📊 K线图 2026-07-20
股票：新光光电 (688011)
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 |
25.36 |
25.79 |
24.95 |
25.36 |
0.0%
|
79万 |
2018万 |
| 2023-07-18 |
25.36 |
25.64 |
25.15 |
25.40 |
0.16%
|
44万 |
1136万 |
| 2023-07-19 |
25.33 |
25.60 |
24.86 |
24.94 |
-1.81%
|
65万 |
1647万 |
| 2023-07-20 |
25.04 |
25.04 |
24.18 |
24.31 |
-2.53%
|
49万 |
1218万 |
| 2023-07-21 |
24.29 |
24.44 |
23.95 |
24.05 |
-1.07%
|
54万 |
1309万 |
| 2023-07-24 |
24.22 |
24.34 |
23.83 |
24.13 |
0.33%
|
54万 |
1304万 |
| 2023-07-25 |
24.18 |
24.50 |
24.05 |
24.46 |
1.37%
|
40万 |
972万 |
| 2023-07-26 |
24.32 |
24.56 |
24.20 |
24.35 |
-0.45%
|
39万 |
970万 |
| 2023-07-27 |
24.23 |
24.57 |
23.99 |
24.03 |
-1.31%
|
45万 |
1106万 |
| 2023-07-28 |
23.90 |
24.06 |
23.65 |
23.86 |
-0.71%
|
45万 |
1090万 |
| 2023-07-31 |
24.00 |
24.00 |
22.25 |
22.31 |
-6.5%
|
183万 |
4157万 |
| 2023-08-01 |
22.40 |
22.93 |
22.40 |
22.75 |
1.97%
|
118万 |
2690万 |
| 2023-08-02 |
22.70 |
23.02 |
22.55 |
22.84 |
0.4%
|
52万 |
1201万 |
| 2023-08-03 |
22.82 |
22.97 |
22.41 |
22.47 |
-1.62%
|
49万 |
1119万 |
| 2023-08-04 |
22.26 |
22.85 |
22.26 |
22.53 |
0.27%
|
38万 |
877万 |
| 2023-08-07 |
22.46 |
22.68 |
22.30 |
22.42 |
-0.49%
|
64万 |
1443万 |
| 2023-08-08 |
22.36 |
22.60 |
22.18 |
22.36 |
-0.27%
|
41万 |
919万 |
| 2023-08-09 |
22.36 |
22.61 |
22.28 |
22.56 |
0.89%
|
48万 |
1079万 |
| 2023-08-10 |
22.62 |
23.02 |
22.55 |
22.65 |
0.4%
|
43万 |
993万 |
| 2023-08-11 |
22.69 |
22.71 |
22.34 |
22.35 |
-1.32%
|
36万 |
813万 |
| 2023-08-14 |
22.32 |
22.60 |
21.93 |
22.30 |
-0.22%
|
57万 |
1284万 |
| 2023-08-15 |
22.21 |
22.40 |
21.90 |
22.10 |
-0.9%
|
47万 |
1052万 |
| 2023-08-16 |
22.08 |
22.23 |
21.89 |
21.89 |
-0.95%
|
30万 |
663万 |
| 2023-08-17 |
21.89 |
22.81 |
21.60 |
22.76 |
3.97%
|
65万 |
1469万 |
| 2023-08-18 |
22.74 |
23.30 |
22.60 |
22.69 |
-0.31%
|
74万 |
1712万 |
| 2023-08-21 |
22.69 |
23.25 |
22.52 |
22.61 |
-0.35%
|
52万 |
1197万 |
| 2023-08-22 |
22.61 |
22.94 |
21.94 |
22.60 |
-0.04%
|
70万 |
1568万 |
| 2023-08-23 |
22.55 |
22.70 |
21.90 |
21.90 |
-3.1%
|
35万 |
784万 |
| 2023-08-24 |
21.96 |
22.23 |
21.60 |
21.77 |
-0.59%
|
37万 |
816万 |
| 2023-08-25 |
21.75 |
21.82 |
20.98 |
21.07 |
-3.22%
|
64万 |
1382万 |
| 2023-08-28 |
21.88 |
22.30 |
21.44 |
21.53 |
2.18%
|
78万 |
1711万 |
| 2023-08-29 |
21.45 |
23.11 |
21.33 |
22.98 |
6.73%
|
113万 |
2568万 |
| 2023-08-30 |
23.20 |
23.58 |
22.71 |
23.41 |
1.87%
|
79万 |
1861万 |
| 2023-08-31 |
23.41 |
23.59 |
23.03 |
23.38 |
-0.13%
|
70万 |
1635万 |
| 2023-09-01 |
23.48 |
23.50 |
22.55 |
22.84 |
-2.31%
|
76万 |
1760万 |
| 2023-09-04 |
22.84 |
23.03 |
22.53 |
22.89 |
0.22%
|
51万 |
1178万 |
| 2023-09-05 |
22.89 |
23.29 |
22.87 |
23.09 |
0.87%
|
51万 |
1185万 |
| 2023-09-06 |
23.27 |
23.69 |
22.90 |
23.64 |
2.38%
|
74万 |
1742万 |
| 2023-09-07 |
23.69 |
23.73 |
23.19 |
23.38 |
-1.1%
|
56万 |
1317万 |
| 2023-09-08 |
23.26 |
23.96 |
23.23 |
23.83 |
1.92%
|
63万 |
1505万 |
| 2023-09-11 |
23.59 |
24.33 |
23.55 |
23.99 |
0.67%
|
111万 |
2660万 |
| 2023-09-12 |
23.99 |
24.09 |
23.65 |
23.94 |
-0.21%
|
45万 |
1079万 |
| 2023-09-13 |
24.04 |
24.09 |
23.06 |
23.63 |
-1.29%
|
72万 |
1699万 |
| 2023-09-14 |
23.63 |
23.68 |
23.13 |
23.51 |
-0.51%
|
45万 |
1075万 |
| 2023-09-15 |
23.51 |
23.75 |
23.25 |
23.35 |
-0.68%
|
33万 |
774万 |
| 2023-09-18 |
23.05 |
23.44 |
22.90 |
23.27 |
-0.34%
|
25万 |
589万 |
| 2023-09-19 |
23.18 |
23.27 |
22.75 |
22.84 |
-1.85%
|
36万 |
830万 |
| 2023-09-20 |
22.88 |
23.26 |
22.61 |
22.68 |
-0.7%
|
36万 |
825万 |
| 2023-09-21 |
22.58 |
22.92 |
22.40 |
22.51 |
-0.75%
|
29万 |
661万 |
| 2023-09-22 |
22.41 |
23.22 |
22.32 |
23.22 |
3.15%
|
55万 |
1277万 |
| 2023-09-25 |
23.31 |
23.43 |
22.65 |
22.76 |
-1.98%
|
52万 |
1192万 |
| 2023-09-26 |
22.79 |
22.87 |
22.56 |
22.80 |
0.18%
|
33万 |
768万 |
| 2023-09-27 |
22.79 |
22.97 |
22.57 |
22.58 |
-0.96%
|
41万 |
934万 |
| 2023-09-28 |
22.67 |
23.30 |
22.57 |
23.19 |
2.7%
|
48万 |
1125万 |
| 2023-10-09 |
23.21 |
23.83 |
23.21 |
23.58 |
1.68%
|
82万 |
1948万 |
| 2023-10-10 |
23.67 |
23.90 |
23.25 |
23.39 |
-0.81%
|
37万 |
879万 |
| 2023-10-11 |
23.39 |
24.14 |
23.17 |
23.73 |
1.45%
|
65万 |
1552万 |
| 2023-10-12 |
23.49 |
23.81 |
23.13 |
23.31 |
-1.77%
|
52万 |
1215万 |
| 2023-10-13 |
23.28 |
23.50 |
23.09 |
23.46 |
0.64%
|
42万 |
984万 |
| 2023-10-16 |
23.32 |
23.36 |
22.88 |
23.10 |
-1.53%
|
56万 |
1294万 |
| 2023-10-17 |
23.45 |
23.56 |
22.98 |
23.52 |
1.82%
|
61万 |
1443万 |
| 2023-10-18 |
23.68 |
23.68 |
22.60 |
22.66 |
-3.66%
|
61万 |
1403万 |
| 2023-10-19 |
22.51 |
23.86 |
22.50 |
23.30 |
2.82%
|
131万 |
3082万 |
| 2023-10-20 |
23.42 |
23.52 |
22.05 |
22.12 |
-5.06%
|
86万 |
1937万 |
| 2023-10-23 |
22.12 |
22.60 |
21.85 |
22.01 |
-0.5%
|
73万 |
1630万 |
| 2023-10-24 |
22.28 |
22.85 |
21.93 |
22.71 |
3.18%
|
54万 |
1222万 |
| 2023-10-25 |
22.80 |
23.46 |
22.72 |
23.21 |
2.2%
|
48万 |
1121万 |
| 2023-10-26 |
23.34 |
23.58 |
22.81 |
23.56 |
1.51%
|
57万 |
1328万 |
| 2023-10-27 |
23.71 |
23.71 |
22.96 |
23.29 |
-1.15%
|
44万 |
1042万 |
| 2023-10-30 |
23.04 |
23.77 |
23.04 |
23.68 |
1.67%
|
78万 |
1835万 |
| 2023-10-31 |
23.51 |
24.08 |
23.51 |
23.78 |
0.42%
|
68万 |
1617万 |
| 2023-11-01 |
23.63 |
23.99 |
23.32 |
23.87 |
0.38%
|
56万 |
1338万 |
| 2023-11-02 |
23.96 |
24.15 |
23.43 |
23.46 |
-1.72%
|
40万 |
947万 |
| 2023-11-03 |
23.67 |
24.10 |
23.42 |
23.91 |
1.92%
|
53万 |
1274万 |
| 2023-11-06 |
24.05 |
24.52 |
23.92 |
24.50 |
2.47%
|
70万 |
1706万 |
| 2023-11-07 |
24.51 |
24.51 |
24.11 |
24.42 |
-0.33%
|
47万 |
1159万 |
| 2023-11-08 |
24.42 |
24.73 |
24.12 |
24.24 |
-0.74%
|
73万 |
1796万 |
| 2023-11-09 |
24.47 |
24.47 |
24.08 |
24.14 |
-0.41%
|
47万 |
1140万 |
| 2023-11-10 |
24.11 |
24.44 |
23.90 |
24.37 |
0.95%
|
49万 |
1213万 |
| 2023-11-13 |
24.37 |
24.96 |
24.25 |
24.95 |
2.38%
|
94万 |
2320万 |
| 2023-11-14 |
24.79 |
25.08 |
24.70 |
24.92 |
-0.12%
|
78万 |
1945万 |
| 2023-11-15 |
24.88 |
25.44 |
24.84 |
24.97 |
0.2%
|
46万 |
1170万 |
| 2023-11-16 |
24.89 |
25.27 |
24.62 |
24.96 |
-0.04%
|
52万 |
1324万 |
| 2023-11-17 |
24.96 |
25.12 |
24.71 |
25.00 |
0.16%
|
50万 |
1253万 |
| 2023-11-20 |
25.03 |
25.31 |
24.77 |
25.24 |
0.96%
|
61万 |
1530万 |
| 2023-11-21 |
25.26 |
25.29 |
24.67 |
24.73 |
-2.02%
|
80万 |
2012万 |
| 2023-11-22 |
24.61 |
24.99 |
24.34 |
24.41 |
-1.29%
|
46万 |
1148万 |
| 2023-11-23 |
24.51 |
24.72 |
24.32 |
24.69 |
1.15%
|
36万 |
894万 |
| 2023-11-24 |
24.51 |
24.67 |
24.02 |
24.19 |
-2.03%
|
42万 |
1021万 |
| 2023-11-27 |
24.11 |
24.83 |
24.11 |
24.61 |
1.74%
|
82万 |
2039万 |
| 2023-11-28 |
25.28 |
25.30 |
24.47 |
25.08 |
1.91%
|
63万 |
1589万 |
