📊 K线图 2026-08-19
股票：联科科技 (001207)
日期范围：2023-07-14 至 2026-08-19
当前筛选：752 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-14 |
11.69 |
11.96 |
11.41 |
11.65 |
0.0%
|
703万 |
1.25亿 |
| 2023-07-17 |
11.64 |
11.66 |
11.27 |
11.34 |
-2.66%
|
406万 |
7028万 |
| 2023-07-18 |
11.34 |
11.84 |
11.22 |
11.68 |
3.02%
|
546万 |
9608万 |
| 2023-07-19 |
11.66 |
11.93 |
11.50 |
11.60 |
-0.68%
|
384万 |
6790万 |
| 2023-07-20 |
11.71 |
11.71 |
11.40 |
11.43 |
-1.53%
|
229万 |
4011万 |
| 2023-07-21 |
11.41 |
11.59 |
11.34 |
11.40 |
-0.23%
|
199万 |
3460万 |
| 2023-07-24 |
11.35 |
11.46 |
10.96 |
11.04 |
-3.18%
|
328万 |
5548万 |
| 2023-07-25 |
11.14 |
11.22 |
10.92 |
11.04 |
0.06%
|
243万 |
4081万 |
| 2023-07-26 |
11.02 |
11.14 |
10.78 |
10.81 |
-2.15%
|
224万 |
3701万 |
| 2023-07-27 |
10.81 |
10.97 |
10.62 |
10.64 |
-1.59%
|
151万 |
2483万 |
| 2023-07-28 |
10.73 |
10.73 |
10.49 |
10.64 |
0.06%
|
139万 |
2254万 |
| 2023-07-31 |
10.66 |
10.75 |
10.62 |
10.68 |
0.37%
|
131万 |
2133万 |
| 2023-08-01 |
10.66 |
10.68 |
10.48 |
10.50 |
-1.73%
|
143万 |
2292万 |
| 2023-08-02 |
10.50 |
10.57 |
10.43 |
10.46 |
-0.38%
|
91万 |
1451万 |
| 2023-08-03 |
10.46 |
10.57 |
10.41 |
10.46 |
0.06%
|
114万 |
1822万 |
| 2023-08-04 |
10.54 |
10.57 |
10.45 |
10.50 |
0.31%
|
107万 |
1709万 |
| 2023-08-07 |
10.50 |
10.52 |
10.29 |
10.31 |
-1.76%
|
184万 |
2898万 |
| 2023-08-08 |
10.48 |
10.78 |
10.35 |
10.71 |
3.83%
|
299万 |
4810万 |
| 2023-08-09 |
10.63 |
10.72 |
10.48 |
10.56 |
-1.42%
|
135万 |
2187万 |
| 2023-08-10 |
10.56 |
10.59 |
10.35 |
10.48 |
-0.69%
|
131万 |
2084万 |
| 2023-08-11 |
10.52 |
10.54 |
10.31 |
10.35 |
-1.32%
|
88万 |
1390万 |
| 2023-08-14 |
10.23 |
10.39 |
10.23 |
10.39 |
0.45%
|
71万 |
1124万 |
| 2023-08-15 |
10.39 |
10.43 |
10.27 |
10.31 |
-0.82%
|
66万 |
1041万 |
| 2023-08-16 |
10.28 |
10.38 |
10.26 |
10.26 |
-0.45%
|
59万 |
929万 |
| 2023-08-17 |
10.39 |
10.39 |
10.15 |
10.38 |
1.16%
|
67万 |
1055万 |
| 2023-08-18 |
10.38 |
10.64 |
10.37 |
10.46 |
0.76%
|
119万 |
1900万 |
| 2023-08-21 |
10.45 |
10.58 |
10.35 |
10.36 |
-0.95%
|
81万 |
1294万 |
| 2023-08-22 |
10.45 |
10.45 |
9.87 |
10.08 |
-2.74%
|
173万 |
2658万 |
| 2023-08-23 |
10.07 |
10.08 |
9.85 |
9.86 |
-2.09%
|
94万 |
1422万 |
| 2023-08-24 |
9.92 |
9.97 |
9.76 |
9.86 |
-0.07%
|
45万 |
679万 |
| 2023-08-25 |
9.85 |
10.14 |
9.72 |
9.75 |
-1.07%
|
114万 |
1722万 |
| 2023-08-28 |
10.18 |
10.25 |
9.88 |
9.90 |
1.49%
|
155万 |
2382万 |
| 2023-08-29 |
9.89 |
10.23 |
9.89 |
10.21 |
3.2%
|
148万 |
2289万 |
| 2023-08-30 |
10.27 |
10.74 |
10.25 |
10.60 |
3.81%
|
400万 |
6466万 |
| 2023-08-31 |
10.60 |
10.79 |
10.56 |
10.60 |
0.0%
|
146万 |
2370万 |
| 2023-09-01 |
10.61 |
10.77 |
10.54 |
10.60 |
0.0%
|
88万 |
1427万 |
| 2023-09-04 |
10.60 |
10.78 |
10.60 |
10.78 |
1.68%
|
170万 |
2770万 |
| 2023-09-05 |
10.87 |
10.87 |
10.64 |
10.70 |
-0.73%
|
94万 |
1531万 |
| 2023-09-06 |
10.76 |
10.83 |
10.62 |
10.83 |
1.23%
|
138万 |
2259万 |
| 2023-09-07 |
10.84 |
10.90 |
10.68 |
10.73 |
-0.97%
|
119万 |
1952万 |
| 2023-09-08 |
10.78 |
10.86 |
10.74 |
10.78 |
0.49%
|
106万 |
1751万 |
| 2023-09-11 |
10.81 |
10.93 |
10.75 |
10.86 |
0.73%
|
113万 |
1864万 |
| 2023-09-12 |
10.86 |
11.02 |
10.80 |
11.00 |
1.27%
|
176万 |
2923万 |
| 2023-09-13 |
10.99 |
10.99 |
10.72 |
10.83 |
-1.5%
|
123万 |
2030万 |
| 2023-09-14 |
10.87 |
10.89 |
10.71 |
10.83 |
-0.06%
|
108万 |
1773万 |
| 2023-09-15 |
10.83 |
10.91 |
10.75 |
10.81 |
-0.12%
|
111万 |
1831万 |
| 2023-09-18 |
10.81 |
11.09 |
10.75 |
11.02 |
1.95%
|
179万 |
2990万 |
| 2023-09-19 |
11.00 |
11.08 |
10.84 |
10.91 |
-1.08%
|
131万 |
2178万 |
| 2023-09-20 |
10.91 |
10.94 |
10.74 |
10.77 |
-1.27%
|
115万 |
1905万 |
| 2023-09-21 |
10.77 |
10.79 |
10.62 |
10.68 |
-0.8%
|
111万 |
1812万 |
| 2023-09-22 |
10.75 |
10.79 |
10.56 |
10.78 |
0.93%
|
108万 |
1761万 |
| 2023-09-25 |
10.77 |
10.92 |
10.70 |
10.73 |
-0.49%
|
65万 |
1074万 |
| 2023-09-26 |
10.81 |
10.81 |
10.59 |
10.60 |
-1.23%
|
80万 |
1299万 |
| 2023-09-27 |
10.60 |
10.83 |
10.54 |
10.73 |
1.24%
|
120万 |
1963万 |
| 2023-09-28 |
10.75 |
10.86 |
10.70 |
10.83 |
0.92%
|
94万 |
1550万 |
| 2023-10-09 |
10.84 |
10.92 |
10.77 |
10.86 |
0.3%
|
138万 |
2283万 |
| 2023-10-10 |
10.86 |
10.91 |
10.70 |
10.75 |
-1.03%
|
113万 |
1854万 |
| 2023-10-11 |
10.82 |
10.82 |
10.61 |
10.67 |
-0.74%
|
140万 |
2271万 |
| 2023-10-12 |
10.69 |
11.00 |
10.67 |
10.99 |
2.96%
|
214万 |
3550万 |
| 2023-10-13 |
10.99 |
11.03 |
10.68 |
10.74 |
-2.22%
|
200万 |
3272万 |
| 2023-10-16 |
10.71 |
10.84 |
10.57 |
10.75 |
0.12%
|
160万 |
2611万 |
| 2023-10-17 |
10.76 |
10.87 |
10.66 |
10.76 |
0.06%
|
160万 |
2608万 |
| 2023-10-18 |
11.14 |
11.61 |
11.10 |
11.39 |
5.82%
|
1127万 |
1.94亿 |
| 2023-10-19 |
11.16 |
11.16 |
10.47 |
10.62 |
-6.71%
|
812万 |
1.32亿 |
| 2023-10-20 |
10.42 |
10.85 |
10.25 |
10.75 |
1.24%
|
489万 |
7938万 |
| 2023-10-23 |
10.64 |
11.27 |
10.64 |
10.81 |
0.49%
|
632万 |
1.06亿 |
| 2023-10-24 |
10.70 |
11.43 |
10.70 |
11.30 |
4.57%
|
715万 |
1.22亿 |
| 2023-10-25 |
11.33 |
11.42 |
11.10 |
11.16 |
-1.28%
|
412万 |
6996万 |
| 2023-10-26 |
11.20 |
11.31 |
11.03 |
11.29 |
1.18%
|
451万 |
7679万 |
| 2023-10-27 |
11.23 |
11.35 |
11.12 |
11.33 |
0.35%
|
348万 |
5965万 |
| 2023-10-30 |
11.23 |
11.47 |
11.20 |
11.47 |
1.28%
|
382万 |
6605万 |
| 2023-10-31 |
11.47 |
11.51 |
11.28 |
11.42 |
-0.46%
|
318万 |
5493万 |
| 2023-11-01 |
11.41 |
11.47 |
11.24 |
11.42 |
0.0%
|
284万 |
4908万 |
| 2023-11-02 |
11.40 |
11.51 |
11.24 |
11.25 |
-1.5%
|
225万 |
3871万 |
| 2023-11-03 |
11.22 |
11.40 |
11.22 |
11.25 |
0.0%
|
185万 |
3184万 |
| 2023-11-06 |
11.28 |
11.45 |
11.20 |
11.45 |
1.82%
|
227万 |
3919万 |
| 2023-11-07 |
11.42 |
11.45 |
11.26 |
11.35 |
-0.92%
|
155万 |
2668万 |
| 2023-11-08 |
11.35 |
11.37 |
11.20 |
11.27 |
-0.7%
|
194万 |
3325万 |
| 2023-11-09 |
11.27 |
11.39 |
11.21 |
11.27 |
0.0%
|
168万 |
2879万 |
| 2023-11-10 |
11.20 |
11.43 |
11.14 |
11.43 |
1.46%
|
200万 |
3456万 |
| 2023-11-13 |
11.48 |
11.48 |
11.34 |
11.43 |
-0.06%
|
180万 |
3123万 |
| 2023-11-14 |
11.43 |
11.46 |
11.30 |
11.37 |
-0.46%
|
135万 |
2333万 |
| 2023-11-15 |
11.37 |
11.53 |
11.35 |
11.52 |
1.27%
|
190万 |
3321万 |
| 2023-11-16 |
11.49 |
11.51 |
11.40 |
11.42 |
-0.86%
|
130万 |
2274万 |
| 2023-11-17 |
11.42 |
11.63 |
11.33 |
11.60 |
1.62%
|
210万 |
3677万 |
| 2023-11-20 |
11.63 |
11.70 |
11.53 |
11.53 |
-0.62%
|
214万 |
3780万 |
| 2023-11-21 |
11.54 |
11.62 |
11.44 |
11.49 |
-0.4%
|
152万 |
2661万 |
| 2023-11-22 |
11.44 |
11.55 |
11.36 |
11.36 |
-1.09%
|
153万 |
2658万 |
| 2023-11-23 |
11.35 |
11.49 |
11.32 |
11.41 |
0.46%
|
91万 |
1577万 |
| 2023-11-24 |
11.41 |
11.47 |
11.24 |
11.28 |
-1.15%
|
133万 |
2288万 |
| 2023-11-27 |
11.29 |
11.49 |
11.22 |
11.44 |
1.4%
|
185万 |
3210万 |
| 2023-11-28 |
11.40 |
11.57 |
11.32 |
11.53 |
0.75%
|
186万 |
3258万 |
| 2023-11-29 |
