11 |
1.15%
|
2563万 |
5.39亿 |
| 2025-07-31 |
21.11 |
22.52 |
21.11 |
21.69 |
2.75%
|
4170万 |
9.12亿 |
| 2025-08-01 |
21.74 |
22.22 |
21.13 |
22.03 |
1.57%
|
2866万 |
6.20亿 |
| 2025-08-04 |
21.79 |
22.20 |
21.27 |
22.10 |
0.32%
|
2325万 |
5.04亿 |
| 2025-08-05 |
22.03 |
22.03 |
21.38 |
21.55 |
-2.49%
|
2269万 |
4.89亿 |
| 2025-08-06 |
21.39 |
21.65 |
21.15 |
21.37 |
-0.84%
|
1433万 |
3.07亿 |
| 2025-08-07 |
21.51 |
21.99 |
21.30 |
21.31 |
-0.28%
|
1749万 |
3.77亿 |
| 2025-08-08 |
21.19 |
21.23 |
19.94 |
20.02 |
-6.05%
|
3393万 |
6.90亿 |
| 2025-08-11 |
20.01 |
20.24 |
19.81 |
20.00 |
-0.1%
|
1708万 |
3.43亿 |
| 2025-08-12 |
20.02 |
20.09 |
19.72 |
19.75 |
-1.25%
|
1939万 |
3.84亿 |
| 2025-08-13 |
19.98 |
20.02 |
19.45 |
19.79 |
0.2%
|
2721万 |
5.37亿 |
| 2025-08-14 |
19.75 |
19.89 |
19.27 |
19.29 |
-2.53%
|
2182万 |
4.27亿 |
| 2025-08-15 |
19.01 |
19.73 |
19.01 |
19.61 |
1.66%
|
1580万 |
3.08亿 |
| 2025-08-18 |
19.65 |
20.10 |
19.58 |
20.04 |
2.19%
|
2211万 |
4.41亿 |
| 2025-08-19 |
19.65 |
20.02 |
19.54 |
19.70 |
-1.7%
|
2003万 |
3.96亿 |
| 2025-08-20 |
19.69 |
19.69 |
19.27 |
19.44 |
-1.32%
|
1909万 |
3.70亿 |
| 2025-08-21 |
19.44 |
19.93 |
19.30 |
19.42 |
-0.1%
|
1804万 |
3.54亿 |
| 2025-08-22 |
19.50 |
19.75 |
19.37 |
19.75 |
1.7%
|
1935万 |
3.79亿 |
| 2025-08-25 |
20.00 |
20.38 |
19.91 |
20.10 |
1.77%
|
2885万 |
5.80亿 |
| 2025-08-26 |
20.00 |
20.75 |
19.80 |
20.48 |
1.89%
|
2868万 |
5.86亿 |
| 2025-08-27 |
20.95 |
21.17 |
19.85 |
19.87 |
-2.98%
|
4089万 |
8.42亿 |
| 2025-08-28 |
19.51 |
19.85 |
18.68 |
19.35 |
-2.62%
|
3668万 |
7.05亿 |
| 2025-08-29 |
19.13 |
19.46 |
19.00 |
19.15 |
-1.03%
|
1410万 |
2.70亿 |
| 2025-09-01 |
19.58 |
20.05 |
19.35 |
19.44 |
1.51%
|
2103万 |
4.14亿 |
| 2025-09-02 |
19.22 |
19.33 |
18.29 |
18.37 |
-5.5%
|
2419万 |
4.52亿 |
| 2025-09-03 |
18.39 |
18.58 |
18.04 |
18.19 |
-0.98%
|
1543万 |
2.82亿 |
| 2025-09-04 |
18.30 |
18.74 |
17.64 |
17.95 |
-1.32%
|
1918万 |
3.51亿 |
| 2025-09-05 |
18.01 |
18.13 |
17.59 |
18.09 |
0.78%
|
1553万 |
2.77亿 |
| 2025-09-08 |
17.98 |
18.74 |
17.91 |
18.57 |
2.65%
|
1677万 |
3.09亿 |
| 2025-09-09 |
18.54 |
18.54 |
17.86 |
17.91 |
-3.55%