| 2023-11-29 |
25.13 |
25.35 |
24.78 |
24.78 |
-1.2%
|
62万 |
1567万 |
| 2023-11-30 |
24.83 |
25.04 |
24.14 |
24.47 |
-1.25%
|
46万 |
1146万 |
| 2023-12-01 |
24.36 |
24.96 |
24.20 |
24.77 |
1.23%
|
54万 |
1345万 |
| 2023-12-04 |
24.81 |
24.98 |
24.50 |
24.55 |
-0.89%
|
43万 |
1070万 |
| 2023-12-05 |
24.55 |
24.59 |
23.90 |
23.99 |
-2.28%
|
55万 |
1346万 |
| 2023-12-06 |
23.88 |
24.29 |
23.86 |
24.05 |
0.25%
|
58万 |
1397万 |
| 2023-12-07 |
23.95 |
24.25 |
23.91 |
24.07 |
0.08%
|
43万 |
1043万 |
| 2023-12-08 |
24.16 |
24.35 |
23.72 |
23.78 |
-1.2%
|
62万 |
1505万 |
| 2023-12-11 |
23.96 |
24.33 |
23.51 |
23.80 |
0.08%
|
82万 |
1962万 |
| 2023-12-12 |
23.88 |
24.20 |
23.52 |
23.81 |
0.04%
|
54万 |
1295万 |
| 2023-12-13 |
23.87 |
24.37 |
23.66 |
24.10 |
1.22%
|
93万 |
2252万 |
| 2023-12-14 |
24.15 |
24.15 |
23.71 |
23.79 |
-1.29%
|
62万 |
1484万 |
| 2023-12-15 |
23.80 |
24.07 |
23.38 |
23.50 |
-1.22%
|
36万 |
852万 |
| 2023-12-18 |
23.52 |
23.60 |
23.04 |
23.17 |
-1.4%
|
56万 |
1301万 |
| 2023-12-19 |
23.22 |
23.54 |
22.98 |
23.39 |
0.95%
|
52万 |
1223万 |
| 2023-12-20 |
23.10 |
23.68 |
23.09 |
23.34 |
-0.21%
|
67万 |
1572万 |
| 2023-12-21 |
23.05 |
23.50 |
22.65 |
23.26 |
-0.34%
|
55万 |
1285万 |
| 2023-12-22 |
23.57 |
23.67 |
22.90 |
22.92 |
-1.46%
|
57万 |
1327万 |
| 2023-12-25 |
22.89 |
23.49 |
22.66 |
22.84 |
-0.35%
|
69万 |
1588万 |
| 2023-12-26 |
22.84 |
22.98 |
22.30 |
22.44 |
-1.75%
|
44万 |
1010万 |
| 2023-12-27 |
22.48 |
22.77 |
22.31 |
22.62 |
0.8%
|
39万 |
885万 |
| 2023-12-28 |
22.68 |
23.20 |
22.51 |
23.03 |
1.81%
|
50万 |
1149万 |
| 2023-12-29 |
23.03 |
23.77 |
23.03 |
23.65 |
2.69%
|
85万 |
2014万 |
| 2024-01-02 |
23.95 |
24.39 |
23.63 |
24.19 |
2.28%
|
134万 |
3251万 |
| 2024-01-03 |
24.18 |
24.18 |
23.48 |
23.62 |
-2.36%
|
60万 |
1441万 |
| 2024-01-04 |
23.79 |
23.79 |
23.33 |
23.67 |
0.21%
|
54万 |
1281万 |
| 2024-01-05 |
23.69 |
23.82 |
22.88 |
23.05 |
-2.62%
|
55万 |
1296万 |
| 2024-01-08 |
23.05 |
23.20 |
22.51 |
22.51 |
-2.34%
|
63万 |
1453万 |
| 2024-01-09 |
22.57 |
23.15 |
22.57 |
22.82 |
1.38%
|
58万 |
1332万 |
| 2024-01-10 |
22.95 |
23.06 |
22.28 |
22.49 |
-1.45%
|
57万 |
1299万 |
| 2024-01-11 |
22.68 |
23.08 |
22.39 |
22.90 |
1.82%
|
45万 |
1038万 |
| 2024-01-12 |
22.96 |
23.03 |
22.47 |
22.54 |
-1.57%
|
40万 |
918万 |
| 2024-01-15 |
22.65 |
22.69 |
22.01 |
22.25 |
-1.29%
|
38万 |
854万 |
| 2024-01-16 |
22.39 |
22.48 |
21.63 |
21.95 |
-1.35%
|
67万 |
1476万 |
| 2024-01-17 |
21.96 |
22.03 |
21.22 |
21.22 |
-3.33%
|
53万 |
1155万 |
| 2024-01-18 |
21.13 |
21.50 |
20.08 |
20.46 |
-3.58%
|
108万 |
2224万 |
| 2024-01-19 |
20.46 |
20.77 |
20.09 |
20.11 |
-1.71%
|
50万 |
1034万 |
| 2024-01-22 |
20.11 |
20.26 |
18.50 |
18.79 |
-6.56%
|
94万 |
1841万 |
| 2024-01-23 |
18.87 |
18.87 |
18.10 |
18.45 |
-1.81%
|
108万 |
1992万 |
| 2024-01-24 |
18.45 |
18.50 |
17.53 |
18.14 |
-1.68%
|
152万 |
2742万 |
| 2024-01-25 |
18.14 |
19.87 |
18.04 |
19.84 |
9.37%
|
141万 |
2707万 |
| 2024-01-26 |
19.87 |
20.18 |
19.36 |
19.54 |
-1.51%
|
81万 |
1594万 |
| 2024-01-29 |
19.58 |
19.70 |
18.18 |
18.30 |
-6.35%
|
100万 |
1877万 |
| 2024-01-30 |
18.37 |
18.39 |
17.54 |
17.61 |
-3.77%
|
82万 |
1471万 |
| 2024-01-31 |
17.63 |
17.63 |
16.31 |
16.45 |
-6.59%
|
96万 |
1630万 |
| 2024-02-01 |
16.43 |
16.43 |
15.48 |
15.86 |
-3.59%
|
126万 |
2017万 |
| 2024-02-02 |
15.96 |
16.32 |
14.24 |
14.95 |
-5.74%
|
112万 |
1733万 |
| 2024-02-05 |
14.95 |
14.95 |
12.04 |
12.39 |
-17.12%
|
200万 |
2579万 |
| 2024-02-06 |
12.00 |
12.74 |
10.85 |
12.07 |
-2.58%
|
203万 |
2371万 |
| 2024-02-07 |
12.11 |
12.25 |
10.80 |
11.12 |
-7.87%
|
211万 |
2392万 |
| 2024-02-08 |
11.08 |
13.28 |
10.86 |
13.09 |
17.72%
|
219万 |
2613万 |
| 2024-02-19 |
13.49 |
14.27 |
13.20 |
13.79 |
5.35%
|
163万 |
2267万 |
| 2024-02-20 |
13.75 |
14.45 |
13.46 |
14.30 |
3.7%
|
112万 |
1589万 |
| 2024-02-21 |
14.09 |
15.20 |
13.92 |
14.61 |
2.17%
|
95万 |
1412万 |
| 2024-02-22 |
14.60 |
15.56 |
14.60 |
15.28 |
4.59%
|
90万 |
1382万 |
| 2024-02-23 |
15.34 |
16.20 |
15.29 |
16.06 |
5.1%
|
107万 |
1693万 |
| 2024-02-26 |
16.39 |
17.38 |
16.15 |
16.96 |
5.6%
|
105万 |
1772万 |
| 2024-02-27 |
16.82 |
17.55 |
16.67 |
17.49 |
3.12%
|
80万 |
1377万 |
| 2024-02-28 |
17.60 |
17.73 |
14.89 |
15.16 |
-13.32%
|
210万 |
3417万 |
| 2024-02-29 |
15.00 |
15.97 |
14.81 |
15.90 |
4.88%
|
151万 |
2349万 |
| 2024-03-01 |
16.00 |
16.75 |
16.00 |
16.53 |
3.96%
|
142万 |
2343万 |
| 2024-03-04 |
16.63 |
16.96 |
15.88 |
16.12 |
-2.48%
|
79万 |
1280万 |
| 2024-03-05 |
16.04 |
16.28 |
15.77 |
15.77 |
-2.17%
|
83万 |
1334万 |
| 2024-03-06 |
15.97 |
16.38 |
15.53 |
16.19 |
2.66%
|
59万 |
956万 |
| 2024-03-07 |
16.19 |
16.56 |
15.84 |
16.00 |
-1.17%
|
69万 |
1133万 |
| 2024-03-08 |
16.00 |
16.29 |
15.78 |
16.21 |
1.31%
|
32万 |
528万 |
| 2024-03-11 |
16.21 |
16.51 |
16.03 |
16.51 |
1.85%
|
38万 |
635万 |
| 2024-03-12 |
16.51 |
16.98 |
16.31 |
16.94 |
2.6%
|
81万 |
1363万 |
| 2024-03-13 |
16.94 |
17.27 |
16.84 |
17.03 |
0.53%
|
64万 |
1106万 |
| 2024-03-14 |
17.16 |
17.20 |
16.40 |
16.68 |
-2.06%
|
79万 |
1329万 |
| 2024-03-15 |
16.62 |
17.45 |
16.61 |
17.37 |
4.14%
|
104万 |
1797万 |
| 2024-03-18 |
17.36 |
18.48 |
17.36 |
17.85 |
2.76%
|
83万 |
1504万 |
| 2024-03-19 |
18.09 |
18.36 |
17.92 |
17.96 |
0.62%
|
67万 |
1231万 |
| 2024-03-20 |
17.96 |
18.43 |
17.96 |
18.24 |
1.56%
|
49万 |
895万 |
| 2024-03-21 |
18.30 |
18.52 |
17.92 |
18.27 |
0.16%
|
56万 |
1029万 |
| 2024-03-22 |
18.09 |
18.28 |
17.77 |
17.88 |
-2.13%
|
56万 |
1028万 |
| 2024-03-25 |
17.88 |
18.31 |
17.50 |
17.56 |
-1.79%
|
58万 |
1045万 |
| 2024-03-26 |
17.38 |
17.75 |
16.82 |
17.14 |
-2.39%
|
62万 |
1069万 |
| 2024-03-27 |
17.48 |
17.48 |
16.21 |
16.33 |
-4.73%
|
58万 |
975万 |
| 2024-03-28 |
16.83 |
17.50 |
16.10 |
17.27 |
5.76%
|
78万 |
1336万 |
| 2024-03-29 |
16.74 |
17.42 |
16.74 |
17.37 |
0.58%
|
49万 |
858万 |
| 2024-04-01 |
17.32 |
17.87 |
17.12 |
17.76 |
2.25%
|
73万 |
1297万 |
| 2024-04-02 |
18.12 |
18.13 |
17.42 |
17.82 |
0.34%
|
60万 |
1073万 |
| 2024-04-03 |
17.72 |
17.82 |
17.19 |
17.33 |
-2.75%
|
59万 |
1033万 |
| 2024-04-08 |
17.51 |
17.51 |
15.97 |
16.15 |
-6.81%
|
115万 |
1908万 |
| 2024-04-09 |
15.57 |
16.83 |
15.56 |
16.57 |
2.6%
|
61万 |
1016万 |
| 2024-04-10 |
16.34 |
16.46 |
15.89 |
15.98 |
-3.56%
|
59万 |
957万 |
| 2024-04-11 |
15.83 |
16.33 |
15.61 |
16.16 |
1.13%
|
59万 |
958万 |
| 2024-04-12 |
16.10 |
16.49 |
15.61 |
15.71 |
-2.78%
|
48万 |
769万 |
| 2024-04-15 |
15.28 |
15.83 |
14.19 |
14.65 |
-6.75%
|
105万 |
1573万 |
| 2024-04-16 |
14.19 |
14.81 |
12.90 |
12.92 |
-11.81%
|
110万 |
1462万 |
| 2024-04-17 |
13.00 |
14.13 |
13.00 |
