📊 K线图 2026-08-19
股票：腾达科技 (001379)
日期范围：2024-01-19 至 2026-08-19
当前筛选：624 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2024-01-19 |
27.32 |
28.12 |
23.30 |
23.64 |
0.0%
|
3389万 |
9.06亿 |
| 2024-01-22 |
22.44 |
25.74 |
21.68 |
24.50 |
3.63%
|
2748万 |
6.74亿 |
| 2024-01-23 |
24.58 |
26.52 |
22.95 |
23.05 |
-5.89%
|
3007万 |
7.76亿 |
| 2024-01-24 |
20.86 |
22.93 |
20.59 |
21.51 |
-6.69%
|
2538万 |
5.61亿 |
| 2024-01-25 |
21.07 |
21.64 |
19.87 |
20.73 |
-3.63%
|
2219万 |
4.71亿 |
| 2024-01-26 |
20.25 |
22.81 |
19.92 |
22.81 |
10.02%
|
2789万 |
6.19亿 |
| 2024-01-29 |
25.09 |
25.09 |
25.09 |
25.09 |
10.01%
|
246万 |
6335万 |
| 2024-01-30 |
24.59 |
25.31 |
22.58 |
22.58 |
-9.99%
|
2595万 |
6.31亿 |
| 2024-01-31 |
20.97 |
21.35 |
20.33 |
20.33 |
-9.98%
|
1441万 |
3.02亿 |
| 2024-02-01 |
18.34 |
18.84 |
18.30 |
18.30 |
-9.98%
|
1724万 |
3.26亿 |
| 2024-02-02 |
17.79 |
18.23 |
16.47 |
16.68 |
-8.85%
|
1618万 |
2.86亿 |
| 2024-02-05 |
16.68 |
16.85 |
15.01 |
15.01 |
-10.0%
|
1165万 |
1.84亿 |
| 2024-02-06 |
14.54 |
16.52 |
14.15 |
15.77 |
5.07%
|
1620万 |
2.55亿 |
| 2024-02-07 |
15.71 |
15.85 |
14.19 |
14.19 |
-10.02%
|
1388万 |
2.13亿 |
| 2024-02-08 |
13.88 |
14.83 |
13.83 |
14.67 |
3.37%
|
977万 |
1.45亿 |
| 2024-02-19 |
14.76 |
15.49 |
14.54 |
15.12 |
3.06%
|
1195万 |
1.83亿 |
| 2024-02-20 |
15.17 |
15.77 |
15.07 |
15.59 |
3.1%
|
1058万 |
1.68亿 |
| 2024-02-21 |
15.22 |
16.37 |
15.17 |
15.78 |
1.25%
|
1285万 |
2.09亿 |
| 2024-02-22 |
15.90 |
16.25 |
15.77 |
16.13 |
2.16%
|
1009万 |
1.65亿 |
| 2024-02-23 |
16.10 |
17.74 |
15.88 |
17.74 |
9.98%
|
1053万 |
1.80亿 |
| 2024-02-26 |
18.64 |
18.64 |
17.42 |
17.74 |
0.0%
|
2159万 |
3.97亿 |
| 2024-02-27 |
17.54 |
17.96 |
17.27 |
17.96 |
1.27%
|
1463万 |
2.66亿 |
| 2024-02-28 |
17.83 |
18.13 |
16.17 |
16.23 |
-9.61%
|
1616万 |
2.86亿 |
| 2024-02-29 |
15.85 |
16.68 |
15.72 |
16.66 |
2.64%
|
852万 |
1.43亿 |
| 2024-03-01 |
16.68 |
17.11 |
16.40 |
16.69 |
0.18%
|
769万 |
1.32亿 |
| 2024-03-04 |
16.75 |
16.77 |
16.11 |
16.47 |
-1.34%
|
570万 |
9600万 |
| 2024-03-05 |
16.42 |
16.96 |
16.18 |
16.64 |
1.07%
|
913万 |
1.55亿 |
| 2024-03-06 |
16.58 |
17.74 |
16.41 |
17.12 |
2.87%
|
1272万 |
2.23亿 |
| 2024-03-07 |
17.35 |
18.06 |
16.92 |
17.76 |
3.76%
|
1755万 |
3.16亿 |
| 2024-03-08 |
17.44 |
17.66 |
17.05 |
17.29 |
-2.69%
|
1101万 |
1.95亿 |
| 2024-03-11 |
17.26 |
17.26 |
16.78 |
17.22 |
-0.4%
|
770万 |
1.35亿 |
| 2024-03-12 |
17.22 |
17.51 |
16.99 |
17.36 |
0.79%
|
791万 |
1.40亿 |
| 2024-03-13 |
17.25 |
17.62 |
17.17 |
17.23 |
-0.73%
|
720万 |
1.28亿 |
| 2024-03-14 |
17.07 |
18.62 |
16.95 |
17.63 |
2.32%
|
1439万 |
2.61亿 |
| 2024-03-15 |
17.30 |
17.54 |
17.05 |
17.51 |
-0.66%
|
827万 |
1.47亿 |
| 2024-03-18 |
17.55 |
17.98 |
17.55 |
17.93 |
2.4%
|
955万 |
1.74亿 |
| 2024-03-19 |
17.76 |
17.95 |
17.66 |
17.74 |
-1.09%
|
710万 |
1.30亿 |
| 2024-03-20 |
17.74 |
17.86 |
17.64 |
17.75 |
0.06%
|
573万 |
1.04亿 |
| 2024-03-21 |
17.66 |
17.88 |
17.28 |
17.54 |
-1.15%
|
754万 |
1.36亿 |
| 2024-03-22 |
17.54 |
17.56 |
16.93 |
16.93 |
-3.5%
|
586万 |
1.03亿 |
| 2024-03-25 |
16.78 |
16.92 |
16.16 |
16.17 |
-4.44%
|
528万 |
8966万 |
| 2024-03-26 |
16.09 |
16.34 |
15.71 |
16.17 |
-0.06%
|
406万 |
6704万 |
| 2024-03-27 |
16.19 |
16.22 |
15.32 |
15.34 |
-5.13%
|
425万 |
6868万 |
| 2024-03-28 |
15.33 |
15.83 |
15.31 |
15.66 |
2.1%
|
401万 |
6431万 |
| 2024-03-29 |
15.67 |
15.95 |
15.67 |
15.84 |
1.18%
|
301万 |
4888万 |
| 2024-04-01 |
15.82 |
16.13 |
15.82 |
16.13 |
1.79%
|
320万 |
5261万 |
| 2024-04-02 |
16.16 |
16.26 |
15.87 |
16.00 |
-0.79%
|
326万 |
5371万 |
| 2024-04-03 |
16.00 |
16.03 |
15.59 |
15.80 |
-1.22%
|
292万 |
4729万 |
