📊 K线图 2026-08-19
股票：康冠科技 (001308)
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 |
25.70 |
26.08 |
25.68 |
26.03 |
0.0%
|
194万 |
5441万 |
| 2023-07-17 |
26.08 |
26.08 |
25.68 |
25.82 |
-0.78%
|
141万 |
3953万 |
| 2023-07-18 |
25.87 |
26.06 |
25.70 |
25.87 |
0.18%
|
119万 |
3333万 |
| 2023-07-19 |
25.82 |
25.88 |
25.50 |
25.60 |
-1.04%
|
121万 |
3354万 |
| 2023-07-20 |
25.60 |
25.69 |
24.86 |
24.87 |
-2.86%
|
207万 |
5657万 |
| 2023-07-21 |
24.77 |
25.10 |
24.64 |
24.82 |
-0.19%
|
109万 |
2946万 |
| 2023-07-24 |
24.82 |
25.31 |
24.82 |
25.05 |
0.89%
|
82万 |
2244万 |
| 2023-07-25 |
25.22 |
25.47 |
25.10 |
25.42 |
1.48%
|
107万 |
2940万 |
| 2023-07-26 |
25.62 |
25.62 |
25.06 |
25.27 |
-0.58%
|
100万 |
2724万 |
| 2023-07-27 |
25.29 |
25.87 |
25.18 |
25.42 |
0.62%
|
153万 |
4240万 |
| 2023-07-28 |
25.27 |
25.61 |
25.14 |
25.33 |
-0.36%
|
145万 |
3976万 |
| 2023-07-31 |
25.21 |
25.46 |
25.21 |
25.29 |
-0.18%
|
122万 |
3361万 |
| 2023-08-01 |
25.08 |
25.84 |
25.05 |
25.59 |
1.21%
|
194万 |
5377万 |
| 2023-08-02 |
25.69 |
25.78 |
25.52 |
25.70 |
0.43%
|
102万 |
2833万 |
| 2023-08-03 |
25.69 |
26.28 |
25.54 |
26.17 |
1.8%
|
261万 |
7341万 |
| 2023-08-04 |
26.35 |
26.35 |
25.87 |
25.88 |
-1.1%
|
235万 |
6637万 |
| 2023-08-07 |
24.80 |
24.80 |
23.42 |
23.49 |
-9.23%
|
800万 |
2.07亿 |
| 2023-08-08 |
23.39 |
23.56 |
22.69 |
23.16 |
-1.42%
|
484万 |
1.20亿 |
| 2023-08-09 |
23.22 |
23.32 |
22.96 |
23.19 |
0.12%
|
173万 |
4344万 |
| 2023-08-10 |
23.37 |
23.55 |
23.15 |
23.40 |
0.92%
|
148万 |
3766万 |
| 2023-08-11 |
23.53 |
23.53 |
23.17 |
23.19 |
-0.87%
|
117万 |
2945万 |
| 2023-08-14 |
22.95 |
23.04 |
22.57 |
23.01 |
-0.8%
|
198万 |
4882万 |
| 2023-08-15 |
23.17 |
24.20 |
23.16 |
23.63 |
2.7%
|
378万 |
9690万 |
| 2023-08-16 |
23.60 |
23.87 |
23.02 |
23.10 |
-2.23%
|
189万 |
4773万 |
| 2023-08-17 |
23.00 |
23.32 |
22.95 |
23.21 |
0.48%
|
127万 |
3192万 |
| 2023-08-18 |
23.06 |
23.23 |
22.78 |
22.79 |
-1.83%
|
155万 |
3856万 |
| 2023-08-21 |
22.79 |
23.01 |
22.72 |
22.72 |
-0.28%
|
92万 |
2293万 |
| 2023-08-22 |
22.73 |
23.05 |
22.63 |
23.02 |
1.3%
|
115万 |
2837万 |
| 2023-08-23 |
23.02 |
23.02 |
22.57 |
22.57 |
-1.97%
|
103万 |
2540万 |
| 2023-08-24 |
22.51 |
22.80 |
22.32 |
22.61 |
0.21%
|
95万 |
2324万 |
| 2023-08-25 |
22.68 |
22.68 |
21.94 |
22.16 |
-2.01%
|
153万 |
3703万 |
| 2023-08-28 |
23.01 |
23.16 |
22.31 |
22.35 |
0.88%
|
215万 |
5322万 |
| 2023-08-29 |
22.35 |
23.03 |
22.35 |
22.95 |
2.69%
|
157万 |
3885万 |
| 2023-08-30 |
23.14 |
23.44 |
22.91 |
23.22 |
1.17%
|
213万 |
5342万 |
| 2023-08-31 |
23.05 |
23.39 |
23.05 |
23.28 |
0.24%
|
141万 |
3558万 |
| 2023-09-01 |
23.25 |
23.45 |
23.19 |
23.39 |
0.48%
|
124万 |
3149万 |
| 2023-09-04 |
23.47 |
23.60 |
23.37 |
23.55 |
0.67%
|
128万 |
3273万 |
| 2023-09-05 |
23.60 |
23.77 |
23.37 |
23.40 |
-0.63%
|
121万 |
3083万 |
| 2023-09-06 |
23.39 |
23.74 |
23.26 |
23.73 |
1.42%
|
158万 |
4036万 |
| 2023-09-07 |
23.60 |
23.69 |
23.29 |
23.40 |
-1.4%
|
134万 |
3415万 |
| 2023-09-08 |
23.41 |
23.66 |
23.31 |
23.60 |
0.87%
|
126万 |
3220万 |
| 2023-09-11 |
23.57 |
23.74 |
23.45 |
23.57 |
-0.12%
|
114万 |
2912万 |
| 2023-09-12 |
23.52 |
23.59 |
23.30 |
23.44 |
-0.59%
|
110万 |
2795万 |
| 2023-09-13 |
23.40 |
23.49 |
22.87 |
23.04 |
-1.7%
|
136万 |
3407万 |
| 2023-09-14 |
23.06 |
23.22 |
22.83 |
22.93 |
-0.48%
|
85万 |
2120万 |
| 2023-09-15 |
22.94 |
23.13 |
22.72 |
22.78 |
-0.65%
|
104万 |
2579万 |
| 2023-09-18 |
22.94 |
23.03 |
22.57 |
22.89 |
0.49%
|
79万 |
1962万 |
| 2023-09-19 |
22.88 |
22.90 |
22.33 |
22.51 |
-1.66%
|
106万 |
2601万 |
| 2023-09-20 |
22.38 |
22.60 |
22.26 |
22.26 |
-1.11%
|
67万 |
1631万 |
| 2023-09-21 |
22.28 |
22.54 |
22.17 |
22.41 |
0.67%
|
111万 |
2698万 |
| 2023-09-22 |
22.26 |
23.01 |
22.21 |
23.01 |
2.68%
|
150万 |
3696万 |
| 2023-09-25 |
23.07 |
23.07 |
22.60 |
22.64 |
-1.61%
|
93万 |
2296万 |
| 2023-09-26 |
22.73 |
22.73 |
22.40 |
22.43 |
-0.94%
|
84万 |
2063万 |
| 2023-09-27 |
22.35 |
22.68 |
22.27 |
22.54 |
0.5%
|
109万 |
2664万 |
| 2023-09-28 |
22.55 |
23.14 |
22.55 |
23.06 |
2.3%
|
159万 |
3941万 |
| 2023-10-09 |
22.97 |
23.12 |
22.86 |
22.96 |
-0.4%
|
91万 |
2264万 |
| 2023-10-10 |
22.97 |
23.32 |
22.97 |
23.16 |
0.85%
|
110万 |
2763万 |
| 2023-10-11 |
23.14 |
23.31 |
23.09 |
23.19 |
0.12%
|
110万 |
2766万 |
| 2023-10-12 |
23.19 |
23.38 |
23.13 |
23.19 |
0.04%
|
93万 |
2335万 |
| 2023-10-13 |
23.24 |
23.32 |
22.99 |
23.16 |
-0.16%
|
109万 |
2745万 |
| 2023-10-16 |
23.28 |
23.28 |
22.51 |
22.66 |
-2.16%
|
153万 |
3761万 |
| 2023-10-17 |
22.72 |
22.72 |
22.31 |
22.50 |
-0.69%
|
99万 |
2412万 |
| 2023-10-18 |
22.49 |
22.49 |
21.57 |
21.80 |
-3.13%
|
187万 |
4429万 |
| 2023-10-19 |
21.70 |
21.99 |
21.55 |
21.65 |
-0.68%
|
133万 |
3131万 |
| 2023-10-20 |
21.64 |
21.79 |
21.29 |
21.32 |
-1.54%
|
152万 |
3535万 |
| 2023-10-23 |
21.27 |
21.27 |
20.23 |
20.49 |
-3.86%
|
184万 |
4115万 |
| 2023-10-24 |
20.52 |
20.70 |
20.15 |
20.47 |
-0.09%
|
180万 |
3999万 |
| 2023-10-25 |
20.59 |
20.95 |
20.54 |
20.61 |
0.68%
|
135万 |
3021万 |
| 2023-10-26 |
20.48 |
20.85 |
20.28 |
20.80 |
0.9%
|
136万 |
3021万 |
| 2023-10-27 |
20.60 |
21.14 |
20.60 |
21.02 |
1.07%
|
137万 |
3097万 |
| 2023-10-30 |
20.83 |
21.55 |
20.83 |
21.52 |
2.38%
|
183万 |
4241万 |
| 2023-10-31 |
21.52 |
22.60 |
21.52 |
22.03 |
2.37%
|
323万 |
7759万 |
| 2023-11-01 |
22.03 |
22.35 |
21.90 |
22.26 |
1.05%
|
216万 |
5177万 |
| 2023-11-02 |
22.21 |
22.57 |
21.94 |
22.03 |
-1.04%
|
210万 |
5073万 |
| 2023-11-03 |
22.00 |
22.48 |
21.91 |
22.42 |
1.76%
|
177万 |
4285万 |
| 2023-11-06 |
22.48 |
24.66 |
22.48 |
24.66 |
9.99%
|
1163万 |
3.06亿 |
| 2023-11-07 |
24.35 |
24.53 |
23.81 |
23.97 |
-2.78%
|
969万 |
2.52亿 |
| 2023-11-08 |
24.23 |
24.28 |
23.56 |
23.75 |
-0.93%
|
459万 |
1.18亿 |
| 2023-11-09 |
23.80 |
23.87 |
23.45 |
23.56 |
-0.78%
|
369万 |
9410万 |
| 2023-11-10 |
23.41 |
23.72 |
23.24 |
23.56 |
0.0%
|
349万 |
8886万 |
| 2023-11-13 |
23.56 |
23.76 |
23.32 |
23.74 |
0.75%
|
286万 |
7295万 |
| 2023-11-14 |
23.73 |
23.87 |
23.54 |
23.71 |
-0.12%
|
232万 |
5967万 |
| 2023-11-15 |
23.70 |
24.16 |
23.68 |
23.83 |
0.51%
|
326万 |
8426万 |
| 2023-11-16 |
23.75 |
23.95 |
23.51 |
23.74 |
-0.39%
|
203万 |
5231万 |
| 2023-11-17 |
23.67 |
23.87 |
23.62 |
23.83 |
0.39%
|
157万 |
4037万 |
| 2023-11-20 |
23.89 |
24.06 |
23.75 |
24.04 |
0.85%
|
207万 |
5375万 |
| 2023-11-21 |
24.05 |
24.10 |
23.49 |
23.73 |
-1.27%
|
251万 |
6432万 |
| 2023-11-22 |
23.56 |
23.76 |
23.31 |
23.69 |
-0.16%
|
205万 |
5218万 |
| 2023-11-23 |
23.54 |
25.71 |
23.52 |
24.59 |
3.79%
|
770万 |
2.05亿 |
| 2023-11-24 |
24.23 |
24.52 |
23.51 |
24.06 |
-2.15%
|
473万 |
1.22亿 |
| 2023-11-27 |
23.77 |
24.42 |
23.70 |
23.91 |
-0.65%
|
193万 |
5038万 |
| 2023-11-28 |
23.90 |
24.62 |
23.65 |
24.31 |
1.7%
|
328万 |
8602万 |
| 2023-11-29 |
24.17 |
24.47 |
24.05 |
24.13 |
-0.76%
|
188万 |
4927万 |
| 2023-11-30 |
24.07 |