13.84 |
7.12%
|
88万 |
1212万 |
| 2024-04-18 |
13.85 |
15.36 |
13.61 |
15.11 |
9.18%
|
130万 |
1916万 |
| 2024-04-19 |
14.96 |
14.96 |
14.01 |
14.17 |
-6.22%
|
89万 |
1282万 |
| 2024-04-22 |
14.21 |
15.00 |
13.83 |
14.73 |
3.95%
|
93万 |
1363万 |
| 2024-04-23 |
15.00 |
15.75 |
14.60 |
15.40 |
4.55%
|
107万 |
1655万 |
| 2024-04-24 |
15.39 |
16.30 |
15.39 |
16.15 |
4.87%
|
87万 |
1395万 |
| 2024-04-25 |
16.15 |
16.22 |
15.47 |
15.60 |
-3.41%
|
90万 |
1428万 |
| 2024-04-26 |
16.09 |
16.56 |
15.56 |
16.45 |
5.45%
|
103万 |
1681万 |
| 2024-04-29 |
16.53 |
16.75 |
16.30 |
16.54 |
0.55%
|
60万 |
998万 |
| 2024-04-30 |
16.75 |
16.75 |
15.49 |
16.39 |
-0.91%
|
98万 |
1611万 |
| 2024-05-06 |
16.66 |
17.11 |
16.30 |
16.97 |
3.54%
|
109万 |
1844万 |
| 2024-05-07 |
16.96 |
17.30 |
16.65 |
16.94 |
-0.18%
|
109万 |
1849万 |
| 2024-05-08 |
16.77 |
17.18 |
16.28 |
16.49 |
-2.66%
|
78万 |
1291万 |
| 2024-05-09 |
16.37 |
16.77 |
16.37 |
16.65 |
0.97%
|
76万 |
1278万 |
| 2024-05-10 |
16.64 |
16.91 |
16.28 |
16.38 |
-1.62%
|
76万 |
1260万 |
| 2024-05-13 |
16.16 |
16.71 |
15.86 |
16.17 |
-1.28%
|
87万 |
1422万 |
| 2024-05-14 |
16.10 |
16.44 |
15.78 |
15.94 |
-1.42%
|
56万 |
909万 |
| 2024-05-15 |
15.68 |
16.40 |
15.68 |
15.97 |
0.19%
|
45万 |
741万 |
| 2024-05-16 |
15.97 |
16.59 |
15.81 |
16.19 |
1.38%
|
47万 |
782万 |
| 2024-05-17 |
16.00 |
16.82 |
15.96 |
16.77 |
3.58%
|
70万 |
1177万 |
| 2024-05-20 |
16.77 |
17.62 |
16.77 |
17.39 |
3.7%
|
97万 |
1685万 |
| 2024-05-21 |
17.37 |
17.53 |
16.76 |
16.99 |
-2.3%
|
75万 |
1278万 |
| 2024-05-22 |
16.94 |
17.09 |
16.45 |
16.66 |
-1.94%
|
56万 |
948万 |
| 2024-05-23 |
16.61 |
18.00 |
16.42 |
17.25 |
3.54%
|
140万 |
2412万 |
| 2024-05-24 |
16.93 |
17.15 |
16.01 |
16.09 |
-6.72%
|
168万 |
2753万 |
| 2024-05-27 |
16.09 |
16.23 |
15.62 |
16.17 |
0.5%
|
97万 |
1550万 |
| 2024-05-28 |
16.17 |
16.43 |
15.82 |
15.97 |
-1.24%
|
60万 |
976万 |
| 2024-05-29 |
16.08 |
16.30 |
15.85 |
15.87 |
-0.63%
|
42万 |
685万 |
| 2024-05-30 |
16.04 |
16.42 |
15.60 |
16.16 |
1.83%
|
74万 |
1200万 |
| 2024-05-31 |
16.24 |
16.94 |
16.24 |
16.83 |
4.15%
|
75万 |
1257万 |
| 2024-06-03 |
16.88 |
17.13 |
16.28 |
16.44 |
-2.32%
|
133万 |
2243万 |
| 2024-06-04 |
16.49 |
16.50 |
14.88 |
15.26 |
-7.18%
|
150万 |
2316万 |
| 2024-06-05 |
15.26 |
15.60 |
14.90 |
15.30 |
0.26%
|
77万 |
1187万 |
| 2024-06-06 |
15.36 |
15.41 |
13.86 |
13.95 |
-8.82%
|
136万 |
1959万 |
| 2024-06-07 |
13.96 |
15.00 |
13.96 |
14.42 |
3.37%
|
80万 |
1168万 |
| 2024-06-11 |
14.42 |
14.99 |
14.18 |
14.95 |
3.68%
|
87万 |
1284万 |
| 2024-06-12 |
15.06 |
15.51 |
14.95 |
15.23 |
1.87%
|
62万 |
953万 |
| 2024-06-13 |
15.19 |
15.76 |
14.81 |
15.58 |
2.3%
|
67万 |
1036万 |
| 2024-06-14 |
15.45 |
15.67 |
15.13 |
15.31 |
-1.73%
|
45万 |
700万 |
| 2024-06-17 |
15.15 |
15.50 |
14.87 |
15.18 |
-0.85%
|
55万 |
852万 |
| 2024-06-18 |
15.16 |
15.70 |
14.98 |
15.58 |
2.64%
|
54万 |
845万 |
| 2024-06-19 |
15.55 |
15.86 |
15.35 |
15.48 |
-0.64%
|
52万 |
819万 |
| 2024-06-20 |
15.25 |
16.10 |
15.16 |
15.70 |
1.42%
|
74万 |
1181万 |
| 2024-06-21 |
15.70 |
15.70 |
15.00 |
15.25 |
-2.87%
|
80万 |
1230万 |
| 2024-06-24 |
14.96 |
15.23 |
14.26 |
14.40 |
-5.57%
|
69万 |
1024万 |
| 2024-06-25 |
14.54 |
14.67 |
14.11 |
14.27 |
-0.9%
|
43万 |
628万 |
| 2024-06-26 |
14.28 |
15.06 |
14.06 |
15.00 |
5.12%
|
51万 |
748万 |
| 2024-06-27 |
14.67 |
15.21 |
14.67 |
14.92 |
-0.53%
|
47万 |
712万 |
| 2024-06-28 |
14.80 |
15.48 |
14.73 |
15.15 |
1.54%
|
55万 |
847万 |
| 2024-07-01 |
15.15 |
15.33 |
13.36 |
13.60 |
-10.23%
|
238万 |
3306万 |
| 2024-07-02 |
13.56 |
13.91 |
13.41 |
13.80 |
1.47%
|
92万 |
1265万 |
| 2024-07-03 |
13.76 |
13.89 |
13.46 |
13.76 |
-0.29%
|
81万 |
1114万 |
| 2024-07-04 |
13.66 |
13.95 |
13.12 |
13.20 |
-4.07%
|
79万 |
1066万 |
| 2024-07-05 |
13.09 |
13.41 |
12.80 |
13.30 |
0.76%
|
68万 |
907万 |
| 2024-07-08 |
13.35 |
13.57 |
12.97 |
13.13 |
-1.28%
|
89万 |
1175万 |
| 2024-07-09 |
13.00 |
13.58 |
12.81 |
13.50 |
2.82%
|
85万 |
1124万 |
| 2024-07-10 |
13.43 |
13.57 |
13.15 |
13.27 |
-1.7%
|
51万 |
682万 |
| 2024-07-11 |
13.50 |
13.65 |
13.29 |
13.50 |
1.73%
|
77万 |
1052万 |
| 2024-07-12 |
13.58 |
13.68 |
13.38 |
13.46 |
-0.3%
|
48万 |
656万 |
| 2024-07-15 |
13.44 |
13.63 |
13.01 |
13.09 |
-2.75%
|
49万 |
649万 |
| 2024-07-16 |
13.11 |
13.28 |
12.93 |
13.28 |
1.45%
|
54万 |
718万 |
| 2024-07-17 |
13.29 |
13.30 |
12.91 |
12.93 |
-2.64%
|
49万 |
638万 |
| 2024-07-18 |
12.82 |
12.98 |
12.49 |
12.88 |
-0.39%
|
64万 |
821万 |
| 2024-07-19 |
12.76 |
13.39 |
12.70 |
13.33 |
3.49%
|
72万 |
954万 |
| 2024-07-22 |
13.24 |
13.55 |
13.10 |
13.40 |
0.53%
|
60万 |
806万 |
| 2024-07-23 |
13.40 |
13.51 |
13.01 |
13.02 |
-2.84%
|
63万 |
848万 |
| 2024-07-24 |
13.03 |
13.26 |
12.87 |
12.97 |
-0.38%
|
79万 |
1033万 |
| 2024-07-25 |
12.99 |
13.19 |
12.56 |
12.84 |
-1.0%
|
64万 |
827万 |
| 2024-07-26 |
12.90 |
13.30 |
12.88 |
13.27 |
3.35%
|
67万 |
882万 |
| 2024-07-29 |
13.47 |
13.48 |
13.18 |
13.36 |
0.68%
|
77万 |
1042万 |
| 2024-07-30 |
13.24 |
13.50 |
13.16 |
13.43 |
0.52%
|
59万 |
790万 |
| 2024-07-31 |
13.32 |
13.85 |
13.20 |
13.78 |
2.61%
|
87万 |
1196万 |
| 2024-08-01 |
13.75 |
14.13 |
13.53 |
13.92 |
1.02%
|
105万 |
1469万 |
| 2024-08-02 |
13.67 |
14.03 |
13.55 |
13.55 |
-2.66%
|
82万 |
1134万 |
| 2024-08-05 |
13.52 |
13.64 |
12.99 |
13.11 |
-3.25%
|
86万 |
1157万 |
| 2024-08-06 |
13.30 |
13.60 |
13.14 |
13.43 |
2.44%
|
76万 |
1020万 |
| 2024-08-07 |
13.60 |
13.72 |
13.35 |
13.51 |
0.6%
|
60万 |
818万 |
| 2024-08-08 |
13.45 |
13.56 |
13.06 |
13.25 |
-1.92%
|
78万 |
1044万 |
| 2024-08-09 |
13.30 |
13.48 |
13.01 |
13.07 |
-1.36%
|
50万 |
669万 |
| 2024-08-12 |
13.25 |
13.25 |
12.77 |
12.86 |
-1.61%
|
64万 |
827万 |
| 2024-08-13 |
13.00 |
13.23 |
12.79 |
13.05 |
1.48%
|
63万 |
825万 |
| 2024-08-14 |
13.11 |
13.25 |
12.93 |
12.98 |
-0.54%
|
36万 |
473万 |
| 2024-08-15 |
12.97 |
13.19 |
12.64 |
13.12 |
1.08%
|
55万 |
715万 |
| 2024-08-16 |
13.09 |
13.38 |
13.06 |
13.24 |
0.91%
|
67万 |
886万 |
| 2024-08-19 |
13.21 |
13.34 |
12.73 |
13.17 |
-0.53%
|
76万 |
1008万 |
| 2024-08-20 |
13.22 |
13.22 |
12.84 |
12.96 |
-1.59%
|
57万 |
742万 |
| 2024-08-21 |
12.81 |
13.06 |
12.59 |
12.66 |
-2.31%
|
51万 |
662万 |
| 2024-08-22 |
12.72 |
12.79 |
12.36 |
12.39 |
-2.13%
|
43万 |
546万 |
| 2024-08-23 |
12.41 |
12.66 |
12.14 |
12.56 |
1.37%
|
78万 |
981万 |
| 2024-08-26 |
12.56 |
12.90 |
12.40 |
12.73 |
1.35%
|
76万 |
975万 |
| 2024-08-27 |
12.73 |
12.80 |
12.07 |
12.18 |
-4.32%
|
77万 |
961万 |
| 2024-08-28 |
12.07 |
12.69 |
12.07 |
12.40 |
1.81%
|
69万 |
856万 |
| 2024-08-29 |
12.30 |
12.87 |
12.20 |
12.71 |
2.5%
|