11.51 |
11.71 |
11.51 |
11.62 |
0.8%
|
203万 |
3595万 |
| 2023-11-30 |
11.59 |
11.59 |
11.12 |
11.31 |
-2.67%
|
275万 |
4716万 |
| 2023-12-01 |
11.31 |
11.31 |
11.12 |
11.21 |
-0.87%
|
161万 |
2745万 |
| 2023-12-04 |
11.22 |
11.34 |
11.15 |
11.18 |
-0.24%
|
173万 |
2957万 |
| 2023-12-05 |
11.50 |
11.50 |
11.09 |
11.15 |
-0.29%
|
174万 |
2966万 |
| 2023-12-06 |
11.15 |
11.42 |
11.12 |
11.19 |
0.35%
|
192万 |
3296万 |
| 2023-12-07 |
11.20 |
11.34 |
11.00 |
11.06 |
-1.12%
|
162万 |
2735万 |
| 2023-12-08 |
11.07 |
11.20 |
10.85 |
10.85 |
-1.91%
|
160万 |
2657万 |
| 2023-12-11 |
10.81 |
11.08 |
10.81 |
11.00 |
1.4%
|
203万 |
3387万 |
| 2023-12-12 |
11.06 |
11.14 |
10.95 |
11.03 |
0.24%
|
106万 |
1783万 |
| 2023-12-13 |
11.03 |
11.10 |
10.90 |
10.93 |
-0.9%
|
98万 |
1631万 |
| 2023-12-14 |
10.99 |
11.17 |
10.98 |
11.04 |
1.02%
|
134万 |
2267万 |
| 2023-12-15 |
11.05 |
11.23 |
11.00 |
11.02 |
-0.24%
|
130万 |
2198万 |
| 2023-12-18 |
11.05 |
11.10 |
10.88 |
10.93 |
-0.84%
|
162万 |
2714万 |
| 2023-12-19 |
10.91 |
11.04 |
10.85 |
11.02 |
0.84%
|
124万 |
2062万 |
| 2023-12-20 |
11.06 |
11.16 |
10.97 |
11.00 |
-0.18%
|
89万 |
1498万 |
| 2023-12-21 |
10.87 |
11.10 |
10.72 |
11.09 |
0.84%
|
156万 |
2595万 |
| 2023-12-22 |
11.08 |
11.12 |
10.87 |
10.93 |
-1.43%
|
152万 |
2544万 |
| 2023-12-25 |
10.94 |
10.95 |
10.68 |
10.89 |
-0.36%
|
196万 |
3229万 |
| 2023-12-26 |
10.95 |
10.95 |
10.76 |
10.81 |
-0.73%
|
156万 |
2574万 |
| 2023-12-27 |
10.80 |
10.91 |
10.72 |
10.87 |
0.49%
|
109万 |
1800万 |
| 2023-12-28 |
10.90 |
11.18 |
10.75 |
11.14 |
2.55%
|
156万 |
2619万 |
| 2023-12-29 |
11.19 |
11.28 |
11.12 |
11.24 |
0.83%
|
142万 |
2431万 |
| 2024-01-02 |
11.27 |
11.41 |
11.22 |
11.35 |
1.06%
|
194万 |
3355万 |
| 2024-01-03 |
11.35 |
11.45 |
11.30 |
11.41 |
0.52%
|
188万 |
3249万 |
| 2024-01-04 |
11.41 |
11.45 |
11.33 |
11.38 |
-0.29%
|
151万 |
2608万 |
| 2024-01-05 |
11.36 |
11.42 |
11.20 |
11.26 |
-1.04%
|
139万 |
2388万 |
| 2024-01-08 |
11.31 |
11.31 |
10.94 |
10.94 |
-2.87%
|
155万 |
2613万 |
| 2024-01-09 |
11.06 |
11.15 |
10.86 |
10.97 |
0.3%
|
174万 |
2913万 |
| 2024-01-10 |
10.86 |
10.87 |
10.31 |
10.46 |
-4.62%
|
534万 |
8548万 |
| 2024-01-11 |
10.54 |
10.70 |
10.46 |
10.66 |
1.89%
|
312万 |
5026万 |
| 2024-01-12 |
10.65 |
10.84 |
10.58 |
10.72 |
0.49%
|
297万 |
4862万 |
| 2024-01-15 |
10.66 |
10.87 |
10.56 |
10.62 |
-0.92%
|
158万 |
2556万 |
| 2024-01-16 |
10.58 |
10.69 |
10.52 |
10.63 |
0.12%
|
251万 |
4040万 |
| 2024-01-17 |
10.72 |
10.73 |
10.37 |
10.38 |
-2.36%
|
149万 |
2387万 |
| 2024-01-18 |
10.39 |
10.48 |
10.06 |
10.29 |
-0.83%
|
260万 |
4047万 |
| 2024-01-19 |
10.36 |
10.42 |
10.15 |
10.20 |
-0.9%
|
181万 |
2822万 |
| 2024-01-22 |
10.17 |
10.23 |
9.52 |
9.60 |
-5.88%
|
231万 |
3481万 |
| 2024-01-23 |
9.56 |
9.72 |
9.30 |
9.50 |
-1.1%
|
278万 |
4000万 |
| 2024-01-24 |
9.69 |
9.88 |
9.28 |
9.57 |
0.76%
|
351万 |
5073万 |
| 2024-01-25 |
9.58 |
9.73 |
9.42 |
9.71 |
1.45%
|
376万 |
5487万 |
| 2024-01-26 |
9.69 |
10.00 |
9.67 |
9.79 |
0.88%
|
314万 |
4694万 |
| 2024-01-29 |
9.87 |
9.93 |
9.59 |
9.61 |
-1.88%
|
252万 |
3722万 |
| 2024-01-30 |
9.58 |
9.61 |
9.21 |
9.23 |
-3.98%
|
269万 |
3840万 |
| 2024-01-31 |
9.23 |
9.30 |
8.78 |
8.86 |
-4.0%
|
344万 |
4694万 |
| 2024-02-01 |
8.86 |
9.00 |
8.51 |
8.67 |
-2.16%
|
395万 |
5209万 |
| 2024-02-02 |
8.76 |
8.85 |
8.05 |
8.28 |
-4.49%
|
295万 |
3790万 |
| 2024-02-05 |
8.04 |
8.28 |
7.45 |
7.45 |
-10.03%
|
415万 |
4788万 |
| 2024-02-06 |
7.25 |
7.55 |
6.70 |
7.30 |
-1.95%
|
551万 |
5833万 |
| 2024-02-07 |
7.24 |
7.27 |
6.67 |
6.83 |
-6.41%
|
569万 |
5997万 |
| 2024-02-08 |
6.95 |
7.52 |
6.84 |
7.52 |
10.03%
|
611万 |
6664万 |
| 2024-02-19 |
7.77 |
8.27 |
7.65 |
8.27 |
9.99%
|
645万 |
7977万 |
| 2024-02-20 |
8.27 |
8.49 |
8.07 |
8.28 |
0.08%
|
340万 |
4264万 |
| 2024-02-21 |
8.17 |
8.68 |
8.17 |
8.34 |
0.72%
|
306万 |
3917万 |
| 2024-02-22 |
8.28 |
8.53 |
8.26 |
8.51 |
2.13%
|
253万 |
3239万 |
| 2024-02-23 |
8.52 |
8.98 |
8.49 |
8.94 |
5.03%
|
315万 |
4190万 |
| 2024-02-26 |
9.08 |
9.08 |
8.82 |
8.92 |
-0.29%
|
299万 |
4072万 |
| 2024-02-27 |
8.87 |
9.32 |
8.74 |
9.32 |
4.58%
|
263万 |
3659万 |
| 2024-02-28 |
9.31 |
9.57 |
8.40 |
8.40 |
-9.89%
|
565万 |
7631万 |
| 2024-02-29 |
8.38 |
8.73 |
8.20 |
8.73 |
3.92%
|
367万 |
4780万 |
| 2024-03-01 |
8.81 |
8.92 |
8.68 |
8.88 |
1.66%
|
261万 |
3504万 |
| 2024-03-04 |
8.89 |
9.01 |
8.74 |
9.00 |
1.41%
|
251万 |
3404万 |
| 2024-03-05 |
8.95 |
9.06 |
8.83 |
8.94 |
-0.73%
|
237万 |
3214万 |
| 2024-03-06 |
8.94 |
9.21 |
8.85 |
9.10 |
1.84%
|
241万 |
3308万 |
| 2024-03-07 |
9.14 |
9.25 |
8.97 |
9.19 |
0.94%
|
264万 |
3668万 |
| 2024-03-08 |
9.02 |
9.07 |
8.84 |
9.01 |
-1.87%
|
405万 |
5499万 |
| 2024-03-11 |
8.98 |
9.21 |
8.86 |
9.17 |
1.68%
|
428万 |
5885万 |
| 2024-03-12 |
9.08 |
9.23 |
9.03 |
9.22 |
0.58%
|
323万 |
4475万 |
| 2024-03-13 |
9.29 |
9.52 |
9.18 |
9.40 |
1.93%
|
276万 |
3917万 |
| 2024-03-14 |
9.46 |
9.49 |
9.21 |
9.29 |
-1.19%
|
220万 |
3127万 |
| 2024-03-15 |
9.24 |
9.38 |
9.17 |
9.36 |
0.85%
|
219万 |
3080万 |
| 2024-03-18 |
9.56 |
9.70 |
9.46 |
9.63 |
2.89%
|
355万 |
5164万 |
| 2024-03-19 |
9.71 |
9.81 |
9.63 |
9.70 |
0.68%
|
244万 |
3600万 |
| 2024-03-20 |
9.69 |
9.80 |
9.63 |
9.73 |
0.27%
|
159万 |
2343万 |
| 2024-03-21 |
9.75 |
9.80 |
9.56 |
9.76 |
0.34%
|
163万 |
2398万 |
| 2024-03-22 |
9.71 |
9.81 |
9.56 |
9.63 |
-1.35%
|
168万 |
2471万 |
| 2024-03-25 |
9.57 |
9.62 |
9.40 |
9.40 |
-2.33%
|
206万 |
2973万 |
| 2024-03-26 |
9.36 |
9.48 |
9.24 |
9.42 |
0.21%
|
161万 |
2290万 |
| 2024-03-27 |
9.38 |
9.46 |
9.16 |
9.17 |
-2.73%
|
147万 |
2080万 |
| 2024-03-28 |
9.16 |
9.46 |
9.15 |
9.30 |
1.51%
|
163万 |
2314万 |
| 2024-03-29 |
9.30 |
9.46 |
9.30 |
9.38 |
0.85%
|
110万 |
1576万 |
| 2024-04-01 |
9.64 |
9.96 |
9.56 |
9.96 |
6.11%
|
411万 |
6130万 |
| 2024-04-02 |
9.88 |
10.09 |
9.85 |
10.06 |
0.99%
|
290万 |
4405万 |
| 2024-04-03 |
9.99 |
10.23 |
9.84 |
10.06 |
0.07%
|
257万 |
3899万 |
| 2024-04-08 |
9.99 |
10.11 |
9.77 |
9.77 |
-2.88%
|
216万 |
3260万 |
| 2024-04-09 |
9.77 |
10.12 |
9.77 |
10.12 |
3.51%
|
293万 |
4439万 |
| 2024-04-10 |
10.12 |
10.14 |
9.67 |
9.84 |
-2.76%
|
315万 |
4575万 |
| 2024-04-11 |
9.80 |
10.05 |
9.70 |
9.91 |
0.76%
|
212万 |
3101万 |
| 2024-04-12 |
9.91 |
10.33 |
9.88 |
10.29 |
3.85%
|
368万 |
5473万 |
| 2024-04-15 |
10.68 |
11.32 |
10.33 |
10.74 |
4.37%
|
1599万 |
2.54亿 |
| 2024-04-16 |
10.55 |
10.58 |
9.86 |
10.01 |
-6.78%
|
969万 |
1.45亿 |
| 2024-04-17 |
10.41 |
10.84 |
10.28 |
10.69 |
6.73%
|
933万 |
1.45亿 |
| 2024-04-18 |
10.58 |
10.66 |
10.31 |
10.33 |
-3.31%
|
708万 |
1.09亿 |
| 2024-04-19 |
10.52 |
10.86 |
10.45 |
10.80 |
4.48%
|
879万 |
1.38亿 |
| 2024-04-22 |
10.61 |
10.75 |
10.21 |
10.40 |
-3.66%
|
706万 |
1.09亿 |
| 2024-04-23 |
10.32 |
10.42 |
10.07 |
10.24 |
-1.51%
|
483万 |
7244万 |
| 2024-04-24 |
10.25 |
10.44 |