24.13 |
23.42 |
23.68 |
-1.84%
|
244万 |
6237万 |
| 2023-12-01 |
23.56 |
23.91 |
23.14 |
23.81 |
0.55%
|
191万 |
4901万 |
| 2023-12-04 |
23.87 |
24.33 |
23.50 |
24.18 |
1.52%
|
252万 |
6558万 |
| 2023-12-05 |
24.12 |
24.12 |
23.44 |
23.46 |
-2.95%
|
188万 |
4812万 |
| 2023-12-06 |
23.35 |
24.02 |
23.21 |
23.73 |
1.14%
|
179万 |
4581万 |
| 2023-12-07 |
23.68 |
24.27 |
23.55 |
23.97 |
1.01%
|
204万 |
5314万 |
| 2023-12-08 |
24.06 |
24.24 |
23.79 |
23.81 |
-0.69%
|
128万 |
3334万 |
| 2023-12-11 |
23.83 |
24.32 |
23.61 |
24.29 |
2.02%
|
265万 |
6922万 |
| 2023-12-12 |
24.30 |
24.39 |
24.07 |
24.19 |
-0.38%
|
163万 |
4274万 |
| 2023-12-13 |
24.12 |
24.76 |
23.83 |
24.20 |
0.04%
|
395万 |
1.04亿 |
| 2023-12-14 |
24.22 |
24.43 |
23.72 |
23.97 |
-0.96%
|
239万 |
6213万 |
| 2023-12-15 |
23.87 |
23.93 |
23.46 |
23.50 |
-1.97%
|
157万 |
4026万 |
| 2023-12-18 |
23.37 |
23.91 |
23.29 |
23.68 |
0.75%
|
151万 |
3858万 |
| 2023-12-19 |
23.61 |
24.14 |
23.35 |
23.86 |
0.78%
|
151万 |
3895万 |
| 2023-12-20 |
23.81 |
24.49 |
23.81 |
23.89 |
0.12%
|
367万 |
9619万 |
| 2023-12-21 |
23.81 |
24.22 |
23.30 |
24.20 |
1.32%
|
319万 |
8219万 |
| 2023-12-22 |
24.20 |
24.38 |
23.69 |
23.95 |
-1.03%
|
284万 |
7378万 |
| 2023-12-25 |
23.95 |
24.36 |
23.75 |
24.34 |
1.62%
|
258万 |
6731万 |
| 2023-12-26 |
24.32 |
24.36 |
23.79 |
24.25 |
-0.38%
|
284万 |
7403万 |
| 2023-12-27 |
24.39 |
25.69 |
24.12 |
25.50 |
5.15%
|
935万 |
2.55亿 |
| 2023-12-28 |
25.41 |
25.57 |
25.06 |
25.41 |
-0.36%
|
605万 |
1.66亿 |
| 2023-12-29 |
25.31 |
26.40 |
25.18 |
25.90 |
1.93%
|
741万 |
2.08亿 |
| 2024-01-02 |
25.89 |
26.32 |
25.37 |
26.17 |
1.07%
|
504万 |
1.41亿 |
| 2024-01-03 |
26.10 |
26.10 |
24.99 |
25.32 |
-3.25%
|
604万 |
1.65亿 |
| 2024-01-04 |
25.26 |
25.53 |
24.76 |
25.45 |
0.51%
|
367万 |
9993万 |
| 2024-01-05 |
25.32 |
25.49 |
24.48 |
24.57 |
-3.45%
|
284万 |
7640万 |
| 2024-01-08 |
24.55 |
24.87 |
24.38 |
24.54 |
-0.15%
|
227万 |
6065万 |
| 2024-01-09 |
24.39 |
25.06 |
24.26 |
24.54 |
0.0%
|
232万 |
6203万 |
| 2024-01-10 |
24.53 |
24.53 |
23.79 |
23.81 |
-2.98%
|
224万 |
5844万 |
| 2024-01-11 |
23.71 |
24.59 |
23.70 |
24.59 |
3.3%
|
247万 |
6530万 |
| 2024-01-12 |
24.55 |
25.13 |
24.55 |
24.99 |
1.62%
|
284万 |
7645万 |
| 2024-01-15 |
24.86 |
25.31 |
24.63 |
25.13 |
0.56%
|
237万 |
6448万 |
| 2024-01-16 |
25.09 |
25.37 |
24.82 |
25.33 |
0.81%
|
220万 |
5985万 |
| 2024-01-17 |
25.36 |
25.50 |
24.72 |
24.72 |
-2.41%
|
183万 |
4987万 |
| 2024-01-18 |
24.68 |
25.93 |
24.60 |
25.50 |
3.14%
|
468万 |
1.28亿 |
| 2024-01-19 |
25.45 |
26.04 |
25.17 |
25.91 |
1.6%
|
404万 |
1.12亿 |
| 2024-01-22 |
25.71 |
25.80 |
24.13 |
24.27 |
-6.32%
|
320万 |
8622万 |
| 2024-01-23 |
23.93 |
24.72 |
23.52 |
24.20 |
-0.27%
|
188万 |
4927万 |
| 2024-01-24 |
24.23 |
26.08 |
24.20 |
25.90 |
7.0%
|
556万 |
1.54亿 |
| 2024-01-25 |
25.71 |
26.00 |
25.33 |
25.91 |
0.04%
|
400万 |
1.11亿 |
| 2024-01-26 |
25.56 |
26.81 |
25.56 |
26.67 |
2.97%
|
674万 |
1.93亿 |
| 2024-01-29 |
26.66 |
26.67 |
25.78 |
26.54 |
-0.52%
|
442万 |
1.25亿 |
| 2024-01-30 |
26.10 |
26.25 |
24.35 |
24.94 |
-6.0%
|
468万 |
1.28亿 |
| 2024-01-31 |
24.50 |
25.87 |
23.70 |
25.82 |
3.53%
|
494万 |
1.31亿 |
| 2024-02-01 |
25.27 |
25.70 |
24.06 |
24.72 |
-4.27%
|
266万 |
7239万 |
| 2024-02-02 |
24.53 |
27.19 |
24.35 |
25.22 |
2.02%
|
653万 |
1.83亿 |
| 2024-02-05 |
24.79 |
25.90 |
22.70 |
22.70 |
-9.98%
|
655万 |
1.68亿 |
| 2024-02-06 |
20.81 |
23.46 |
20.59 |
22.98 |
1.22%
|
462万 |
1.11亿 |
| 2024-02-07 |
22.98 |
24.80 |
22.81 |
23.68 |
3.02%
|
488万 |
1.27亿 |
| 2024-02-08 |
23.68 |
24.93 |
23.60 |
24.41 |
3.09%
|
415万 |
1.10亿 |
| 2024-02-19 |
24.43 |
24.92 |
24.23 |
24.77 |
1.48%
|
311万 |
8273万 |
| 2024-02-20 |
24.69 |
24.69 |
23.93 |
24.27 |
-2.02%
|
248万 |
6499万 |
| 2024-02-21 |
24.20 |
25.90 |
23.93 |
25.55 |
5.3%
|
511万 |
1.39亿 |
| 2024-02-22 |
25.70 |
26.33 |
25.45 |
26.16 |
2.35%
|
538万 |
1.51亿 |
| 2024-02-23 |
26.09 |
26.16 |
25.39 |
25.96 |
-0.74%
|
417万 |
1.16亿 |
| 2024-02-26 |
26.02 |
26.09 |
25.55 |
25.76 |
-0.78%
|
319万 |
8899万 |
| 2024-02-27 |
25.73 |
26.42 |
25.59 |
26.41 |
2.52%
|
373万 |
1.05亿 |
| 2024-02-28 |
26.40 |
26.57 |
25.01 |
25.01 |
-5.29%
|
492万 |
1.37亿 |
| 2024-02-29 |
24.82 |
26.16 |
24.80 |
26.16 |
4.59%
|
366万 |
1.02亿 |
| 2024-03-01 |
26.10 |
26.83 |
26.07 |
26.40 |
0.92%
|
422万 |
1.21亿 |
| 2024-03-04 |
26.40 |
26.63 |
25.97 |
26.16 |
-0.91%
|
291万 |
8247万 |
| 2024-03-05 |
25.92 |
26.74 |
25.79 |
26.18 |
0.11%
|
401万 |
1.14亿 |
| 2024-03-06 |
25.95 |
26.29 |
25.47 |
25.98 |
-0.78%
|
286万 |
8019万 |
| 2024-03-07 |
25.97 |
26.17 |
25.51 |
25.51 |
-1.82%
|
258万 |
7208万 |
| 2024-03-08 |
25.51 |
25.80 |
25.34 |
25.76 |
0.98%
|
184万 |
5115万 |
| 2024-03-11 |
25.73 |
25.78 |
25.18 |
25.74 |
-0.07%
|
278万 |
7641万 |
| 2024-03-12 |
25.76 |
25.84 |
25.38 |
25.46 |
-1.08%
|
235万 |
6511万 |
| 2024-03-13 |
25.47 |
25.67 |
25.09 |
25.21 |
-0.98%
|
304万 |
8368万 |
| 2024-03-14 |
25.09 |
25.39 |
24.43 |
24.68 |
-2.09%
|
351万 |
9431万 |
| 2024-03-15 |
24.69 |
24.89 |
24.31 |
24.78 |
0.37%
|
231万 |
6125万 |
| 2024-03-18 |
24.77 |
25.24 |
24.58 |
25.24 |
1.87%
|
244万 |
6621万 |
| 2024-03-19 |
25.24 |
25.99 |
24.98 |
25.42 |
0.73%
|
375万 |
1.03亿 |
| 2024-03-20 |
25.43 |
25.70 |
25.08 |
25.42 |
-0.04%
|
206万 |
5634万 |
| 2024-03-21 |
25.54 |
25.54 |
24.90 |
24.96 |
-1.78%
|
195万 |
5295万 |
| 2024-03-22 |
24.93 |
25.09 |
24.52 |
24.62 |
-1.37%
|
231万 |
6190万 |
| 2024-03-25 |
24.62 |
24.62 |
23.44 |
23.47 |
-4.66%
|
329万 |
8536万 |
| 2024-03-26 |
23.61 |
23.81 |
23.25 |
23.31 |
-0.71%
|
257万 |
6530万 |
| 2024-03-27 |
23.31 |
23.68 |
23.12 |
23.21 |
-0.4%
|
200万 |
5061万 |
| 2024-03-28 |
23.21 |
23.59 |
23.14 |
23.31 |
0.4%
|
232万 |
5847万 |
| 2024-03-29 |
23.39 |
24.00 |
23.33 |
23.97 |
2.86%
|
203万 |
5208万 |
| 2024-04-01 |
23.96 |
24.61 |
23.69 |
24.52 |
2.28%
|
186万 |
4929万 |
| 2024-04-02 |
24.52 |
24.52 |
23.98 |
24.06 |
-1.85%
|
151万 |
3937万 |
| 2024-04-03 |
24.06 |
24.58 |
23.87 |
24.31 |
1.0%
|
153万 |
4021万 |
| 2024-04-08 |
24.53 |
24.53 |
23.65 |
23.73 |
-2.36%
|
150万 |
3898万 |
| 2024-04-09 |
23.87 |
24.40 |
23.87 |
24.25 |
2.18%
|
191万 |
5013万 |
| 2024-04-10 |
25.18 |
26.56 |
24.42 |
24.51 |
1.07%
|
493万 |
1.34亿 |
| 2024-04-11 |
24.79 |
26.01 |
24.73 |
25.65 |
4.65%
|
647万 |
1.78亿 |
| 2024-04-12 |
25.61 |
26.38 |
25.36 |
25.68 |
0.14%
|
394万 |
1.11亿 |
| 2024-04-15 |
25.55 |
26.17 |
25.42 |
25.78 |
0.36%
|
353万 |
9843万 |
| 2024-04-16 |
25.50 |
25.91 |
25.05 |
25.30 |
-1.83%
|
349万 |
9626万 |
| 2024-04-17 |
25.46 |
27.12 |
25.46 |
27.11 |
7.13%
|
660万 |
1.90亿 |
| 2024-04-18 |
26.93 |
27.35 |
26.83 |
26.84 |
-0.99%
|
461万 |
1.35亿 |
| 2024-04-19 |
26.85 |
27.04 |
26.57 |
26.71 |
-0.48%
|
275万 |
7948万 |
| 2024-04-22 |
26.79 |
27.58 |
26.29 |
27.22 |
1.91%
|
440万 |
1.29亿 |
| 2024-04-23 |
27.04 |
27.70 |
26.86 |