63万 |
797万 |
| 2024-08-30 |
12.71 |
12.99 |
12.58 |
12.70 |
-0.08%
|
97万 |
1246万 |
| 2024-09-02 |
12.76 |
12.76 |
12.35 |
12.35 |
-2.76%
|
69万 |
868万 |
| 2024-09-03 |
12.42 |
12.46 |
12.12 |
12.20 |
-1.21%
|
71万 |
881万 |
| 2024-09-04 |
12.18 |
12.25 |
12.03 |
12.08 |
-0.98%
|
62万 |
760万 |
| 2024-09-05 |
12.09 |
12.32 |
12.05 |
12.16 |
0.66%
|
29万 |
359万 |
| 2024-09-06 |
12.16 |
12.19 |
11.56 |
11.59 |
-4.69%
|
74万 |
882万 |
| 2024-09-09 |
11.51 |
11.74 |
11.33 |
11.66 |
0.6%
|
51万 |
598万 |
| 2024-09-10 |
11.73 |
12.00 |
11.58 |
11.95 |
2.49%
|
38万 |
454万 |
| 2024-09-11 |
11.95 |
11.96 |
11.76 |
11.81 |
-1.17%
|
22万 |
272万 |
| 2024-09-12 |
11.82 |
12.06 |
11.81 |
11.81 |
0.0%
|
37万 |
449万 |
| 2024-09-13 |
11.77 |
11.86 |
11.50 |
11.50 |
-2.62%
|
36万 |
424万 |
| 2024-09-18 |
11.54 |
11.56 |
11.09 |
11.36 |
-1.22%
|
52万 |
595万 |
| 2024-09-19 |
11.39 |
11.79 |
11.29 |
11.61 |
2.2%
|
51万 |
594万 |
| 2024-09-20 |
11.67 |
11.75 |
11.47 |
11.69 |
0.69%
|
44万 |
522万 |
| 2024-09-23 |
11.70 |
12.10 |
11.48 |
11.89 |
1.71%
|
62万 |
742万 |
| 2024-09-24 |
11.88 |
12.32 |
11.68 |
12.28 |
3.28%
|
73万 |
888万 |
| 2024-09-25 |
12.35 |
12.67 |
12.25 |
12.29 |
0.08%
|
82万 |
1021万 |
| 2024-09-26 |
12.29 |
12.71 |
12.29 |
12.71 |
3.42%
|
92万 |
1155万 |
| 2024-09-27 |
12.74 |
13.52 |
12.73 |
13.40 |
5.43%
|
83万 |
1097万 |
| 2024-09-30 |
14.00 |
15.94 |
13.85 |
15.56 |
16.12%
|
225万 |
3336万 |
| 2024-10-08 |
18.66 |
18.66 |
16.80 |
17.95 |
15.36%
|
269万 |
4796万 |
| 2024-10-09 |
17.10 |
17.67 |
15.42 |
15.92 |
-11.31%
|
262万 |
4357万 |
| 2024-10-10 |
16.16 |
16.86 |
15.83 |
16.16 |
1.51%
|
157万 |
2562万 |
| 2024-10-11 |
16.13 |
16.13 |
14.78 |
15.18 |
-6.06%
|
136万 |
2090万 |
| 2024-10-14 |
15.50 |
16.12 |
15.04 |
15.93 |
4.94%
|
140万 |
2188万 |
| 2024-10-15 |
15.92 |
16.30 |
15.53 |
15.79 |
-0.88%
|
117万 |
1875万 |
| 2024-10-16 |
15.67 |
15.99 |
15.50 |
15.65 |
-0.89%
|
93万 |
1464万 |
| 2024-10-17 |
15.75 |
16.18 |
15.62 |
15.64 |
-0.06%
|
78万 |
1247万 |
| 2024-10-18 |
15.73 |
16.65 |
15.54 |
16.28 |
4.09%
|
125万 |
2023万 |
| 2024-10-21 |
16.65 |
17.46 |
16.51 |
16.99 |
4.36%
|
189万 |
3225万 |
| 2024-10-22 |
17.46 |
17.46 |
16.75 |
17.25 |
1.53%
|
150万 |
2587万 |
| 2024-10-23 |
17.35 |
17.88 |
17.05 |
17.22 |
-0.17%
|
115万 |
2015万 |
| 2024-10-24 |
17.11 |
17.38 |
16.90 |
17.28 |
0.35%
|
73万 |
1266万 |
| 2024-10-25 |
17.20 |
17.80 |
17.20 |
17.72 |
2.55%
|
95万 |
1675万 |
| 2024-10-28 |
18.88 |
19.33 |
18.34 |
18.40 |
3.84%
|
212万 |
3992万 |
| 2024-10-29 |
18.36 |
19.19 |
17.67 |
17.74 |
-3.59%
|
191万 |
3498万 |
| 2024-10-30 |
17.50 |
17.76 |
17.15 |
17.42 |
-1.8%
|
130万 |
2276万 |
| 2024-10-31 |
17.34 |
19.87 |
17.21 |
18.72 |
7.46%
|
267万 |
5004万 |
| 2024-11-01 |
18.52 |
19.13 |
16.93 |
16.99 |
-9.24%
|
236万 |
4208万 |
| 2024-11-04 |
17.05 |
17.95 |
16.93 |
17.60 |
3.59%
|
117万 |
2066万 |
| 2024-11-05 |
17.60 |
20.87 |
17.60 |
19.98 |
13.52%
|
288万 |
5607万 |
| 2024-11-06 |
20.47 |
22.00 |
19.33 |
21.19 |
6.06%
|
496万 |
1.04亿 |
| 2024-11-07 |
21.00 |
21.00 |
19.86 |
20.41 |
-3.68%
|
334万 |
6812万 |
| 2024-11-08 |
20.29 |
20.78 |
20.01 |
20.20 |
-1.03%
|
241万 |
4912万 |
| 2024-11-11 |
19.90 |
20.84 |
19.87 |
20.68 |
2.38%
|
218万 |
4482万 |
| 2024-11-12 |
20.68 |
20.70 |
19.66 |
19.87 |
-3.92%
|
183万 |
3695万 |
| 2024-11-13 |
19.87 |
20.29 |
19.67 |
20.09 |
1.11%
|
111万 |
2229万 |
| 2024-11-14 |
20.13 |
20.24 |
19.22 |
19.30 |
-3.93%
|
104万 |
2056万 |
| 2024-11-15 |
19.19 |
19.59 |
18.60 |
18.60 |
-3.63%
|
87万 |
1673万 |
| 2024-11-18 |
18.57 |
18.98 |
17.64 |
17.83 |
-4.14%
|
146万 |
2666万 |
| 2024-11-19 |
17.82 |
18.26 |
17.40 |
18.13 |
1.68%
|
115万 |
2051万 |
| 2024-11-20 |
17.94 |
18.95 |
17.82 |
18.86 |
4.03%
|
124万 |
2322万 |
| 2024-11-21 |
18.80 |
19.00 |
18.29 |
18.65 |
-1.11%
|
97万 |
1810万 |
| 2024-11-22 |
18.66 |
18.81 |
17.90 |
17.90 |
-4.02%
|
81万 |
1498万 |
| 2024-11-25 |
17.89 |
18.37 |
17.65 |
18.30 |
2.23%
|
52万 |
952万 |
| 2024-11-26 |
18.20 |
18.55 |
17.96 |
18.10 |
-1.09%
|
73万 |
1350万 |
| 2024-11-27 |
18.07 |
18.59 |
17.32 |
18.49 |
2.15%
|
85万 |
1540万 |
| 2024-11-28 |
18.76 |
19.16 |
17.77 |
18.47 |
-0.11%
|
81万 |
1517万 |
| 2024-11-29 |
18.98 |
19.15 |
18.41 |
18.69 |
1.19%
|
84万 |
1576万 |
| 2024-12-02 |
19.10 |
19.15 |
18.72 |
19.12 |
2.3%
|
73万 |
1396万 |
| 2024-12-03 |
19.21 |
19.36 |
18.58 |
18.87 |
-1.31%
|
70万 |
1323万 |
| 2024-12-04 |
18.87 |
19.18 |
18.41 |
18.54 |
-1.75%
|
100万 |
1888万 |
| 2024-12-05 |
18.69 |
19.30 |
18.50 |
19.08 |
2.91%
|
83万 |
1591万 |
| 2024-12-06 |
19.01 |
19.39 |
18.72 |
19.15 |
0.37%
|
108万 |
2074万 |
| 2024-12-09 |
19.39 |
19.39 |
18.73 |
18.85 |
-1.57%
|
77万 |
1462万 |
| 2024-12-10 |
19.69 |
19.69 |
19.02 |
19.18 |
1.75%
|
92万 |
1777万 |
| 2024-12-11 |
19.00 |
19.48 |
19.00 |
19.34 |
0.83%
|
55万 |
1070万 |
| 2024-12-12 |
19.34 |
19.70 |
19.01 |
19.28 |
-0.31%
|
70万 |
1363万 |
| 2024-12-13 |
19.32 |
19.42 |
18.91 |
19.11 |
-0.88%
|
78万 |
1501万 |
| 2024-12-16 |
19.21 |
19.58 |
18.36 |
18.48 |
-3.3%
|
87万 |
1625万 |
| 2024-12-17 |
18.50 |
18.52 |
17.18 |
17.28 |
-6.49%
|
127万 |
2253万 |
| 2024-12-18 |
17.42 |
17.65 |
16.86 |
17.32 |
0.23%
|
108万 |
1877万 |
| 2024-12-19 |
17.17 |
17.33 |
16.90 |
17.26 |
-0.35%
|
48万 |
823万 |
| 2024-12-20 |
17.24 |
17.79 |
17.05 |
17.57 |
1.8%
|
84万 |
1473万 |
| 2024-12-23 |
17.29 |
17.40 |
16.20 |
16.35 |
-6.94%
|
148万 |
2481万 |
| 2024-12-24 |
16.60 |
16.76 |
16.03 |
16.35 |
0.0%
|
86万 |
1418万 |
| 2024-12-25 |
16.48 |
16.49 |
15.64 |
15.83 |
-3.18%
|
75万 |
1194万 |
| 2024-12-26 |
15.63 |
16.26 |
15.63 |
16.05 |
1.39%
|
82万 |
1322万 |
| 2024-12-27 |
16.08 |
16.50 |
15.97 |
16.16 |
0.69%
|
68万 |
1113万 |
| 2024-12-30 |
16.25 |
16.25 |
15.56 |
15.90 |
-1.61%
|
70万 |
1115万 |
| 2024-12-31 |
15.81 |
16.09 |
15.25 |
15.32 |
-3.65%
|
97万 |
1505万 |
| 2025-01-02 |
15.21 |
15.84 |
14.86 |
15.07 |
-1.63%
|
106万 |
1638万 |
| 2025-01-03 |
15.06 |
15.25 |
14.28 |
14.37 |
-4.64%
|
80万 |
1183万 |
| 2025-01-06 |
14.37 |
14.57 |
13.82 |
14.25 |
-0.84%
|
56万 |
812万 |
| 2025-01-07 |
14.33 |
14.99 |
14.22 |
14.93 |
4.77%
|
83万 |
1208万 |
| 2025-01-08 |
14.88 |
15.04 |
14.01 |
14.55 |
-2.55%
|
77万 |
1119万 |
| 2025-01-09 |
14.46 |
14.84 |
14.46 |
14.66 |
0.76%
|
51万 |
759万 |
| 2025-01-10 |
14.80 |
15.04 |
14.00 |
14.00 |
-4.5%
|
88万 |
1287万 |
| 2025-01-13 |
13.99 |
14.37 |
13.44 |
14.29 |
2.07%
|
76万 |
1073万 |
| 2025-01-14 |
14.43 |
15.11 |
14.27 |
15.09 |
5.6%
|
97万 |
1453万 |
| 2025-01-15 |
15.15 |
15.20 |
14.70 |
14.79 |
-1.99%
|
65万 |
971万 |
| 2025-01-16 |
14.89 |
15.40 |