|
1433万 |
2.59亿 |
| 2025-09-10 |
17.93 |
18.57 |
17.85 |
18.15 |
1.34%
|
1256万 |
2.29亿 |
| 2025-09-11 |
18.24 |
18.54 |
17.91 |
18.49 |
1.87%
|
1774万 |
3.25亿 |
| 2025-09-12 |
18.77 |
19.08 |
18.34 |
18.34 |
-0.81%
|
1834万 |
3.43亿 |
| 2025-09-15 |
18.30 |
18.31 |
17.73 |
17.80 |
-2.94%
|
2050万 |
3.67亿 |
| 2025-09-16 |
17.78 |
18.31 |
17.66 |
18.27 |
2.64%
|
1601万 |
2.89亿 |
| 2025-09-17 |
18.27 |
18.65 |
18.08 |
18.59 |
1.75%
|
1632万 |
3.01亿 |
| 2025-09-18 |
18.59 |
19.10 |
18.24 |
18.39 |
-1.08%
|
2445万 |
4.57亿 |
| 2025-09-19 |
18.39 |
18.52 |
18.02 |
18.05 |
-1.85%
|
1282万 |
2.34亿 |
| 2025-09-22 |
18.10 |
18.21 |
17.85 |
18.10 |
0.28%
|
946万 |
1.71亿 |
| 2025-09-23 |
18.25 |
18.44 |
17.27 |
17.61 |
-2.71%
|
1597万 |
2.82亿 |
| 2025-09-24 |
17.38 |
18.80 |
17.30 |
18.62 |
5.74%
|
2652万 |
4.84亿 |
| 2025-09-25 |
18.82 |
19.50 |
18.68 |
18.83 |
1.13%
|
3107万 |
5.93亿 |
| 2025-09-26 |
18.74 |
18.76 |
17.90 |
17.94 |
-4.73%
|
2123万 |
3.86亿 |
| 2025-09-29 |
17.88 |
18.05 |
17.60 |
17.89 |
-0.28%
|
1014万 |
1.81亿 |
| 2025-09-30 |
17.93 |
18.55 |
17.93 |
18.36 |
2.63%
|
1899万 |
3.47亿 |
| 2025-10-09 |
18.30 |
18.87 |
17.91 |
18.50 |
0.76%
|
1853万 |
3.41亿 |
| 2025-10-10 |
18.39 |
18.39 |
17.80 |
17.81 |
-3.73%
|
1678万 |
3.02亿 |
| 2025-10-13 |
17.31 |
17.98 |
17.00 |
17.69 |
-0.67%
|
1188万 |
2.09亿 |
| 2025-10-14 |
17.66 |
17.85 |
16.94 |
17.00 |
-3.9%
|
2059万 |
3.56亿 |
| 2025-10-15 |
16.98 |
17.15 |
16.65 |
16.80 |
-1.18%
|
1482万 |
2.51亿 |
| 2025-10-16 |
16.80 |
16.84 |
16.40 |
16.50 |
-1.79%
|
1216万 |
2.01亿 |
| 2025-10-17 |
16.53 |
16.64 |
15.99 |
16.02 |
-2.91%
|
1293万 |
2.10亿 |
| 2025-10-20 |
16.13 |
16.38 |
16.13 |
16.30 |
1.75%
|
883万 |
1.44亿 |
| 2025-10-21 |
16.25 |
16.40 |
16.22 |
16.37 |
0.43%
|
670万 |
1.09亿 |
| 2025-10-22 |
16.37 |
16.48 |
16.22 |
16.33 |
-0.24%
|
572万 |
9384万 |
| 2025-10-23 |
16.35 |
16.95 |
16.29 |
16.77 |
2.69%
|
1764万 |
2.94亿 |
| 2025-10-24 |
16.80 |
16.98 |
16.67 |
16.83 |
0.36%
|
1117万 |
1.88亿 |
| 2025-10-27 |
16.98 |
16.98 |
16.72 |
16.85 |
0.12%
|
972万 |
1.64亿 |
| 2025-10-28 |
16.85 |
17.13 |
16.61 |
16.86 |
0.06%
|
1011万 |