10.16 |
10.39 |
1.4%
|
438万 |
6643万 |
| 2024-04-25 |
10.41 |
10.67 |
10.39 |
10.60 |
2.03%
|
422万 |
6558万 |
| 2024-04-26 |
10.53 |
10.89 |
10.38 |
10.65 |
0.51%
|
573万 |
8987万 |
| 2024-04-29 |
10.63 |
10.72 |
10.47 |
10.71 |
0.58%
|
464万 |
7268万 |
| 2024-04-30 |
10.76 |
10.84 |
10.63 |
10.81 |
0.89%
|
404万 |
6387万 |
| 2024-05-06 |
10.90 |
11.41 |
10.90 |
11.37 |
5.16%
|
880万 |
1.44亿 |
| 2024-05-07 |
11.41 |
11.68 |
11.27 |
11.61 |
2.1%
|
639万 |
1.07亿 |
| 2024-05-08 |
11.56 |
11.74 |
11.42 |
11.49 |
-1.0%
|
489万 |
8280万 |
| 2024-05-09 |
11.44 |
11.63 |
11.42 |
11.44 |
-0.47%
|
330万 |
5581万 |
| 2024-05-10 |
11.35 |
11.54 |
11.29 |
11.37 |
-0.54%
|
287万 |
4802万 |
| 2024-05-13 |
11.29 |
11.50 |
11.12 |
11.37 |
-0.06%
|
330万 |
5506万 |
| 2024-05-14 |
11.42 |
11.77 |
11.34 |
11.77 |
3.53%
|
502万 |
8579万 |
| 2024-05-15 |
11.77 |
11.77 |
11.38 |
11.44 |
-2.83%
|
429万 |
7276万 |
| 2024-05-16 |
11.40 |
11.61 |
11.31 |
11.33 |
-0.89%
|
290万 |
4886万 |
| 2024-05-17 |
11.35 |
11.57 |
11.21 |
11.56 |
1.98%
|
289万 |
4830万 |
| 2024-05-20 |
11.48 |
11.58 |
11.37 |
11.44 |
-1.0%
|
221万 |
3729万 |
| 2024-05-21 |
11.43 |
11.61 |
11.34 |
11.50 |
0.54%
|
204万 |
3439万 |
| 2024-05-22 |
11.44 |
11.48 |
11.26 |
11.32 |
-1.6%
|
215万 |
3595万 |
| 2024-05-23 |
11.32 |
11.43 |
11.18 |
11.37 |
0.42%
|
328万 |
5477万 |
| 2024-05-24 |
11.43 |
11.65 |
11.24 |
11.30 |
-0.6%
|
251万 |
4224万 |
| 2024-05-27 |
11.16 |
11.44 |
11.13 |
11.44 |
1.2%
|
364万 |
6037万 |
| 2024-05-28 |
11.44 |
11.71 |
11.27 |
11.35 |
-0.71%
|
362万 |
6114万 |
| 2024-05-29 |
11.28 |
11.42 |
11.22 |
11.30 |
-0.48%
|
240万 |
3989万 |
| 2024-05-30 |
11.31 |
11.48 |
11.13 |
11.14 |
-1.39%
|
271万 |
4495万 |
| 2024-05-31 |
11.14 |
11.25 |
11.07 |
11.19 |
0.43%
|
210万 |
3444万 |
| 2024-06-03 |
11.14 |
11.20 |
10.91 |
10.99 |
-1.76%
|
234万 |
3812万 |
| 2024-06-04 |
10.98 |
11.05 |
10.62 |
10.84 |
-1.42%
|
363万 |
5741万 |
| 2024-06-05 |
10.82 |
10.83 |
10.23 |
10.27 |
-5.21%
|
353万 |
5431万 |
| 2024-06-06 |
10.24 |
10.39 |
9.52 |
9.65 |
-6.1%
|
579万 |
8353万 |
| 2024-06-07 |
9.73 |
10.18 |
9.72 |
10.09 |
4.59%
|
457万 |
6712万 |
| 2024-06-11 |
10.02 |
10.31 |
9.79 |
10.27 |
1.82%
|
456万 |
6739万 |
| 2024-06-12 |
10.14 |
10.41 |
10.14 |
10.20 |
-0.73%
|
324万 |
4883万 |
| 2024-06-13 |
10.14 |
10.29 |
10.07 |
10.13 |
-0.67%
|
204万 |
3047万 |
| 2024-06-14 |
10.12 |
10.18 |
9.95 |
10.03 |
-0.94%
|
199万 |
2940万 |
| 2024-06-17 |
10.01 |
10.11 |
9.88 |
9.95 |
-0.88%
|
196万 |
2880万 |
| 2024-06-18 |
9.92 |
10.18 |
9.91 |
10.17 |
2.26%
|
224万 |
3321万 |
| 2024-06-19 |
10.14 |
10.35 |
10.14 |
10.14 |
-0.27%
|
196万 |
2962万 |
| 2024-06-20 |
10.14 |
10.26 |
9.92 |
9.92 |
-2.15%
|
168万 |
2483万 |
| 2024-06-21 |
9.84 |
10.00 |
9.78 |
9.90 |
-0.27%
|
144万 |
2105万 |
| 2024-06-24 |
9.80 |
9.81 |
9.42 |
9.43 |
-4.75%
|
294万 |
4144万 |
| 2024-06-25 |
9.52 |
9.83 |
9.43 |
9.65 |
2.38%
|
319万 |
4536万 |
| 2024-06-26 |
9.70 |
10.21 |
9.63 |
10.13 |
4.94%
|
295万 |
4317万 |
| 2024-06-27 |
10.23 |
10.28 |
9.82 |
9.86 |
-2.69%
|
266万 |
3928万 |
| 2024-06-28 |
9.86 |
10.02 |
9.73 |
9.88 |
0.28%
|
240万 |
3497万 |
| 2024-07-01 |
9.79 |
10.04 |
9.73 |
9.96 |
0.76%
|
241万 |
3499万 |
| 2024-07-02 |
9.97 |
10.08 |
9.84 |
9.92 |
-0.34%
|
219万 |
3203万 |
| 2024-07-03 |
9.92 |
9.97 |
9.58 |
9.63 |
-3.02%
|
190万 |
2716万 |
| 2024-07-04 |
9.63 |
9.72 |
9.30 |
9.37 |
-2.69%
|
186万 |
2596万 |
| 2024-07-05 |
9.31 |
9.54 |
9.25 |
9.47 |
1.09%
|
154万 |
2129万 |
| 2024-07-08 |
9.50 |
9.65 |
9.23 |
9.26 |
-2.23%
|
196万 |
2697万 |
| 2024-07-09 |
9.19 |
9.58 |
9.07 |
9.56 |
3.31%
|
224万 |
3072万 |
| 2024-07-10 |
9.53 |
9.65 |
9.44 |
9.48 |
-0.85%
|
181万 |
2544万 |
| 2024-07-11 |
9.60 |
9.89 |
9.60 |
9.86 |
3.95%
|
234万 |
3363万 |
| 2024-07-12 |
9.80 |
9.87 |
9.70 |
9.81 |
-0.48%
|
145万 |
2089万 |
| 2024-07-15 |
10.21 |
10.54 |
10.07 |
10.30 |
5.0%
|
823万 |
1.24亿 |
| 2024-07-16 |
10.22 |
10.28 |
9.82 |
9.95 |
-3.37%
|
610万 |
8960万 |
| 2024-07-17 |
10.00 |
10.01 |
9.61 |
9.63 |
-3.28%
|
335万 |
4788万 |
| 2024-07-18 |
9.54 |
9.56 |
9.29 |
9.51 |
-1.2%
|
284万 |
3933万 |
| 2024-07-19 |
9.51 |
9.75 |
9.45 |
9.69 |
1.86%
|
248万 |
3518万 |
| 2024-07-22 |
9.67 |
9.71 |
9.48 |
9.50 |
-1.9%
|
302万 |
4262万 |
| 2024-07-23 |
9.54 |
9.55 |
9.22 |
9.23 |
-2.87%
|
218万 |
3019万 |
| 2024-07-24 |
9.14 |
9.31 |
9.09 |
9.14 |
-1.03%
|
170万 |
2299万 |
| 2024-07-25 |
9.00 |
9.28 |
9.00 |
9.20 |
0.75%
|
157万 |
2116万 |
| 2024-07-26 |
9.24 |
9.52 |
9.22 |
9.40 |
2.14%
|
307万 |
4273万 |
| 2024-07-29 |
9.43 |
9.43 |
9.20 |
9.22 |
-1.96%
|
142万 |
1944万 |
| 2024-07-30 |
9.16 |
9.31 |
9.09 |
9.28 |
0.66%
|
150万 |
2032万 |
| 2024-07-31 |
9.30 |
9.65 |
9.19 |
9.64 |
3.89%
|
228万 |
3188万 |
| 2024-08-01 |
9.63 |
9.73 |
9.55 |
9.58 |
-0.64%
|
191万 |
2703万 |
| 2024-08-02 |
9.55 |
9.58 |
9.37 |
9.37 |
-2.13%
|
156万 |
2175万 |
| 2024-08-05 |
9.32 |
9.45 |
9.09 |
9.09 |
-2.98%
|
232万 |
3157万 |
| 2024-08-06 |
9.20 |
9.31 |
9.16 |
9.22 |
1.42%
|
161万 |
2188万 |
| 2024-08-07 |
9.23 |
9.34 |
9.18 |
9.26 |
0.44%
|
108万 |
1469万 |
| 2024-08-08 |
9.26 |
9.28 |
9.07 |
9.20 |
-0.66%
|
119万 |
1611万 |
| 2024-08-09 |
9.29 |
9.34 |
9.14 |
9.14 |
-0.67%
|
103万 |
1403万 |
| 2024-08-12 |
9.13 |
9.20 |
9.06 |
9.11 |
-0.37%
|
122万 |
1647万 |
| 2024-08-13 |
9.06 |
9.18 |
9.06 |
9.18 |
0.82%
|
91万 |
1228万 |
| 2024-08-14 |
9.20 |
9.26 |
9.09 |
9.10 |
-0.89%
|
104万 |
1413万 |
| 2024-08-15 |
9.10 |
9.18 |
8.95 |
9.07 |
-0.37%
|
161万 |
2154万 |
| 2024-08-16 |
9.09 |
9.14 |
9.00 |
9.03 |
-0.45%
|
132万 |
1764万 |
| 2024-08-19 |
9.03 |
9.11 |
8.95 |
8.98 |
-0.53%
|
123万 |
1634万 |
| 2024-08-20 |
8.94 |
8.99 |
8.71 |
8.79 |
-2.12%
|
150万 |
1954万 |
| 2024-08-21 |
8.75 |
8.89 |
8.73 |
8.82 |
0.39%
|
104万 |
1353万 |
| 2024-08-22 |
8.88 |
8.88 |
8.73 |
8.73 |
-1.0%
|
88万 |
1140万 |
| 2024-08-23 |
8.68 |
8.86 |
8.65 |
8.76 |
0.31%
|
144万 |
1855万 |
| 2024-08-26 |
8.75 |
9.04 |
8.75 |
9.03 |
3.03%
|
142万 |
1874万 |
| 2024-08-27 |
8.99 |
9.21 |
8.95 |
9.16 |
1.43%
|
177万 |
2386万 |
| 2024-08-28 |
9.02 |
9.11 |
8.57 |
8.86 |
-3.2%
|
341万 |
4409万 |
| 2024-08-29 |
8.86 |
9.11 |
8.81 |
9.07 |
2.38%
|
249万 |
3288万 |
| 2024-08-30 |
9.10 |
9.33 |
9.06 |
9.19 |
1.28%
|
273万 |
3707万 |
| 2024-09-02 |
9.19 |
9.24 |
8.96 |
8.97 |
-2.37%
|
233万 |
3126万 |
| 2024-09-03 |
8.97 |
9.29 |
8.95 |
9.18 |
2.28%
|
285万 |
3839万 |
| 2024-09-04 |
9.12 |
9.26 |
9.08 |
9.18 |
0.07%
|
145万 |
1964万 |
| 2024-09-05 |
9.12 |
9.27 |
9.12 |
9.22 |
0.44%
|
133万 |
1798万 |
| 2024-09-06 |
9.19 |
9.22 |
8.94 |
8.95 |
-2.95%
|
172万 |
2286万 |
| 2024-09-09 |
8.71 |
9.05 |
8.71 |
8.87 |
-0.91%
|
128万 |
1675万 |
| 2024-09-10 |
8.88 |
8.96 |
8.78 |
8.95 |
0.92%
|
95万 |
1240万 |
| 2024-09-11 |
8.94 |
9.04 |
8.87 |
8.94 |
-0.08%
|
111万 |
1466万 |