| 2024-04-08 |
15.91 |
15.99 |
15.43 |
15.43 |
-2.35%
|
293万 |
4690万 |
| 2024-04-09 |
15.51 |
16.39 |
15.51 |
16.14 |
4.55%
|
503万 |
8276万 |
| 2024-04-10 |
16.16 |
17.75 |
16.16 |
17.75 |
9.98%
|
1462万 |
2.63亿 |
| 2024-04-11 |
17.40 |
18.47 |
17.02 |
17.99 |
1.37%
|
2398万 |
4.36亿 |
| 2024-04-12 |
17.47 |
18.14 |
17.39 |
17.69 |
-1.68%
|
1465万 |
2.65亿 |
| 2024-04-15 |
18.06 |
19.32 |
17.36 |
17.75 |
0.33%
|
1798万 |
3.34亿 |
| 2024-04-16 |
16.78 |
16.82 |
15.97 |
15.97 |
-10.01%
|
263万 |
4374万 |
| 2024-04-17 |
14.47 |
16.42 |
14.47 |
15.64 |
-2.08%
|
1369万 |
2.19亿 |
| 2024-04-18 |
15.37 |
16.03 |
15.01 |
15.71 |
0.44%
|
972万 |
1.55亿 |
| 2024-04-19 |
15.49 |
15.61 |
14.88 |
15.00 |
-4.47%
|
863万 |
1.34亿 |
| 2024-04-22 |
14.99 |
15.49 |
14.22 |
15.18 |
1.17%
|
743万 |
1.14亿 |
| 2024-04-23 |
14.98 |
15.24 |
14.86 |
14.97 |
-1.35%
|
428万 |
6611万 |
| 2024-04-24 |
14.89 |
15.27 |
14.88 |
15.26 |
1.89%
|
412万 |
6406万 |
| 2024-04-25 |
15.30 |
15.37 |
15.02 |
15.24 |
-0.13%
|
428万 |
6693万 |
| 2024-04-26 |
15.25 |
15.28 |
14.93 |
15.08 |
-1.02%
|
552万 |
8544万 |
| 2024-04-29 |
15.09 |
15.60 |
15.03 |
15.50 |
2.78%
|
685万 |
1.08亿 |
| 2024-04-30 |
15.46 |
15.50 |
15.08 |
15.20 |
-1.95%
|
528万 |
8251万 |
| 2024-05-06 |
15.39 |
15.88 |
15.37 |
15.86 |
4.36%
|
743万 |
1.19亿 |
| 2024-05-07 |
15.87 |
15.94 |
15.64 |
15.84 |
-0.12%
|
496万 |
8032万 |
| 2024-05-08 |
15.84 |
16.13 |
15.70 |
15.90 |
0.37%
|
642万 |
1.05亿 |
| 2024-05-09 |
15.79 |
16.23 |
15.77 |
16.12 |
1.35%
|
627万 |
1.03亿 |
| 2024-05-10 |
16.15 |
16.33 |
15.74 |
15.81 |
-1.88%
|
617万 |
1.01亿 |
| 2024-05-13 |
15.53 |
15.66 |
15.15 |
15.20 |
-3.89%
|
522万 |
8222万 |
| 2024-05-14 |
15.21 |
15.57 |
15.21 |
15.50 |
1.99%
|
348万 |
5527万 |
| 2024-05-15 |
15.50 |
15.71 |
15.34 |
15.41 |
-0.57%
|
352万 |
5619万 |
| 2024-05-16 |
15.43 |
15.57 |
15.20 |
15.22 |
-1.27%
|
339万 |
5334万 |
| 2024-05-17 |
15.23 |
15.56 |
15.15 |
15.56 |
2.24%
|
372万 |
5872万 |
| 2024-05-20 |
15.52 |
15.69 |
15.52 |
15.62 |
0.38%
|
322万 |
5166万 |
| 2024-05-21 |
15.59 |
15.69 |
15.44 |
15.65 |
0.19%
|
316万 |
5051万 |
| 2024-05-22 |
15.65 |
15.93 |
15.54 |
15.88 |
1.51%
|
451万 |
7245万 |
| 2024-05-23 |
15.82 |
16.10 |
15.69 |
15.82 |
-0.37%
|
665万 |
1.08亿 |
| 2024-05-24 |
15.64 |
15.83 |
15.26 |
15.34 |
-3.05%
|
492万 |
7756万 |
| 2024-05-27 |
15.34 |
15.39 |
14.92 |
15.39 |
0.32%
|
332万 |
5123万 |
| 2024-05-28 |
15.34 |
15.34 |
15.06 |
15.09 |
-1.98%
|
259万 |
4001万 |
| 2024-05-29 |
14.95 |
15.50 |
14.95 |
15.23 |
0.91%
|
298万 |
4638万 |
| 2024-05-30 |
15.12 |
15.21 |
14.98 |
14.99 |
-1.55%
|
236万 |
3618万 |
| 2024-05-31 |
15.07 |
15.44 |
15.01 |
15.33 |
2.3%
|
370万 |
5758万 |
| 2024-06-03 |
15.26 |
15.45 |
14.76 |
14.95 |
-2.5%
|
415万 |
6377万 |
| 2024-06-04 |
14.92 |
14.93 |
14.28 |
14.63 |
-2.17%
|
410万 |
6056万 |
| 2024-06-05 |
14.61 |
15.17 |
14.44 |
14.76 |
0.94%
|
376万 |
5692万 |
| 2024-06-06 |
14.59 |
14.84 |
14.05 |
14.06 |
-4.73%
|
416万 |
6075万 |
| 2024-06-07 |
14.09 |
14.40 |
14.01 |
14.31 |
1.75%
|
250万 |
3621万 |
| 2024-06-11 |
14.32 |
14.39 |
13.92 |
14.37 |
0.41%
|
227万 |
3263万 |
| 2024-06-12 |
14.26 |
14.59 |
14.19 |
14.54 |
1.16%
|
229万 |
3381万 |
| 2024-06-13 |
14.54 |
14.67 |
14.47 |
14.53 |
-0.07%
|
237万 |
3519万 |
| 2024-06-14 |
14.48 |
14.56 |
14.34 |
14.50 |
-0.2%
|
189万 |
2784万 |
| 2024-06-17 |
14.55 |
14.59 |
14.39 |
14.45 |
-0.34%
|
184万 |
2715万 |
| 2024-06-18 |
14.51 |
14.68 |
14.51 |
14.63 |
1.29%
|
222万 |
3309万 |
| 2024-06-19 |
14.66 |
14.70 |
14.44 |
14.46 |
-1.21%
|
182万 |
2697万 |
| 2024-06-20 |
14.46 |
14.49 |
14.01 |
14.03 |
-2.93%
|
219万 |