1.72亿 |
| 2025-10-29 |
16.95 |
16.95 |
16.70 |
16.85 |
-0.06%
|
669万 |
1.12亿 |
| 2025-10-30 |
16.86 |
16.95 |
16.63 |
16.69 |
-0.95%
|
1040万 |
1.75亿 |
| 2025-10-31 |
16.52 |
18.16 |
16.52 |
17.88 |
7.13%
|
4289万 |
7.54亿 |
| 2025-11-03 |
18.16 |
18.95 |
17.85 |
18.85 |
5.43%
|
3864万 |
7.07亿 |
| 2025-11-04 |
18.50 |
18.50 |
17.95 |
18.27 |
-3.08%
|
3111万 |
5.66亿 |
| 2025-11-05 |
18.00 |
18.22 |
17.82 |
17.93 |
-1.86%
|
1651万 |
2.97亿 |
| 2025-11-06 |
17.96 |
17.97 |
17.58 |
17.74 |
-1.06%
|
1369万 |
2.43亿 |
| 2025-11-07 |
17.59 |
17.63 |
17.20 |
17.26 |
-2.71%
|
1192万 |
2.07亿 |
| 2025-11-10 |
17.35 |
17.51 |
17.25 |
17.31 |
0.29%
|
950万 |
1.65亿 |
| 2025-11-11 |
17.31 |
17.39 |
17.05 |
17.15 |
-0.92%
|
924万 |
1.59亿 |
| 2025-11-12 |
17.17 |
17.22 |
16.92 |
17.03 |
-0.7%
|
754万 |
1.29亿 |
| 2025-11-13 |
17.01 |
17.65 |
16.88 |
17.43 |
2.35%
|
1173万 |
2.02亿 |
| 2025-11-14 |
17.10 |
17.18 |
16.58 |
16.61 |
-4.7%
|
1959万 |
3.30亿 |
| 2025-11-17 |
16.55 |
17.15 |
16.55 |
17.01 |
2.41%
|
1384万 |
2.35亿 |
| 2025-11-18 |
16.95 |
18.35 |
16.81 |
17.88 |
5.11%
|
3733万 |
6.62亿 |
| 2025-11-19 |
17.77 |
17.77 |
17.25 |
17.39 |
-2.74%
|
2055万 |
3.59亿 |
| 2025-11-20 |
17.21 |
17.58 |
16.89 |
16.94 |
-2.59%
|
1283万 |
2.19亿 |
| 2025-11-21 |
16.70 |
17.31 |
16.42 |
16.80 |
-0.83%
|
1912万 |
3.22亿 |
| 2025-11-24 |
17.20 |
18.07 |
16.50 |
17.91 |
6.61%
|
3885万 |
6.83亿 |
| 2025-11-25 |
18.13 |
18.85 |
17.93 |
18.51 |
3.35%
|
4911万 |
9.12亿 |
| 2025-11-26 |
18.48 |
18.82 |
18.15 |
18.16 |
-1.89%
|
3064万 |
5.64亿 |
| 2025-11-27 |
18.15 |
18.20 |
17.65 |
17.65 |
-2.81%
|
1771万 |
3.17亿 |
| 2025-11-28 |
17.66 |
18.07 |
17.45 |
17.70 |
0.28%
|
1616万 |
2.86亿 |
| 2025-12-01 |
17.61 |
17.69 |
17.26 |
17.33 |
-2.09%
|
1545万 |
2.69亿 |
| 2025-12-02 |
17.32 |
17.85 |
17.18 |
17.23 |
-0.58%
|
1413万 |
2.45亿 |
| 2025-12-03 |
17.16 |
17.18 |
16.22 |
16.25 |
-5.69%
|
2846万 |
4.71亿 |
| 2025-12-04 |
16.28 |
16.30 |
15.72 |
15.82 |
-2.65%
|
1712万 |
2.72亿 |
| 2025-12-05 |
15.83 |
16.00 |
15.54 |
16.00 |
1.14%
|
1114万 |
1.76亿 |
| 2025-12-08 |
16.00 |
16.25 |
15.90 |
16.07 |
0.44%
|
1397万 |
2.24亿 |