| 2024-09-12 |
8.94 |
9.04 |
8.86 |
8.86 |
-0.91%
|
82万 |
1079万 |
| 2024-09-13 |
8.86 |
8.96 |
8.71 |
8.71 |
-1.77%
|
103万 |
1338万 |
| 2024-09-18 |
8.78 |
8.78 |
8.43 |
8.58 |
-1.41%
|
171万 |
2158万 |
| 2024-09-19 |
8.66 |
8.86 |
8.59 |
8.82 |
2.78%
|
156万 |
2007万 |
| 2024-09-20 |
8.83 |
8.83 |
8.69 |
8.72 |
-1.16%
|
143万 |
1837万 |
| 2024-09-23 |
8.79 |
8.81 |
8.67 |
8.77 |
0.62%
|
99万 |
1286万 |
| 2024-09-24 |
8.78 |
9.19 |
8.78 |
9.19 |
4.73%
|
260万 |
3454万 |
| 2024-09-25 |
9.33 |
9.60 |
9.28 |
9.43 |
2.67%
|
320万 |
4456万 |
| 2024-09-26 |
9.39 |
9.61 |
9.39 |
9.61 |
1.88%
|
251万 |
3515万 |
| 2024-09-27 |
9.88 |
10.11 |
9.68 |
9.98 |
3.82%
|
373万 |
5413万 |
| 2024-09-30 |
10.28 |
10.76 |
9.92 |
10.63 |
6.48%
|
789万 |
1.21亿 |
| 2024-10-08 |
11.67 |
11.67 |
10.70 |
11.44 |
7.62%
|
850万 |
1.40亿 |
| 2024-10-09 |
11.14 |
11.34 |
10.73 |
10.90 |
-4.7%
|
646万 |
1.05亿 |
| 2024-10-10 |
10.90 |
11.25 |
10.80 |
11.02 |
1.12%
|
507万 |
8244万 |
| 2024-10-11 |
10.93 |
11.02 |
10.59 |
10.67 |
-3.15%
|
397万 |
6284万 |
| 2024-10-14 |
10.67 |
11.00 |
10.63 |
11.00 |
3.06%
|
356万 |
5684万 |
| 2024-10-15 |
10.89 |
11.27 |
10.86 |
11.13 |
1.18%
|
421万 |
6901万 |
| 2024-10-16 |
11.30 |
11.31 |
10.82 |
10.90 |
-2.02%
|
551万 |
8931万 |
| 2024-10-17 |
11.01 |
11.20 |
10.88 |
10.88 |
-0.25%
|
350万 |
5687万 |
| 2024-10-18 |
10.81 |
11.26 |
10.76 |
11.12 |
2.19%
|
444万 |
7217万 |
| 2024-10-21 |
11.22 |
11.82 |
11.22 |
11.60 |
4.35%
|
717万 |
1.22亿 |
| 2024-10-22 |
11.71 |
11.76 |
11.48 |
11.74 |
1.17%
|
399万 |
6815万 |
| 2024-10-23 |
11.73 |
12.48 |
11.65 |
12.25 |
4.35%
|
824万 |
1.47亿 |
| 2024-10-24 |
12.15 |
12.81 |
12.15 |
12.55 |
2.45%
|
733万 |
1.34亿 |
| 2024-10-25 |
12.51 |
13.29 |
12.35 |
13.27 |
5.81%
|
926万 |
1.77亿 |
| 2024-10-28 |
13.45 |
13.80 |
12.91 |
13.63 |
2.72%
|
880万 |
1.73亿 |
| 2024-10-29 |
13.55 |
13.83 |
13.02 |
13.04 |
-4.34%
|
703万 |
1.38亿 |
| 2024-10-30 |
12.94 |
13.17 |
12.59 |
12.74 |
-2.35%
|
590万 |
1.11亿 |
| 2024-10-31 |
12.73 |
13.94 |
12.59 |
13.61 |
6.89%
|
891万 |
1.75亿 |
| 2024-11-01 |
13.61 |
14.10 |
13.19 |
13.25 |
-2.7%
|
834万 |
1.67亿 |
| 2024-11-04 |
13.27 |
14.57 |
13.25 |
14.57 |
10.02%
|
1070万 |
2.23亿 |
| 2024-11-05 |
15.10 |
15.23 |
14.65 |
14.90 |
2.24%
|
1101万 |
2.42亿 |
| 2024-11-06 |
14.90 |
15.09 |
14.16 |
14.32 |
-3.88%
|
1006万 |
2.14亿 |
| 2024-11-07 |
14.06 |
15.75 |
14.06 |
15.75 |
9.98%
|
1132万 |
2.51亿 |
| 2024-11-08 |
15.78 |
15.92 |
14.89 |
14.93 |
-5.19%
|
899万 |
2.03亿 |
| 2024-11-11 |
14.84 |
15.29 |
14.76 |
15.25 |
2.1%
|
657万 |
1.45亿 |
| 2024-11-12 |
15.25 |
15.45 |
14.29 |
14.53 |
-4.71%
|
757万 |
1.64亿 |
| 2024-11-13 |
14.54 |
14.68 |
13.92 |
14.46 |
-0.47%
|
670万 |
1.40亿 |
| 2024-11-14 |
14.36 |
14.52 |
13.89 |
13.91 |
-3.83%
|
392万 |
8146万 |
| 2024-11-15 |
13.83 |
14.09 |
13.17 |
13.20 |
-5.06%
|
620万 |
1.23亿 |
| 2024-11-18 |
13.28 |
13.69 |
13.14 |
13.27 |
0.52%
|
574万 |
1.13亿 |
| 2024-11-19 |
13.26 |
13.66 |
13.19 |
13.66 |
2.94%
|
476万 |
9366万 |
| 2024-11-20 |
13.54 |
13.65 |
13.33 |
13.59 |
-0.55%
|
490万 |
9678万 |
| 2024-11-21 |
13.52 |
13.81 |
13.42 |
13.64 |
0.4%
|
411万 |
8192万 |
| 2024-11-22 |
13.56 |
13.63 |
12.72 |
12.85 |
-5.81%
|
466万 |
9014万 |
| 2024-11-25 |
12.87 |
13.19 |
12.83 |
13.16 |
2.39%
|
325万 |
6193万 |
| 2024-11-26 |
13.06 |
13.14 |
12.87 |
12.92 |
-1.82%
|
185万 |
3512万 |
| 2024-11-27 |
12.80 |
12.99 |
12.44 |
12.99 |
0.58%
|
362万 |
6736万 |
| 2024-11-28 |
13.00 |
13.10 |
12.79 |
12.89 |
-0.79%
|
236万 |
4477万 |
| 2024-11-29 |
12.92 |
13.44 |
12.79 |
13.33 |
3.45%
|
382万 |
7394万 |
| 2024-12-02 |
13.27 |
13.62 |
13.21 |
13.55 |
1.59%
|
352万 |
6932万 |
| 2024-12-03 |
13.60 |
14.39 |
13.51 |
13.85 |
2.22%
|
484万 |
9887万 |
| 2024-12-04 |
14.46 |
14.56 |
13.72 |
13.88 |
0.25%
|
671万 |
1.39亿 |
| 2024-12-05 |
13.72 |
13.95 |
13.68 |
13.82 |
-0.44%
|
329万 |
6663万 |
| 2024-12-06 |
13.76 |
14.12 |
13.61 |
14.05 |
1.68%
|
349万 |
7070万 |
| 2024-12-09 |
14.04 |
15.12 |
13.92 |
14.66 |
4.33%
|
840万 |
1.81亿 |
| 2024-12-10 |
15.08 |
15.09 |
14.38 |
14.48 |
-1.21%
|
584万 |
1.25亿 |
| 2024-12-11 |
14.43 |
14.63 |
14.19 |
14.45 |
-0.24%
|
363万 |
7646万 |
| 2024-12-12 |
14.45 |
14.61 |
14.22 |
14.58 |
0.95%
|
342万 |
7243万 |
| 2024-12-13 |
14.71 |
14.91 |
14.29 |
14.31 |
-1.88%
|
325万 |
6949万 |
| 2024-12-16 |
14.28 |
14.40 |
13.74 |
13.86 |
-3.15%
|
377万 |
7739万 |
| 2024-12-17 |
13.86 |
13.92 |
13.40 |
13.47 |
-2.81%
|
285万 |
5677万 |
| 2024-12-18 |
13.42 |
13.65 |
13.31 |
13.46 |
-0.1%
|
179万 |
3536万 |
| 2024-12-19 |
13.45 |
13.46 |
13.14 |
13.42 |
-0.25%
|
223万 |
4362万 |
| 2024-12-20 |
13.40 |
14.02 |
13.36 |
13.90 |
3.57%
|
281万 |
5653万 |
| 2024-12-23 |
13.90 |
14.22 |
13.40 |
13.50 |
-2.9%
|
289万 |
5863万 |
| 2024-12-24 |
13.52 |
13.76 |
13.37 |
13.73 |
1.72%
|
184万 |
3675万 |
| 2024-12-25 |
13.73 |
13.76 |
13.33 |
13.48 |
-1.79%
|
183万 |
3610万 |
| 2024-12-26 |
13.48 |
14.15 |
13.40 |
13.98 |
3.7%
|
311万 |
6331万 |
| 2024-12-27 |
13.96 |
14.33 |
13.91 |
14.06 |
0.54%
|
268万 |
5559万 |
| 2024-12-30 |
13.97 |
14.04 |
13.65 |
13.85 |
-1.51%
|
168万 |
3404万 |
| 2024-12-31 |
13.86 |
13.90 |
13.23 |
13.26 |
-4.25%
|
310万 |
6113万 |
| 2025-01-02 |
13.41 |
13.92 |
13.25 |
13.44 |
1.34%
|
486万 |
9697万 |
| 2025-01-03 |
13.44 |
13.73 |
12.89 |
12.92 |
-3.82%
|
383万 |
7506万 |
| 2025-01-06 |
12.66 |
13.23 |
12.56 |
12.90 |
-0.21%
|
267万 |
5046万 |
| 2025-01-07 |
12.85 |
13.39 |
12.83 |
13.39 |
3.87%
|
241万 |
4644万 |
| 2025-01-08 |
13.30 |
13.45 |
12.83 |
13.37 |
-0.15%
|
265万 |
5107万 |
| 2025-01-09 |
13.42 |
14.04 |
13.36 |
13.75 |
2.81%
|
344万 |
6920万 |
| 2025-01-10 |
13.71 |
13.89 |
13.34 |
13.40 |
-2.54%
|
245万 |
4895万 |
| 2025-01-13 |
13.33 |
13.55 |
13.08 |
13.38 |
-0.15%
|
199万 |
3890万 |
| 2025-01-14 |
13.39 |
14.21 |
13.39 |
14.16 |
5.83%
|
334万 |
6788万 |
| 2025-01-15 |
14.16 |
14.45 |
14.02 |
14.09 |
-0.53%
|
273万 |
5681万 |
| 2025-01-16 |
14.15 |
14.30 |
13.85 |
13.99 |
-0.68%
|
223万 |
4596万 |
| 2025-01-17 |
13.91 |
14.46 |
13.88 |
14.37 |
2.74%
|
360万 |
7523万 |
| 2025-01-20 |
14.49 |
14.78 |
14.34 |
14.69 |
2.19%
|
348万 |
7418万 |
| 2025-01-21 |
14.71 |
14.88 |
14.51 |
14.72 |
0.23%
|
263万 |
5669万 |
| 2025-01-22 |
14.79 |
14.82 |
14.12 |
14.32 |
-2.69%
|
289万 |
6101万 |
| 2025-01-23 |
14.45 |
14.56 |
14.23 |
14.33 |
0.05%
|
306万 |
6448万 |
| 2025-01-24 |
14.28 |
14.50 |
14.04 |
14.24 |
-0.67%
|
363万 |
7594万 |
| 2025-01-27 |
14.23 |
15.03 |
14.13 |
14.34 |
0.72%
|
469万 |
9999万 |
| 2025-02-05 |
14.27 |
14.40 |
14.00 |
14.09 |
-1.76%
|
336万 |
6962万 |
| 2025-02-06 |
14.03 |
14.82 |
14.02 |
14.75 |
4.71%
|
376万 |
8019万 |
| 2025-02-07 |
14.69 |
15.11 |
14.50 |
14.69 |
-0.37%
|
436万 |
9415万 |
| 2025-02-10 |
14.71 |
14.90 |
14.29 |
14.49 |
-1.4%
|
366万 |
7750万 |