27.54 |
1.16%
|
392万 |
1.16亿 |
| 2024-04-24 |
27.33 |
27.54 |
26.74 |
26.84 |
-2.52%
|
504万 |
1.47亿 |
| 2024-04-25 |
26.84 |
26.92 |
25.95 |
26.24 |
-2.24%
|
545万 |
1.55亿 |
| 2024-04-26 |
25.94 |
26.30 |
25.68 |
25.77 |
-1.8%
|
530万 |
1.48亿 |
| 2024-04-29 |
25.14 |
25.14 |
23.19 |
23.53 |
-8.69%
|
1672万 |
4.23亿 |
| 2024-04-30 |
23.24 |
23.59 |
22.97 |
23.30 |
-0.98%
|
767万 |
1.93亿 |
| 2024-05-06 |
23.50 |
23.87 |
23.35 |
23.69 |
1.71%
|
813万 |
2.08亿 |
| 2024-05-07 |
23.60 |
23.76 |
23.43 |
23.71 |
0.08%
|
418万 |
1.07亿 |
| 2024-05-08 |
23.64 |
23.64 |
23.31 |
23.32 |
-1.64%
|
353万 |
8939万 |
| 2024-05-09 |
23.33 |
23.83 |
23.32 |
23.83 |
2.18%
|
411万 |
1.05亿 |
| 2024-05-10 |
23.84 |
23.95 |
23.32 |
23.43 |
-1.71%
|
405万 |
1.03亿 |
| 2024-05-13 |
23.14 |
23.57 |
22.54 |
23.57 |
0.63%
|
364万 |
9142万 |
| 2024-05-14 |
23.41 |
23.93 |
23.41 |
23.58 |
0.04%
|
333万 |
8537万 |
| 2024-05-15 |
23.57 |
23.81 |
23.25 |
23.36 |
-0.94%
|
273万 |
6941万 |
| 2024-05-16 |
23.30 |
23.53 |
22.98 |
23.03 |
-1.43%
|
332万 |
8325万 |
| 2024-05-17 |
23.06 |
23.17 |
22.77 |
23.15 |
0.52%
|
251万 |
6246万 |
| 2024-05-20 |
23.15 |
23.38 |
22.96 |
23.01 |
-0.6%
|
311万 |
7768万 |
| 2024-05-21 |
22.92 |
23.05 |
22.73 |
22.81 |
-0.84%
|
269万 |
6645万 |
| 2024-05-22 |
22.81 |
22.95 |
22.59 |
22.90 |
0.37%
|
236万 |
5813万 |
| 2024-05-23 |
22.93 |
22.94 |
22.57 |
22.64 |
-1.13%
|
204万 |
5008万 |
| 2024-05-24 |
22.57 |
22.77 |
22.57 |
22.59 |
-0.2%
|
142万 |
3487万 |
| 2024-05-27 |
22.59 |
22.65 |
22.12 |
22.50 |
-0.42%
|
241万 |
5677万 |
| 2024-05-28 |
22.50 |
22.51 |
22.19 |
22.20 |
-1.31%
|
155万 |
3663万 |
| 2024-05-29 |
22.20 |
22.39 |
22.18 |
22.28 |
0.34%
|
139万 |
3279万 |
| 2024-05-30 |
22.19 |
22.49 |
22.04 |
22.30 |
0.09%
|
152万 |
3591万 |
| 2024-05-31 |
22.35 |
22.67 |
22.35 |
22.55 |
1.15%
|
196万 |
4672万 |
| 2024-06-03 |
22.59 |
22.67 |
22.08 |
22.26 |
-1.3%
|
188万 |
4444万 |
| 2024-06-04 |
22.28 |
22.31 |
21.80 |
22.15 |
-0.51%
|
201万 |
4686万 |
| 2024-06-05 |
21.96 |
22.23 |
21.95 |
21.95 |
-0.9%
|
131万 |
3067万 |
| 2024-06-06 |
21.98 |
22.15 |
21.30 |
21.34 |
-2.77%
|
310万 |
7055万 |
| 2024-06-07 |
21.43 |
21.67 |
21.35 |
21.61 |
1.24%
|
149万 |
3398万 |
| 2024-06-11 |
21.55 |
22.16 |
21.39 |
22.08 |
2.2%
|
209万 |
4827万 |
| 2024-06-12 |
22.08 |
22.28 |
21.97 |
22.06 |
-0.09%
|
150万 |
3514万 |
| 2024-06-13 |
22.17 |
22.30 |
21.89 |
21.92 |
-0.65%
|
129万 |
3012万 |
| 2024-06-14 |
21.95 |
22.25 |
21.73 |
22.18 |
1.17%
|
205万 |
4798万 |
| 2024-06-17 |
22.18 |
22.62 |
22.05 |
22.46 |
1.28%
|
189万 |
4484万 |
| 2024-06-18 |
22.44 |
22.66 |
22.31 |
22.57 |
0.51%
|
143万 |
3419万 |
| 2024-06-19 |
22.58 |
22.62 |
22.07 |
22.12 |
-2.02%
|
154万 |
3633万 |
| 2024-06-20 |
21.99 |
22.10 |
21.42 |
21.43 |
-3.13%
|
218万 |
4997万 |
| 2024-06-21 |
21.27 |
21.42 |
20.90 |
21.24 |
-0.89%
|
181万 |
4041万 |
| 2024-06-24 |
21.01 |
21.40 |
20.26 |
20.30 |
-4.42%
|
252万 |
5483万 |
| 2024-06-25 |
20.58 |
21.07 |
20.51 |
20.76 |
2.29%
|
215万 |
4726万 |
| 2024-06-26 |
20.76 |
21.57 |
20.57 |
21.50 |
3.56%
|
195万 |
4349万 |
| 2024-06-27 |
21.41 |
21.50 |
21.02 |
21.07 |
-2.03%
|
137万 |
3086万 |
| 2024-06-28 |
21.15 |
21.52 |
20.99 |
21.35 |
1.35%
|
135万 |
3048万 |
| 2024-07-01 |
21.35 |
21.59 |
20.97 |
21.33 |
-0.09%
|
131万 |
2948万 |
| 2024-07-02 |
21.30 |
21.40 |
21.08 |
21.16 |
-0.8%
|
107万 |
2403万 |
| 2024-07-03 |
20.99 |
21.18 |
20.85 |
21.07 |
-0.45%
|
97万 |
2152万 |
| 2024-07-04 |
21.02 |
21.23 |
20.41 |
20.54 |
-2.48%
|
173万 |
3785万 |
| 2024-07-05 |
20.54 |
20.80 |
20.29 |
20.72 |
0.88%
|
96万 |
2082万 |
| 2024-07-08 |
20.72 |
20.83 |
20.27 |
20.29 |
-2.11%
|
106万 |
2292万 |
| 2024-07-09 |
20.26 |
20.97 |
20.14 |
20.90 |
3.04%
|
199万 |
4340万 |
| 2024-07-10 |
20.94 |
21.22 |
20.70 |
20.87 |
-0.18%
|
157万 |
3478万 |
| 2024-07-11 |
21.11 |
21.44 |
20.88 |
21.43 |
2.68%
|
206万 |
4610万 |
| 2024-07-12 |
21.25 |
21.37 |
21.09 |
21.27 |
-0.71%
|
107万 |
2408万 |
| 2024-07-15 |
21.16 |
21.25 |
20.81 |
20.90 |
-1.74%
|
102万 |
2273万 |
| 2024-07-16 |
20.90 |
21.06 |
20.71 |
20.93 |
0.14%
|
86万 |
1895万 |
| 2024-07-17 |
21.00 |
21.00 |
20.57 |
20.70 |
-1.09%
|
127万 |
2791万 |
| 2024-07-18 |
20.56 |
20.57 |
20.16 |
20.47 |
-1.15%
|
159万 |
3424万 |
| 2024-07-19 |
20.46 |
20.97 |
20.32 |
20.86 |
1.9%
|
152万 |
3335万 |
| 2024-07-22 |
20.78 |
20.97 |
20.54 |
20.64 |
-1.05%
|
100万 |
2189万 |
| 2024-07-23 |
20.74 |
20.74 |
19.83 |
19.85 |
-3.82%
|
229万 |
4877万 |
| 2024-07-24 |
19.85 |
19.86 |
19.31 |
19.36 |
-2.49%
|
167万 |
3451万 |
| 2024-07-25 |
19.36 |
19.55 |
19.07 |
19.30 |
-0.29%
|
129万 |
2627万 |
| 2024-07-26 |
19.32 |
19.63 |
19.10 |
19.22 |
-0.39%
|
197万 |
4025万 |
| 2024-07-29 |
19.21 |
19.29 |
18.44 |
18.79 |
-2.27%
|
284万 |
5617万 |
| 2024-07-30 |
18.65 |
18.87 |
18.45 |
18.69 |
-0.51%
|
148万 |
2916万 |
| 2024-07-31 |
18.70 |
19.47 |
18.62 |
19.44 |
4.01%
|
239万 |
4846万 |
| 2024-08-01 |
19.46 |
19.80 |
19.12 |
19.26 |
-0.93%
|
182万 |
3724万 |
| 2024-08-02 |
19.17 |
19.26 |
18.75 |
18.80 |
-2.41%
|
154万 |
3101万 |
| 2024-08-05 |
18.74 |
18.94 |
18.27 |
18.32 |
-2.52%
|
203万 |
3964万 |
| 2024-08-06 |
18.50 |
18.67 |
18.40 |
18.54 |
1.19%
|
153万 |
2997万 |
| 2024-08-07 |
18.54 |
18.63 |
18.43 |
18.44 |
-0.56%
|
135万 |
2642万 |
| 2024-08-08 |
18.32 |
18.57 |
17.90 |
18.40 |
-0.21%
|
172万 |
3323万 |
| 2024-08-09 |
18.45 |
18.64 |
18.34 |
18.36 |
-0.21%
|
101万 |
1968万 |
| 2024-08-12 |
18.46 |
18.48 |
18.16 |
18.31 |
-0.26%
|
111万 |
2147万 |
| 2024-08-13 |
18.31 |
18.46 |
18.23 |
18.44 |
0.67%
|
104万 |
2029万 |
| 2024-08-14 |
18.70 |
19.45 |
18.45 |
19.40 |
5.25%
|
575万 |
1.16亿 |
| 2024-08-15 |
19.12 |
19.14 |
18.65 |
18.78 |
-3.23%
|
512万 |
1.02亿 |
| 2024-08-16 |
19.25 |
19.27 |
18.81 |
19.00 |
1.16%
|
479万 |
9615万 |
| 2024-08-19 |
18.88 |
19.15 |
18.31 |
18.40 |
-3.15%
|
374万 |
7364万 |
| 2024-08-20 |
18.28 |
18.39 |
17.91 |
18.03 |
-2.01%
|
270万 |
5143万 |
| 2024-08-21 |
18.00 |
18.37 |
17.91 |
17.96 |
-0.37%
|
171万 |
3271万 |
| 2024-08-22 |
18.02 |
18.09 |
17.70 |
17.73 |
-1.32%
|
182万 |
3428万 |
| 2024-08-23 |
17.66 |
18.21 |
17.54 |
18.08 |
1.98%
|
220万 |
4158万 |
| 2024-08-26 |
18.18 |
18.77 |
18.16 |
18.61 |
2.94%
|
270万 |
5274万 |
| 2024-08-27 |
18.50 |
18.51 |
18.14 |
18.25 |
-1.94%
|
186万 |
3599万 |
| 2024-08-28 |
18.23 |
18.36 |
18.01 |
18.25 |
0.0%
|
138万 |
2666万 |
| 2024-08-29 |
18.03 |
18.58 |
17.84 |
18.46 |
1.14%
|
233万 |
4507万 |
| 2024-08-30 |
18.48 |
18.91 |
18.44 |
18.62 |
0.87%
|
242万 |
4784万 |
| 2024-09-02 |
18.43 |
18.60 |
18.28 |
18.28 |
-1.78%
|
156万 |
3032万 |
| 2024-09-03 |
18.28 |
18.53 |
18.26 |
18.39 |
0.57%
|
116万 |
2249万 |
| 2024-09-04 |
18.34 |
18.46 |
18.10 |
18.22 |
-0.93%
|
117万 |
2268万 |
| 2024-09-05 |
18.34 |
18.43 |
18.10 |
18.31 |
0.52%
|
101万 |
1959万 |
| 2024-09-06 |
18.30 |
18.36 |
17.73 |
17.75 |