3165万 |
| 2024-06-21 |
14.02 |
14.13 |
13.82 |
13.97 |
-0.49%
|
129万 |
1836万 |
| 2024-06-24 |
13.93 |
13.93 |
12.90 |
13.16 |
-5.77%
|
356万 |
4821万 |
| 2024-06-25 |
13.16 |
13.56 |
13.08 |
13.34 |
1.35%
|
211万 |
2868万 |
| 2024-06-26 |
13.45 |
13.63 |
13.21 |
13.63 |
2.21%
|
192万 |
2637万 |
| 2024-06-27 |
13.64 |
14.03 |
13.48 |
13.49 |
-1.01%
|
259万 |
3616万 |
| 2024-06-28 |
13.45 |
13.80 |
13.36 |
13.51 |
0.15%
|
205万 |
2840万 |
| 2024-07-01 |
13.44 |
13.70 |
13.34 |
13.67 |
1.16%
|
209万 |
2880万 |
| 2024-07-02 |
13.65 |
13.73 |
13.44 |
13.53 |
-1.01%
|
162万 |
2244万 |
| 2024-07-03 |
13.61 |
13.61 |
13.21 |
13.24 |
-2.18%
|
164万 |
2224万 |
| 2024-07-04 |
13.22 |
13.35 |
12.92 |
12.93 |
-2.3%
|
165万 |
2192万 |
| 2024-07-05 |
12.96 |
13.13 |
12.75 |
13.00 |
0.53%
|
109万 |
1446万 |
| 2024-07-08 |
13.06 |
13.06 |
12.44 |
12.49 |
-3.93%
|
192万 |
2467万 |
| 2024-07-09 |
12.44 |
12.61 |
12.00 |
12.55 |
0.47%
|
237万 |
2979万 |
| 2024-07-10 |
12.49 |
12.59 |
12.35 |
12.37 |
-1.41%
|
147万 |
1870万 |
| 2024-07-11 |
12.58 |
13.47 |
12.54 |
13.15 |
6.28%
|
438万 |
5798万 |
| 2024-07-12 |
13.05 |
13.35 |
12.95 |
12.97 |
-1.35%
|
195万 |
2613万 |
| 2024-07-15 |
13.97 |
14.14 |
13.28 |
13.28 |
2.35%
|
779万 |
1.08亿 |
| 2024-07-16 |
13.28 |
13.38 |
12.50 |
12.64 |
-4.81%
|
542万 |
6976万 |
| 2024-07-17 |
12.54 |
12.59 |
12.35 |
12.35 |
-2.26%
|
238万 |
3008万 |
| 2024-07-18 |
12.34 |
12.47 |
12.02 |
12.36 |
0.08%
|
204万 |
2543万 |
| 2024-07-19 |
12.24 |
12.50 |
12.16 |
12.42 |
0.48%
|
210万 |
2641万 |
| 2024-07-22 |
12.42 |
13.66 |
12.39 |
13.66 |
9.98%
|
719万 |
9698万 |
| 2024-07-23 |
13.74 |
15.03 |
13.67 |
15.03 |
10.01%
|
1272万 |
1.89亿 |
| 2024-07-24 |
14.12 |
16.53 |
14.06 |
16.53 |
10.01%
|
1983万 |
3.26亿 |
| 2024-07-25 |
18.19 |
18.19 |
17.36 |
18.19 |
9.99%
|
2429万 |
4.47亿 |
| 2024-07-26 |
19.18 |
20.01 |
16.55 |
20.01 |
10.01%
|
1591万 |
3.04亿 |
| 2024-07-29 |
22.00 |
22.00 |
22.00 |
22.00 |
9.98%
|
304万 |
6811万 |
| 2024-07-30 |
22.03 |
24.20 |
22.03 |
24.20 |
10.01%
|
895万 |
2.11亿 |
| 2024-07-31 |
26.62 |
26.62 |
21.88 |
26.62 |
10.0%
|
2788万 |
7.17亿 |
| 2024-08-01 |
29.29 |
29.29 |
24.77 |
29.29 |
10.01%
|
3858万 |
11.14亿 |
| 2024-08-02 |
30.49 |
32.22 |
27.43 |
32.22 |
10.01%
|
2659万 |
8.30亿 |
| 2024-08-05 |
35.45 |
35.45 |
34.42 |
35.45 |
10.01%
|
1217万 |
4.38亿 |
| 2024-08-06 |
36.83 |
38.99 |
31.91 |
31.91 |
-9.99%
|
4312万 |
15.19亿 |
| 2024-08-07 |
28.72 |
31.43 |
28.72 |
29.30 |
-8.17%
|
3392万 |
10.14亿 |
| 2024-08-08 |
28.75 |
29.99 |
26.37 |
26.65 |
-9.03%
|
3022万 |
8.62亿 |
| 2024-08-09 |
26.25 |
26.91 |
25.54 |
26.06 |
-2.21%
|
2072万 |
5.50亿 |
| 2024-08-12 |
25.94 |
27.44 |
25.58 |
27.16 |
4.19%
|
2349万 |
6.38亿 |
| 2024-08-13 |
26.16 |
27.54 |
25.60 |
27.54 |
1.41%
|
2236万 |
6.02亿 |
| 2024-08-14 |
27.09 |
28.40 |
26.46 |
26.46 |
-3.93%
|
2353万 |
6.56亿 |
| 2024-08-15 |
25.97 |
27.51 |
24.98 |
27.35 |
3.38%
|
2586万 |
6.90亿 |
| 2024-08-16 |
27.86 |
28.36 |
25.82 |
25.82 |
-5.61%
|
2516万 |
6.98亿 |
| 2024-08-19 |
24.38 |
28.40 |
23.95 |
28.40 |
10.02%
|
3498万 |
9.32亿 |
| 2024-08-20 |
29.17 |
31.25 |
28.43 |
31.25 |
10.01%
|
3865万 |
11.74亿 |
| 2024-08-21 |
28.52 |
29.48 |
28.12 |
28.12 |
-10.01%
|
2774万 |
8.07亿 |
| 2024-08-22 |
26.26 |
27.42 |
25.31 |
25.31 |
-10.0%
|
2395万 |
6.36亿 |
| 2024-08-23 |
24.48 |
24.77 |
23.49 |
23.73 |
-6.22%
|
2013万 |
4.91亿 |
| 2024-08-26 |
23.89 |
24.02 |
23.06 |
23.70 |
-0.12%
|
1333万 |
3.18亿 |
| 2024-08-27 |
23.59 |
24.28 |
22.87 |
23.14 |
-2.37%
|
1513万 |
3.63亿 |
| 2024-08-28 |
22.89 |
24.10 |
22.78 |
23.59 |
1.95%
|
1557万 |
3.73亿 |
| 2024-08-29 |
23.15 |