| 2025-12-09 |
15.91 |
16.15 |
15.80 |
15.97 |
-0.62%
|
899万 |
1.44亿 |
| 2025-12-10 |
15.98 |
16.00 |
15.72 |
15.86 |
-0.69%
|
717万 |
1.13亿 |
| 2025-12-11 |
15.83 |
15.85 |
15.57 |
15.57 |
-1.83%
|
726万 |
1.14亿 |
| 2025-12-12 |
15.56 |
15.65 |
15.36 |
15.52 |
-0.32%
|
590万 |
9176万 |
| 2025-12-15 |
15.55 |
15.55 |
15.15 |
15.20 |
-2.06%
|
677万 |
1.04亿 |
| 2025-12-16 |
15.12 |
15.22 |
14.89 |
14.90 |
-1.97%
|
766万 |
1.15亿 |
| 2025-12-17 |
14.88 |
15.18 |
14.71 |
15.18 |
1.88%
|
787万 |
1.18亿 |
| 2025-12-18 |
15.00 |
15.36 |
14.94 |
15.24 |
0.4%
|
765万 |
1.16亿 |
| 2025-12-19 |
15.14 |
15.51 |
15.08 |
15.40 |
1.05%
|
773万 |
1.19亿 |
| 2025-12-22 |
15.41 |
15.50 |
15.33 |
15.39 |
-0.06%
|
509万 |
7852万 |
| 2025-12-23 |
15.35 |
15.35 |
15.11 |
15.11 |
-1.82%
|
589万 |
8961万 |
| 2025-12-24 |
15.10 |
15.25 |
15.08 |
15.21 |
0.66%
|
413万 |
6290万 |
| 2025-12-25 |
15.30 |
15.40 |
15.21 |
15.37 |
1.05%
|
531万 |
8148万 |
| 2025-12-26 |
15.40 |
15.63 |
15.35 |
15.54 |
1.11%
|
936万 |
1.45亿 |
| 2025-12-29 |
15.53 |
16.08 |
15.41 |
15.85 |
1.99%
|
1259万 |
1.99亿 |
| 2025-12-30 |
15.79 |
16.42 |
15.66 |
15.67 |
-1.14%
|
1508万 |
2.42亿 |
| 2025-12-31 |
15.55 |
15.98 |
15.50 |
15.69 |
0.13%
|
1346万 |
2.12亿 |
| 2026-01-05 |
15.77 |
16.23 |
15.65 |
16.18 |
3.12%
|
1574万 |
2.52亿 |
| 2026-01-06 |
16.18 |
16.22 |
16.03 |
16.19 |
0.06%
|
1039万 |
1.68亿 |
| 2026-01-07 |
16.16 |
16.24 |
16.01 |
16.05 |
-0.86%
|
973万 |
1.57亿 |
| 2026-01-08 |
15.99 |
17.58 |
15.92 |
16.85 |
4.98%
|
3671万 |
6.21亿 |
| 2026-01-09 |
17.00 |
18.35 |
16.81 |
18.09 |
7.36%
|
5464万 |
9.64亿 |
| 2026-01-12 |
18.81 |
19.50 |
18.50 |
19.28 |
6.58%
|
5412万 |
10.30亿 |
| 2026-01-13 |
19.78 |
21.21 |
19.50 |
20.15 |
4.51%
|
9440万 |
19.54亿 |
| 2026-01-14 |
19.99 |
22.17 |
19.98 |
22.17 |
10.02%
|
9413万 |
20.56亿 |
| 2026-01-15 |
20.50 |
20.99 |
19.95 |
19.95 |
-10.01%
|
1910万 |
3.86亿 |
| 2026-01-16 |
17.96 |
19.00 |
17.96 |
17.96 |
-9.97%
|
5920万 |
10.83亿 |
| 2026-01-19 |
17.55 |
17.80 |
16.89 |
17.03 |
-5.18%
|
6110万 |
10.50亿 |
| 2026-01-20 |
17.26 |
17.46 |
16.80 |
16.99 |
-0.23%
|
3589万 |
6.13亿 |
| 2026-01-21 |