-3.06%
|
204万 |
3857万 |
| 2024-09-09 |
17.74 |
17.75 |
17.40 |
17.45 |
-1.71%
|
144万 |
2681万 |
| 2024-09-10 |
17.54 |
17.78 |
17.28 |
17.66 |
1.2%
|
123万 |
2283万 |
| 2024-09-11 |
17.60 |
17.72 |
17.44 |
17.53 |
-0.75%
|
89万 |
1657万 |
| 2024-09-12 |
17.55 |
17.75 |
17.35 |
17.35 |
-0.97%
|
106万 |
1977万 |
| 2024-09-13 |
17.44 |
17.52 |
16.98 |
16.99 |
-2.08%
|
132万 |
2393万 |
| 2024-09-18 |
17.08 |
17.13 |
16.66 |
16.88 |
-0.67%
|
115万 |
2049万 |
| 2024-09-19 |
16.92 |
17.46 |
16.92 |
17.22 |
2.02%
|
150万 |
2726万 |
| 2024-09-20 |
17.33 |
17.33 |
16.84 |
16.98 |
-1.38%
|
133万 |
2394万 |
| 2024-09-23 |
17.03 |
17.30 |
16.97 |
17.00 |
0.11%
|
133万 |
2399万 |
| 2024-09-24 |
17.07 |
17.54 |
17.00 |
17.54 |
3.18%
|
265万 |
4851万 |
| 2024-09-25 |
17.58 |
18.03 |
17.58 |
17.68 |
0.76%
|
286万 |
5384万 |
| 2024-09-26 |
17.68 |
18.39 |
17.57 |
18.38 |
3.97%
|
321万 |
6109万 |
| 2024-09-27 |
18.55 |
19.47 |
18.54 |
19.19 |
4.39%
|
417万 |
8355万 |
| 2024-09-30 |
20.16 |
21.10 |
19.75 |
21.08 |
9.89%
|
785万 |
1.71亿 |
| 2024-10-08 |
23.19 |
23.19 |
21.47 |
22.57 |
7.07%
|
855万 |
2.03亿 |
| 2024-10-09 |
22.10 |
22.10 |
20.48 |
20.72 |
-8.2%
|
598万 |
1.35亿 |
| 2024-10-10 |
20.74 |
21.41 |
20.35 |
20.64 |
-0.41%
|
406万 |
8958万 |
| 2024-10-11 |
20.51 |
20.63 |
19.36 |
19.59 |
-5.06%
|
326万 |
6826万 |
| 2024-10-14 |
19.66 |
20.12 |
19.26 |
19.96 |
1.89%
|
285万 |
5960万 |
| 2024-10-15 |
19.96 |
20.11 |
19.43 |
19.46 |
-2.52%
|
274万 |
5719万 |
| 2024-10-16 |
19.20 |
19.63 |
19.02 |
19.38 |
-0.44%
|
221万 |
4510万 |
| 2024-10-17 |
19.51 |
19.73 |
19.06 |
19.07 |
-1.57%
|
233万 |
4770万 |
| 2024-10-18 |
19.07 |
20.20 |
19.02 |
19.82 |
3.93%
|
364万 |
7548万 |
| 2024-10-21 |
19.93 |
20.38 |
19.84 |
19.91 |
0.43%
|
392万 |
8295万 |
| 2024-10-22 |
20.09 |
20.13 |
19.67 |
20.10 |
0.95%
|
302万 |
6343万 |
| 2024-10-23 |
20.14 |
20.28 |
19.95 |
20.02 |
-0.38%
|
319万 |
6759万 |
| 2024-10-24 |
20.07 |
20.07 |
19.77 |
19.98 |
-0.19%
|
192万 |
4043万 |
| 2024-10-25 |
20.04 |
20.48 |
19.97 |
20.30 |
1.57%
|
298万 |
6380万 |
| 2024-10-28 |
20.30 |
20.43 |
19.99 |
20.31 |
0.05%
|
297万 |
6328万 |
| 2024-10-29 |
20.29 |
20.31 |
19.77 |
19.78 |
-2.57%
|
466万 |
9821万 |
| 2024-10-30 |
19.74 |
19.97 |
19.41 |
19.63 |
-0.77%
|
314万 |
6515万 |
| 2024-10-31 |
19.51 |
19.74 |
19.32 |
19.52 |
-0.58%
|
315万 |
6490万 |
| 2024-11-01 |
19.52 |
19.57 |
18.96 |
19.00 |
-2.67%
|
372万 |
7532万 |
| 2024-11-04 |
19.00 |
19.52 |
19.00 |
19.48 |
2.55%
|
281万 |
5746万 |
| 2024-11-05 |
19.43 |
19.90 |
19.37 |
19.90 |
2.14%
|
360万 |
7494万 |
| 2024-11-06 |
20.03 |
20.19 |
19.69 |
19.80 |
-0.48%
|
375万 |
7891万 |
| 2024-11-07 |
19.74 |
20.11 |
19.60 |
20.11 |
1.53%
|
343万 |
7227万 |
| 2024-11-08 |
20.28 |
20.55 |
20.11 |
20.41 |
1.51%
|
507万 |
1.09亿 |
| 2024-11-11 |
20.43 |
21.07 |
20.34 |
21.04 |
3.07%
|
539万 |
1.18亿 |
| 2024-11-12 |
21.17 |
21.32 |
20.69 |
20.88 |
-0.72%
|
493万 |
1.09亿 |
| 2024-11-13 |
20.78 |
21.00 |
20.52 |
20.87 |
-0.09%
|
264万 |
5793万 |
| 2024-11-14 |
20.86 |
20.95 |
20.32 |
20.35 |
-2.46%
|
267万 |
5821万 |
| 2024-11-15 |
20.25 |
20.83 |
20.25 |
20.29 |
-0.33%
|
342万 |
7422万 |
| 2024-11-18 |
20.32 |
20.43 |
19.64 |
19.72 |
-2.81%
|
294万 |
6181万 |
| 2024-11-19 |
19.74 |
21.25 |
19.74 |
21.07 |
6.83%
|
720万 |
1.57亿 |
| 2024-11-20 |
20.70 |
21.40 |
20.67 |
21.25 |
0.9%
|
650万 |
1.45亿 |
| 2024-11-21 |
21.23 |
21.23 |
20.65 |
20.88 |
-1.74%
|
373万 |
8237万 |
| 2024-11-22 |
20.87 |
21.03 |
19.88 |
19.91 |
-4.68%
|
407万 |
8795万 |
| 2024-11-25 |
19.82 |
21.71 |
19.72 |
21.57 |
8.34%
|
1017万 |
2.25亿 |
| 2024-11-26 |
21.57 |
23.10 |
21.33 |
22.03 |
2.16%
|
1544万 |
3.61亿 |
| 2024-11-27 |
22.30 |
24.23 |
21.92 |
24.23 |
9.99%
|
2149万 |
5.31亿 |
| 2024-11-28 |
26.64 |
26.65 |
26.25 |
26.65 |
9.98%
|
1012万 |
2.84亿 |
| 2024-11-29 |
25.15 |
27.12 |
24.54 |
25.70 |
-3.6%
|
3047万 |
8.31亿 |
| 2024-12-02 |
24.96 |
26.56 |
24.58 |
25.52 |
-0.66%
|
2126万 |
5.70亿 |
| 2024-12-03 |
24.68 |
24.96 |
23.48 |
23.67 |
-7.25%
|
1743万 |
4.41亿 |
| 2024-12-04 |
23.44 |
23.66 |
22.39 |
22.55 |
-4.73%
|
1115万 |
2.69亿 |
| 2024-12-05 |
22.56 |
23.03 |
22.50 |
22.75 |
0.88%
|
747万 |
1.80亿 |
| 2024-12-06 |
22.96 |
23.40 |
22.60 |
22.93 |
0.79%
|
894万 |
2.17亿 |
| 2024-12-09 |
22.82 |
23.77 |
22.75 |
23.14 |
0.91%
|
772万 |
1.89亿 |
| 2024-12-10 |
23.63 |
23.82 |
23.15 |
23.24 |
0.41%
|
971万 |
2.41亿 |
| 2024-12-11 |
22.98 |
24.84 |
22.96 |
24.38 |
4.9%
|
1750万 |
4.46亿 |
| 2024-12-12 |
24.84 |
25.04 |
23.69 |
24.27 |
-0.43%
|
1145万 |
2.93亿 |
| 2024-12-13 |
24.08 |
24.61 |
23.99 |
24.07 |
-0.82%
|
893万 |
2.29亿 |
| 2024-12-16 |
24.14 |
24.28 |
23.06 |
23.32 |
-3.11%
|
568万 |
1.41亿 |
| 2024-12-17 |
23.29 |
23.47 |
22.30 |
22.43 |
-3.82%
|
647万 |
1.56亿 |
| 2024-12-18 |
22.50 |
23.93 |
22.27 |
23.44 |
4.48%
|
896万 |
2.19亿 |
| 2024-12-19 |
23.15 |
23.51 |
22.82 |
23.28 |
-0.69%
|
480万 |
1.17亿 |
| 2024-12-20 |
23.44 |
25.60 |
23.34 |
25.60 |
9.99%
|
1644万 |
4.33亿 |
| 2024-12-23 |
25.12 |
25.25 |
24.13 |
24.35 |
-4.89%
|
1778万 |
4.60亿 |
| 2024-12-24 |
24.66 |
26.79 |
23.92 |
26.13 |
7.33%
|
2645万 |
7.19亿 |
| 2024-12-25 |
25.60 |
27.14 |
25.48 |
26.28 |
0.58%
|
2064万 |
5.73亿 |
| 2024-12-26 |
25.71 |
27.08 |
25.32 |
26.74 |
1.73%
|
1640万 |
4.58亿 |
| 2024-12-27 |
27.23 |
27.71 |
25.90 |
26.23 |
-1.92%
|
1837万 |
5.19亿 |
| 2024-12-30 |
25.89 |
27.25 |
25.40 |
26.66 |
1.66%
|
1667万 |
4.65亿 |
| 2024-12-31 |
26.87 |
27.41 |
25.82 |
26.09 |
-2.14%
|
1100万 |
3.07亿 |
| 2025-01-02 |
26.10 |
27.19 |
25.24 |
25.67 |
-1.64%
|
1160万 |
3.21亿 |
| 2025-01-03 |
26.85 |
27.40 |
25.43 |
25.78 |
0.44%
|
1589万 |
4.40亿 |
| 2025-01-06 |
24.20 |
24.83 |
23.20 |
23.42 |
-9.16%
|
1520万 |
3.81亿 |
| 2025-01-07 |
23.48 |
24.20 |
22.54 |
23.13 |
-1.22%
|
1094万 |
2.67亿 |
| 2025-01-08 |
23.06 |
23.11 |
21.75 |
22.84 |
-1.27%
|
927万 |
2.20亿 |
| 2025-01-09 |
23.04 |
24.30 |
22.85 |
23.52 |
2.99%
|
1001万 |
2.51亿 |
| 2025-01-10 |
23.31 |
23.49 |
21.65 |
21.67 |
-7.87%
|
989万 |
2.35亿 |
| 2025-01-13 |
21.35 |
21.46 |
20.86 |
21.29 |
-1.75%
|
533万 |
1.19亿 |
| 2025-01-14 |
21.45 |
22.37 |
21.12 |
22.25 |
4.5%
|
579万 |
1.34亿 |
| 2025-01-15 |
22.25 |
22.30 |
21.76 |
21.81 |
-2.0%
|
443万 |
1.02亿 |
| 2025-01-16 |
22.01 |
22.59 |
21.65 |
21.87 |
0.3%
|
464万 |
1.08亿 |
| 2025-01-17 |
21.78 |
22.74 |
21.53 |
22.11 |
1.08%
|
476万 |
1.10亿 |
| 2025-01-20 |
22.27 |
23.34 |
22.11 |
22.83 |
3.26%
|
867万 |
2.09亿 |
| 2025-01-21 |
22.93 |
23.69 |
22.80 |
23.38 |
2.41%
|
883万 |
2.16亿 |
| 2025-01-22 |
23.13 |
23.35 |
22.37 |
22.52 |
-3.69%
|
706万 |
1.69亿 |
| 2025-01-23 |
22.76 |
23.08 |
22.20 |
22.22 |
-1.31%
|
512万 |
1.22亿 |
| 2025-01-24 |
22.11 |
22.64 |
22.03 |
22.38 |
0.73%
|
595万 |
1.41亿 |
| 2025-01-27 |
22.44 |
22.63 |
21.70 |
21.84 |
-2.42%
|
414万 |
9582万 |
| 2025-02-05 |
22.16 |
22.54 |
22.07 |