24.27 |
22.63 |
23.77 |
0.75%
|
1743万 |
4.20亿 |
| 2024-08-30 |
23.58 |
24.39 |
23.36 |
23.83 |
0.25%
|
1760万 |
4.29亿 |
| 2024-09-02 |
23.70 |
24.09 |
22.99 |
23.04 |
-3.3%
|
1276万 |
3.05亿 |
| 2024-09-03 |
23.04 |
23.38 |
22.78 |
23.15 |
0.47%
|
840万 |
1.97亿 |
| 2024-09-04 |
23.00 |
23.54 |
22.39 |
22.44 |
-3.06%
|
1230万 |
2.85亿 |
| 2024-09-05 |
22.42 |
23.59 |
22.33 |
23.45 |
4.47%
|
1630万 |
3.83亿 |
| 2024-09-06 |
23.79 |
24.24 |
23.07 |
23.13 |
-1.34%
|
1654万 |
3.97亿 |
| 2024-09-09 |
23.17 |
23.70 |
22.27 |
23.32 |
0.81%
|
1297万 |
3.04亿 |
| 2024-09-10 |
23.17 |
23.95 |
22.77 |
23.16 |
-0.67%
|
1019万 |
2.41亿 |
| 2024-09-11 |
23.72 |
23.90 |
22.80 |
23.38 |
0.93%
|
1014万 |
2.39亿 |
| 2024-09-12 |
23.19 |
23.48 |
22.21 |
22.31 |
-4.59%
|
1207万 |
2.78亿 |
| 2024-09-13 |
22.11 |
22.28 |
21.46 |
21.46 |
-3.79%
|
906万 |
2.01亿 |
| 2024-09-18 |
21.46 |
21.81 |
21.06 |
21.20 |
-1.24%
|
566万 |
1.23亿 |
| 2024-09-19 |
21.29 |
21.60 |
21.09 |
21.50 |
1.44%
|
768万 |
1.67亿 |
| 2024-09-20 |
21.51 |
21.68 |
21.17 |
21.38 |
-0.55%
|
547万 |
1.19亿 |
| 2024-09-23 |
21.44 |
21.79 |
21.30 |
21.49 |
0.51%
|
554万 |
1.21亿 |
| 2024-09-24 |
21.49 |
21.88 |
21.12 |
21.87 |
1.78%
|
815万 |
1.79亿 |
| 2024-09-25 |
21.83 |
22.54 |
21.75 |
22.16 |
1.3%
|
1252万 |
2.82亿 |
| 2024-09-26 |
22.03 |
22.36 |
21.55 |
22.33 |
0.75%
|
1023万 |
2.29亿 |
| 2024-09-27 |
22.57 |
23.57 |
22.44 |
23.29 |
4.32%
|
1414万 |
3.30亿 |
| 2024-09-30 |
24.19 |
25.60 |
23.31 |
25.52 |
9.59%
|
2037万 |
5.08亿 |
| 2024-10-08 |
28.08 |
28.08 |
24.98 |
27.15 |
6.36%
|
2054万 |
5.57亿 |
| 2024-10-09 |
26.36 |
26.36 |
24.43 |
24.43 |
-10.0%
|
1169万 |
2.94亿 |
| 2024-10-10 |
23.97 |
23.97 |
22.08 |
22.49 |
-7.93%
|
1306万 |
3.03亿 |
| 2024-10-11 |
22.13 |
22.13 |
20.30 |
20.77 |
-7.65%
|
985万 |
2.12亿 |
| 2024-10-14 |
20.83 |
21.96 |
20.63 |
21.92 |
5.54%
|
963万 |
2.09亿 |
| 2024-10-15 |
21.97 |
22.21 |
21.34 |
21.45 |
-2.15%
|
658万 |
1.46亿 |
| 2024-10-16 |
21.02 |
21.51 |
20.86 |
21.24 |
-0.96%
|
532万 |
1.15亿 |
| 2024-10-17 |
21.44 |
22.84 |
21.39 |
21.77 |
2.45%
|
1105万 |
2.47亿 |
| 2024-10-18 |
21.78 |
22.75 |
21.49 |
22.39 |
2.85%
|
1241万 |
2.82亿 |
| 2024-10-21 |
22.38 |
23.88 |
22.36 |
23.75 |
6.11%
|
1573万 |
3.70亿 |
| 2024-10-22 |
24.24 |
24.44 |
22.98 |
23.24 |
-2.15%
|
1452万 |
3.45亿 |
| 2024-10-23 |
22.97 |
23.57 |
22.91 |
23.06 |
-0.76%
|
1026万 |
2.42亿 |
| 2024-10-24 |
22.72 |
22.97 |
22.43 |
22.67 |
-1.71%
|
617万 |
1.42亿 |
| 2024-10-25 |
22.39 |
23.06 |
22.39 |
23.01 |
1.52%
|
667万 |
1.56亿 |
| 2024-10-28 |
23.08 |
24.18 |
22.97 |
23.96 |
4.1%
|
1141万 |
2.76亿 |
| 2024-10-29 |
24.19 |
24.24 |
23.29 |
23.38 |
-2.42%
|
1031万 |
2.48亿 |
| 2024-10-30 |
23.46 |
24.21 |
22.72 |
24.19 |
3.49%
|
1402万 |
3.38亿 |
| 2024-10-31 |
24.19 |
26.32 |
23.95 |
25.40 |
5.0%
|
1904万 |
4.86亿 |
| 2024-11-01 |
25.46 |
26.24 |
24.34 |
24.52 |
-3.48%
|
1496万 |
3.85亿 |
| 2024-11-04 |
24.10 |
24.82 |
23.28 |
24.61 |
0.36%
|
867万 |
2.14亿 |
| 2024-11-05 |
24.44 |
25.28 |
24.24 |
25.08 |
1.92%
|
1064万 |
2.68亿 |
| 2024-11-06 |
25.15 |
25.48 |
24.44 |
24.59 |
-1.96%
|
1162万 |
2.94亿 |
| 2024-11-07 |
24.50 |
27.05 |
24.00 |
27.05 |
10.02%
|
1721万 |
4.52亿 |
| 2024-11-08 |
28.10 |
29.76 |
27.89 |
29.76 |
10.02%
|
2154万 |
6.43亿 |
| 2024-11-11 |
30.14 |
32.63 |
28.14 |
29.07 |
-2.32%
|
2901万 |
8.79亿 |
| 2024-11-12 |
28.14 |
28.97 |
26.31 |
26.72 |
-8.1%
|
2033万 |
5.67亿 |
| 2024-11-13 |
26.99 |
27.29 |
26.27 |
27.07 |
1.33%
|
1117万 |
3.05亿 |
| 2024-11-14 |
26.98 |
27.00 |
25.52 |
25.55 |
-5.61%
|
931万 |
2.47亿 |
| 2024-11-15 |
25.52 |
27.14 |
25.24 |
26.23 |
2.66%
|
1073万 |