| 2025-02-11 |
14.49 |
14.49 |
14.28 |
14.37 |
-0.85%
|
285万 |
5997万 |
| 2025-02-12 |
14.26 |
14.42 |
14.21 |
14.42 |
0.38%
|
267万 |
5600万 |
| 2025-02-13 |
14.41 |
14.41 |
13.89 |
13.94 |
-3.37%
|
339万 |
6989万 |
| 2025-02-14 |
14.00 |
14.00 |
13.61 |
13.74 |
-1.42%
|
297万 |
5994万 |
| 2025-02-17 |
13.66 |
13.88 |
13.66 |
13.87 |
0.95%
|
220万 |
4440万 |
| 2025-02-18 |
13.79 |
14.05 |
13.73 |
13.77 |
-0.69%
|
239万 |
4858万 |
| 2025-02-19 |
13.77 |
14.57 |
13.75 |
14.43 |
4.82%
|
479万 |
1.00亿 |
| 2025-02-20 |
14.56 |
15.71 |
14.56 |
15.54 |
7.67%
|
1021万 |
2.28亿 |
| 2025-02-21 |
15.49 |
15.61 |
15.00 |
15.10 |
-2.86%
|
702万 |
1.56亿 |
| 2025-02-24 |
15.17 |
15.73 |
14.89 |
15.38 |
1.86%
|
531万 |
1.19亿 |
| 2025-02-25 |
15.27 |
16.34 |
15.23 |
16.01 |
4.14%
|
900万 |
2.10亿 |
| 2025-02-26 |
16.02 |
16.61 |
15.93 |
16.20 |
1.15%
|
764万 |
1.81亿 |
| 2025-02-27 |
16.19 |
16.21 |
15.56 |
15.86 |
-2.11%
|
464万 |
1.07亿 |
| 2025-02-28 |
15.10 |
15.12 |
14.27 |
14.27 |
-10.0%
|
914万 |
1.93亿 |
| 2025-03-03 |
14.22 |
14.45 |
13.96 |
14.32 |
0.38%
|
616万 |
1.28亿 |
| 2025-03-04 |
14.23 |
14.68 |
14.09 |
14.44 |
0.81%
|
386万 |
8194万 |
| 2025-03-05 |
14.39 |
15.08 |
14.38 |
15.08 |
4.4%
|
556万 |
1.20亿 |
| 2025-03-06 |
15.14 |
15.17 |
14.78 |
14.95 |
-0.86%
|
471万 |
1.03亿 |
| 2025-03-07 |
14.91 |
15.02 |
14.75 |
14.84 |
-0.73%
|
259万 |
5640万 |
| 2025-03-10 |
14.78 |
15.31 |
14.78 |
15.10 |
1.8%
|
371万 |
8198万 |
| 2025-03-11 |
15.04 |
15.22 |
14.89 |
15.10 |
0.0%
|
254万 |
5602万 |
| 2025-03-12 |
15.10 |
15.11 |
14.77 |
14.86 |
-1.63%
|
280万 |
6099万 |
| 2025-03-13 |
15.29 |
16.32 |
15.11 |
15.32 |
3.08%
|
799万 |
1.81亿 |
| 2025-03-14 |
15.27 |
15.58 |
15.08 |
15.35 |
0.22%
|
582万 |
1.30亿 |
| 2025-03-17 |
15.35 |
15.92 |
15.34 |
15.73 |
2.45%
|
653万 |
1.50亿 |
| 2025-03-18 |
15.73 |
16.10 |
15.64 |
16.05 |
2.04%
|
509万 |
1.18亿 |
| 2025-03-19 |
16.09 |
16.77 |
16.01 |
16.18 |
0.85%
|
671万 |
1.60亿 |
| 2025-03-20 |
16.14 |
16.53 |
15.79 |
16.12 |
-0.38%
|
609万 |
1.44亿 |
| 2025-03-21 |
15.93 |
16.12 |
15.59 |
15.67 |
-2.8%
|
438万 |
1.01亿 |
| 2025-03-24 |
15.75 |
15.92 |
15.17 |
15.61 |
-0.39%
|
403万 |
9159万 |
| 2025-03-25 |
15.61 |
15.67 |
15.13 |
15.24 |
-2.37%
|
325万 |
7310万 |
| 2025-03-26 |
15.24 |
15.92 |
15.15 |
15.54 |
1.97%
|
478万 |
1.09亿 |
| 2025-03-27 |
15.64 |
16.22 |
15.25 |
15.82 |
1.8%
|
530万 |
1.23亿 |
| 2025-03-28 |
15.79 |
15.85 |
15.26 |
15.32 |
-3.15%
|
412万 |
9298万 |
| 2025-03-31 |
15.28 |
15.34 |
14.90 |
15.25 |
-0.45%
|
260万 |
5684万 |
| 2025-04-01 |
15.35 |
15.37 |
15.00 |
15.06 |
-1.27%
|
226万 |
4966万 |
| 2025-04-02 |
15.11 |
15.34 |
14.97 |
15.09 |
0.18%
|
247万 |
5418万 |
| 2025-04-03 |
14.98 |
15.04 |
14.09 |
14.14 |
-6.29%
|
683万 |
1.42亿 |
| 2025-04-07 |
12.96 |
12.96 |
12.72 |
12.72 |
-10.0%
|
308万 |
5684万 |
| 2025-04-08 |
13.36 |
13.58 |
12.35 |
12.79 |
0.54%
|
721万 |
1.34亿 |
| 2025-04-09 |
12.27 |
13.03 |
11.65 |
12.90 |
0.81%
|
609万 |
1.09亿 |
| 2025-04-10 |
13.30 |
13.80 |
13.29 |
13.34 |
3.44%
|
613万 |
1.20亿 |
| 2025-04-11 |
13.18 |
13.67 |
13.17 |
13.45 |
0.83%
|
321万 |
6239万 |
| 2025-04-14 |
13.59 |
13.72 |
13.44 |
13.49 |
0.31%
|
275万 |
5391万 |
| 2025-04-15 |
13.44 |
13.72 |
13.42 |
13.64 |
1.08%
|
220万 |
4310万 |
| 2025-04-16 |
13.54 |
13.77 |
13.23 |
13.35 |
-2.08%
|
348万 |
6755万 |
| 2025-04-17 |
13.25 |
13.62 |
13.25 |
13.62 |
1.97%
|
221万 |
4322万 |
| 2025-04-18 |
13.47 |
13.69 |
13.26 |
13.53 |
-0.66%
|
257万 |
5009万 |
| 2025-04-21 |
13.53 |
14.02 |
13.44 |
13.99 |
3.43%
|
309万 |
6172万 |
| 2025-04-22 |
13.87 |
14.11 |
13.81 |
13.99 |
0.0%
|
206万 |
4168万 |
| 2025-04-23 |
14.03 |
14.60 |
14.00 |
14.44 |
3.22%
|
346万 |
7168万 |
| 2025-04-24 |
14.45 |
14.75 |
14.32 |
14.48 |
0.24%
|
331万 |
6955万 |
| 2025-04-25 |
14.40 |
14.66 |
14.28 |
14.61 |
0.91%
|
262万 |
5489万 |
| 2025-04-28 |
14.48 |
14.71 |
14.36 |
14.62 |
0.09%
|
260万 |
5477万 |
| 2025-04-29 |
14.64 |
14.97 |
14.53 |
14.79 |
1.14%
|
278万 |
5956万 |
| 2025-04-30 |
14.57 |
14.71 |
14.29 |
14.53 |
-1.78%
|
409万 |
8574万 |
| 2025-05-06 |
14.61 |
14.96 |
14.42 |
14.82 |
2.05%
|
327万 |
6980万 |
| 2025-05-07 |
14.89 |
15.03 |
14.53 |
14.69 |
-0.89%
|
304万 |
6458万 |
| 2025-05-08 |
14.67 |
14.78 |
14.56 |
14.76 |
0.47%
|
184万 |
3917万 |
| 2025-05-09 |
14.76 |
14.94 |
14.57 |
14.71 |
-0.38%
|
226万 |
4823万 |
| 2025-05-12 |
14.80 |
15.07 |
14.67 |
14.78 |
0.47%
|
239万 |
5114万 |
| 2025-05-13 |
14.89 |
15.05 |
14.73 |
14.78 |
0.05%
|
325万 |
6978万 |
| 2025-05-14 |
14.82 |
14.88 |
14.51 |
14.61 |
-1.17%
|
266万 |
5633万 |
| 2025-05-15 |
14.62 |
14.62 |
14.39 |
14.44 |
-1.19%
|
143万 |
2996万 |
| 2025-05-16 |
14.37 |
14.69 |
14.37 |
14.51 |
0.53%
|
175万 |
3680万 |
| 2025-05-19 |
14.51 |
14.53 |
14.24 |
14.39 |
-0.86%
|
174万 |
3620万 |
| 2025-05-20 |
14.39 |
14.74 |
14.30 |
14.66 |
1.88%
|
232万 |
4892万 |
| 2025-05-21 |
14.66 |
15.59 |
14.46 |
15.36 |
4.82%
|
1020万 |
2.23亿 |
| 2025-05-22 |
15.29 |
15.63 |
15.18 |
15.54 |
1.17%
|
758万 |
1.69亿 |
| 2025-05-23 |
15.80 |
17.10 |
15.80 |
16.67 |
7.22%
|
2306万 |
5.61亿 |
| 2025-05-26 |
16.36 |
17.08 |
15.70 |
16.00 |
-4.03%
|
1681万 |
3.91亿 |
| 2025-05-27 |
16.02 |
16.38 |
15.59 |
16.29 |
1.82%
|
969万 |
2.24亿 |
| 2025-05-28 |
16.14 |
16.76 |
16.10 |
16.17 |
-0.72%
|
757万 |
1.79亿 |
| 2025-05-29 |
16.33 |
17.43 |
16.19 |
17.06 |
5.53%
|
1136万 |
2.77亿 |
| 2025-05-30 |
16.92 |
17.06 |
16.38 |
16.63 |
-2.52%
|
668万 |
1.61亿 |
| 2025-06-03 |
16.31 |
16.79 |
16.29 |
16.50 |
-0.79%
|
533万 |
1.27亿 |
| 2025-06-04 |
16.52 |
16.91 |
16.36 |
16.54 |
0.21%
|
491万 |
1.18亿 |
| 2025-06-05 |
16.54 |
16.58 |
16.06 |
16.11 |
-2.56%
|
563万 |
1.32亿 |
| 2025-06-06 |
16.09 |
16.67 |
15.97 |
16.52 |
2.49%
|
590万 |
1.40亿 |
| 2025-06-09 |
16.47 |
16.67 |
16.39 |
16.55 |
0.21%
|
408万 |
9732万 |
| 2025-06-10 |
16.60 |
16.88 |
16.42 |
16.80 |
1.51%
|
576万 |
1.39亿 |
| 2025-06-11 |
16.84 |
17.10 |
16.52 |
16.88 |
0.5%
|
604万 |
1.46亿 |
| 2025-06-12 |
16.85 |
17.42 |
16.79 |
16.89 |
0.04%
|
492万 |
1.21亿 |
| 2025-06-13 |
16.85 |
17.08 |
16.47 |
16.56 |
-1.93%
|
388万 |
9329万 |
| 2025-06-16 |
16.55 |
17.27 |
16.50 |
16.78 |
1.3%
|
548万 |
1.34亿 |
| 2025-06-17 |
16.81 |
17.22 |
16.54 |
16.69 |
-0.54%
|
397万 |
9644万 |
| 2025-06-18 |
16.59 |
16.59 |
16.13 |
16.29 |
-2.41%
|
544万 |
1.28亿 |
| 2025-06-19 |
16.20 |
16.32 |
15.84 |
15.88 |
-2.47%
|
320万 |
7417万 |
| 2025-06-20 |
15.93 |
16.18 |
15.78 |
15.82 |
-0.44%
|
258万 |
5933万 |
| 2025-06-23 |
15.95 |
16.15 |
15.75 |
16.15 |
2.1%
|
256万 |
5908万 |
| 2025-06-24 |
16.13 |
16.54 |
16.08 |
16.52 |
2.32%
|
313万 |
7395万 |
| 2025-06-25 |
16.52 |
17.11 |
16.52 |
16.92 |
2.43%
|
452万 |
1.10亿 |
| 2025-06-26 |
17.10 |
18.06 |
16.94 |
17.37 |
2.66%
|
928万 |
2.34亿 |
| 2025-06-27 |
17.36 |
17.49 |