22.29 |
2.04%
|
372万 |
8757万 |
| 2025-02-06 |
22.14 |
23.34 |
22.01 |
23.29 |
4.51%
|
776万 |
1.88亿 |
| 2025-02-07 |
23.45 |
24.75 |
23.45 |
24.01 |
3.05%
|
1287万 |
3.27亿 |
| 2025-02-10 |
24.02 |
24.02 |
23.48 |
23.82 |
-0.79%
|
853万 |
2.13亿 |
| 2025-02-11 |
23.76 |
24.03 |
23.49 |
23.63 |
-0.8%
|
804万 |
2.01亿 |
| 2025-02-12 |
23.51 |
23.85 |
23.42 |
23.75 |
0.52%
|
493万 |
1.23亿 |
| 2025-02-13 |
23.75 |
23.75 |
23.08 |
23.09 |
-2.8%
|
579万 |
1.42亿 |
| 2025-02-14 |
23.07 |
23.17 |
22.77 |
22.95 |
-0.58%
|
416万 |
1.01亿 |
| 2025-02-17 |
23.09 |
24.96 |
23.04 |
24.39 |
6.24%
|
1383万 |
3.54亿 |
| 2025-02-18 |
24.35 |
24.35 |
23.29 |
23.37 |
-4.16%
|
879万 |
2.21亿 |
| 2025-02-19 |
23.52 |
23.99 |
23.40 |
23.97 |
2.56%
|
582万 |
1.46亿 |
| 2025-02-20 |
24.67 |
25.05 |
24.39 |
24.80 |
3.48%
|
1390万 |
3.62亿 |
| 2025-02-21 |
24.96 |
24.96 |
24.37 |
24.68 |
-0.5%
|
846万 |
2.19亿 |
| 2025-02-24 |
24.62 |
24.62 |
24.05 |
24.20 |
-1.96%
|
740万 |
1.90亿 |
| 2025-02-25 |
24.02 |
24.54 |
23.89 |
24.18 |
-0.08%
|
674万 |
1.72亿 |
| 2025-02-26 |
24.19 |
24.48 |
24.04 |
24.32 |
0.59%
|
578万 |
1.48亿 |
| 2025-02-27 |
24.32 |
24.59 |
23.70 |
24.16 |
-0.66%
|
715万 |
1.82亿 |
| 2025-02-28 |
23.93 |
24.00 |
22.63 |
22.69 |
-6.09%
|
720万 |
1.76亿 |
| 2025-03-03 |
22.95 |
23.22 |
22.46 |
22.82 |
0.59%
|
431万 |
1.04亿 |
| 2025-03-04 |
22.62 |
23.05 |
22.62 |
23.01 |
0.83%
|
284万 |
6869万 |
| 2025-03-05 |
22.96 |
23.11 |
22.54 |
22.83 |
-0.78%
|
342万 |
8225万 |
| 2025-03-06 |
22.95 |
23.55 |
22.71 |
23.54 |
3.12%
|
463万 |
1.13亿 |
| 2025-03-07 |
23.53 |
23.60 |
22.99 |
23.14 |
-1.69%
|
409万 |
1.01亿 |
| 2025-03-10 |
23.08 |
23.29 |
22.89 |
23.18 |
0.16%
|
279万 |
6797万 |
| 2025-03-11 |
22.78 |
23.34 |
22.78 |
23.08 |
-0.45%
|
298万 |
7214万 |
| 2025-03-12 |
23.12 |
23.23 |
22.90 |
22.91 |
-0.74%
|
487万 |
1.18亿 |
| 2025-03-13 |
22.87 |
22.87 |
22.11 |
22.17 |
-3.23%
|
505万 |
1.19亿 |
| 2025-03-14 |
22.18 |
22.66 |
21.95 |
22.56 |
1.8%
|
378万 |
8922万 |
| 2025-03-17 |
22.60 |
22.85 |
22.46 |
22.60 |
0.17%
|
302万 |
7217万 |
| 2025-03-18 |
22.74 |
23.85 |
22.58 |
23.12 |
2.31%
|
539万 |
1.31亿 |
| 2025-03-19 |
23.05 |
23.12 |
22.82 |
22.94 |
-0.78%
|
288万 |
6977万 |
| 2025-03-20 |
23.23 |
23.25 |
22.87 |
22.94 |
0.0%
|
321万 |
7791万 |
| 2025-03-21 |
22.76 |
22.94 |
22.31 |
22.46 |
-2.11%
|
278万 |
6616万 |
| 2025-03-24 |
22.39 |
23.09 |
22.25 |
22.68 |
0.97%
|
389万 |
9283万 |
| 2025-03-25 |
22.58 |
22.66 |
22.13 |
22.37 |
-1.34%
|
244万 |
5753万 |
| 2025-03-26 |
22.30 |
22.43 |
21.81 |
22.06 |
-1.4%
|
389万 |
9052万 |
| 2025-03-27 |
21.95 |
22.31 |
21.78 |
22.01 |
-0.22%
|
257万 |
5979万 |
| 2025-03-28 |
21.92 |
22.18 |
21.69 |
21.69 |
-1.47%
|
284万 |
6569万 |
| 2025-03-31 |
21.36 |
21.66 |
21.24 |
21.45 |
-1.09%
|
277万 |
6273万 |
| 2025-04-01 |
21.64 |
21.75 |
21.51 |
21.58 |
0.57%
|
167万 |
3809万 |
| 2025-04-02 |
21.45 |
21.81 |
21.42 |
21.68 |
0.48%
|
176万 |
4033万 |
| 2025-04-03 |
21.38 |
21.58 |
21.04 |
21.16 |
-2.41%
|
340万 |
7627万 |
| 2025-04-07 |
19.88 |
19.93 |
19.04 |
19.04 |
-10.0%
|
321万 |
6504万 |
| 2025-04-08 |
18.96 |
18.96 |
17.37 |
17.64 |
-7.37%
|
820万 |
1.55亿 |
| 2025-04-09 |
17.37 |
18.04 |
16.39 |
17.91 |
1.51%
|
599万 |
1.10亿 |
| 2025-04-10 |
18.51 |
18.70 |
18.32 |
18.56 |
3.66%
|
444万 |
8668万 |
| 2025-04-11 |
18.34 |
18.79 |
18.30 |
18.57 |
0.05%
|
310万 |
6067万 |
| 2025-04-14 |
19.15 |
19.52 |
18.93 |
18.96 |
2.1%
|
347万 |
7005万 |
| 2025-04-15 |
18.97 |
19.14 |
18.79 |
19.02 |
0.35%
|
201万 |
4026万 |
| 2025-04-16 |
19.02 |
19.02 |
18.03 |
18.55 |
-2.49%
|
265万 |
5196万 |
| 2025-04-17 |
18.38 |
18.71 |
18.38 |
18.52 |
-0.15%
|
139万 |
2743万 |
| 2025-04-18 |
18.50 |
18.65 |
18.33 |
18.56 |
0.2%
|
112万 |
2193万 |
| 2025-04-21 |
18.64 |
18.83 |
18.41 |
18.79 |
1.23%
|
154万 |
3048万 |
| 2025-04-22 |
18.74 |
18.87 |
18.45 |
18.67 |
-0.61%
|
185万 |
3645万 |
| 2025-04-23 |
18.88 |
19.19 |
18.80 |
19.09 |
2.24%
|
248万 |
4983万 |
| 2025-04-24 |
19.09 |
19.13 |
18.68 |
18.81 |
-1.49%
|
153万 |
3048万 |
| 2025-04-25 |
18.82 |
19.07 |
18.75 |
18.95 |
0.76%
|
136万 |
2722万 |
| 2025-04-28 |
18.98 |
19.01 |
18.63 |
18.78 |
-0.9%
|
144万 |
2864万 |
| 2025-04-29 |
19.15 |
19.74 |
19.12 |
19.42 |
3.44%
|
401万 |
8226万 |
| 2025-04-30 |
19.38 |
19.92 |
19.38 |
19.85 |
2.2%
|
304万 |
6346万 |
| 2025-05-06 |
20.10 |
20.39 |
19.95 |
20.38 |
2.68%
|
272万 |
5819万 |
| 2025-05-07 |
20.56 |
20.68 |
19.94 |
20.11 |
-1.35%
|
360万 |
7683万 |
| 2025-05-08 |
20.16 |
20.40 |
20.14 |
20.38 |
1.37%
|
205万 |
4400万 |
| 2025-05-09 |
20.37 |
20.49 |
20.13 |
20.24 |
-0.7%
|
209万 |
4463万 |
| 2025-05-12 |
20.51 |
20.81 |
20.40 |
20.80 |
2.77%
|
276万 |
6012万 |
| 2025-05-13 |
21.15 |
21.21 |
20.76 |
20.89 |
0.46%
|
271万 |
5988万 |
| 2025-05-14 |
20.88 |
20.99 |
20.65 |
20.85 |
-0.23%
|
199万 |
4371万 |
| 2025-05-15 |
20.86 |
20.87 |
20.55 |
20.55 |
-1.41%
|
181万 |
3947万 |
| 2025-05-16 |
20.56 |
20.78 |
20.51 |
20.67 |
0.55%
|
138万 |
3030万 |
| 2025-05-19 |
20.73 |
20.82 |
20.40 |
20.54 |
-0.6%
|
232万 |
5023万 |
| 2025-05-20 |
20.57 |
20.88 |
20.43 |
20.79 |
1.2%
|
214万 |
4679万 |
| 2025-05-21 |
20.78 |
20.94 |
20.61 |
20.70 |
-0.46%
|
139万 |
3050万 |
| 2025-05-22 |
20.69 |
20.85 |
20.47 |
20.51 |
-0.87%
|
125万 |
2728万 |
| 2025-05-23 |
20.51 |
20.67 |
20.27 |
20.27 |
-1.2%
|
139万 |
3012万 |
| 2025-05-26 |
20.18 |
20.56 |
20.16 |
20.44 |
0.84%
|
135万 |
2912万 |
| 2025-05-27 |
20.39 |
20.57 |
20.26 |
20.48 |
0.19%
|
146万 |
3156万 |
| 2025-05-28 |
20.48 |
20.66 |
20.33 |
20.43 |
-0.23%
|
139万 |
3005万 |
| 2025-05-29 |
20.50 |
20.83 |
20.46 |
20.73 |
1.49%
|
169万 |
3707万 |
| 2025-05-30 |
20.72 |
20.73 |
20.34 |
20.42 |
-1.51%
|
123万 |
2675万 |
| 2025-06-03 |
20.40 |
20.50 |
20.13 |
20.14 |
-1.35%
|
171万 |
3658万 |
| 2025-06-04 |
20.24 |
20.36 |
20.18 |
20.25 |
0.52%
|
146万 |
3129万 |
| 2025-06-05 |
20.25 |
20.73 |
20.14 |
20.61 |
1.78%
|
288万 |
6239万 |
| 2025-06-06 |
20.62 |
21.01 |
20.50 |
20.78 |
0.84%
|
202万 |
4394万 |
| 2025-06-09 |
20.82 |
20.93 |
20.72 |
20.83 |
0.23%
|
163万 |
3568万 |
| 2025-06-10 |
20.90 |
20.90 |
20.38 |
20.58 |
-1.19%
|
171万 |
3699万 |
| 2025-06-11 |
20.68 |
20.87 |
20.62 |
20.70 |
0.56%
|
182万 |
3953万 |
| 2025-06-12 |
20.86 |
21.59 |
20.65 |
21.21 |
2.5%
|
546万 |
1.21亿 |
| 2025-06-13 |
20.86 |
20.94 |
20.44 |
20.49 |
-3.43%
|
433万 |
9361万 |
| 2025-06-16 |
20.39 |
20.80 |
20.36 |
20.72 |
1.17%
|
202万 |
4380万 |
| 2025-06-17 |
20.72 |
21.10 |
20.61 |
20.76 |
0.18%
|
233万 |
5087万 |
| 2025-06-18 |
20.70 |
21.04 |
20.66 |
21.00 |
1.15%
|
226万 |
4943万 |
| 2025-06-19 |
20.86 |
21.13 |
20.52 |
20.65 |
-1.69%
|
248万 |
5389万 |
| 2025-06-20 |
20.64 |
20.87 |
20.45 |
20.47 |
-0.88%
|
199万 |
4299万 |
| 2025-06-23 |
20.31 |
20.81 |
20.27 |
20.77 |
1.5%
|
162万 |
3500万 |
| 2025-06-24 |
20.73 |
21.11 |
20.72 |
21.09 |
1.52%
|