14.83 |
15.09 |
2.03%
|
103万 |
1564万 |
| 2025-01-17 |
14.98 |
15.27 |
14.70 |
14.94 |
-0.99%
|
81万 |
1217万 |
| 2025-01-20 |
14.94 |
15.30 |
14.83 |
14.98 |
0.27%
|
72万 |
1097万 |
| 2025-01-21 |
14.98 |
15.22 |
14.70 |
15.01 |
0.2%
|
53万 |
799万 |
| 2025-01-22 |
15.05 |
15.05 |
14.71 |
14.90 |
-0.73%
|
41万 |
612万 |
| 2025-01-23 |
14.99 |
15.46 |
14.86 |
14.90 |
0.0%
|
75万 |
1134万 |
| 2025-01-24 |
14.83 |
15.33 |
14.74 |
15.29 |
2.62%
|
73万 |
1107万 |
| 2025-01-27 |
15.28 |
15.43 |
15.03 |
15.05 |
-1.57%
|
55万 |
840万 |
| 2025-02-05 |
15.08 |
15.60 |
15.08 |
15.50 |
2.99%
|
66万 |
1027万 |
| 2025-02-06 |
15.53 |
16.20 |
15.41 |
16.16 |
4.26%
|
85万 |
1354万 |
| 2025-02-07 |
16.17 |
16.40 |
15.85 |
16.21 |
0.31%
|
78万 |
1277万 |
| 2025-02-10 |
16.21 |
17.16 |
16.21 |
17.03 |
5.06%
|
104万 |
1756万 |
| 2025-02-11 |
17.25 |
17.25 |
16.54 |
16.67 |
-2.11%
|
71万 |
1193万 |
| 2025-02-12 |
16.76 |
16.98 |
16.59 |
16.93 |
1.56%
|
66万 |
1127万 |
| 2025-02-13 |
16.93 |
16.94 |
16.48 |
16.52 |
-2.42%
|
66万 |
1108万 |
| 2025-02-14 |
16.18 |
16.80 |
16.18 |
16.71 |
1.15%
|
55万 |
920万 |
| 2025-02-17 |
16.74 |
16.96 |
16.64 |
16.79 |
0.48%
|
60万 |
1013万 |
| 2025-02-18 |
16.79 |
17.05 |
16.30 |
16.51 |
-1.67%
|
86万 |
1459万 |
| 2025-02-19 |
16.55 |
16.98 |
16.22 |
16.90 |
2.36%
|
64万 |
1079万 |
| 2025-02-20 |
17.06 |
17.66 |
16.76 |
17.28 |
2.25%
|
102万 |
1766万 |
| 2025-02-21 |
17.27 |
17.47 |
17.02 |
17.26 |
-0.12%
|
91万 |
1565万 |
| 2025-02-24 |
17.23 |
17.56 |
17.07 |
17.34 |
0.46%
|
98万 |
1695万 |
| 2025-02-25 |
17.32 |
17.56 |
17.07 |
17.28 |
-0.35%
|
61万 |
1068万 |
| 2025-02-26 |
17.18 |
17.50 |
17.18 |
17.27 |
-0.06%
|
101万 |
1753万 |
| 2025-02-27 |
17.42 |
17.50 |
16.68 |
17.18 |
-0.52%
|
99万 |
1689万 |
| 2025-02-28 |
17.07 |
17.21 |
16.39 |
16.58 |
-3.49%
|
132万 |
2201万 |
| 2025-03-03 |
16.58 |
17.08 |
16.37 |
16.77 |
1.15%
|
79万 |
1329万 |
| 2025-03-04 |
16.89 |
17.71 |
16.72 |
17.47 |
4.17%
|
165万 |
2882万 |
| 2025-03-05 |
17.65 |
17.65 |
17.17 |
17.46 |
-0.06%
|
90万 |
1567万 |
| 2025-03-06 |
17.46 |
17.70 |
17.30 |
17.59 |
0.74%
|
114万 |
2004万 |
| 2025-03-07 |
17.59 |
18.17 |
17.47 |
17.99 |
2.27%
|
160万 |
2875万 |
| 2025-03-10 |
17.99 |
17.99 |
17.33 |
17.59 |
-2.22%
|
176万 |
3108万 |
| 2025-03-11 |
17.53 |
17.88 |
17.37 |
17.87 |
1.59%
|
111万 |
1964万 |
| 2025-03-12 |
17.99 |
18.02 |
17.66 |
17.72 |
-0.84%
|
99万 |
1774万 |
| 2025-03-13 |
17.61 |
17.75 |
17.20 |
17.66 |
-0.34%
|
140万 |
2448万 |
| 2025-03-14 |
17.51 |
18.19 |
17.42 |
18.00 |
1.93%
|
124万 |
2211万 |
| 2025-03-17 |
18.18 |
18.29 |
17.85 |
18.07 |
0.39%
|
70万 |
1272万 |
| 2025-03-18 |
18.07 |
18.25 |
17.86 |
18.02 |
-0.28%
|
66万 |
1203万 |
| 2025-03-19 |
18.19 |
18.19 |
17.62 |
17.75 |
-1.5%
|
81万 |
1462万 |
| 2025-03-20 |
17.86 |
17.96 |
17.58 |
17.70 |
-0.28%
|
95万 |
1698万 |
| 2025-03-21 |
17.80 |
17.82 |
17.14 |
17.31 |
-2.2%
|
100万 |
1748万 |
| 2025-03-24 |
17.27 |
17.36 |
15.91 |
16.28 |
-5.95%
|
148万 |
2445万 |
| 2025-03-25 |
16.40 |
16.64 |
15.97 |
16.28 |
0.0%
|
98万 |
1618万 |
| 2025-03-26 |
16.27 |
17.22 |
16.21 |
16.83 |
3.38%
|
122万 |
2064万 |
| 2025-03-27 |
16.69 |
16.80 |
15.91 |
16.38 |
-2.67%
|
103万 |
1685万 |
| 2025-03-28 |
16.76 |
16.76 |
16.07 |
16.15 |
-1.4%
|
66万 |
1088万 |
| 2025-03-31 |
15.93 |
16.18 |
15.73 |
16.06 |
-0.56%
|
86万 |
1378万 |
| 2025-04-01 |
16.03 |
16.87 |
16.03 |
16.53 |
2.93%
|
94万 |
1574万 |
| 2025-04-02 |
16.40 |
16.85 |
16.40 |
16.56 |
0.18%
|
59万 |
994万 |
| 2025-04-03 |
16.40 |
16.65 |
16.12 |
16.26 |
-1.81%
|
67万 |
1094万 |
| 2025-04-07 |
15.92 |
15.95 |
13.48 |
13.62 |
-16.24%
|
151万 |
2211万 |
| 2025-04-08 |
14.65 |
14.75 |
13.82 |
14.23 |
4.48%
|
118万 |
1698万 |
| 2025-04-09 |
13.98 |
15.33 |
13.44 |
15.26 |
7.24%
|
156万 |
2263万 |
| 2025-04-10 |
15.35 |
16.14 |
15.06 |
15.79 |
3.47%
|
118万 |
1877万 |
| 2025-04-11 |
16.00 |
16.67 |
15.51 |
16.35 |
3.55%
|
154万 |
2495万 |
| 2025-04-14 |
16.20 |
16.60 |
15.83 |
15.85 |
-3.06%
|
112万 |
1803万 |
| 2025-04-15 |
15.88 |
16.47 |
15.58 |
15.80 |
-0.32%
|
91万 |
1459万 |
| 2025-04-16 |
15.78 |
15.92 |
15.22 |
15.63 |
-1.08%
|
61万 |
967万 |
| 2025-04-17 |
15.61 |
16.22 |
15.21 |
15.74 |
0.7%
|
106万 |
1693万 |
| 2025-04-18 |
15.75 |
15.98 |
15.43 |
15.88 |
0.89%
|
74万 |
1163万 |
| 2025-04-21 |
15.66 |
16.34 |
15.52 |
16.07 |
1.2%
|
66万 |
1068万 |
| 2025-04-22 |
16.14 |
16.18 |
15.82 |
15.96 |
-0.68%
|
81万 |
1300万 |
| 2025-04-23 |
16.29 |
16.29 |
15.96 |
16.16 |
1.25%
|
58万 |
942万 |
| 2025-04-24 |
16.15 |
16.16 |
15.62 |
15.68 |
-2.97%
|
61万 |
980万 |
| 2025-04-25 |
15.88 |
15.88 |
15.61 |
15.63 |
-0.32%
|
47万 |
740万 |
| 2025-04-28 |
15.55 |
15.56 |
15.14 |
15.22 |
-2.62%
|
70万 |
1080万 |
| 2025-04-29 |
15.69 |
16.28 |
15.23 |
16.00 |
5.12%
|
156万 |
2491万 |
| 2025-04-30 |
16.26 |
18.20 |
15.91 |
17.52 |
9.5%
|
309万 |
5303万 |
| 2025-05-06 |
17.40 |
18.09 |
17.33 |
17.83 |
1.77%
|
258万 |
4557万 |
| 2025-05-07 |
17.90 |
21.28 |
17.90 |
19.96 |
11.95%
|
635万 |
1.24亿 |
| 2025-05-08 |
19.95 |
21.56 |
19.65 |
20.56 |
3.01%
|
743万 |
1.52亿 |
| 2025-05-09 |
20.34 |
20.39 |
19.00 |
19.14 |
-6.91%
|
547万 |
1.07亿 |
| 2025-05-12 |
18.79 |
20.88 |
18.58 |
20.40 |
6.58%
|
644万 |
1.30亿 |
| 2025-05-13 |
20.39 |
20.92 |
19.63 |
19.66 |
-3.63%
|
373万 |
7496万 |
| 2025-05-14 |
20.00 |
20.99 |
19.56 |
19.91 |
1.27%
|
392万 |
7971万 |
| 2025-05-15 |
19.57 |
20.22 |
19.11 |
19.25 |
-3.31%
|
262万 |
5109万 |
| 2025-05-16 |
19.31 |
19.48 |
18.69 |
18.73 |
-2.7%
|
181万 |
3447万 |
| 2025-05-19 |
18.73 |
19.06 |
18.53 |
18.68 |
-0.27%
|
154万 |
2899万 |
| 2025-05-20 |
18.86 |
18.87 |
18.50 |
18.73 |
0.27%
|
137万 |
2559万 |
| 2025-05-21 |
18.90 |
18.97 |
18.19 |
18.46 |
-1.44%
|
106万 |
1958万 |
| 2025-05-22 |
18.38 |
18.96 |
18.21 |
18.22 |
-1.3%
|
184万 |
3435万 |
| 2025-05-23 |
18.22 |
19.11 |
18.22 |
18.37 |
0.82%
|
224万 |
4200万 |
| 2025-05-26 |
18.36 |
18.43 |
18.01 |
18.14 |
-1.25%
|
120万 |
2186万 |
| 2025-05-27 |
18.15 |
18.30 |
17.79 |
18.00 |
-0.77%
|
130万 |
2331万 |
| 2025-05-28 |
18.12 |
18.20 |
17.55 |
17.77 |
-1.28%
|
129万 |
2294万 |
| 2025-05-29 |
17.70 |
18.16 |
17.67 |
18.16 |
2.19%
|
94万 |
1702万 |
| 2025-05-30 |
18.16 |
18.35 |
17.68 |
18.18 |
0.11%
|
125万 |
2271万 |
| 2025-06-03 |
19.01 |
20.24 |
18.83 |
19.45 |
6.99%
|
384万 |
7488万 |
| 2025-06-04 |
19.69 |
22.77 |
19.04 |
21.19 |
8.95%
|
615万 |
1.31亿 |
| 2025-06-05 |
20.85 |
20.98 |
20.18 |
20.41 |
-3.68%
|
378万 |
7771万 |
| 2025-06-06 |
20.41 |
20.62 |
20.03 |
20.11 |
-1.47%
|
214万 |
4357万 |
| 2025-06-09 |
19.96 |
22.48 |
19.90 |
21.05 |
4.67%