2.85亿 |
| 2024-11-18 |
25.99 |
27.59 |
24.96 |
27.38 |
4.36%
|
1373万 |
3.73亿 |
| 2024-11-19 |
27.10 |
28.88 |
26.81 |
28.88 |
5.47%
|
1893万 |
5.41亿 |
| 2024-11-20 |
28.26 |
28.88 |
27.40 |
28.48 |
-1.37%
|
1312万 |
3.74亿 |
| 2024-11-21 |
28.12 |
28.33 |
26.41 |
27.27 |
-4.26%
|
1189万 |
3.30亿 |
| 2024-11-22 |
27.29 |
27.59 |
25.16 |
25.18 |
-7.66%
|
873万 |
2.37亿 |
| 2024-11-25 |
25.21 |
25.57 |
24.03 |
24.79 |
-1.57%
|
729万 |
1.82亿 |
| 2024-11-26 |
24.79 |
24.87 |
23.71 |
23.75 |
-4.17%
|
656万 |
1.61亿 |
| 2024-11-27 |
23.45 |
24.64 |
22.71 |
24.44 |
2.9%
|
758万 |
1.82亿 |
| 2024-11-28 |
24.25 |
24.34 |
23.45 |
23.48 |
-3.91%
|
627万 |
1.52亿 |
| 2024-11-29 |
23.26 |
23.81 |
23.04 |
23.47 |
-0.04%
|
545万 |
1.30亿 |
| 2024-12-02 |
23.47 |
24.07 |
23.47 |
24.03 |
2.35%
|
497万 |
1.20亿 |
| 2024-12-03 |
24.12 |
24.29 |
23.65 |
23.90 |
-0.53%
|
474万 |
1.15亿 |
| 2024-12-04 |
23.95 |
23.95 |
23.19 |
23.33 |
-2.39%
|
415万 |
9932万 |
| 2024-12-05 |
23.30 |
23.64 |
23.11 |
23.58 |
1.1%
|
308万 |
7345万 |
| 2024-12-06 |
23.58 |
23.76 |
23.08 |
23.63 |
0.21%
|
447万 |
1.07亿 |
| 2024-12-09 |
23.45 |
25.29 |
23.43 |
24.92 |
5.46%
|
1014万 |
2.52亿 |
| 2024-12-10 |
25.83 |
25.83 |
24.55 |
24.56 |
-1.46%
|
822万 |
2.09亿 |
| 2024-12-11 |
24.64 |
24.64 |
24.20 |
24.62 |
0.24%
|
443万 |
1.10亿 |
| 2024-12-12 |
24.49 |
25.12 |
24.25 |
24.96 |
1.4%
|
570万 |
1.43亿 |
| 2024-12-13 |
24.86 |
24.86 |
24.14 |
24.15 |
-3.24%
|
468万 |
1.16亿 |
| 2024-12-16 |
24.14 |
24.24 |
23.45 |
23.61 |
-2.24%
|
322万 |
7764万 |
| 2024-12-17 |
23.45 |
23.52 |
22.47 |
22.55 |
-4.51%
|
384万 |
8923万 |
| 2024-12-18 |
22.59 |
22.76 |
22.18 |
22.51 |
-0.17%
|
251万 |
5755万 |
| 2024-12-19 |
22.12 |
22.77 |
22.08 |
22.77 |
1.14%
|
226万 |
5150万 |
| 2024-12-20 |
22.77 |
23.22 |
22.65 |
22.96 |
0.87%
|
240万 |
5614万 |
| 2024-12-23 |
22.87 |
23.85 |
22.48 |
23.12 |
0.69%
|
437万 |
1.03亿 |
| 2024-12-24 |
22.94 |
23.59 |
22.70 |
22.98 |
-0.6%
|
289万 |
6773万 |
| 2024-12-25 |
23.00 |
24.33 |
22.11 |
23.93 |
4.12%
|
769万 |
1.84亿 |
| 2024-12-26 |
23.65 |
24.19 |
23.37 |
23.76 |
-0.7%
|
511万 |
1.23亿 |
| 2024-12-27 |
23.62 |
24.39 |
23.47 |
24.04 |
1.16%
|
565万 |
1.38亿 |
| 2024-12-30 |
23.81 |
23.97 |
23.06 |
23.10 |
-3.9%
|
420万 |
1.00亿 |
| 2024-12-31 |
23.09 |
23.41 |
22.46 |
22.52 |
-2.52%
|
279万 |
6489万 |
| 2025-01-02 |
22.50 |
22.69 |
21.30 |
21.53 |
-4.38%
|
358万 |
8000万 |
| 2025-01-03 |
21.61 |
21.66 |
20.10 |
20.11 |
-6.59%
|
354万 |
7489万 |
| 2025-01-06 |
19.99 |
20.15 |
19.31 |
19.58 |
-2.65%
|
247万 |
4955万 |
| 2025-01-07 |
19.49 |
20.04 |
19.40 |
20.03 |
2.26%
|
253万 |
5079万 |
| 2025-01-08 |
19.91 |
20.21 |
19.44 |
20.07 |
0.25%
|
243万 |
4922万 |
| 2025-01-09 |
20.08 |
20.28 |
20.01 |
20.06 |
-0.05%
|
219万 |
4483万 |
| 2025-01-10 |
20.06 |
20.18 |
19.32 |
19.32 |
-3.73%
|
219万 |
4406万 |
| 2025-01-13 |
19.20 |
19.37 |
18.74 |
19.10 |
-1.12%
|
174万 |
3367万 |
| 2025-01-14 |
19.32 |
20.01 |
19.22 |
20.01 |
4.75%
|
291万 |
5830万 |
| 2025-01-15 |
20.03 |
20.20 |
19.78 |
19.84 |
-0.84%
|
207万 |
4195万 |
| 2025-01-16 |
20.05 |
20.24 |
19.63 |
19.87 |
0.15%
|
245万 |
4972万 |
| 2025-01-17 |
19.87 |
20.01 |
19.54 |
19.87 |
0.0%
|
190万 |
3839万 |
| 2025-01-20 |
19.97 |
21.86 |
19.83 |
21.86 |
10.02%
|
697万 |
1.49亿 |
| 2025-01-21 |
21.96 |
22.23 |
21.32 |
21.71 |
-0.68%
|
747万 |
1.64亿 |
| 2025-01-22 |
21.68 |
21.68 |
20.90 |
20.97 |
-3.4%
|
454万 |
9735万 |
| 2025-01-23 |
21.19 |
21.44 |
20.97 |
20.97 |
0.0%
|
298万 |
6418万 |
| 2025-01-24 |
21.05 |
21.14 |
20.72 |
21.07 |
0.47%
|
294万 |
6281万 |
| 2025-01-27 |
21.29 |
21.67 |
20.77 |
20.77 |
-1.4%
|
330万 |