246万 |
5408万 |
| 2025-06-25 |
21.09 |
21.25 |
21.01 |
21.25 |
0.77%
|
228万 |
5049万 |
| 2025-06-26 |
21.26 |
21.40 |
21.06 |
21.15 |
-0.5%
|
261万 |
5798万 |
| 2025-06-27 |
21.28 |
21.60 |
21.19 |
21.42 |
1.31%
|
305万 |
6847万 |
| 2025-06-30 |
21.53 |
21.68 |
21.45 |
21.64 |
1.03%
|
227万 |
5125万 |
| 2025-07-01 |
21.64 |
21.68 |
21.42 |
21.60 |
-0.18%
|
244万 |
5513万 |
| 2025-07-02 |
21.58 |
21.64 |
21.37 |
21.47 |
-0.62%
|
175万 |
3932万 |
| 2025-07-03 |
21.46 |
21.87 |
21.46 |
21.73 |
1.2%
|
243万 |
5521万 |
| 2025-07-04 |
21.73 |
21.89 |
21.42 |
21.46 |
-1.23%
|
189万 |
4257万 |
| 2025-07-07 |
21.51 |
21.56 |
21.31 |
21.45 |
-0.04%
|
159万 |
3581万 |
| 2025-07-08 |
21.45 |
21.76 |
21.37 |
21.63 |
0.85%
|
205万 |
4653万 |
| 2025-07-09 |
21.63 |
22.12 |
21.54 |
21.67 |
0.18%
|
340万 |
7739万 |
| 2025-07-10 |
21.69 |
22.14 |
21.68 |
21.82 |
0.71%
|
247万 |
5658万 |
| 2025-07-11 |
21.82 |
21.89 |
21.65 |
21.75 |
-0.35%
|
217万 |
4946万 |
| 2025-07-14 |
21.74 |
22.08 |
21.68 |
21.97 |
1.01%
|
270万 |
6205万 |
| 2025-07-15 |
22.01 |
22.05 |
21.70 |
21.98 |
0.04%
|
212万 |
4852万 |
| 2025-07-16 |
22.01 |
22.14 |
21.87 |
22.01 |
0.13%
|
213万 |
4931万 |
| 2025-07-17 |
22.00 |
22.16 |
21.93 |
22.09 |
0.39%
|
248万 |
5728万 |
| 2025-07-18 |
22.09 |
22.19 |
21.91 |
21.96 |
-0.61%
|
164万 |
3790万 |
| 2025-07-21 |
22.00 |
22.15 |
21.89 |
22.06 |
0.48%
|
236万 |
5441万 |
| 2025-07-22 |
22.06 |
22.54 |
21.89 |
22.21 |
0.65%
|
349万 |
8102万 |
| 2025-07-23 |
22.28 |
22.85 |
22.16 |
22.43 |
0.99%
|
514万 |
1.21亿 |
| 2025-07-24 |
22.43 |
22.67 |
22.43 |
22.67 |
1.07%
|
323万 |
7630万 |
| 2025-07-25 |
22.71 |
22.85 |
22.53 |
22.78 |
0.51%
|
268万 |
6378万 |
| 2025-07-28 |
22.87 |
22.96 |
22.72 |
22.73 |
-0.21%
|
296万 |
7083万 |
| 2025-07-29 |
22.73 |
22.80 |
22.42 |
22.57 |
-0.72%
|
340万 |
8026万 |
| 2025-07-30 |
22.42 |
22.68 |
22.29 |
22.48 |
-0.42%
|
253万 |
5959万 |
| 2025-07-31 |
22.49 |
22.62 |
22.08 |
22.21 |
-1.19%
|
274万 |
6404万 |
| 2025-08-01 |
22.17 |
22.47 |
22.11 |
22.32 |
0.52%
|
275万 |
6418万 |
| 2025-08-04 |
22.19 |
22.45 |
22.18 |
22.44 |
0.51%
|
221万 |
5155万 |
| 2025-08-05 |
22.47 |
22.57 |
22.43 |
22.57 |
0.6%
|
185万 |
4357万 |
| 2025-08-06 |
22.49 |
22.66 |
22.42 |
22.58 |
0.04%
|
235万 |
5553万 |
| 2025-08-07 |
22.66 |
22.72 |
22.50 |
22.51 |
-0.3%
|
228万 |
5405万 |
| 2025-08-08 |
22.56 |
22.59 |
22.38 |
22.42 |
-0.42%
|
193万 |
4535万 |
| 2025-08-11 |
22.37 |
22.94 |
22.35 |
22.87 |
2.01%
|
358万 |
8534万 |
| 2025-08-12 |
22.95 |
22.95 |
22.73 |
22.85 |
-0.08%
|
215万 |
5151万 |
| 2025-08-13 |
22.90 |
23.04 |
22.81 |
23.00 |
0.67%
|
236万 |
5680万 |
| 2025-08-14 |
23.01 |
23.14 |
22.51 |
22.66 |
-1.5%
|
303万 |
7240万 |
| 2025-08-15 |
22.59 |
23.52 |
22.59 |
23.12 |
2.03%
|
430万 |
1.04亿 |
| 2025-08-18 |
23.12 |
23.57 |
23.03 |
23.45 |
1.45%
|
493万 |
1.20亿 |
| 2025-08-19 |
23.49 |
24.68 |
23.49 |
23.95 |
2.12%
|
765万 |
1.93亿 |
| 2025-08-20 |
24.13 |
25.13 |
23.73 |
24.94 |
4.16%
|
1077万 |
2.77亿 |
| 2025-08-21 |
24.97 |
25.11 |
24.27 |
24.47 |
-1.92%
|
742万 |
1.90亿 |
| 2025-08-22 |
24.40 |
24.65 |
24.17 |
24.38 |
-0.35%
|
640万 |
1.63亿 |
| 2025-08-25 |
24.69 |
24.87 |
24.14 |
24.46 |
0.31%
|
628万 |
1.61亿 |
| 2025-08-26 |
23.95 |
24.45 |
23.45 |
24.18 |
-1.13%
|
712万 |
1.78亿 |
| 2025-08-27 |
24.12 |
24.93 |
23.63 |
23.65 |
-2.18%
|
663万 |
1.69亿 |
| 2025-08-28 |
23.70 |
24.13 |
23.26 |
24.09 |
1.86%
|
586万 |
1.46亿 |
| 2025-08-29 |
24.10 |
24.11 |
23.55 |
23.63 |
-1.91%
|
420万 |
1.04亿 |
| 2025-09-01 |
23.82 |
23.86 |
23.15 |
23.20 |
-1.82%
|
521万 |
1.27亿 |
| 2025-09-02 |
23.13 |
23.34 |
22.35 |
22.58 |
-2.68%
|
499万 |
1.18亿 |
| 2025-09-03 |
22.69 |
22.70 |
22.05 |
22.12 |
-2.03%
|
283万 |
6611万 |
| 2025-09-04 |
22.27 |
22.47 |
21.58 |
21.93 |
-0.87%
|
383万 |
8826万 |
| 2025-09-05 |
22.10 |
22.32 |
21.87 |
22.31 |
1.75%
|
334万 |
7734万 |
| 2025-09-08 |
22.32 |
22.48 |
22.04 |
22.28 |
-0.13%
|
301万 |
7001万 |
| 2025-09-09 |
22.29 |
22.30 |
21.78 |
21.91 |
-1.67%
|
286万 |
6582万 |
| 2025-09-10 |
21.74 |
22.03 |
21.74 |
21.77 |
-0.66%
|
207万 |
4746万 |
| 2025-09-11 |
21.80 |
22.10 |
21.54 |
22.10 |
1.54%
|
312万 |
7153万 |
| 2025-09-12 |
22.12 |
22.23 |
21.93 |
22.09 |
-0.04%
|
283万 |
6544万 |
| 2025-09-15 |
22.07 |
22.07 |
21.79 |
21.80 |
-1.34%
|
376万 |
8630万 |
| 2025-09-16 |
21.79 |
22.18 |
21.73 |
22.11 |
1.45%
|
301万 |
6931万 |
| 2025-09-17 |
22.12 |
22.62 |
22.08 |
22.49 |
1.73%
|
489万 |
1.15亿 |
| 2025-09-18 |
22.54 |
24.11 |
22.54 |
23.06 |
2.51%
|
1035万 |
2.53亿 |
| 2025-09-19 |
23.06 |
23.14 |
22.64 |
22.74 |
-1.37%
|
389万 |
9284万 |
| 2025-09-22 |
22.76 |
23.05 |
22.66 |
22.92 |
0.76%
|
382万 |
9155万 |
| 2025-09-23 |
22.94 |
22.97 |
22.06 |
22.57 |
-1.5%
|
478万 |
1.12亿 |
| 2025-09-24 |
22.48 |
23.24 |
22.21 |
23.15 |
2.54%
|
456万 |
1.10亿 |
| 2025-09-25 |
23.16 |
23.23 |
22.86 |
22.95 |
-0.83%
|
308万 |
7416万 |
| 2025-09-26 |
22.81 |
23.06 |
22.55 |
22.55 |
-1.75%
|
299万 |
7089万 |
| 2025-09-29 |
22.39 |
22.55 |
21.96 |
22.29 |
-1.15%
|
325万 |
7553万 |
| 2025-09-30 |
22.31 |
22.64 |
22.20 |
22.27 |
-0.09%
|
266万 |
6229万 |
| 2025-10-09 |
22.43 |
22.72 |
22.38 |
22.38 |
0.47%
|
325万 |
7663万 |
| 2025-10-10 |
22.34 |
22.35 |
21.94 |
22.02 |
-1.62%
|
318万 |
7334万 |
| 2025-10-13 |
21.42 |
21.60 |
20.67 |
21.51 |
-2.3%
|
353万 |
7868万 |
| 2025-10-14 |
21.60 |
21.70 |
20.97 |
21.06 |
-2.09%
|
378万 |
8413万 |
| 2025-10-15 |
21.14 |
21.60 |
21.10 |
21.60 |
2.59%
|
284万 |
6374万 |
| 2025-10-16 |
21.51 |
21.59 |
21.35 |
21.38 |
-1.02%
|
138万 |
3097万 |
| 2025-10-17 |
21.39 |
21.50 |
20.86 |
20.92 |
-2.19%
|
266万 |
5883万 |
| 2025-10-20 |
21.07 |
21.19 |
20.91 |
21.05 |
0.64%
|
184万 |
4057万 |
| 2025-10-21 |
21.05 |
21.57 |
21.02 |
21.47 |
2.0%
|
259万 |
5797万 |
| 2025-10-22 |
21.37 |
21.67 |
21.30 |
21.47 |
0.0%
|
180万 |
4059万 |
| 2025-10-23 |
21.40 |
21.53 |
21.23 |
21.46 |
-0.04%
|
212万 |
4736万 |
| 2025-10-24 |
21.46 |
21.81 |
21.46 |
21.78 |
1.47%
|
229万 |
5197万 |
| 2025-10-27 |
21.99 |
22.05 |
21.73 |
22.04 |
1.23%
|
236万 |
5430万 |
| 2025-10-28 |
22.05 |
22.20 |
21.92 |
22.14 |
0.43%
|
221万 |
5108万 |
| 2025-10-29 |
22.04 |
22.14 |
21.53 |
21.88 |
-1.17%
|
245万 |
5592万 |
| 2025-10-30 |
21.82 |
21.82 |
21.32 |
21.41 |
-2.14%
|
344万 |
7763万 |
| 2025-10-31 |
21.41 |
21.58 |
21.37 |
21.42 |
0.04%
|
206万 |
4637万 |
| 2025-11-03 |
21.39 |
21.46 |
21.15 |
21.43 |
0.04%
|
190万 |
4235万 |
| 2025-11-04 |
21.37 |
21.39 |
21.01 |
21.15 |
-1.34%
|
229万 |
5067万 |
| 2025-11-05 |
20.93 |
21.37 |
20.87 |
21.26 |
0.54%
|
188万 |
4190万 |
| 2025-11-06 |
21.13 |
21.58 |
21.12 |
21.42 |
0.77%
|
186万 |
4165万 |
| 2025-11-07 |
21.34 |
21.49 |
21.21 |
21.43 |
0.04%
|
154万 |
3448万 |
| 2025-11-10 |
21.40 |
21.70 |
21.38 |
21.68 |
1.16%
|
217万 |
4900万 |
| 2025-11-11 |
21.65 |
21.86 |
21.60 |
21.63 |
-0.22%
|
195万 |
4438万 |