16.82 |
17.05 |
16.63 |
16.75 |
-1.41%
|
2287万 |
3.85亿 |
| 2026-01-22 |
16.70 |
17.61 |
16.67 |
17.53 |
4.66%
|
3997万 |
6.91亿 |
| 2026-01-23 |
17.68 |
18.28 |
17.43 |
17.85 |
1.83%
|
3660万 |
6.51亿 |
| 2026-01-26 |
18.12 |
18.29 |
17.16 |
17.48 |
-2.07%
|
2853万 |
5.03亿 |
| 2026-01-27 |
17.51 |
17.68 |
17.00 |
17.44 |
-0.23%
|
1830万 |
3.16亿 |
| 2026-01-28 |
17.49 |
17.70 |
16.99 |
17.00 |
-2.52%
|
1915万 |
3.31亿 |
| 2026-01-29 |
16.88 |
18.27 |
16.61 |
17.42 |
2.47%
|
3446万 |
6.07亿 |
| 2026-01-30 |
17.30 |
17.40 |
16.77 |
16.85 |
-3.27%
|
2316万 |
3.93亿 |
| 2026-02-02 |
16.80 |
17.09 |
16.38 |
16.39 |
-2.73%
|
1940万 |
3.23亿 |
| 2026-02-03 |
16.55 |
16.97 |
16.48 |
16.97 |
3.54%
|
1658万 |
2.78亿 |
| 2026-02-04 |
16.79 |
16.84 |
16.06 |
16.31 |
-3.89%
|
2239万 |
3.65亿 |
| 2026-02-05 |
16.14 |
16.44 |
16.06 |
16.28 |
-0.18%
|
1033万 |
1.68亿 |
| 2026-02-06 |
16.09 |
16.41 |
15.90 |
16.15 |
-0.8%
|
1150万 |
1.86亿 |
| 2026-02-09 |
16.41 |
16.66 |
16.32 |
16.54 |
2.41%
|
1433万 |
2.36亿 |
| 2026-02-10 |
16.65 |
16.88 |
16.38 |
16.68 |
0.85%
|
1433万 |
2.39亿 |
| 2026-02-11 |
16.58 |
16.77 |
16.45 |
16.50 |
-1.08%
|
1019万 |
1.69亿 |
| 2026-02-12 |
16.52 |
16.70 |
16.31 |
16.54 |
0.24%
|
1110万 |
1.84亿 |
| 2026-02-13 |
16.42 |
16.78 |
16.36 |
16.39 |
-0.91%
|
1208万 |
2.00亿 |
| 2026-02-24 |
16.54 |
16.54 |
15.75 |
15.80 |
-3.6%
|
2143万 |
3.40亿 |
| 2026-02-25 |
15.89 |
16.05 |
15.80 |
15.98 |
1.14%
|
1213万 |
1.94亿 |
| 2026-02-26 |
15.95 |
16.03 |
15.85 |
15.90 |
-0.5%
|
937万 |
1.49亿 |
| 2026-02-27 |
15.91 |
16.35 |
15.90 |
16.12 |
1.38%
|
1449万 |
2.34亿 |
| 2026-03-02 |
15.92 |
15.92 |
15.22 |
15.28 |
-5.21%
|
2265万 |
3.50亿 |
| 2026-03-03 |
15.28 |
15.45 |
14.57 |
14.62 |
-4.32%
|
1761万 |
2.63亿 |
| 2026-03-04 |
14.40 |
14.71 |
14.32 |
14.40 |
-1.5%
|
1114万 |
1.61亿 |
| 2026-03-05 |
14.65 |
14.84 |
14.60 |
14.69 |
2.01%
|
1059万 |
1.56亿 |
| 2026-03-06 |
14.62 |
14.88 |
14.58 |
14.87 |
1.23%
|
800万 |
1.19亿 |
| 2026-03-09 |
14.68 |
15.12 |
14.55 |
15.06 |
1.28%
|
1164万 |
1.73亿 |
| 2026-03-10 |
15.16 |
15.44 |
15.00 |
15.10 |
0.27%
|
1156万 |
1.75亿 |
| 2026-03-11 |
15.16 |
15.16 |