|
361万 |
7684万 |
| 2025-06-10 |
20.92 |
21.05 |
20.06 |
20.37 |
-3.23%
|
226万 |
4646万 |
| 2025-06-11 |
20.39 |
20.57 |
20.10 |
20.45 |
0.39%
|
113万 |
2304万 |
| 2025-06-12 |
20.53 |
21.33 |
20.40 |
20.86 |
2.0%
|
191万 |
4021万 |
| 2025-06-13 |
21.40 |
21.68 |
20.70 |
21.50 |
3.07%
|
298万 |
6350万 |
| 2025-06-16 |
21.51 |
22.11 |
20.74 |
22.00 |
2.33%
|
277万 |
5924万 |
| 2025-06-17 |
21.82 |
22.49 |
21.55 |
21.89 |
-0.5%
|
222万 |
4911万 |
| 2025-06-18 |
21.75 |
26.27 |
21.75 |
26.27 |
20.01%
|
806万 |
2.01亿 |
| 2025-06-19 |
27.08 |
30.12 |
24.24 |
28.98 |
10.32%
|
1179万 |
3.15亿 |
| 2025-06-20 |
26.85 |
27.85 |
25.83 |
26.14 |
-9.8%
|
738万 |
1.99亿 |
| 2025-06-23 |
26.49 |
26.96 |
24.78 |
26.62 |
1.84%
|
612万 |
1.58亿 |
| 2025-06-24 |
24.18 |
24.60 |
23.29 |
23.52 |
-11.65%
|
626万 |
1.49亿 |
| 2025-06-25 |
23.30 |
25.37 |
23.30 |
24.71 |
5.06%
|
602万 |
1.48亿 |
| 2025-06-26 |
24.85 |
26.36 |
24.33 |
24.67 |
-0.16%
|
582万 |
1.48亿 |
| 2025-06-27 |
24.55 |
25.48 |
24.13 |
24.39 |
-1.13%
|
368万 |
9068万 |
| 2025-06-30 |
24.50 |
26.30 |
24.41 |
26.15 |
7.22%
|
595万 |
1.53亿 |
| 2025-07-01 |
26.63 |
26.66 |
24.97 |
25.22 |
-3.56%
|
457万 |
1.16亿 |
| 2025-07-02 |
24.95 |
25.16 |
24.20 |
24.49 |
-2.89%
|
268万 |
6595万 |
| 2025-07-03 |
24.36 |
25.23 |
24.36 |
24.61 |
0.49%
|
219万 |
5432万 |
| 2025-07-04 |
24.77 |
24.77 |
23.79 |
23.84 |
-3.13%
|
242万 |
5831万 |
| 2025-07-07 |
24.16 |
25.40 |
23.88 |
24.95 |
4.66%
|
311万 |
7773万 |
| 2025-07-08 |
24.50 |
25.30 |
24.47 |
25.10 |
0.6%
|
218万 |
5448万 |
| 2025-07-09 |
25.10 |
25.86 |
24.36 |
24.36 |
-2.95%
|
308万 |
7764万 |
| 2025-07-10 |
24.00 |
25.50 |
23.40 |
25.16 |
3.28%
|
369万 |
9000万 |
| 2025-07-11 |
25.07 |
25.30 |
24.69 |
25.00 |
-0.64%
|
173万 |
4320万 |
| 2025-07-14 |
25.11 |
25.11 |
24.42 |
24.68 |
-1.28%
|
116万 |
2885万 |
| 2025-07-15 |
24.70 |
24.78 |
23.87 |
24.10 |
-2.35%
|
131万 |
3188万 |
| 2025-07-16 |
24.17 |
24.65 |
23.88 |
24.39 |
1.2%
|
131万 |
3204万 |
| 2025-07-17 |
24.49 |
25.56 |
24.21 |
25.03 |
2.62%
|
210万 |
5239万 |
| 2025-07-18 |
25.03 |
25.55 |
24.75 |
25.25 |
0.88%
|
233万 |
5883万 |
| 2025-07-21 |
25.43 |
30.20 |
25.26 |
29.31 |
16.08%
|
771万 |
2.13亿 |
| 2025-07-22 |
28.93 |
29.69 |
27.90 |
28.52 |
-2.7%
|
537万 |
1.53亿 |
| 2025-07-23 |
27.72 |
30.45 |
27.53 |
28.38 |
-0.49%
|
602万 |
1.76亿 |
| 2025-07-24 |
28.09 |
32.77 |
28.01 |
32.09 |
13.07%
|
822万 |
2.52亿 |
| 2025-07-25 |
32.09 |
34.07 |
31.56 |
33.47 |
4.3%
|
769万 |
2.52亿 |
| 2025-07-28 |
33.14 |
38.83 |
32.86 |
37.19 |
11.11%
|
963万 |
3.51亿 |
| 2025-07-29 |
36.40 |
40.66 |
36.40 |
40.54 |
9.01%
|
887万 |
3.45亿 |
| 2025-07-30 |
40.86 |
41.98 |
38.90 |
41.01 |
1.16%
|
812万 |
3.30亿 |
| 2025-07-31 |
40.20 |
42.01 |
38.66 |
40.38 |
-1.54%
|
730万 |
2.93亿 |
| 2025-08-01 |
39.59 |
46.85 |
39.12 |
43.21 |
7.01%
|
975万 |
4.18亿 |
| 2025-08-04 |
42.78 |
49.96 |
41.92 |
49.06 |
13.54%
|
918万 |
4.18亿 |
| 2025-08-05 |
47.60 |
51.40 |
45.80 |
46.50 |
-5.22%
|
798万 |
3.85亿 |
| 2025-08-06 |
45.78 |
48.80 |
45.40 |
47.98 |
3.18%
|
706万 |
3.32亿 |
| 2025-08-07 |
47.00 |
50.86 |
46.95 |
47.73 |
-0.52%
|
639万 |
3.10亿 |
| 2025-08-08 |
47.00 |
48.50 |
44.97 |
46.66 |
-2.24%
|
436万 |
2.04亿 |
| 2025-08-11 |
46.66 |
50.00 |
45.60 |
48.72 |
4.41%
|
746万 |
3.56亿 |
| 2025-08-12 |
49.60 |
50.33 |
45.90 |
47.00 |
-3.53%
|
632万 |
3.02亿 |
| 2025-08-13 |
46.91 |
47.85 |
44.55 |
45.54 |
-3.11%
|
636万 |
2.92亿 |
| 2025-08-14 |
45.40 |
46.00 |
43.20 |
43.58 |
-4.3%
|
657万 |
2.91亿 |
| 2025-08-15 |
43.67 |
44.45 |
42.51 |
42.77 |
-1.86%
|
454万 |
1.96亿 |
| 2025-08-18 |
43.33 |
46.05 |
43.33 |
45.03 |
5.28%
|
555万 |
2.49亿 |
| 2025-08-19 |
45.00 |
45.20 |
42.47 |
42.78 |
-5.0%
|
524万 |
2.27亿 |
| 2025-08-20 |
43.24 |
43.80 |
40.75 |
41.97 |
-1.89%
|
586万 |
2.46亿 |
| 2025-08-21 |
41.60 |
42.71 |
40.70 |
40.98 |
-2.36%
|
378万 |
1.57亿 |
| 2025-08-22 |
41.30 |
43.93 |
40.44 |
42.57 |
3.88%
|
649万 |
2.74亿 |
| 2025-08-25 |
42.10 |
45.00 |
41.00 |
42.50 |
-0.16%
|
885万 |
3.78亿 |
| 2025-08-26 |
42.80 |
45.45 |
41.17 |
43.76 |
2.96%
|
809万 |
3.55亿 |
| 2025-08-27 |
43.86 |
44.81 |
42.68 |
43.08 |
-1.55%
|
514万 |
2.25亿 |
| 2025-08-28 |
42.00 |
47.17 |
41.85 |
47.16 |
9.47%
|
687万 |
3.02亿 |
| 2025-08-29 |
46.92 |
46.92 |
43.38 |
43.69 |
-7.36%
|
610万 |
2.71亿 |
| 2025-09-01 |
44.45 |
48.15 |
43.69 |
47.19 |
8.01%
|
642万 |
3.00亿 |
| 2025-09-02 |
47.47 |
48.04 |
43.16 |
43.83 |
-7.12%
|
445万 |
2.00亿 |
| 2025-09-03 |
44.99 |
45.00 |
37.16 |
37.45 |
-14.56%
|
768万 |
3.05亿 |
| 2025-09-04 |
37.90 |
39.00 |
34.00 |
34.67 |
-7.42%
|
683万 |
2.45亿 |
| 2025-09-05 |
34.99 |
35.27 |
34.01 |
34.86 |
0.55%
|
378万 |
1.31亿 |
| 2025-09-08 |
34.72 |
35.14 |
33.70 |
34.90 |
0.11%
|
309万 |
1.07亿 |
| 2025-09-09 |
35.22 |
36.47 |
34.61 |
35.95 |
3.01%
|
394万 |
1.40亿 |
| 2025-09-10 |
36.90 |
41.00 |
36.09 |
40.88 |
13.71%
|
675万 |
2.62亿 |
| 2025-09-11 |
41.10 |
43.35 |
40.19 |
43.26 |
5.82%
|
682万 |
2.89亿 |
| 2025-09-12 |
43.44 |
44.31 |
42.50 |
43.94 |
1.57%
|
547万 |
2.39亿 |
| 2025-09-15 |
44.30 |
44.40 |
41.72 |
42.25 |
-3.85%
|
339万 |
1.45亿 |
| 2025-09-16 |
42.63 |
43.68 |
41.10 |
42.00 |
-0.59%
|
224万 |
9550万 |
| 2025-09-17 |
42.35 |
44.39 |
42.00 |
43.08 |
2.57%
|
428万 |
1.84亿 |
| 2025-09-18 |
42.65 |
45.54 |
42.60 |
44.35 |
2.95%
|
475万 |
2.10亿 |
| 2025-09-19 |
46.00 |
47.80 |
44.66 |
47.00 |
5.98%
|
586万 |
2.71亿 |
| 2025-09-22 |
47.88 |
47.88 |
45.31 |
45.48 |
-3.23%
|
276万 |
1.27亿 |
| 2025-09-23 |
45.40 |
45.98 |
42.64 |
43.77 |
-3.76%
|
302万 |
1.32亿 |
| 2025-09-24 |
43.77 |
46.60 |
43.03 |
45.02 |
2.86%
|
298万 |
1.35亿 |
| 2025-09-25 |
44.99 |
45.00 |
43.01 |
43.27 |
-3.89%
|
225万 |
9913万 |
| 2025-09-26 |
43.20 |
43.57 |
42.53 |
42.70 |
-1.32%
|
135万 |
5805万 |
| 2025-09-29 |
36.11 |
37.37 |
34.24 |
35.20 |
-17.56%
|
1110万 |
3.94亿 |
| 2025-09-30 |
35.59 |
36.50 |
35.15 |
35.20 |
0.0%
|
565万 |
2.02亿 |
| 2025-10-09 |
35.24 |
39.33 |
35.21 |
37.50 |
6.53%
|
695万 |
2.58亿 |
| 2025-10-10 |
37.60 |
38.60 |
37.00 |
38.20 |
1.87%
|
430万 |
1.63亿 |
| 2025-10-13 |
36.20 |
40.92 |
36.13 |
40.42 |
5.81%
|
511万 |
2.01亿 |
| 2025-10-14 |
41.43 |
41.83 |
38.50 |
38.79 |
-4.03%
|
391万 |
1.57亿 |
| 2025-10-15 |
39.17 |
40.18 |
37.50 |
40.01 |
3.15%
|
207万 |
8078万 |
| 2025-10-16 |
39.83 |
40.63 |
38.86 |
39.99 |
-0.05%
|
248万 |
9858万 |
| 2025-10-17 |
39.80 |
41.91 |
39.80 |
40.22 |
0.58%
|
276万 |
1.13亿 |
| 2025-10-20 |
41.09 |
41.09 |
37.77 |
38.10 |
-5.27%
|
260万 |
1.02亿 |
| 2025-10-21 |
38.50 |
39.49 |
38.00 |
39.06 |
2.52%
|
198万 |
7686万 |
| 2025-10-22 |