| 2025-11-12 |
21.63 |
21.67 |
21.49 |
21.59 |
-0.22%
|
165万 |
3729万 |
| 2025-11-13 |
21.58 |
21.64 |
21.46 |
21.63 |
0.22%
|
162万 |
3666万 |
| 2025-11-14 |
21.59 |
21.80 |
21.52 |
21.65 |
0.09%
|
219万 |
4986万 |
| 2025-11-17 |
21.70 |
21.76 |
21.42 |
21.52 |
-0.63%
|
179万 |
3980万 |
| 2025-11-18 |
21.51 |
21.69 |
21.40 |
21.57 |
0.27%
|
178万 |
3957万 |
| 2025-11-19 |
21.58 |
21.66 |
21.11 |
21.20 |
-1.76%
|
189万 |
4157万 |
| 2025-11-20 |
21.32 |
21.38 |
21.08 |
21.13 |
-0.32%
|
166万 |
3636万 |
| 2025-11-21 |
21.06 |
21.15 |
20.46 |
20.56 |
-2.67%
|
245万 |
5233万 |
| 2025-11-24 |
20.57 |
20.87 |
20.57 |
20.73 |
0.8%
|
153万 |
3273万 |
| 2025-11-25 |
20.82 |
21.36 |
20.77 |
21.15 |
2.02%
|
252万 |
5496万 |
| 2025-11-26 |
21.00 |
21.29 |
21.00 |
21.02 |
-0.6%
|
127万 |
2778万 |
| 2025-11-27 |
21.02 |
21.31 |
21.01 |
21.13 |
0.51%
|
154万 |
3355万 |
| 2025-11-28 |
21.13 |
21.26 |
20.96 |
21.23 |
0.51%
|
126万 |
2755万 |
| 2025-12-01 |
21.27 |
21.67 |
21.22 |
21.58 |
1.65%
|
272万 |
6029万 |
| 2025-12-02 |
21.57 |
21.73 |
21.57 |
21.65 |
0.32%
|
197万 |
4392万 |
| 2025-12-03 |
21.59 |
21.68 |
21.43 |
21.58 |
-0.31%
|
173万 |
3832万 |
| 2025-12-04 |
21.51 |
21.58 |
21.15 |
21.28 |
-1.4%
|
134万 |
2941万 |
| 2025-12-05 |
21.28 |
21.34 |
21.06 |
21.29 |
0.05%
|
133万 |
2917万 |
| 2025-12-08 |
21.31 |
21.42 |
21.22 |
21.22 |
-0.37%
|
205万 |
4516万 |
| 2025-12-09 |
21.20 |
21.20 |
20.90 |
20.91 |
-1.42%
|
161万 |
3507万 |
| 2025-12-10 |
20.84 |
20.94 |
20.22 |
20.45 |
-2.23%
|
357万 |
7526万 |
| 2025-12-11 |
20.51 |
20.51 |
20.13 |
20.20 |
-1.19%
|
202万 |
4229万 |
| 2025-12-12 |
20.41 |
20.41 |
20.05 |
20.14 |
-0.34%
|
192万 |
3997万 |
| 2025-12-15 |
20.13 |
20.23 |
20.00 |
20.05 |
-0.43%
|
176万 |
3660万 |
| 2025-12-16 |
20.05 |
20.05 |
19.54 |
19.76 |
-1.45%
|
261万 |
5322万 |
| 2025-12-17 |
19.73 |
19.89 |
19.51 |
19.83 |
0.39%
|
191万 |
3888万 |
| 2025-12-18 |
19.82 |
19.98 |
19.74 |
19.89 |
0.29%
|
151万 |
3101万 |
| 2025-12-19 |
19.96 |
20.18 |
19.93 |
20.03 |
0.68%
|
186万 |
3843万 |
| 2025-12-22 |
20.05 |
20.20 |
19.98 |
20.08 |
0.24%
|
134万 |
2786万 |
| 2025-12-23 |
20.07 |
20.10 |
19.89 |
19.92 |
-0.77%
|
123万 |
2544万 |
| 2025-12-24 |
19.92 |
20.24 |
19.86 |
20.19 |
1.37%
|
168万 |
3493万 |
| 2025-12-25 |
20.30 |
20.37 |
20.16 |
20.25 |
0.29%
|
142万 |
2977万 |
| 2025-12-26 |
20.23 |
20.33 |
20.04 |
20.11 |
-0.72%
|
179万 |
3732万 |
| 2025-12-29 |
20.11 |
20.27 |
20.05 |
20.14 |
0.15%
|
137万 |
2853万 |
| 2025-12-30 |
20.21 |
20.51 |
20.08 |
20.27 |
0.68%
|
192万 |
4022万 |
| 2025-12-31 |
20.38 |
20.40 |
20.16 |
20.28 |
0.05%
|
148万 |
3093万 |
| 2026-01-05 |
20.28 |
20.59 |
20.21 |
20.59 |
1.53%
|
304万 |
6422万 |
| 2026-01-06 |
20.66 |
21.07 |
20.66 |
20.82 |
1.09%
|
380万 |
8175万 |
| 2026-01-07 |
20.87 |
20.87 |
20.53 |
20.62 |
-0.93%
|
291万 |
6195万 |
| 2026-01-08 |
20.54 |
20.81 |
20.50 |
20.71 |
0.42%
|
210万 |
4484万 |
| 2026-01-09 |
20.72 |
20.86 |
20.62 |
20.83 |
0.56%
|
239万 |
5114万 |
| 2026-01-12 |
20.84 |
21.37 |
20.84 |
21.30 |
2.29%
|
397万 |
8651万 |
| 2026-01-13 |
21.37 |
21.39 |
21.00 |
21.03 |
-1.28%
|
342万 |
7475万 |
| 2026-01-14 |
21.19 |
21.45 |
20.87 |
21.15 |
0.55%
|
434万 |
9496万 |
| 2026-01-15 |
21.17 |
21.32 |
21.05 |
21.27 |
0.6%
|
294万 |
6420万 |
| 2026-01-16 |
21.28 |
21.38 |
21.08 |
21.27 |
0.0%
|
306万 |
6703万 |
| 2026-01-19 |
21.28 |
21.48 |
21.27 |
21.32 |
0.23%
|
239万 |
5273万 |
| 2026-01-20 |
21.32 |
21.47 |
21.18 |
21.36 |
0.18%
|
260万 |
5724万 |
| 2026-01-21 |
21.32 |
21.48 |
21.20 |
21.42 |
0.27%
|
244万 |
5368万 |
| 2026-01-22 |
21.48 |
21.48 |
21.33 |
21.40 |
-0.09%
|
193万 |
4255万 |
| 2026-01-23 |
21.47 |
21.72 |
21.37 |
21.68 |
1.32%
|
344万 |
7627万 |
| 2026-01-26 |
21.76 |
21.77 |
21.13 |
21.27 |
-1.88%
|
378万 |
8302万 |
| 2026-01-27 |
21.30 |
21.49 |
20.92 |
21.39 |
0.55%
|
292万 |
6397万 |
| 2026-01-28 |
21.40 |
21.40 |
21.06 |
21.09 |
-1.41%
|
220万 |
4799万 |
| 2026-01-29 |
21.07 |
21.34 |
20.83 |
21.00 |
-0.41%
|
248万 |
5392万 |
| 2026-01-30 |
20.87 |
21.06 |
20.61 |
20.96 |
-0.19%
|
227万 |
4878万 |
| 2026-02-02 |
20.90 |
20.95 |
20.35 |
20.35 |
-2.92%
|
279万 |
5947万 |
| 2026-02-03 |
20.54 |
20.75 |
20.45 |
20.72 |
1.82%
|
234万 |
4971万 |
| 2026-02-04 |
20.77 |
20.77 |
20.51 |
20.72 |
0.0%
|
162万 |
3448万 |
| 2026-02-05 |
20.68 |
20.80 |
20.54 |
20.64 |
-0.38%
|
191万 |
4061万 |
| 2026-02-06 |
20.47 |
20.73 |
20.40 |
20.49 |
-0.75%
|
190万 |
4038万 |
| 2026-02-09 |
20.70 |
21.03 |
20.63 |
20.99 |
2.47%
|
264万 |
5675万 |
| 2026-02-10 |
20.99 |
21.32 |
20.87 |
21.19 |
0.93%
|
199万 |
4345万 |
| 2026-02-11 |
21.21 |
21.37 |
21.09 |
21.31 |
0.6%
|
173万 |
3791万 |
| 2026-02-12 |
21.44 |
21.58 |
21.31 |
21.48 |
0.78%
|
224万 |
4964万 |
| 2026-02-13 |
21.48 |
21.49 |
21.24 |
21.26 |
-1.0%
|
207万 |
4557万 |
| 2026-02-24 |
21.54 |
21.54 |
20.96 |
21.18 |
-0.41%
|
249万 |
5434万 |
| 2026-02-25 |
21.39 |
21.42 |
21.16 |
21.23 |
0.28%
|
214万 |
4700万 |
| 2026-02-26 |
21.29 |
21.47 |
21.17 |
21.46 |
1.05%
|
252万 |
5550万 |
| 2026-02-27 |
21.29 |
21.32 |
21.20 |
21.24 |
-1.0%
|
166万 |
3627万 |
| 2026-03-02 |
21.00 |
21.00 |
20.52 |
20.68 |
-2.65%
|
386万 |
8230万 |
| 2026-03-03 |
20.68 |
20.81 |
19.84 |
19.90 |
-3.76%
|
375万 |
7821万 |
| 2026-03-04 |
19.83 |
19.88 |
19.37 |
19.45 |
-2.3%
|
345万 |
6979万 |
| 2026-03-05 |
19.70 |
20.90 |
19.70 |
20.35 |
4.65%
|
631万 |
1.33亿 |
| 2026-03-06 |
20.21 |
20.31 |
19.90 |
20.07 |
-1.39%
|
330万 |
6834万 |
| 2026-03-09 |
19.83 |
19.91 |
19.40 |
19.81 |
-1.26%
|
349万 |
7057万 |
| 2026-03-10 |
19.98 |
20.26 |
19.98 |
20.22 |
2.06%
|
221万 |
4579万 |
| 2026-03-11 |
20.23 |
20.40 |
20.16 |
20.23 |
0.05%
|
188万 |
3932万 |
| 2026-03-12 |
20.22 |
20.40 |
20.10 |
20.13 |
-0.53%
|
178万 |
3708万 |
| 2026-03-13 |
20.16 |
20.50 |
20.04 |
20.13 |
0.0%
|
213万 |
4444万 |
| 2026-03-16 |
20.13 |
20.20 |
19.84 |
20.17 |
0.24%
|
177万 |
3656万 |
| 2026-03-17 |
20.20 |
20.34 |
19.89 |
19.92 |
-1.25%
|
187万 |
3871万 |
| 2026-03-18 |
20.02 |
20.23 |
19.90 |
20.21 |
1.46%
|
168万 |
3479万 |
| 2026-03-19 |
20.07 |
20.12 |
19.66 |
19.76 |
-2.26%
|
201万 |
4099万 |
| 2026-03-20 |
19.79 |
20.01 |
19.41 |
19.41 |
-1.77%
|
199万 |
4032万 |
| 2026-03-23 |
19.28 |
19.28 |
18.04 |
18.11 |
-6.66%
|
430万 |
8218万 |
| 2026-03-24 |
18.38 |
18.81 |
18.29 |
18.80 |
3.81%
|
235万 |
4496万 |
| 2026-03-25 |
18.82 |
19.03 |
18.77 |
19.00 |
1.03%
|
182万 |
3550万 |
| 2026-03-26 |
18.94 |
19.14 |
18.82 |
18.88 |
-0.61%
|
154万 |
3020万 |
| 2026-03-27 |
18.72 |
19.06 |
18.62 |
19.04 |
0.82%
|
128万 |
2500万 |
| 2026-03-30 |
18.76 |
19.17 |
18.60 |
19.03 |
-0.05%
|
168万 |
3273万 |
| 2026-03-31 |
18.99 |
19.48 |
18.88 |
19.29 |
1.38%
|
222万 |
4408万 |
| 2026-04-01 |
19.62 |
19.98 |
19.48 |
19.86 |
2.97%
|
251万 |
5114万 |
| 2026-04-02 |
19.81 |
19.85 |
19.45 |
19.58 |
-1.42%
|
150万 |
3051万 |
| 2026-04-03 |
19.76 |