14.90 |
14.91 |
-1.26%
|
841万 |
1.26亿 |
| 2026-03-12 |
14.91 |
14.99 |
14.79 |
14.80 |
-0.74%
|
693万 |
1.03亿 |
| 2026-03-13 |
14.84 |
14.85 |
14.46 |
14.50 |
-2.03%
|
896万 |
1.31亿 |
| 2026-03-16 |
14.36 |
14.57 |
14.35 |
14.56 |
0.41%
|
573万 |
8302万 |
| 2026-03-17 |
14.56 |
14.62 |
14.22 |
14.27 |
-1.99%
|
839万 |
1.21亿 |
| 2026-03-18 |
14.27 |
14.62 |
14.17 |
14.61 |
2.38%
|
753万 |
1.09亿 |
| 2026-03-19 |
14.45 |
14.58 |
14.35 |
14.42 |
-1.3%
|
607万 |
8777万 |
| 2026-03-20 |
14.40 |
14.53 |
13.81 |
13.87 |
-3.81%
|
1041万 |
1.46亿 |
| 2026-03-23 |
13.55 |
13.60 |
12.92 |
13.00 |
-6.27%
|
1311万 |
1.74亿 |
| 2026-03-24 |
13.31 |
13.49 |
13.02 |
13.46 |
3.54%
|
938万 |
1.24亿 |
| 2026-03-25 |
13.50 |
13.80 |
13.45 |
13.71 |
1.86%
|
720万 |
9839万 |
| 2026-03-26 |
13.71 |
13.78 |
13.34 |
13.42 |
-2.12%
|
669万 |
9063万 |
| 2026-03-27 |
13.22 |
13.70 |
13.21 |
13.66 |
1.79%
|
635万 |
8638万 |
| 2026-03-30 |
13.46 |
13.68 |
13.37 |
13.65 |
-0.07%
|
496万 |
6731万 |
| 2026-03-31 |
13.62 |
13.85 |
13.53 |
13.56 |
-0.66%
|
502万 |
6879万 |
| 2026-04-01 |
13.90 |
13.90 |
13.61 |
13.69 |
0.96%
|
487万 |
6680万 |
| 2026-04-02 |
13.69 |
13.69 |
13.30 |
13.38 |
-2.26%
|
491万 |
6615万 |
| 2026-04-03 |
13.43 |
13.46 |
13.04 |
13.10 |
-2.09%
|
535万 |
7046万 |
| 2026-04-07 |
13.10 |
13.29 |
13.07 |
13.19 |
0.69%
|
425万 |
5621万 |
| 2026-04-08 |
13.42 |
13.98 |
13.42 |
13.97 |
5.91%
|
948万 |
1.31亿 |
| 2026-04-09 |
13.80 |
13.81 |
13.45 |
13.48 |
-3.51%
|
806万 |
1.10亿 |
| 2026-04-10 |
13.55 |
13.78 |
13.55 |
13.62 |
1.04%
|
569万 |
7798万 |
| 2026-04-13 |
13.50 |
13.65 |
13.43 |
13.62 |
0.0%
|
473万 |
6427万 |
| 2026-04-14 |
13.80 |
13.88 |
13.60 |
13.74 |
0.88%
|
647万 |
8892万 |
| 2026-04-15 |
13.74 |
13.86 |
13.56 |
13.63 |
-0.8%
|
469万 |
6432万 |
| 2026-04-16 |
13.65 |
14.05 |
13.65 |
14.00 |
2.71%
|
960万 |
1.33亿 |
| 2026-04-17 |
13.99 |
13.99 |
13.67 |
13.78 |
-1.57%
|
763万 |
1.05亿 |
| 2026-04-20 |
13.76 |
13.95 |
13.66 |
13.90 |
0.87%
|
654万 |
9082万 |
| 2026-04-21 |
13.86 |
13.86 |
13.53 |
13.59 |
-2.23%
|
752万 |
1.02亿 |
| 2026-04-22 |
13.54 |
13.68 |
13.40 |
13.66 |
0.52%
|
548万 |