38.79 |
42.20 |
38.79 |
41.35 |
5.86%
|
393万 |
1.62亿 |
| 2025-10-23 |
42.00 |
42.00 |
38.51 |
40.63 |
-1.74%
|
293万 |
1.17亿 |
| 2025-10-24 |
40.70 |
41.19 |
39.36 |
39.68 |
-2.34%
|
180万 |
7209万 |
| 2025-10-27 |
40.06 |
40.50 |
38.45 |
39.33 |
-0.88%
|
224万 |
8801万 |
| 2025-10-28 |
39.33 |
40.59 |
38.63 |
39.60 |
0.69%
|
221万 |
8792万 |
| 2025-10-29 |
39.80 |
40.32 |
38.82 |
39.08 |
-1.31%
|
231万 |
9104万 |
| 2025-10-30 |
39.40 |
40.11 |
38.70 |
39.31 |
0.59%
|
218万 |
8626万 |
| 2025-10-31 |
39.69 |
40.03 |
39.01 |
39.85 |
1.37%
|
143万 |
5704万 |
| 2025-11-03 |
39.99 |
40.44 |
37.57 |
40.01 |
0.4%
|
227万 |
8870万 |
| 2025-11-04 |
40.80 |
41.41 |
39.26 |
40.70 |
1.72%
|
271万 |
1.10亿 |
| 2025-11-05 |
40.70 |
41.50 |
38.88 |
39.20 |
-3.69%
|
229万 |
9164万 |
| 2025-11-06 |
39.35 |
41.46 |
38.97 |
41.20 |
5.1%
|
279万 |
1.14亿 |
| 2025-11-07 |
41.20 |
41.35 |
40.20 |
40.51 |
-1.67%
|
138万 |
5655万 |
| 2025-11-10 |
40.99 |
43.28 |
39.35 |
42.20 |
4.17%
|
340万 |
1.41亿 |
| 2025-11-11 |
42.45 |
43.99 |
42.32 |
42.70 |
1.18%
|
274万 |
1.19亿 |
| 2025-11-12 |
42.69 |
43.11 |
40.80 |
41.58 |
-2.62%
|
188万 |
7889万 |
| 2025-11-13 |
41.83 |
43.00 |
41.16 |
42.10 |
1.25%
|
146万 |
6170万 |
| 2025-11-14 |
42.39 |
43.18 |
41.39 |
43.00 |
2.14%
|
213万 |
9062万 |
| 2025-11-17 |
43.48 |
44.79 |
42.65 |
43.97 |
2.26%
|
283万 |
1.24亿 |
| 2025-11-18 |
43.72 |
43.97 |
41.19 |
42.05 |
-4.37%
|
242万 |
1.02亿 |
| 2025-11-19 |
42.26 |
42.80 |
41.60 |
42.00 |
-0.12%
|
129万 |
5462万 |
| 2025-11-20 |
41.88 |
42.21 |
40.50 |
41.39 |
-1.45%
|
112万 |
4611万 |
| 2025-11-21 |
41.00 |
41.28 |
39.43 |
39.79 |
-3.87%
|
118万 |
4763万 |
| 2025-11-24 |
40.01 |
43.55 |
39.62 |
43.11 |
8.34%
|
311万 |
1.31亿 |
| 2025-11-25 |
43.11 |
46.68 |
42.65 |
46.00 |
6.7%
|
399万 |
1.82亿 |
| 2025-11-26 |
46.08 |
46.10 |
44.46 |
44.84 |
-2.52%
|
240万 |
1.08亿 |
| 2025-11-27 |
44.50 |
45.83 |
44.30 |
44.88 |
0.09%
|
153万 |
6899万 |
| 2025-11-28 |
45.00 |
45.30 |
44.50 |
45.21 |
0.74%
|
103万 |
4674万 |
| 2025-12-01 |
45.71 |
46.00 |
44.11 |
44.50 |
-1.57%
|
158万 |
7113万 |
| 2025-12-02 |
44.40 |
44.94 |
43.40 |
43.70 |
-1.8%
|
116万 |
5138万 |
| 2025-12-03 |
43.57 |
44.50 |
42.20 |
43.18 |
-1.19%
|
174万 |
7580万 |
| 2025-12-04 |
43.00 |
43.58 |
42.51 |
43.28 |
0.23%
|
93万 |
4041万 |
| 2025-12-05 |
43.78 |
44.90 |
42.70 |
44.40 |
2.59%
|
154万 |
6775万 |
| 2025-12-08 |
44.74 |
45.39 |
44.05 |
44.55 |
0.34%
|
171万 |
7685万 |
| 2025-12-09 |
44.76 |
47.19 |
44.44 |
45.49 |
2.11%
|
279万 |
1.28亿 |
| 2025-12-10 |
45.30 |
47.15 |
44.28 |
46.24 |
1.65%
|
257万 |
1.18亿 |
| 2025-12-11 |
46.24 |
46.99 |
44.33 |
44.55 |
-3.65%
|
214万 |
9721万 |
| 2025-12-12 |
44.80 |
47.60 |
44.49 |
46.61 |
4.62%
|
339万 |
1.58亿 |
| 2025-12-15 |
48.36 |
49.89 |
47.39 |
48.75 |
4.59%
|
496万 |
2.42亿 |
| 2025-12-16 |
48.75 |
49.75 |
47.08 |
48.44 |
-0.64%
|
232万 |
1.12亿 |
| 2025-12-17 |
48.44 |
49.33 |
46.11 |
47.98 |
-0.95%
|
267万 |
1.27亿 |
| 2025-12-18 |
48.00 |
49.16 |
47.25 |
48.77 |
1.65%
|
212万 |
1.03亿 |
| 2025-12-19 |
48.88 |
51.87 |
48.88 |
51.00 |
4.57%
|
429万 |
2.19亿 |
| 2025-12-22 |
50.50 |
51.18 |
49.59 |
50.16 |
-1.65%
|
227万 |
1.14亿 |
| 2025-12-23 |
50.16 |
50.98 |
48.48 |
50.85 |
1.38%
|
238万 |
1.19亿 |
| 2025-12-24 |
50.60 |
53.51 |
50.00 |
52.33 |
2.91%
|
237万 |
1.24亿 |
| 2025-12-25 |
52.30 |
53.80 |
51.60 |
52.33 |
0.0%
|
205万 |
1.09亿 |
| 2025-12-26 |
52.10 |
58.00 |
51.57 |
56.62 |
8.2%
|
450万 |
2.49亿 |
| 2025-12-29 |
58.14 |
61.84 |
56.80 |
60.25 |
6.41%
|
507万 |
3.04亿 |
| 2025-12-30 |
59.65 |
62.67 |
58.18 |
60.31 |
0.1%
|
440万 |
2.66亿 |
| 2025-12-31 |
60.15 |
66.05 |
59.42 |
63.84 |
5.85%
|
675万 |
4.23亿 |
| 2026-01-05 |
63.90 |
65.96 |
61.52 |
65.65 |
2.84%
|
791万 |
5.05亿 |
| 2026-01-06 |
64.00 |
64.00 |
58.00 |
60.86 |
-7.3%
|
691万 |
4.16亿 |
| 2026-01-07 |
60.25 |
61.62 |
58.27 |
60.00 |
-1.41%
|
430万 |
2.56亿 |
| 2026-01-08 |
59.40 |
62.50 |
55.91 |
61.20 |
2.0%
|
517万 |
3.06亿 |
| 2026-01-09 |
62.50 |
70.75 |
59.00 |
70.50 |
15.2%
|
925万 |
6.07亿 |
| 2026-01-12 |
73.00 |
74.96 |
66.71 |
71.00 |
0.71%
|
757万 |
5.38亿 |
| 2026-01-13 |
68.20 |
71.92 |
66.01 |
68.92 |
-2.93%
|
590万 |
4.07亿 |
| 2026-01-14 |
69.20 |
71.95 |
67.80 |
68.25 |
-0.97%
|
420万 |
2.92亿 |
| 2026-01-15 |
65.20 |
68.62 |
63.68 |
68.10 |
-0.22%
|
424万 |
2.80亿 |
| 2026-01-16 |
70.00 |
70.00 |
66.61 |
68.62 |
0.76%
|
189万 |
1.30亿 |
| 2026-01-19 |
70.80 |
71.30 |
67.30 |
67.98 |
-0.93%
|
253万 |
1.76亿 |
| 2026-01-20 |
68.10 |
69.00 |
64.50 |
65.58 |
-3.53%
|
233万 |
1.54亿 |
| 2026-01-21 |
65.90 |
68.99 |
65.01 |
68.63 |
4.65%
|
221万 |
1.50亿 |
| 2026-01-22 |
68.00 |
69.55 |
67.11 |
68.83 |
0.29%
|
258万 |
1.77亿 |
| 2026-01-23 |
68.72 |
75.00 |
67.40 |
74.94 |
8.88%
|
587万 |
4.17亿 |
| 2026-01-26 |
74.00 |
75.55 |
69.18 |
69.18 |
-7.69%
|
457万 |
3.29亿 |
| 2026-01-27 |
66.43 |
69.40 |
65.61 |
67.44 |
-2.52%
|
275万 |
1.84亿 |
| 2026-01-28 |
67.58 |
67.99 |
62.38 |
63.36 |
-6.05%
|
346万 |
2.24亿 |
| 2026-01-29 |
63.13 |
65.70 |
63.13 |
63.84 |
0.76%
|
222万 |
1.43亿 |
| 2026-01-30 |
64.51 |
67.20 |
62.60 |
65.91 |
3.24%
|
230万 |
1.50亿 |
| 2026-02-02 |
65.66 |
67.00 |
63.10 |
63.87 |
-3.1%
|
131万 |
8531万 |
| 2026-02-03 |
63.90 |
68.80 |
63.90 |
68.23 |
6.83%
|
235万 |
1.57亿 |
| 2026-02-04 |
69.04 |
69.95 |
67.60 |
68.88 |
0.95%
|
216万 |
1.48亿 |
| 2026-02-05 |
67.46 |
68.66 |
65.75 |
67.68 |
-1.74%
|
237万 |
1.59亿 |
| 2026-02-06 |
67.68 |
67.68 |
65.15 |
65.75 |
-2.85%
|
110万 |
7339万 |
| 2026-02-09 |
65.99 |
70.67 |
65.99 |
69.56 |
5.79%
|
241万 |
1.67亿 |
| 2026-02-10 |
69.00 |
72.90 |
68.50 |
69.97 |
0.59%
|
187万 |
1.32亿 |
| 2026-02-11 |
69.50 |
71.21 |
67.90 |
67.90 |
-2.96%
|
163万 |
1.14亿 |
| 2026-02-12 |
67.76 |
70.84 |
66.10 |
69.92 |
2.97%
|
198万 |
1.35亿 |
| 2026-02-13 |
70.82 |
73.00 |
69.82 |
71.50 |
2.26%
|
256万 |
1.83亿 |
| 2026-02-24 |
71.28 |
74.11 |
70.64 |
70.75 |
-1.05%
|
194万 |
1.40亿 |
| 2026-02-25 |
70.55 |
74.50 |
67.51 |
73.82 |
4.34%
|
357万 |
2.55亿 |
| 2026-02-26 |
74.20 |
75.00 |
72.01 |
74.71 |
1.21%
|
240万 |
1.77亿 |
| 2026-02-27 |
75.43 |
75.80 |
73.39 |
75.00 |
0.39%
|
215万 |
1.61亿 |
| 2026-03-02 |
77.78 |
79.09 |
75.00 |
76.07 |
1.43%
|
308万 |
2.38亿 |
| 2026-03-03 |
76.07 |
76.68 |
69.60 |
69.60 |
-8.51%
|
340万 |
2.47亿 |
| 2026-03-04 |
70.60 |
72.16 |
67.52 |
71.65 |
2.95%
|
294万 |
2.07亿 |
| 2026-03-05 |
72.83 |
73.80 |
70.80 |
72.00 |
0.49%
|
192万 |
1.40亿 |
| 2026-03-06 |
70.19 |
72.79 |
70.19 |
71.68 |
-0.44%
|
106万 |
7682万 |
| 2026-03-09 |
71.70 |
71.70 |
65.98 |
68.35 |
-4.65%
|
232万 |