17.15 |
17.26 |
-0.68%
|
463万 |
1.16亿 |
| 2025-06-30 |
17.15 |
17.35 |
16.83 |
17.01 |
-1.45%
|
476万 |
1.17亿 |
| 2025-07-01 |
16.97 |
17.35 |
16.97 |
17.25 |
1.43%
|
334万 |
8303万 |
| 2025-07-02 |
17.15 |
17.31 |
16.83 |
16.97 |
-1.65%
|
274万 |
6735万 |
| 2025-07-03 |
16.94 |
17.32 |
16.93 |
17.15 |
1.06%
|
263万 |
6513万 |
| 2025-07-04 |
17.10 |
17.17 |
16.40 |
16.44 |
-4.12%
|
564万 |
1.36亿 |
| 2025-07-07 |
16.43 |
16.55 |
16.22 |
16.33 |
-0.67%
|
340万 |
8018万 |
| 2025-07-08 |
16.33 |
17.31 |
16.31 |
16.92 |
3.65%
|
573万 |
1.39亿 |
| 2025-07-09 |
16.92 |
16.97 |
16.38 |
16.42 |
-2.99%
|
500万 |
1.20亿 |
| 2025-07-10 |
16.42 |
17.31 |
16.24 |
16.43 |
0.08%
|
849万 |
2.04亿 |
| 2025-07-11 |
16.44 |
16.59 |
16.29 |
16.38 |
-0.34%
|
473万 |
1.12亿 |
| 2025-07-14 |
16.40 |
16.49 |
16.31 |
16.38 |
0.04%
|
275万 |
6514万 |
| 2025-07-15 |
16.34 |
16.57 |
16.30 |
16.40 |
0.08%
|
332万 |
7883万 |
| 2025-07-16 |
16.40 |
16.70 |
16.37 |
16.58 |
1.14%
|
300万 |
7179万 |
| 2025-07-17 |
16.55 |
16.94 |
16.47 |
16.76 |
1.04%
|
366万 |
8828万 |
| 2025-07-18 |
16.79 |
16.83 |
16.29 |
16.46 |
-1.78%
|
463万 |
1.10亿 |
| 2025-07-21 |
16.46 |
16.52 |
16.36 |
16.48 |
0.13%
|
319万 |
7582万 |
| 2025-07-22 |
16.52 |
17.52 |
16.29 |
17.52 |
6.31%
|
1144万 |
2.81亿 |
| 2025-07-23 |
17.67 |
17.67 |
17.04 |
17.10 |
-2.37%
|
672万 |
1.66亿 |
| 2025-07-24 |
17.06 |
17.06 |
16.69 |
16.82 |
-1.66%
|
695万 |
1.69亿 |
| 2025-07-25 |
16.82 |
16.88 |
16.67 |
16.82 |
0.0%
|
367万 |
8886万 |
| 2025-07-28 |
16.83 |
16.97 |
16.72 |
16.81 |
-0.08%
|
376万 |
9129万 |
| 2025-07-29 |
16.81 |
17.05 |
16.71 |
16.93 |
0.74%
|
471万 |
1.15亿 |
| 2025-07-30 |
16.91 |
16.91 |
16.54 |
16.65 |
-1.64%
|
415万 |
1.00亿 |
| 2025-07-31 |
16.58 |
17.07 |
16.56 |
16.75 |
0.58%
|
519万 |
1.26亿 |
| 2025-08-01 |
16.76 |
17.50 |
16.73 |
17.42 |
4.01%
|
1074万 |
2.69亿 |
| 2025-08-04 |
17.42 |
18.33 |
17.42 |
18.28 |
4.93%
|
1019万 |
2.64亿 |
| 2025-08-05 |
18.37 |
18.59 |
18.03 |
18.18 |
-0.57%
|
728万 |
1.92亿 |
| 2025-08-06 |
18.32 |
18.57 |
18.05 |
18.43 |
1.37%
|
474万 |
1.25亿 |
| 2025-08-07 |
18.24 |
18.36 |
17.96 |
18.10 |
-1.77%
|
477万 |
1.25亿 |
| 2025-08-08 |
18.09 |
18.82 |
17.96 |
18.62 |
2.87%
|
722万 |
1.94亿 |
| 2025-08-11 |
18.87 |
19.48 |
18.48 |
18.57 |
-0.26%
|
890万 |
2.43亿 |
| 2025-08-12 |
18.44 |
18.55 |
18.21 |
18.37 |
-1.08%
|
461万 |
1.22亿 |
| 2025-08-13 |
18.37 |
18.61 |
18.26 |
18.57 |
1.09%
|
447万 |
1.19亿 |
| 2025-08-14 |
18.49 |
18.57 |
17.71 |
17.71 |
-4.66%
|
663万 |
1.73亿 |
| 2025-08-15 |
17.74 |
18.33 |
17.71 |
18.23 |
2.94%
|
425万 |
1.11亿 |
| 2025-08-18 |
18.37 |
18.47 |
17.94 |
18.12 |
-0.57%
|
485万 |
1.27亿 |
| 2025-08-19 |
18.06 |
18.14 |
17.90 |
18.02 |
-0.57%
|
457万 |
1.19亿 |
| 2025-08-20 |
18.05 |
18.22 |
17.90 |
18.18 |
0.88%
|
336万 |
8778万 |
| 2025-08-21 |
18.17 |
18.20 |
17.81 |
17.94 |
-1.3%
|
390万 |
1.01亿 |
| 2025-08-22 |
17.94 |
18.02 |
17.58 |
17.85 |
-0.5%
|
394万 |
1.01亿 |
| 2025-08-25 |
17.85 |
18.01 |
17.62 |
17.85 |
0.0%
|
615万 |
1.58亿 |
| 2025-08-26 |
17.74 |
18.07 |
17.69 |
17.88 |
0.16%
|
356万 |
9221万 |
| 2025-08-27 |
17.89 |
18.68 |
17.86 |
18.08 |
1.12%
|
802万 |
2.12亿 |
| 2025-08-28 |
18.12 |
18.48 |
17.81 |
18.48 |
2.22%
|
775万 |
2.04亿 |
| 2025-08-29 |
17.78 |
17.78 |
16.63 |
16.64 |
-9.97%
|
1992万 |
4.86亿 |
| 2025-09-01 |
16.63 |
16.76 |
16.40 |
16.44 |
-1.21%
|
765万 |
1.83亿 |
| 2025-09-02 |
16.42 |
16.43 |
15.80 |
15.98 |
-2.78%
|
812万 |
1.88亿 |
| 2025-09-03 |
15.97 |
16.04 |
15.51 |
15.56 |
-2.65%
|
471万 |
1.07亿 |
| 2025-09-04 |
15.56 |
15.79 |
15.31 |
15.48 |
-0.53%
|
555万 |
1.25亿 |
| 2025-09-05 |
15.50 |
16.04 |
15.50 |
16.02 |
3.49%
|
593万 |
1.36亿 |
| 2025-09-08 |
16.03 |
16.17 |
15.88 |
16.17 |
0.95%
|
392万 |
9085万 |
| 2025-09-09 |
16.08 |
16.15 |
15.79 |
15.95 |
-1.33%
|
353万 |
8162万 |
| 2025-09-10 |
16.00 |
16.24 |
15.96 |
16.15 |
1.22%
|
335万 |
7798万 |
| 2025-09-11 |
16.14 |
16.39 |
15.98 |
16.39 |
1.5%
|
411万 |
9641万 |
| 2025-09-12 |
16.40 |
16.63 |
16.31 |
16.44 |
0.3%
|
369万 |
8794万 |
| 2025-09-15 |
16.47 |
16.54 |
16.15 |
16.15 |
-1.73%
|
323万 |
7589万 |
| 2025-09-16 |
16.20 |
16.21 |
15.90 |
16.13 |
-0.17%
|
313万 |
7249万 |
| 2025-09-17 |
16.09 |
16.22 |
16.09 |
16.15 |
0.13%
|
248万 |
5781万 |
| 2025-09-18 |
16.13 |
16.25 |
15.91 |
16.00 |
-0.9%
|
363万 |
8451万 |
| 2025-09-19 |
16.04 |
16.09 |
15.88 |
16.00 |
0.0%
|
222万 |
5135万 |
| 2025-09-22 |
15.99 |
16.00 |
15.70 |
15.84 |
-1.0%
|
204万 |
4656万 |
| 2025-09-23 |
15.80 |
15.84 |
15.32 |
15.83 |
-0.09%
|
304万 |
6853万 |
| 2025-09-24 |
15.73 |
15.92 |
15.67 |
15.88 |
0.31%
|
199万 |
4555万 |
| 2025-09-25 |
15.86 |
15.90 |
15.64 |
15.66 |
-1.35%
|
225万 |
5119万 |
| 2025-09-26 |
15.66 |
15.87 |
15.63 |
15.66 |
0.0%
|
208万 |
4751万 |
| 2025-09-29 |
15.66 |
15.81 |
15.44 |
15.77 |
0.71%
|
173万 |
3933万 |
| 2025-09-30 |
15.77 |
15.97 |
15.77 |
15.88 |
0.66%
|
240万 |
5500万 |
| 2025-10-09 |
15.88 |
16.19 |
15.88 |
16.16 |
1.79%
|
331万 |
7688万 |
| 2025-10-10 |
16.15 |
16.44 |
16.02 |
16.40 |
1.5%
|
412万 |
9718万 |
| 2025-10-13 |
15.84 |
16.35 |
15.77 |
16.32 |
-0.51%
|
305万 |
7110万 |
| 2025-10-14 |
16.58 |
16.66 |
16.31 |
16.45 |
0.81%
|
484万 |
1.15亿 |
| 2025-10-15 |
16.49 |
16.58 |
16.15 |
16.44 |
-0.08%
|
406万 |
9562万 |
| 2025-10-16 |
16.00 |
16.20 |
15.77 |
15.93 |
-3.12%
|
565万 |
1.30亿 |
| 2025-10-17 |
15.93 |
15.95 |
15.36 |
15.38 |
-3.44%
|
344万 |
7768万 |
| 2025-10-20 |
15.49 |
15.61 |
15.39 |
15.54 |
1.08%
|
145万 |
3251万 |
| 2025-10-21 |
15.54 |
15.82 |
15.50 |
15.76 |
1.38%
|
177万 |
4018万 |
| 2025-10-22 |
15.77 |
15.82 |
15.60 |
15.64 |
-0.75%
|
160万 |
3628万 |
| 2025-10-23 |
15.64 |
15.66 |
15.44 |
15.66 |
0.13%
|
137万 |
3071万 |
| 2025-10-24 |
15.70 |
16.08 |
15.66 |
15.88 |
1.39%
|
249万 |
5614万 |
| 2025-10-27 |
15.92 |
16.00 |
15.85 |
15.91 |
0.18%
|
272万 |
6180万 |
| 2025-10-28 |
15.89 |
15.99 |
15.75 |
15.78 |
-0.79%
|
173万 |
3915万 |
| 2025-10-29 |
15.80 |
15.87 |
15.65 |
15.75 |
-0.18%
|
205万 |
4589万 |
| 2025-10-30 |
15.77 |
15.78 |
15.57 |
15.61 |
-0.94%
|
194万 |
4346万 |
| 2025-10-31 |
15.58 |
15.85 |
15.58 |
15.73 |
0.81%
|
169万 |
3810万 |
| 2025-11-03 |
15.77 |
15.80 |
15.60 |
15.67 |
-0.4%
|
178万 |
3980万 |
| 2025-11-04 |
15.68 |
15.70 |
15.50 |
15.54 |
-0.85%
|
172万 |
3831万 |
| 2025-11-05 |
15.47 |
15.80 |
15.47 |
15.78 |
1.58%
|
207万 |
4628万 |
| 2025-11-06 |
15.80 |
15.93 |
15.73 |
15.87 |
0.53%
|
225万 |
5091万 |
| 2025-11-07 |
15.85 |
15.94 |
15.74 |
15.90 |
0.22%
|
192万 |
4354万 |
| 2025-11-10 |
15.90 |
16.03 |
15.87 |
15.98 |
0.49%
|
200万 |
4547万 |
| 2025-11-11 |
15.94 |
16.13 |
15.93 |
16.02 |
0.26%
|
205万 |
4675万 |
| 2025-11-12 |
16.02 |
16.09 |
15.83 |
15.94 |
-0.48%
|
163万 |
3712万 |
| 2025-11-13 |
16.00 |
16.25 |
15.83 |
16.18 |
1.45%
|
276万 |