19.77 |
19.17 |
19.20 |
-1.94%
|
101万 |
2011万 |
| 2026-04-07 |
19.29 |
19.35 |
19.13 |
19.24 |
0.2%
|
104万 |
2064万 |
| 2026-04-08 |
19.60 |
20.03 |
19.58 |
19.99 |
3.89%
|
190万 |
3873万 |
| 2026-04-09 |
19.80 |
20.14 |
19.80 |
19.85 |
-0.68%
|
147万 |
3030万 |
| 2026-04-10 |
19.89 |
20.13 |
19.88 |
19.88 |
0.15%
|
139万 |
2882万 |
| 2026-04-13 |
19.84 |
19.92 |
19.46 |
19.69 |
-0.98%
|
121万 |
2473万 |
| 2026-04-14 |
19.85 |
19.98 |
19.71 |
19.85 |
0.84%
|
133万 |
2715万 |
| 2026-04-15 |
20.05 |
20.22 |
19.94 |
20.09 |
1.18%
|
192万 |
3983万 |
| 2026-04-16 |
20.16 |
20.26 |
20.01 |
20.17 |
0.44%
|
156万 |
3251万 |
| 2026-04-17 |
20.16 |
20.30 |
20.05 |
20.20 |
0.14%
|
158万 |
3296万 |
| 2026-04-20 |
20.01 |
20.20 |
19.46 |
19.58 |
-3.08%
|
341万 |
6887万 |
| 2026-04-21 |
19.49 |
19.67 |
19.49 |
19.61 |
0.15%
|
176万 |
3544万 |
| 2026-04-22 |
19.49 |
19.98 |
19.49 |
19.87 |
1.34%
|
200万 |
4095万 |
| 2026-04-23 |
19.93 |
19.93 |
19.49 |
19.58 |
-1.47%
|
188万 |
3816万 |
| 2026-04-24 |
19.57 |
19.67 |
19.35 |
19.44 |
-0.74%
|
140万 |
2816万 |
| 2026-04-27 |
19.42 |
19.76 |
19.26 |
19.68 |
1.25%
|
130万 |
2630万 |
| 2026-04-28 |
19.78 |
19.78 |
19.25 |
19.39 |
-1.48%
|
164万 |
3303万 |
| 2026-04-29 |
19.27 |
19.65 |
19.23 |
19.47 |
0.45%
|
191万 |
3847万 |
| 2026-04-30 |
19.59 |
20.01 |
19.53 |
19.78 |
1.55%
|
226万 |
4628万 |
| 2026-05-06 |
19.94 |
20.16 |
19.82 |
19.89 |
0.59%
|
284万 |
5864万 |
| 2026-05-07 |
20.00 |
20.16 |
19.84 |
20.08 |
0.93%
|
192万 |
3968万 |
| 2026-05-08 |
20.11 |
20.30 |
19.93 |
20.22 |
0.73%
|
181万 |
3773万 |
| 2026-05-11 |
20.30 |
20.51 |
20.20 |
20.50 |
1.35%
|
267万 |
5607万 |
| 2026-05-12 |
20.50 |
20.52 |
20.00 |
20.22 |
-1.33%
|
257万 |
5344万 |
| 2026-05-13 |
20.22 |
20.28 |
20.02 |
20.23 |
0.05%
|
225万 |
4670万 |
| 2026-05-14 |
20.29 |
20.44 |
20.11 |
20.17 |
-0.29%
|
242万 |
5050万 |
| 2026-05-15 |
20.16 |
20.32 |
19.86 |
20.03 |
-0.72%
|
225万 |
4671万 |
| 2026-05-18 |
20.03 |
20.07 |
19.79 |
20.04 |
0.05%
|
211万 |
4335万 |
| 2026-05-19 |
20.04 |
20.39 |
19.91 |
20.39 |
1.75%
|
199万 |
4148万 |
| 2026-05-20 |
20.39 |
20.55 |
20.17 |
20.50 |
0.52%
|
279万 |
5849万 |
| 2026-05-21 |
20.74 |
21.33 |
20.51 |
20.56 |
0.33%
|
624万 |
1.35亿 |
| 2026-05-22 |
20.47 |
20.88 |
20.16 |
20.69 |
0.61%
|
400万 |
8434万 |
| 2026-05-25 |
20.71 |
20.79 |
20.38 |
20.60 |
-0.42%
|
281万 |
5962万 |
| 2026-05-26 |
20.51 |
22.17 |
20.50 |
21.75 |
5.57%
|
797万 |
1.75亿 |
| 2026-05-27 |
21.39 |
22.09 |
21.00 |
21.41 |
-1.56%
|
1024万 |
2.27亿 |
| 2026-05-28 |
21.39 |
21.65 |
20.92 |
21.04 |
-1.73%
|
700万 |
1.53亿 |
| 2026-05-29 |
21.05 |
22.79 |
20.90 |
22.35 |
6.23%
|
1499万 |
3.30亿 |
| 2026-06-01 |
22.54 |
23.17 |
21.80 |
21.94 |
-1.83%
|
1344万 |
3.02亿 |
| 2026-06-02 |
21.72 |
22.60 |
21.71 |
22.08 |
0.64%
|
889万 |
1.98亿 |
| 2026-06-03 |
21.99 |
22.33 |
21.46 |
21.69 |
-1.77%
|
935万 |
2.04亿 |
| 2026-06-04 |
21.36 |
21.88 |
21.11 |
21.38 |
-1.43%
|
660万 |
1.42亿 |
| 2026-06-05 |
21.35 |
22.12 |
20.50 |
21.39 |
0.05%
|
741万 |
1.59亿 |
| 2026-06-08 |
20.88 |
21.46 |
20.23 |
20.46 |
-4.35%
|
654万 |
1.36亿 |
| 2026-06-09 |
20.64 |
21.93 |
20.51 |
21.25 |
3.86%
|
745万 |
1.58亿 |
| 2026-06-10 |
21.04 |
21.04 |
20.33 |
20.73 |
-2.45%
|
527万 |
1.09亿 |
| 2026-06-11 |
20.58 |
21.11 |
19.98 |
20.37 |
-1.74%
|
446万 |
9145万 |
| 2026-06-12 |
20.73 |
21.73 |
19.89 |
19.90 |
-2.31%
|
675万 |
1.38亿 |
| 2026-06-15 |
19.97 |
20.48 |
19.85 |
20.24 |
1.71%
|
518万 |
1.05亿 |
| 2026-06-16 |
20.16 |
20.60 |
19.37 |
20.41 |
0.84%
|
607万 |
1.22亿 |
| 2026-06-17 |
20.02 |
21.12 |
19.97 |
20.60 |
0.93%
|
686万 |
1.41亿 |
| 2026-06-18 |
20.40 |
21.15 |
19.88 |
20.97 |
1.8%
|
691万 |
1.43亿 |
| 2026-06-22 |
20.90 |
21.20 |
20.54 |
20.87 |
-0.48%
|
548万 |
1.14亿 |
| 2026-06-23 |
20.68 |
21.90 |
20.62 |
21.26 |
1.87%
|
762万 |
1.63亿 |
| 2026-06-24 |
21.15 |
21.38 |
20.56 |
21.01 |
-1.18%
|
515万 |
1.08亿 |
| 2026-06-25 |
20.88 |
21.15 |
20.12 |
20.24 |
-3.66%
|
606万 |
1.24亿 |
| 2026-06-26 |
20.01 |
21.21 |
19.92 |
20.19 |
-0.25%
|
741万 |
1.52亿 |
| 2026-06-29 |
19.99 |
20.46 |
19.33 |
19.83 |
-1.78%
|
631万 |
1.24亿 |
| 2026-06-30 |
19.90 |
21.33 |
19.72 |
20.86 |
5.19%
|
713万 |
1.48亿 |
| 2026-07-01 |
20.71 |
21.32 |
20.63 |
21.03 |
0.81%
|
550万 |
1.16亿 |
| 2026-07-02 |
20.78 |
21.65 |
20.36 |
21.16 |
0.62%
|
616万 |
1.30亿 |
| 2026-07-03 |
21.03 |
21.37 |
20.92 |
20.95 |
-0.99%
|
471万 |
9969万 |
| 2026-07-06 |
20.96 |
20.96 |
20.15 |
20.42 |
-2.53%
|
472万 |
9682万 |
| 2026-07-07 |
20.39 |
20.41 |
19.74 |
19.95 |
-2.3%
|
407万 |
8140万 |
| 2026-07-08 |
19.94 |
19.97 |
18.98 |
19.23 |
-3.61%
|
516万 |
9956万 |
| 2026-07-09 |
19.24 |
19.53 |
18.88 |
19.40 |
0.88%
|
390万 |
7503万 |
| 2026-07-10 |
19.33 |
20.00 |
19.00 |
19.01 |
-2.01%
|
480万 |
9349万 |
| 2026-07-13 |
18.98 |
18.98 |
17.66 |
17.84 |
-6.15%
|
608万 |
1.11亿 |
| 2026-07-14 |
17.89 |
18.10 |
17.65 |
17.89 |
0.28%
|
301万 |
5380万 |
| 2026-07-15 |
17.96 |
18.05 |
17.68 |
18.01 |
0.67%
|
317万 |
5675万 |
| 2026-07-16 |
18.05 |
18.52 |
17.90 |
18.16 |
0.83%
|
386万 |
7055万 |
| 2026-07-17 |
18.32 |
19.10 |
17.87 |
17.95 |
-1.16%
|
705万 |
1.30亿 |
| 2026-07-20 |
17.85 |
17.92 |
17.04 |
17.23 |
-4.01%
|
501万 |
8747万 |
| 2026-07-21 |
17.12 |
17.47 |
16.93 |
17.39 |
0.93%
|
320万 |
5539万 |
| 2026-07-22 |
17.37 |
17.37 |
16.80 |
16.94 |
-2.59%
|
320万 |
5448万 |
| 2026-07-23 |
16.95 |
17.04 |
16.84 |
17.03 |
0.53%
|
201万 |
3413万 |
| 2026-07-24 |
16.92 |
16.98 |
16.63 |
16.63 |
-2.35%
|
210万 |
3527万 |
| 2026-07-27 |
16.61 |
16.95 |
16.58 |
16.95 |
1.92%
|
150万 |
2541万 |
| 2026-07-28 |
16.94 |
17.05 |
16.77 |
16.80 |
-0.88%
|
179万 |
3023万 |
| 2026-07-29 |
16.83 |
17.30 |
16.78 |
17.25 |
2.68%
|
285万 |
4886万 |
| 2026-07-30 |
17.08 |
17.34 |
16.97 |
17.14 |
-0.64%
|
241万 |
4157万 |
| 2026-07-31 |
17.30 |
17.46 |
17.20 |
17.36 |
1.28%
|
250万 |
4352万 |
| 2026-08-03 |
17.34 |
18.46 |
17.26 |
18.18 |
4.72%
|
449万 |
8045万 |
| 2026-08-04 |
18.17 |
18.20 |
17.86 |
18.00 |
-0.99%
|
284万 |
5112万 |
| 2026-08-05 |
18.05 |
19.35 |
18.03 |
19.04 |
5.78%
|
652万 |
1.23亿 |
| 2026-08-06 |
18.49 |
19.92 |
18.49 |
19.40 |
1.89%
|
592万 |
1.15亿 |
| 2026-08-07 |
19.39 |
19.58 |
19.07 |
19.15 |
-1.29%
|
329万 |
6329万 |
| 2026-08-10 |
19.21 |
19.22 |
18.86 |
18.93 |
-1.15%
|
244万 |
4642万 |
| 2026-08-11 |
18.93 |
18.93 |
18.61 |
18.64 |
-1.53%
|
261万 |
4900万 |
| 2026-08-12 |
18.70 |
18.73 |
18.50 |
18.71 |
0.38%
|
194万 |
3624万 |
| 2026-08-13 |
18.79 |
18.86 |
18.36 |
18.37 |
-1.82%
|
205万 |
3812万 |
| 2026-08-14 |
18.31 |
18.45 |
18.09 |
18.27 |
-0.54%
|
156万 |
2865万 |
| 2026-08-17 |
18.31 |
18.33 |
17.96 |
18.31 |
0.22%
|
196万 |
3583万 |
| 2026-08-18 |
18.31 |
18.32 |
18.03 |
18.32 |
0.05%
|
170万 |
3095万 |
| 2026-08-19 |
18.16 |
18.19 |
17.62 |
17.66 |
-3.6%
|
257万 |
4589万 |
数据来源：Baostock ｜ 更新日期：2026-08-19