7138万 |
| 2025-02-05 |
20.98 |
21.27 |
20.98 |
21.20 |
2.04%
|
222万 |
4778万 |
| 2025-02-06 |
21.11 |
21.61 |
20.95 |
21.57 |
1.77%
|
332万 |
7209万 |
| 2025-02-07 |
21.57 |
22.02 |
21.48 |
21.78 |
0.96%
|
429万 |
9501万 |
| 2025-02-10 |
21.80 |
22.05 |
21.75 |
22.04 |
1.18%
|
283万 |
6318万 |
| 2025-02-11 |
22.03 |
22.03 |
21.58 |
21.68 |
-1.61%
|
256万 |
5652万 |
| 2025-02-12 |
21.56 |
21.84 |
21.55 |
21.83 |
0.68%
|
246万 |
5444万 |
| 2025-02-13 |
21.83 |
22.03 |
21.52 |
21.52 |
-1.4%
|
297万 |
6569万 |
| 2025-02-14 |
21.51 |
21.60 |
21.20 |
21.34 |
-0.87%
|
238万 |
5171万 |
| 2025-02-17 |
21.19 |
21.74 |
21.17 |
21.65 |
1.48%
|
233万 |
5103万 |
| 2025-02-18 |
21.67 |
21.70 |
20.79 |
20.84 |
-3.73%
|
268万 |
5805万 |
| 2025-02-19 |
20.85 |
21.50 |
20.85 |
21.47 |
3.03%
|
274万 |
5930万 |
| 2025-02-20 |
21.63 |
21.66 |
21.28 |
21.50 |
0.14%
|
238万 |
5189万 |
| 2025-02-21 |
21.59 |
21.65 |
21.10 |
21.59 |
0.41%
|
294万 |
6405万 |
| 2025-02-24 |
21.68 |
22.22 |
21.40 |
21.88 |
1.32%
|
433万 |
9595万 |
| 2025-02-25 |
21.88 |
22.11 |
21.59 |
21.71 |
-0.77%
|
349万 |
7746万 |
| 2025-02-26 |
21.97 |
22.06 |
21.67 |
21.88 |
0.77%
|
269万 |
5967万 |
| 2025-02-27 |
21.92 |
23.14 |
21.83 |
22.26 |
1.76%
|
741万 |
1.69亿 |
| 2025-02-28 |
22.26 |
22.26 |
20.89 |
20.98 |
-5.75%
|
482万 |
1.05亿 |
| 2025-03-03 |
21.10 |
21.39 |
20.73 |
20.87 |
-0.52%
|
290万 |
6211万 |
| 2025-03-04 |
20.89 |
21.24 |
20.71 |
21.24 |
1.75%
|
211万 |
4531万 |
| 2025-03-05 |
21.21 |
22.09 |
20.90 |
21.91 |
3.16%
|
441万 |
9675万 |
| 2025-03-06 |
21.80 |
22.09 |
21.70 |
22.03 |
0.54%
|
362万 |
8061万 |
| 2025-03-07 |
21.81 |
21.98 |
21.45 |
21.57 |
-2.06%
|
277万 |
6113万 |
| 2025-03-10 |
21.57 |
22.00 |
21.48 |
21.93 |
1.64%
|
241万 |
5348万 |
| 2025-03-11 |
21.71 |
22.13 |
21.56 |
21.84 |
-0.4%
|
273万 |
6057万 |
| 2025-03-12 |
21.85 |
22.08 |
21.69 |
22.01 |
0.77%
|
295万 |
6571万 |
| 2025-03-13 |
22.02 |
22.07 |
21.33 |
21.60 |
-1.84%
|
273万 |
5996万 |
| 2025-03-14 |
21.66 |
21.98 |
21.37 |
21.88 |
1.28%
|
251万 |
5535万 |
| 2025-03-17 |
21.98 |
22.31 |
21.80 |
22.21 |
1.53%
|
387万 |
8671万 |
| 2025-03-18 |
22.22 |
22.71 |
22.17 |
22.70 |
2.17%
|
477万 |
1.09亿 |
| 2025-03-19 |
22.70 |
23.11 |
22.42 |
22.73 |
0.13%
|
509万 |
1.18亿 |
| 2025-03-20 |
22.77 |
24.46 |
22.45 |
23.57 |
3.73%
|
1287万 |
3.04亿 |
| 2025-03-21 |
23.17 |
25.93 |
23.05 |
24.52 |
4.01%
|
1808万 |
4.52亿 |
| 2025-03-24 |
24.24 |
25.26 |
22.86 |
23.28 |
-5.06%
|
1361万 |
3.33亿 |
| 2025-03-25 |
23.44 |
24.54 |
22.77 |
23.90 |
2.67%
|
944万 |
2.27亿 |
| 2025-03-26 |
23.49 |
24.23 |
23.07 |
23.30 |
-2.52%
|
793万 |
1.90亿 |
| 2025-03-27 |
23.06 |
23.07 |
21.79 |
22.17 |
-4.82%
|
690万 |
1.56亿 |
| 2025-03-28 |
22.18 |
22.39 |
21.24 |
21.24 |
-4.22%
|
536万 |
1.18亿 |
| 2025-03-31 |
20.89 |
21.09 |
20.12 |
20.61 |
-2.97%
|
475万 |
9888万 |
| 2025-04-01 |
20.70 |
21.12 |
20.62 |
20.83 |
1.1%
|
315万 |
6683万 |
| 2025-04-02 |
20.71 |
21.06 |
20.65 |
20.77 |
-0.28%
|
196万 |
4161万 |
| 2025-04-03 |
20.41 |
20.83 |
20.19 |
20.49 |
-1.38%
|
249万 |
5194万 |
| 2025-04-07 |
19.02 |
19.22 |
18.44 |
18.44 |
-10.0%
|
214万 |
4052万 |
| 2025-04-08 |
18.09 |
18.09 |
16.60 |
16.69 |
-9.46%
|
618万 |
1.07亿 |
| 2025-04-09 |
16.25 |
17.40 |
15.25 |
17.19 |
2.95%
|
496万 |
8361万 |
| 2025-04-10 |
17.51 |
18.04 |
17.51 |
17.76 |
3.33%
|
345万 |
6251万 |
| 2025-04-11 |
17.63 |
18.08 |
17.55 |
17.83 |
0.39%
|
236万 |
4312万 |
| 2025-04-14 |
18.09 |
18.54 |
18.09 |
18.35 |
2.93%
|
234万 |
4371万 |
| 2025-04-15 |
18.42 |
18.52 |
18.12 |
18.45 |
0.54%
|
207万 |
3865万 |
| 2025-04-16 |
18.29 |
18.50 |
17.64 |
17.96 |
-2.67%
|
224万 |