6341万 |
| 2025-11-14 |
16.04 |
17.24 |
16.03 |
16.84 |
4.13%
|
1245万 |
2.98亿 |
| 2025-11-17 |
16.74 |
17.55 |
16.63 |
17.36 |
3.04%
|
1148万 |
2.81亿 |
| 2025-11-18 |
17.19 |
17.35 |
16.84 |
16.92 |
-2.51%
|
441万 |
1.07亿 |
| 2025-11-19 |
16.96 |
16.99 |
16.53 |
16.60 |
-1.91%
|
313万 |
7433万 |
| 2025-11-20 |
16.65 |
16.85 |
16.36 |
16.41 |
-1.1%
|
309万 |
7293万 |
| 2025-11-21 |
16.26 |
16.41 |
15.49 |
15.62 |
-4.84%
|
451万 |
1.02亿 |
| 2025-11-24 |
15.68 |
15.78 |
15.53 |
15.69 |
0.45%
|
209万 |
4672万 |
| 2025-11-25 |
15.87 |
16.08 |
15.75 |
15.84 |
0.94%
|
225万 |
5126万 |
| 2025-11-26 |
15.91 |
15.92 |
15.61 |
15.66 |
-1.15%
|
203万 |
4557万 |
| 2025-11-27 |
15.66 |
16.34 |
15.64 |
16.07 |
2.65%
|
414万 |
9512万 |
| 2025-11-28 |
16.05 |
16.10 |
15.87 |
16.01 |
-0.39%
|
201万 |
4578万 |
| 2025-12-01 |
15.94 |
16.14 |
15.94 |
16.07 |
0.39%
|
147万 |
3375万 |
| 2025-12-02 |
15.99 |
16.03 |
15.88 |
15.90 |
-1.05%
|
119万 |
2719万 |
| 2025-12-03 |
15.91 |
15.98 |
15.73 |
15.84 |
-0.4%
|
144万 |
3257万 |
| 2025-12-04 |
15.85 |
15.87 |
15.61 |
15.74 |
-0.62%
|
148万 |
3332万 |
| 2025-12-05 |
15.72 |
15.75 |
15.56 |
15.74 |
0.0%
|
213万 |
4770万 |
| 2025-12-08 |
15.74 |
16.08 |
15.73 |
15.98 |
1.52%
|
246万 |
5584万 |
| 2025-12-09 |
15.99 |
16.01 |
15.79 |
15.91 |
-0.44%
|
180万 |
4074万 |
| 2025-12-10 |
15.94 |
16.77 |
15.83 |
16.67 |
4.77%
|
606万 |
1.41亿 |
| 2025-12-11 |
16.61 |
16.71 |
16.37 |
16.50 |
-1.01%
|
258万 |
6075万 |
| 2025-12-12 |
16.60 |
16.65 |
16.39 |
16.56 |
0.38%
|
254万 |
6004万 |
| 2025-12-15 |
16.48 |
16.70 |
16.31 |
16.62 |
0.34%
|
205万 |
4843万 |
| 2025-12-16 |
16.61 |
16.65 |
16.40 |
16.44 |
-1.06%
|
189万 |
4444万 |
| 2025-12-17 |
16.40 |
16.77 |
16.15 |
16.71 |
1.62%
|
360万 |
8440万 |
| 2025-12-18 |
16.62 |
17.33 |
16.51 |
17.20 |
2.94%
|
779万 |
1.90亿 |
| 2025-12-19 |
17.19 |
17.47 |
17.07 |
17.29 |
0.49%
|
405万 |
9953万 |
| 2025-12-22 |
17.20 |
17.52 |
17.20 |
17.35 |
0.37%
|
364万 |
9026万 |
| 2025-12-23 |
17.31 |
17.45 |
17.16 |
17.45 |
0.57%
|
302万 |
7463万 |
| 2025-12-24 |
17.45 |
17.45 |
17.29 |
17.38 |
-0.36%
|
207万 |
5131万 |
| 2025-12-25 |
17.29 |
18.09 |
17.22 |
17.59 |
1.21%
|
635万 |
1.61亿 |
| 2025-12-26 |
17.59 |
17.75 |
17.31 |
17.34 |
-1.44%
|
343万 |
8539万 |
| 2025-12-29 |
17.34 |
17.76 |
17.21 |
17.40 |
0.32%
|
355万 |
8866万 |
| 2025-12-30 |
17.50 |
17.76 |
17.35 |
17.66 |
1.49%
|
372万 |
9344万 |
| 2025-12-31 |
17.65 |
17.98 |
17.49 |
17.82 |
0.91%
|
276万 |
6977万 |
| 2026-01-05 |
17.83 |
18.43 |
17.69 |
17.75 |
-0.39%
|
616万 |
1.58亿 |
| 2026-01-06 |
17.73 |
17.88 |
17.63 |
17.76 |
0.04%
|
374万 |
9453万 |
| 2026-01-07 |
17.74 |
17.76 |
17.37 |
17.50 |
-1.42%
|
432万 |
1.08亿 |
| 2026-01-08 |
17.42 |
17.49 |
17.26 |
17.33 |
-0.96%
|
298万 |
7380万 |
| 2026-01-09 |
17.33 |
17.46 |
17.12 |
17.14 |
-1.09%
|
443万 |
1.09亿 |
| 2026-01-12 |
17.15 |
17.20 |
16.51 |
17.14 |
-0.04%
|
694万 |
1.66亿 |
| 2026-01-13 |
17.19 |
17.63 |
16.92 |
17.34 |
1.19%
|
704万 |
1.74亿 |
| 2026-01-14 |
17.38 |
17.41 |
16.93 |
17.15 |
-1.09%
|
514万 |
1.26亿 |
| 2026-01-15 |
17.01 |
17.52 |
16.95 |
17.33 |
1.06%
|
319万 |
7882万 |
| 2026-01-16 |
17.58 |
19.07 |
17.58 |
19.07 |
10.01%
|
1327万 |
3.56亿 |
| 2026-01-19 |
19.07 |
19.20 |
18.73 |
19.10 |
0.18%
|
1433万 |
3.87亿 |
| 2026-01-20 |
19.15 |
19.24 |
18.68 |
18.79 |
-1.65%
|
644万 |
1.73亿 |
| 2026-01-21 |
18.75 |
19.03 |
18.43 |
18.91 |
0.64%
|
644万 |
1.72亿 |
| 2026-01-22 |
18.91 |
19.87 |
18.84 |
19.40 |
2.6%
|
1079万 |
2.98亿 |
| 2026-01-23 |
19.36 |
19.91 |
19.12 |
19.42 |
0.11%
|
727万 |
2.02亿 |
| 2026-01-26 |
19.60 |
20.19 |
19.43 |
20.19 |
3.98%
|
1109万 |
3.14亿 |
| 2026-01-27 |
19.94 |
19.94 |
18.96 |
19.68 |
-2.54%
|
753万 |
2.10亿 |
| 2026-01-28 |
19.67 |
20.00 |
19.43 |
19.57 |
-0.54%
|
656万 |
1.84亿 |
| 2026-01-29 |
19.54 |
19.72 |
19.08 |
19.10 |
-2.4%
|
504万 |
1.39亿 |
| 2026-01-30 |
19.00 |
19.65 |
18.86 |
19.49 |
2.02%
|
510万 |
1.41亿 |
| 2026-02-02 |
19.49 |
19.57 |
18.82 |
18.82 |
-3.42%
|
385万 |
1.05亿 |
| 2026-02-03 |
18.98 |
19.15 |
18.68 |
18.84 |
0.07%
|
371万 |
9954万 |
| 2026-02-04 |
18.89 |
19.41 |
18.86 |
19.06 |
1.16%
|
411万 |
1.12亿 |
| 2026-02-05 |
19.01 |
19.50 |
18.83 |
19.12 |
0.33%
|
394万 |
1.07亿 |
| 2026-02-06 |
18.96 |
19.41 |
18.87 |
18.98 |
-0.73%
|
326万 |
8907万 |
| 2026-02-09 |
19.28 |
19.36 |
18.89 |
19.02 |
0.22%
|
303万 |
8252万 |
| 2026-02-10 |
19.03 |
19.43 |
18.58 |
18.64 |
-1.99%
|
516万 |
1.39亿 |
| 2026-02-11 |
18.61 |
18.94 |
18.46 |
18.77 |
0.72%
|
250万 |
6693万 |
| 2026-02-12 |
18.79 |
18.92 |
18.47 |
18.69 |
-0.45%
|
238万 |
6365万 |
| 2026-02-13 |
18.63 |
19.03 |
18.54 |
18.81 |
0.64%
|
267万 |
7180万 |
| 2026-02-24 |
18.87 |
19.10 |
18.72 |
19.08 |
1.42%
|
338万 |
9138万 |
| 2026-02-25 |
19.08 |
19.50 |
18.94 |
19.40 |
1.69%
|
388万 |
1.07亿 |
| 2026-02-26 |
19.39 |
19.65 |
19.17 |
19.63 |
1.19%
|
310万 |
8583万 |
| 2026-02-27 |
19.51 |
19.56 |
19.15 |
19.48 |
-0.75%
|
361万 |
9951万 |
| 2026-03-02 |
19.32 |
19.46 |
18.61 |
18.65 |
-4.29%
|
529万 |
1.43亿 |
| 2026-03-03 |
18.65 |
19.10 |
18.19 |
18.74 |
0.49%
|
532万 |
1.41亿 |
| 2026-03-04 |
18.55 |
18.87 |
18.28 |
18.50 |
-1.27%
|
480万 |
1.27亿 |
| 2026-03-05 |
18.75 |
19.50 |
18.75 |
19.46 |
5.16%
|
716万 |
1.96亿 |
| 2026-03-06 |
19.39 |
19.86 |
19.25 |
19.36 |
-0.51%
|
470万 |
1.30亿 |
| 2026-03-09 |
19.67 |
19.81 |
18.97 |
19.62 |
1.34%
|
817万 |
2.26亿 |
| 2026-03-10 |
19.79 |
20.10 |
19.53 |
19.97 |
1.79%
|
586万 |
1.66亿 |
| 2026-03-11 |
20.16 |
21.96 |
20.12 |
21.96 |
9.99%
|
965万 |
2.94亿 |
| 2026-03-12 |
22.26 |
24.11 |
22.23 |
22.79 |
3.77%
|
1915万 |
6.25亿 |
| 2026-03-13 |
22.55 |
22.90 |
21.53 |
21.73 |
-4.65%
|
1573万 |
4.97亿 |
| 2026-03-16 |
21.91 |
21.95 |
20.45 |
20.68 |
-4.85%
|
1436万 |
4.25亿 |
| 2026-03-17 |
20.61 |
20.82 |
20.00 |
20.00 |
-3.29%
|
809万 |
2.34亿 |
| 2026-03-18 |
20.05 |
20.57 |
19.93 |
20.56 |
2.81%
|
665万 |
1.93亿 |
| 2026-03-19 |
20.23 |
21.28 |
20.14 |
21.09 |
2.6%
|
1100万 |
3.25亿 |
| 2026-03-20 |
21.08 |
21.08 |
19.91 |
19.93 |
-5.49%
|
807万 |
2.36亿 |
| 2026-03-23 |
19.53 |
20.28 |
19.32 |
19.44 |
-2.47%
|
640万 |
1.80亿 |
| 2026-03-24 |
19.83 |
20.14 |
19.72 |
20.07 |
3.25%
|
545万 |
1.55亿 |
| 2026-03-25 |
20.12 |
20.72 |
20.07 |
20.60 |
2.62%
|
568万 |
1.66亿 |
| 2026-03-26 |
20.60 |
20.99 |
20.40 |
20.83 |
1.13%
|
609万 |
1.81亿 |
| 2026-03-27 |
20.63 |
21.72 |
20.52 |
21.67 |
4.05%
|
838万 |
2.54亿 |
| 2026-03-30 |
21.27 |
21.91 |
20.90 |
21.89 |
0.97%
|
624万 |
1.90亿 |
| 2026-03-31 |
22.12 |
22.12 |
20.81 |
20.83 |
-4.85%
|
732万 |
2.22亿 |
| 2026-04-01 |
21.42 |
21.56 |
20.99 |
21.43 |
2.9%
|
509万 |
1.54亿 |
| 2026-04-02 |
21.28 |
21.65 |
21.01 |
21.14 |
-1.34%
|
423万 |
1.28亿 |
| 2026-04-03 |
21.04 |
21.18 |
20.72 |
20.83 |
-1.46%
|
367万 |
1.09亿 |
| 2026-04-07 |