7435万 |
| 2026-04-23 |
13.68 |
13.74 |
13.38 |
13.47 |
-1.39%
|
576万 |
7790万 |
| 2026-04-24 |
13.40 |
13.51 |
13.10 |
13.39 |
-0.59%
|
656万 |
8737万 |
| 2026-04-27 |
13.38 |
13.57 |
13.15 |
13.54 |
1.12%
|
553万 |
7414万 |
| 2026-04-28 |
13.45 |
13.49 |
13.06 |
13.11 |
-3.18%
|
727万 |
9620万 |
| 2026-04-29 |
13.04 |
13.53 |
13.03 |
13.45 |
2.59%
|
723万 |
9695万 |
| 2026-04-30 |
13.38 |
13.54 |
13.31 |
13.40 |
-0.37%
|
561万 |
7532万 |
| 2026-05-06 |
13.50 |
13.76 |
13.48 |
13.60 |
1.49%
|
846万 |
1.16亿 |
| 2026-05-07 |
13.60 |
13.79 |
13.42 |
13.79 |
1.4%
|
864万 |
1.18亿 |
| 2026-05-08 |
13.80 |
14.13 |
13.80 |
13.95 |
1.16%
|
1183万 |
1.65亿 |
| 2026-05-11 |
13.95 |
14.05 |
13.70 |
13.82 |
-0.93%
|
928万 |
1.28亿 |
| 2026-05-12 |
13.82 |
13.83 |
13.41 |
13.45 |
-2.68%
|
1000万 |
1.36亿 |
| 2026-05-13 |
13.42 |
13.67 |
13.33 |
13.57 |
0.89%
|
715万 |
9656万 |
| 2026-05-14 |
13.60 |
13.79 |
13.10 |
13.10 |
-3.46%
|
1123万 |
1.49亿 |
| 2026-05-15 |
13.13 |
13.34 |
13.05 |
13.15 |
0.38%
|
764万 |
1.01亿 |
| 2026-05-18 |
13.10 |
13.19 |
12.58 |
12.80 |
-2.66%
|
1680万 |
2.15亿 |
| 2026-05-19 |
12.77 |
13.32 |
12.70 |
13.31 |
3.98%
|
1523万 |
2.01亿 |
| 2026-05-20 |
13.24 |
13.30 |
12.82 |
12.83 |
-3.61%
|
1073万 |
1.39亿 |
| 2026-05-21 |
12.97 |
13.14 |
12.35 |
12.40 |
-3.35%
|
1194万 |
1.52亿 |
| 2026-05-22 |
12.40 |
12.66 |
12.18 |
12.53 |
1.05%
|
871万 |
1.08亿 |
| 2026-05-25 |
12.53 |
12.68 |
12.18 |
12.31 |
-1.76%
|
718万 |
8875万 |
| 2026-05-26 |
12.29 |
12.31 |
11.82 |
12.01 |
-2.44%
|
892万 |
1.07亿 |
| 2026-05-27 |
11.95 |
12.08 |
11.50 |
11.57 |
-3.66%
|
996万 |
1.17亿 |
| 2026-05-28 |
11.58 |
11.75 |
11.26 |
11.63 |
0.52%
|
939万 |
1.08亿 |
| 2026-05-29 |
11.60 |
11.80 |
11.20 |
11.25 |
-3.27%
|
872万 |
9964万 |
| 2026-06-01 |
11.24 |
11.86 |
11.21 |
11.71 |
4.09%
|
1245万 |
1.45亿 |
| 2026-06-02 |
11.71 |
11.77 |
11.28 |
11.43 |
-2.39%
|
850万 |
9704万 |
| 2026-06-03 |
11.45 |
11.46 |
11.10 |
11.20 |
-2.01%
|
738万 |
8323万 |
| 2026-06-04 |
11.19 |
11.25 |
10.93 |
11.01 |
-1.7%
|
664万 |
7328万 |
| 2026-06-05 |
11.00 |
11.24 |
10.84 |
11.07 |
0.54%
|
670万 |
7406万 |
| 2026-06-08 |
10.71 |