4108万 |
| 2025-04-17 |
17.74 |
18.27 |
17.71 |
18.04 |
0.49%
|
167万 |
3076万 |
| 2025-04-18 |
18.05 |
18.42 |
17.82 |
18.17 |
0.71%
|
251万 |
4625万 |
| 2025-04-21 |
18.32 |
18.79 |
18.08 |
18.58 |
2.22%
|
293万 |
5492万 |
| 2025-04-22 |
19.27 |
19.37 |
18.43 |
18.65 |
0.37%
|
292万 |
5552万 |
| 2025-04-23 |
18.63 |
19.04 |
18.63 |
18.95 |
1.64%
|
283万 |
5441万 |
| 2025-04-24 |
18.83 |
19.17 |
18.50 |
18.72 |
-1.2%
|
259万 |
4944万 |
| 2025-04-25 |
18.80 |
18.84 |
18.56 |
18.66 |
-0.37%
|
180万 |
3426万 |
| 2025-04-28 |
18.84 |
19.20 |
18.44 |
18.46 |
-1.06%
|
191万 |
3627万 |
| 2025-04-29 |
18.29 |
18.91 |
18.29 |
18.63 |
0.91%
|
175万 |
3329万 |
| 2025-04-30 |
18.61 |
18.96 |
18.61 |
18.84 |
1.16%
|
172万 |
3301万 |
| 2025-05-06 |
18.97 |
19.44 |
18.97 |
19.40 |
2.98%
|
239万 |
4677万 |
| 2025-05-07 |
19.51 |
20.19 |
19.40 |
19.57 |
0.86%
|
414万 |
8274万 |
| 2025-05-08 |
19.39 |
20.19 |
19.37 |
20.11 |
2.77%
|
350万 |
7080万 |
| 2025-05-09 |
20.05 |
20.57 |
19.82 |
19.82 |
-1.47%
|
263万 |
5356万 |
| 2025-05-12 |
20.06 |
20.66 |
20.00 |
20.58 |
3.83%
|
394万 |
8173万 |
| 2025-05-13 |
20.71 |
20.88 |
20.36 |
20.38 |
-0.96%
|
346万 |
7252万 |
| 2025-05-14 |
20.35 |
20.46 |
20.00 |
20.06 |
-1.55%
|
243万 |
4969万 |
| 2025-05-15 |
20.07 |
20.38 |
19.74 |
20.00 |
-0.34%
|
205万 |
4167万 |
| 2025-05-16 |
19.91 |
20.36 |
19.91 |
20.06 |
0.34%
|
151万 |
3111万 |
| 2025-05-19 |
20.05 |
20.19 |
19.82 |
20.19 |
0.64%
|
117万 |
2391万 |
| 2025-05-20 |
20.12 |
20.30 |
19.97 |
20.20 |
0.05%
|
145万 |
2980万 |
| 2025-05-21 |
20.21 |
20.31 |
19.89 |
19.98 |
-1.12%
|
166万 |
3398万 |
| 2025-05-22 |
19.98 |
20.27 |
19.83 |
19.85 |
-0.64%
|
143万 |
2924万 |
| 2025-05-23 |
19.81 |
20.14 |
19.64 |
19.75 |
-0.5%
|
184万 |
3711万 |
| 2025-05-26 |
19.66 |
20.56 |
19.65 |
20.14 |
2.0%
|
233万 |
4762万 |
| 2025-05-27 |
20.09 |
20.35 |
19.83 |
19.94 |
-1.03%
|
145万 |
2959万 |
| 2025-05-28 |
19.89 |
20.16 |
19.73 |
19.81 |
-0.64%
|
149万 |
3016万 |
| 2025-05-29 |
19.81 |
20.47 |
19.64 |
20.27 |
2.34%
|
197万 |
4047万 |
| 2025-05-30 |
20.26 |
20.45 |
19.78 |
19.89 |
-1.9%
|
147万 |
2994万 |
| 2025-06-03 |
19.84 |
20.60 |
19.81 |
20.47 |
2.94%
|
299万 |
6149万 |
| 2025-06-04 |
20.51 |
20.99 |
20.31 |
20.39 |
-0.39%
|
300万 |
6244万 |
| 2025-06-05 |
20.65 |
22.43 |
20.38 |
22.43 |
10.0%
|
1225万 |
2.73亿 |
| 2025-06-06 |
22.21 |
22.78 |
21.49 |
21.66 |
-3.44%
|
1509万 |
3.34亿 |
| 2025-06-09 |
21.62 |
21.97 |
21.28 |
21.97 |
1.42%
|
1029万 |
2.25亿 |
| 2025-06-10 |
21.69 |
22.48 |
21.37 |
21.44 |
-2.39%
|
988万 |
2.17亿 |
| 2025-06-11 |
21.23 |
21.64 |
21.10 |
21.16 |
-1.34%
|
625万 |
1.34亿 |
| 2025-06-12 |
21.12 |
21.64 |
20.80 |
21.47 |
1.5%
|
623万 |
1.34亿 |
| 2025-06-13 |
21.29 |
21.49 |
20.48 |
20.58 |
-4.15%
|
548万 |
1.15亿 |
| 2025-06-16 |
20.58 |
20.91 |
20.32 |
20.70 |
0.58%
|
333万 |
6959万 |
| 2025-06-17 |
20.62 |
20.78 |
20.09 |
20.22 |
-2.3%
|
403万 |
8256万 |
| 2025-06-18 |
20.22 |
20.24 |
19.93 |
20.13 |
-0.44%
|
231万 |
4685万 |
| 2025-06-19 |
20.11 |
20.16 |
19.48 |
19.50 |
-3.15%
|
292万 |
5833万 |
| 2025-06-20 |
19.38 |
19.71 |
19.29 |
19.37 |
-0.66%
|
173万 |
3401万 |
| 2025-06-23 |
19.31 |
19.69 |
19.12 |
19.64 |
1.38%
|
147万 |
2916万 |
| 2025-06-24 |
19.72 |
20.17 |
19.72 |
20.10 |
2.32%
|
230万 |
4664万 |
| 2025-06-25 |
20.11 |
20.23 |
19.96 |
20.13 |
0.15%
|
202万 |
4112万 |
| 2025-06-26 |
20.13 |
20.31 |
19.93 |
20.03 |
-0.49%
|
213万 |
4339万 |
| 2025-06-27 |
20.13 |
20.22 |
20.01 |
20.16 |
0.69%
|
193万 |
3939万 |
| 2025-06-30 |
20.26 |
20.62 |
20.16 |
20.52 |
1.77%
|
299万 |
6168万 |
| 2025-07-01 |
20.59 |
20.70 |
20.30 |
20.45 |
-0.34%
|
214万 |
4444万 |