20.73 |
21.03 |
20.49 |
20.79 |
-0.2%
|
450万 |
1.34亿 |
| 2026-04-08 |
21.01 |
21.59 |
20.81 |
21.59 |
3.85%
|
996万 |
2.11亿 |
| 2026-04-09 |
21.33 |
21.55 |
21.03 |
21.21 |
-1.76%
|
608万 |
1.29亿 |
| 2026-04-10 |
21.21 |
21.62 |
21.01 |
21.04 |
-0.8%
|
574万 |
1.22亿 |
| 2026-04-13 |
20.68 |
20.96 |
20.05 |
20.35 |
-3.28%
|
707万 |
1.44亿 |
| 2026-04-14 |
20.38 |
20.50 |
19.35 |
19.79 |
-2.75%
|
1119万 |
2.21亿 |
| 2026-04-15 |
19.83 |
19.92 |
19.55 |
19.73 |
-0.3%
|
443万 |
8741万 |
| 2026-04-16 |
19.73 |
20.15 |
19.53 |
20.10 |
1.88%
|
651万 |
1.29亿 |
| 2026-04-17 |
20.02 |
20.19 |
19.60 |
19.64 |
-2.29%
|
550万 |
1.09亿 |
| 2026-04-20 |
19.51 |
19.67 |
19.21 |
19.65 |
0.05%
|
417万 |
8127万 |
| 2026-04-21 |
18.90 |
18.90 |
17.69 |
17.90 |
-8.91%
|
1581万 |
2.86亿 |
| 2026-04-22 |
17.90 |
17.96 |
17.62 |
17.96 |
0.34%
|
640万 |
1.14亿 |
| 2026-04-23 |
18.00 |
18.01 |
17.15 |
17.56 |
-2.23%
|
812万 |
1.42亿 |
| 2026-04-24 |
17.48 |
17.79 |
17.27 |
17.65 |
0.51%
|
488万 |
8569万 |
| 2026-04-27 |
17.60 |
17.77 |
17.37 |
17.72 |
0.4%
|
381万 |
6724万 |
| 2026-04-28 |
18.00 |
19.10 |
17.62 |
18.45 |
4.12%
|
1056万 |
1.95亿 |
| 2026-04-29 |
18.23 |
18.50 |
18.09 |
18.17 |
-1.52%
|
704万 |
1.28亿 |
| 2026-04-30 |
18.17 |
18.46 |
18.09 |
18.37 |
1.1%
|
387万 |
7090万 |
| 2026-05-06 |
18.37 |
18.46 |
18.10 |
18.41 |
0.22%
|
619万 |
1.13亿 |
| 2026-05-07 |
18.85 |
18.85 |
18.15 |
18.19 |
-1.2%
|
783万 |
1.44亿 |
| 2026-05-08 |
18.12 |
18.26 |
17.89 |
18.04 |
-0.82%
|
571万 |
1.03亿 |
| 2026-05-11 |
18.07 |
19.84 |
18.03 |
19.84 |
9.98%
|
1681万 |
3.18亿 |
| 2026-05-12 |
20.00 |
20.98 |
19.88 |
20.14 |
1.51%
|
2352万 |
4.82亿 |
| 2026-05-13 |
20.14 |
20.66 |
19.69 |
20.45 |
1.54%
|
1540万 |
3.12亿 |
| 2026-05-14 |
20.37 |
21.14 |
20.06 |
20.83 |
1.86%
|
1651万 |
3.41亿 |
| 2026-05-15 |
20.50 |
21.24 |
20.50 |
21.24 |
1.97%
|
1411万 |
2.95亿 |
| 2026-05-18 |
20.88 |
21.90 |
20.75 |
21.35 |
0.52%
|
1729万 |
3.69亿 |
| 2026-05-19 |
21.16 |
21.80 |
20.36 |
20.71 |
-3.0%
|
1322万 |
2.76亿 |
| 2026-05-20 |
20.75 |
21.15 |
20.49 |
20.93 |
1.06%
|
1047万 |
2.18亿 |
| 2026-05-21 |
20.84 |
21.10 |
19.25 |
19.27 |
-7.93%
|
1880万 |
3.79亿 |
| 2026-05-22 |
19.50 |
19.68 |
18.85 |
19.54 |
1.4%
|
899万 |
1.73亿 |
| 2026-05-25 |
19.67 |
20.95 |
19.67 |
20.16 |
3.17%
|
1231万 |
2.52亿 |
| 2026-05-26 |
19.95 |
20.44 |
19.41 |
20.32 |
0.79%
|
1063万 |
2.13亿 |
| 2026-05-27 |
20.23 |
20.42 |
19.53 |
19.69 |
-3.1%
|
853万 |
1.70亿 |
| 2026-05-28 |
19.55 |
19.92 |
18.49 |
19.00 |
-3.5%
|
1146万 |
2.18亿 |
| 2026-05-29 |
18.82 |
19.01 |
18.23 |
18.30 |
-3.68%
|
763万 |
1.41亿 |
| 2026-06-01 |
18.20 |
18.66 |
18.01 |
18.36 |
0.33%
|
506万 |
9295万 |
| 2026-06-02 |
18.20 |
18.78 |
17.51 |
18.63 |
1.47%
|
770万 |
1.41亿 |
| 2026-06-03 |
18.54 |
19.05 |
18.41 |
18.90 |
1.45%
|
549万 |
1.03亿 |
| 2026-06-04 |
18.70 |
18.93 |
18.54 |
18.70 |
-1.06%
|
376万 |
7043万 |
| 2026-06-05 |
18.50 |
19.15 |
18.12 |
18.65 |
-0.27%
|
471万 |
8798万 |
| 2026-06-08 |
18.11 |
18.28 |
17.50 |
17.91 |
-3.97%
|
665万 |
1.19亿 |
| 2026-06-09 |
17.92 |
18.86 |
17.70 |
18.57 |
3.69%
|
591万 |
1.09亿 |
| 2026-06-10 |
18.32 |
18.62 |
17.64 |
17.75 |
-4.42%
|
490万 |
8835万 |
| 2026-06-11 |
17.46 |
17.73 |
16.90 |
17.16 |
-3.32%
|
529万 |
9116万 |
| 2026-06-12 |
17.39 |
17.65 |
17.29 |
17.47 |
1.81%
|
340万 |
5932万 |
| 2026-06-15 |
17.66 |
18.04 |
17.51 |
17.94 |
2.69%
|
462万 |
8240万 |
| 2026-06-16 |
17.91 |
18.07 |
17.63 |
17.82 |
-0.67%
|
421万 |
7535万 |
| 2026-06-17 |
17.75 |
17.82 |
17.20 |
17.35 |
-2.64%
|
461万 |
8051万 |
| 2026-06-18 |
17.37 |
17.37 |
16.91 |
16.94 |
-2.36%
|
403万 |
6881万 |
| 2026-06-22 |
16.81 |
16.90 |
16.15 |
16.47 |
-2.77%
|
544万 |
8926万 |
| 2026-06-23 |
16.31 |
16.93 |
16.31 |
16.48 |
0.06%
|
412万 |
6863万 |
| 2026-06-24 |
16.41 |
16.58 |
15.87 |
16.35 |
-0.79%
|
721万 |
1.17亿 |
| 2026-06-25 |
16.33 |
16.38 |
15.43 |
15.65 |
-4.28%
|
613万 |
9618万 |
| 2026-06-26 |
15.66 |
15.67 |
14.92 |
14.98 |
-4.28%
|
401万 |
6105万 |
| 2026-06-29 |
14.85 |
16.00 |
14.39 |
15.68 |
4.67%
|
921万 |
1.40亿 |
| 2026-06-30 |
15.56 |
15.95 |
14.72 |
14.92 |
-4.85%
|
616万 |
9354万 |
| 2026-07-01 |
14.81 |
15.45 |
14.76 |
15.21 |
1.94%
|
415万 |
6292万 |
| 2026-07-02 |
15.20 |
15.79 |
15.06 |
15.42 |
1.38%
|
457万 |
7115万 |
| 2026-07-03 |
15.51 |
15.61 |
15.18 |
15.26 |
-1.04%
|
440万 |
6757万 |
| 2026-07-06 |
15.20 |
15.35 |
14.78 |
14.85 |
-2.69%
|
431万 |
6481万 |
| 2026-07-07 |
14.85 |
15.12 |
14.46 |
14.80 |
-0.34%
|
408万 |
5983万 |
| 2026-07-08 |
14.88 |
16.28 |
14.60 |
16.28 |
10.0%
|
1381万 |
2.20亿 |
| 2026-07-09 |
16.07 |
16.56 |
15.69 |
16.10 |
-1.11%
|
1140万 |
1.84亿 |
| 2026-07-10 |
16.10 |
16.10 |
15.41 |
15.49 |
-3.79%
|
857万 |
1.34亿 |
| 2026-07-13 |
15.39 |
15.40 |
14.60 |
14.81 |
-4.39%
|
592万 |
8844万 |
| 2026-07-14 |
14.78 |
14.78 |
14.34 |
14.60 |
-1.42%
|
444万 |
6459万 |
| 2026-07-15 |
14.54 |
14.96 |
14.35 |
14.91 |
2.12%
|
527万 |
7754万 |
| 2026-07-16 |
14.43 |
15.34 |
14.36 |
14.81 |
-0.67%
|
578万 |
8618万 |
| 2026-07-17 |
14.80 |
15.48 |
14.65 |
15.29 |
3.24%
|
806万 |
1.22亿 |
| 2026-07-20 |
15.29 |
15.36 |
14.55 |
14.74 |
-3.6%
|
586万 |
8780万 |
| 2026-07-21 |
14.60 |
14.76 |
14.03 |
14.71 |
-0.2%
|
499万 |
7243万 |
| 2026-07-22 |
14.68 |
14.68 |
14.15 |
14.24 |
-3.2%
|
367万 |
5257万 |
| 2026-07-23 |
14.14 |
14.59 |
14.08 |
14.53 |
2.04%
|
311万 |
4453万 |
| 2026-07-24 |
14.39 |
14.46 |
14.12 |
14.19 |
-2.34%
|
234万 |
3335万 |
| 2026-07-27 |
14.21 |
14.54 |
14.12 |
14.46 |
1.9%
|
221万 |
3182万 |
| 2026-07-28 |
14.31 |
14.64 |
14.31 |
14.46 |
0.0%
|
155万 |
2260万 |
| 2026-07-29 |
14.46 |
15.06 |
14.44 |
14.82 |
2.49%
|
317万 |
4677万 |
| 2026-07-30 |
14.82 |
15.26 |
14.70 |
14.87 |
0.34%
|
342万 |
5124万 |
| 2026-07-31 |
14.92 |
15.58 |
14.92 |
15.42 |
3.7%
|
484万 |
7423万 |
| 2026-08-03 |
15.46 |
15.83 |
15.46 |
15.63 |
1.36%
|
260万 |
4072万 |
| 2026-08-04 |
15.60 |
15.67 |
15.38 |
15.49 |
-0.9%
|
293万 |
4555万 |
| 2026-08-05 |
15.49 |
15.60 |
15.42 |
15.54 |
0.32%
|
269万 |
4172万 |
| 2026-08-06 |
15.50 |
15.63 |
15.29 |
15.60 |
0.39%
|
312万 |
4835万 |
| 2026-08-07 |
15.65 |
15.80 |
15.48 |
15.58 |
-0.13%
|
183万 |
2855万 |
| 2026-08-10 |
15.52 |
16.09 |
15.39 |
15.99 |
2.63%
|
476万 |
7503万 |
| 2026-08-11 |
16.78 |
17.16 |
16.23 |
16.32 |
2.06%
|
1229万 |
2.05亿 |
| 2026-08-12 |
16.18 |
16.48 |
16.08 |
16.23 |
-0.55%
|
594万 |
9663万 |
| 2026-08-13 |
16.32 |
16.33 |
15.75 |
15.75 |
-2.96%
|
436万 |
6982万 |
| 2026-08-14 |
15.75 |
15.90 |
15.50 |
15.82 |
0.44%
|
341万 |
5361万 |
| 2026-08-17 |
15.73 |
17.40 |
15.71 |
17.40 |
9.99%
|
1389万 |
2.34亿 |
| 2026-08-18 |
17.23 |
17.45 |
17.02 |
17.24 |
-0.92%
|
984万 |
1.69亿 |
| 2026-08-19 |
17.20 |
17.32 |
16.81 |
16.87 |
-2.15%
|
553万 |
9419万 |
数据来源：Baostock ｜ 更新日期：2026-08-19