1.58亿 |
| 2026-03-10 |
68.81 |
70.36 |
68.51 |
69.66 |
1.92%
|
136万 |
9502万 |
| 2026-03-11 |
69.66 |
69.67 |
66.00 |
66.48 |
-4.57%
|
190万 |
1.29亿 |
| 2026-03-12 |
66.48 |
67.46 |
65.15 |
66.58 |
0.15%
|
146万 |
9712万 |
| 2026-03-13 |
66.01 |
66.47 |
65.21 |
65.70 |
-1.32%
|
74万 |
4870万 |
| 2026-03-16 |
65.31 |
69.40 |
65.31 |
68.85 |
4.79%
|
152万 |
1.04亿 |
| 2026-03-17 |
69.60 |
70.60 |
67.53 |
68.16 |
-1.0%
|
156万 |
1.08亿 |
| 2026-03-18 |
69.70 |
71.64 |
67.80 |
70.12 |
2.88%
|
225万 |
1.58亿 |
| 2026-03-19 |
70.11 |
70.96 |
67.36 |
68.55 |
-2.24%
|
203万 |
1.40亿 |
| 2026-03-20 |
67.10 |
69.28 |
65.18 |
65.30 |
-4.74%
|
140万 |
9516万 |
| 2026-03-23 |
64.65 |
67.20 |
62.81 |
65.45 |
0.23%
|
195万 |
1.27亿 |
| 2026-03-24 |
66.78 |
70.30 |
66.58 |
68.90 |
5.27%
|
321万 |
2.22亿 |
| 2026-03-25 |
70.01 |
70.50 |
68.02 |
68.46 |
-0.64%
|
215万 |
1.49亿 |
| 2026-03-26 |
69.42 |
69.67 |
67.58 |
68.00 |
-0.67%
|
112万 |
7686万 |
| 2026-03-27 |
66.74 |
68.21 |
66.40 |
67.55 |
-0.66%
|
102万 |
6863万 |
| 2026-03-30 |
68.19 |
70.55 |
67.01 |
69.90 |
3.48%
|
232万 |
1.61亿 |
| 2026-03-31 |
69.98 |
71.57 |
67.66 |
68.10 |
-2.58%
|
283万 |
1.98亿 |
| 2026-04-01 |
69.02 |
69.72 |
68.00 |
69.19 |
1.6%
|
111万 |
7696万 |
| 2026-04-02 |
69.36 |
69.36 |
66.68 |
67.44 |
-2.53%
|
123万 |
8379万 |
| 2026-04-03 |
66.83 |
71.58 |
66.55 |
70.50 |
4.54%
|
279万 |
1.95亿 |
| 2026-04-07 |
71.22 |
74.68 |
69.50 |
73.92 |
4.85%
|
323万 |
2.37亿 |
| 2026-04-08 |
73.99 |
76.30 |
73.50 |
76.18 |
3.06%
|
227万 |
1.70亿 |
| 2026-04-09 |
76.20 |
78.85 |
74.15 |
74.40 |
-2.34%
|
235万 |
1.80亿 |
| 2026-04-10 |
75.23 |
76.16 |
74.39 |
74.40 |
0.0%
|
238万 |
1.79亿 |
| 2026-04-13 |
73.50 |
74.35 |
63.00 |
66.08 |
-11.18%
|
600万 |
4.04亿 |
| 2026-04-14 |
66.08 |
67.25 |
65.02 |
67.00 |
1.39%
|
237万 |
1.57亿 |
| 2026-04-15 |
67.00 |
68.51 |
66.80 |
67.53 |
0.79%
|
155万 |
1.05亿 |
| 2026-04-16 |
67.55 |
68.50 |
65.98 |
67.94 |
0.61%
|
141万 |
9523万 |
| 2026-04-17 |
67.94 |
69.86 |
65.82 |
68.35 |
0.6%
|
237万 |
1.60亿 |
| 2026-04-20 |
68.80 |
73.20 |
67.17 |
70.81 |
3.6%
|
267万 |
1.89亿 |
| 2026-04-21 |
70.11 |
70.46 |
68.48 |
69.04 |
-2.5%
|
154万 |
1.07亿 |
| 2026-04-22 |
68.37 |
69.22 |
67.72 |
69.20 |
0.23%
|
115万 |
7907万 |
| 2026-04-23 |
69.18 |
71.87 |
68.12 |
70.50 |
1.88%
|
204万 |
1.44亿 |
| 2026-04-24 |
70.50 |
70.50 |
66.50 |
67.00 |
-4.96%
|
201万 |
1.37亿 |
| 2026-04-27 |
67.30 |
67.30 |
65.87 |
66.27 |
-1.09%
|
111万 |
7408万 |
| 2026-04-28 |
66.25 |
67.32 |
62.20 |
67.16 |
1.34%
|
229万 |
1.48亿 |
| 2026-04-29 |
66.18 |
66.77 |
65.00 |
65.82 |
-2.0%
|
135万 |
8953万 |
| 2026-04-30 |
65.00 |
65.70 |
63.70 |
63.93 |
-2.87%
|
100万 |
6468万 |
| 2026-05-06 |
64.41 |
68.32 |
64.40 |
67.15 |
5.04%
|
184万 |
1.23亿 |
| 2026-05-07 |
67.00 |
68.10 |
66.00 |
67.35 |
0.3%
|
195万 |
1.31亿 |
| 2026-05-08 |
67.35 |
70.30 |
66.31 |
68.68 |
1.97%
|
254万 |
1.75亿 |
| 2026-05-11 |
69.05 |
69.99 |
66.51 |
66.60 |
-3.03%
|
192万 |
1.31亿 |
| 2026-05-12 |
66.54 |
67.65 |
64.25 |
65.68 |
-1.38%
|
176万 |
1.16亿 |
| 2026-05-13 |
66.20 |
66.30 |
64.30 |
64.85 |
-1.26%
|
122万 |
7914万 |
| 2026-05-14 |
65.50 |
68.80 |
63.80 |
66.79 |
2.99%
|
232万 |
1.55亿 |
| 2026-05-15 |
67.29 |
68.36 |
64.50 |
64.60 |
-3.28%
|
178万 |
1.18亿 |
| 2026-05-18 |
64.50 |
67.58 |
63.88 |
65.33 |
1.13%
|
193万 |
1.27亿 |
| 2026-05-19 |
65.50 |
66.78 |
63.60 |
66.50 |
1.79%
|
152万 |
9978万 |
| 2026-05-20 |
66.33 |
67.90 |
64.36 |
67.12 |
0.93%
|
283万 |
1.88亿 |
| 2026-05-21 |
66.68 |
69.30 |
63.25 |
63.80 |
-4.95%
|
308万 |
2.06亿 |
| 2026-05-22 |
64.35 |
65.39 |
63.10 |
64.54 |
1.16%
|
121万 |
7806万 |
| 2026-05-25 |
65.17 |
65.81 |
60.90 |
61.28 |
-5.05%
|
233万 |
1.46亿 |
| 2026-05-26 |
60.98 |
63.00 |
58.00 |
58.65 |
-4.29%
|
289万 |
1.72亿 |
| 2026-05-27 |
58.16 |
60.28 |
57.65 |
58.01 |
-1.09%
|
157万 |
9274万 |
| 2026-05-28 |
58.67 |
61.20 |
57.68 |
59.97 |
3.38%
|
177万 |
1.06亿 |
| 2026-05-29 |
59.97 |
60.00 |
56.90 |
57.80 |
-3.62%
|
167万 |
9706万 |
| 2026-06-01 |
57.80 |
58.88 |
56.01 |
56.31 |
-2.58%
|
132万 |
7617万 |
| 2026-06-02 |
56.33 |
57.40 |
54.02 |
56.78 |
0.83%
|
174万 |
9767万 |
| 2026-06-03 |
56.77 |
58.48 |
56.16 |
57.24 |
0.81%
|
157万 |
9069万 |
| 2026-06-04 |
57.85 |
58.22 |
55.57 |
57.59 |
0.61%
|
133万 |
7606万 |
| 2026-06-05 |
57.58 |
59.38 |
57.05 |
58.20 |
1.06%
|
158万 |
9200万 |
| 2026-06-08 |
58.74 |
58.74 |
55.61 |
55.68 |
-4.33%
|
155万 |
8818万 |
| 2026-06-09 |
55.68 |
58.39 |
55.11 |
57.64 |
3.52%
|
210万 |
1.21亿 |
| 2026-06-10 |
57.07 |
58.58 |
55.55 |
57.30 |
-0.59%
|
156万 |
8857万 |
| 2026-06-11 |
57.60 |
60.38 |
56.11 |
58.98 |
2.93%
|
262万 |
1.56亿 |
| 2026-06-12 |
60.76 |
60.76 |
57.65 |
59.96 |
1.66%
|
189万 |
1.12亿 |
| 2026-06-15 |
60.50 |
64.28 |
59.18 |
64.06 |
6.84%
|
237万 |
1.49亿 |
| 2026-06-16 |
64.56 |
65.37 |
62.68 |
62.73 |
-2.08%
|
148万 |
9461万 |
| 2026-06-17 |
61.88 |
62.71 |
59.80 |
60.45 |
-3.63%
|
185万 |
1.13亿 |
| 2026-06-18 |
60.15 |
61.68 |
59.50 |
60.35 |
-0.17%
|
133万 |
8102万 |
| 2026-06-22 |
60.60 |
62.88 |
57.60 |
59.99 |
-0.6%
|
228万 |
1.37亿 |
| 2026-06-23 |
60.10 |
61.34 |
59.00 |
61.11 |
1.87%
|
243万 |
1.47亿 |
| 2026-06-24 |
61.11 |
62.98 |
57.71 |
61.61 |
0.82%
|
354万 |
2.14亿 |
| 2026-06-25 |
61.66 |
63.80 |
59.51 |
60.70 |
-1.48%
|
247万 |
1.52亿 |
| 2026-06-26 |
60.49 |
60.90 |
57.88 |
57.90 |
-4.61%
|
132万 |
7812万 |
| 2026-06-29 |
58.74 |
64.88 |
58.00 |
62.81 |
8.48%
|
404万 |
2.51亿 |
| 2026-06-30 |
63.71 |
70.30 |
62.18 |
69.87 |
11.24%
|
671万 |
4.54亿 |
| 2026-07-01 |
69.87 |
71.89 |
68.51 |
69.72 |
-0.21%
|
371万 |
2.59亿 |
| 2026-07-02 |
68.00 |
71.00 |
64.00 |
64.33 |
-7.73%
|
392万 |
2.66亿 |
| 2026-07-03 |
64.95 |
70.85 |
64.00 |
70.02 |
8.85%
|
438万 |
2.98亿 |
| 2026-07-06 |
70.00 |
70.97 |
65.00 |
65.35 |
-6.67%
|
335万 |
2.25亿 |
| 2026-07-07 |
65.71 |
67.96 |
61.01 |
62.00 |
-5.13%
|
292万 |
1.86亿 |
| 2026-07-08 |
62.06 |
63.30 |
60.50 |
61.71 |
-0.47%
|
194万 |
1.21亿 |
| 2026-07-09 |
61.60 |
62.58 |
60.10 |
62.55 |
1.36%
|
148万 |
9156万 |
| 2026-07-10 |
62.61 |
66.50 |
61.16 |
63.00 |
0.72%
|
315万 |
2.02亿 |
| 2026-07-13 |
64.21 |
64.21 |
57.00 |
57.51 |
-8.71%
|
280万 |
1.67亿 |
| 2026-07-14 |
58.01 |
58.01 |
54.10 |
57.59 |
0.14%
|
224万 |
1.26亿 |
| 2026-07-15 |
56.84 |
59.70 |
55.59 |
59.06 |
2.55%
|
199万 |
1.17亿 |
| 2026-07-16 |
58.76 |
59.45 |
56.62 |
56.79 |
-3.84%
|
154万 |
8985万 |
| 2026-07-17 |
56.53 |
58.20 |
54.03 |
55.64 |
-2.03%
|
184万 |
1.03亿 |
| 2026-07-20 |
56.00 |
57.59 |
55.11 |
56.76 |
2.01%
|
206万 |
1.16亿 |
数据来源：Baostock ｜ 更新日期：2026-07-20