11.10 |
10.66 |
10.91 |
-1.45%
|
687万 |
7486万 |
| 2026-06-09 |
10.98 |
11.18 |
10.76 |
11.05 |
1.28%
|
691万 |
7615万 |
| 2026-06-10 |
10.94 |
11.46 |
10.74 |
10.90 |
-1.36%
|
988万 |
1.09亿 |
| 2026-06-11 |
10.77 |
10.88 |
10.35 |
10.46 |
-4.04%
|
925万 |
9705万 |
| 2026-06-12 |
10.60 |
10.74 |
10.45 |
10.56 |
0.96%
|
836万 |
8872万 |
| 2026-06-15 |
10.69 |
10.93 |
10.65 |
10.74 |
1.7%
|
787万 |
8481万 |
| 2026-06-16 |
10.72 |
10.79 |
10.51 |
10.76 |
0.19%
|
629万 |
6715万 |
| 2026-06-17 |
10.76 |
10.76 |
10.35 |
10.48 |
-2.6%
|
794万 |
8356万 |
| 2026-06-18 |
10.41 |
10.65 |
10.28 |
10.47 |
-0.1%
|
644万 |
6759万 |
| 2026-06-22 |
10.46 |
10.65 |
10.11 |
10.63 |
1.53%
|
917万 |
9505万 |
| 2026-06-23 |
10.65 |
10.82 |
10.41 |
10.48 |
-1.41%
|
775万 |
8237万 |
| 2026-06-24 |
10.51 |
10.56 |
9.94 |
10.07 |
-3.91%
|
991万 |
9994万 |
| 2026-06-25 |
10.08 |
10.11 |
9.68 |
9.79 |
-2.78%
|
868万 |
8539万 |
| 2026-06-26 |
9.83 |
9.83 |
9.32 |
9.40 |
-3.98%
|
881万 |
8353万 |
| 2026-06-29 |
9.40 |
9.50 |
9.19 |
9.37 |
-0.32%
|
731万 |
6833万 |
| 2026-06-30 |
9.35 |
9.63 |
9.23 |
9.48 |
1.17%
|
793万 |
7510万 |
| 2026-07-01 |
9.60 |
9.89 |
9.49 |
9.79 |
3.27%
|
1050万 |
1.02亿 |
| 2026-07-02 |
9.80 |
9.99 |
9.63 |
9.67 |
-1.23%
|
900万 |
8803万 |
| 2026-07-03 |
9.68 |
9.84 |
9.58 |
9.76 |
0.93%
|
759万 |
7391万 |
| 2026-07-06 |
9.79 |
9.88 |
9.58 |
9.65 |
-1.13%
|
578万 |
5610万 |
| 2026-07-07 |
9.65 |
9.66 |
9.29 |
9.30 |
-3.63%
|
511万 |
4823万 |
| 2026-07-08 |
9.44 |
9.53 |
9.19 |
9.43 |
1.4%
|
681万 |
6397万 |
| 2026-07-09 |
9.35 |
9.52 |
9.07 |
9.36 |
-0.74%
|
961万 |
8919万 |
| 2026-07-10 |
9.28 |
9.87 |
9.18 |
9.67 |
3.31%
|
1179万 |
1.14亿 |
| 2026-07-13 |
9.58 |
9.75 |
9.24 |
9.30 |
-3.83%
|
916万 |
8609万 |
| 2026-07-14 |
9.22 |
9.35 |
9.01 |
9.28 |
-0.22%
|
832万 |
7642万 |
| 2026-07-15 |
9.20 |
9.60 |
9.18 |
9.52 |
2.59%
|
977万 |
9283万 |
| 2026-07-16 |
9.51 |
9.95 |
9.42 |
9.86 |
3.57%
|
1358万 |
1.33亿 |
| 2026-07-17 |
9.82 |
9.99 |
9.31 |
9.39 |
-4.77%
|
1377万 |
1.33亿 |
| 2026-07-20 |
9.39 |
9.92 |
9.30 |
9.53 |
1.49%
|
1483万 |
1.42亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20