| 2025-07-02 |
20.41 |
20.51 |
20.13 |
20.26 |
-0.92%
|
175万 |
3591万 |
| 2025-07-03 |
20.26 |
20.68 |
20.17 |
20.51 |
1.22%
|
278万 |
5769万 |
| 2025-07-04 |
20.35 |
20.49 |
20.12 |
20.17 |
-1.64%
|
197万 |
4033万 |
| 2025-07-07 |
20.14 |
20.31 |
20.02 |
20.29 |
0.59%
|
139万 |
2850万 |
| 2025-07-08 |
20.25 |
20.58 |
20.17 |
20.55 |
1.27%
|
177万 |
3671万 |
| 2025-07-09 |
20.57 |
20.68 |
20.37 |
20.46 |
-0.43%
|
168万 |
3495万 |
| 2025-07-10 |
20.36 |
20.47 |
20.17 |
20.39 |
-0.34%
|
160万 |
3296万 |
| 2025-07-11 |
20.39 |
20.47 |
20.12 |
20.29 |
-0.49%
|
247万 |
5074万 |
| 2025-07-14 |
20.40 |
21.02 |
20.33 |
20.72 |
2.1%
|
326万 |
6817万 |
| 2025-07-15 |
20.76 |
20.85 |
20.24 |
20.46 |
-1.24%
|
208万 |
4299万 |
| 2025-07-16 |
20.50 |
20.70 |
20.36 |
20.56 |
0.48%
|
215万 |
4483万 |
| 2025-07-17 |
20.54 |
20.68 |
20.36 |
20.66 |
0.48%
|
175万 |
3656万 |
| 2025-07-18 |
21.09 |
21.09 |
20.52 |
20.66 |
0.0%
|
284万 |
5941万 |
| 2025-07-21 |
20.80 |
21.09 |
20.73 |
21.04 |
1.82%
|
380万 |
8048万 |
| 2025-07-22 |
21.08 |
21.16 |
20.78 |
20.98 |
-0.28%
|
253万 |
5355万 |
| 2025-07-23 |
21.04 |
21.04 |
20.69 |
20.74 |
-1.13%
|
223万 |
4699万 |
| 2025-07-24 |
20.68 |
20.90 |
20.68 |
20.82 |
0.38%
|
237万 |
5002万 |
| 2025-07-25 |
20.80 |
20.87 |
20.65 |
20.86 |
0.19%
|
182万 |
3837万 |
| 2025-07-28 |
21.02 |
21.04 |
20.75 |
20.88 |
0.09%
|
159万 |
3372万 |
| 2025-07-29 |
20.94 |
20.95 |
20.58 |
20.64 |
-1.14%
|
189万 |
3954万 |
| 2025-07-30 |
20.70 |
20.89 |
20.20 |
20.37 |
-1.3%
|
259万 |
5369万 |
| 2025-07-31 |
20.47 |
20.80 |
20.21 |
20.34 |
-0.15%
|
292万 |
6081万 |
| 2025-08-01 |
20.29 |
20.55 |
20.25 |
20.40 |
0.29%
|
157万 |
3237万 |
| 2025-08-04 |
20.26 |
21.42 |
20.26 |
21.01 |
2.96%
|
478万 |
1.01亿 |
| 2025-08-05 |
21.02 |
21.22 |
20.97 |
21.15 |
0.66%
|
344万 |
7329万 |
| 2025-08-06 |
21.15 |
21.61 |
21.12 |
21.31 |
0.8%
|
507万 |
1.09亿 |
| 2025-08-07 |
21.24 |
22.28 |
21.19 |
21.51 |
0.93%
|
646万 |
1.40亿 |
| 2025-08-08 |
21.30 |
23.66 |
21.28 |
22.45 |
4.37%
|
1872万 |
4.30亿 |
| 2025-08-11 |
22.16 |
22.88 |
22.09 |
22.40 |
-0.22%
|
1193万 |
2.70亿 |
| 2025-08-12 |
22.36 |
22.55 |
21.88 |
22.01 |
-1.77%
|
738万 |
1.65亿 |
| 2025-08-13 |
22.12 |
22.43 |
21.87 |
21.93 |
-0.36%
|
593万 |
1.32亿 |
| 2025-08-14 |
22.03 |
22.17 |
21.34 |
21.36 |
-2.57%
|
561万 |
1.23亿 |
| 2025-08-15 |
21.36 |
23.50 |
21.36 |
22.32 |
4.5%
|
1579万 |
3.60亿 |
| 2025-08-18 |
22.60 |
23.18 |
22.20 |
22.62 |
1.33%
|
1137万 |
2.59亿 |
| 2025-08-19 |
22.75 |
22.78 |
22.17 |
22.21 |
-1.8%
|
665万 |
1.50亿 |
| 2025-08-20 |
22.28 |
22.66 |
22.16 |
22.51 |
1.34%
|
602万 |
1.37亿 |
| 2025-08-21 |
22.43 |
22.48 |
22.09 |
22.29 |
-0.97%
|
423万 |
9506万 |
| 2025-08-22 |
22.09 |
22.19 |
21.91 |
22.05 |
-1.11%
|
382万 |
8492万 |
| 2025-08-25 |
22.12 |
22.49 |
21.87 |
22.49 |
2.02%
|
767万 |
1.72亿 |
| 2025-08-26 |
22.19 |
22.83 |
22.10 |
22.53 |
0.18%
|
828万 |
1.89亿 |
| 2025-08-27 |
22.48 |
22.57 |
21.65 |
21.66 |
-3.87%
|
649万 |
1.45亿 |
| 2025-08-28 |
21.65 |
22.31 |
21.00 |
21.51 |
-0.69%
|
523万 |
1.14亿 |
| 2025-08-29 |
21.52 |
21.65 |
21.18 |
21.21 |
-1.38%
|
408万 |
8803万 |
| 2025-09-01 |
21.11 |
21.39 |
21.02 |
21.26 |
0.23%
|
307万 |
6608万 |
| 2025-09-02 |
21.26 |
21.29 |
20.52 |
20.88 |
-1.82%
|
383万 |
8066万 |
| 2025-09-03 |
20.82 |
20.94 |
20.17 |
20.19 |
-3.27%
|
296万 |
6134万 |
| 2025-09-04 |
20.25 |
20.50 |
19.95 |
20.17 |
-0.1%
|
224万 |
4593万 |
| 2025-09-05 |
20.18 |
20.51 |
20.13 |
20.50 |
1.62%
|
195万 |
4018万 |
| 2025-09-08 |
21.14 |
21.47 |
20.81 |
21.21 |
3.48%
|
389万 |
8296万 |
| 2025-09-09 |
21.19 |
21.24 |
20.79 |
20.85 |
-1.73%
|
250万 |
5303万 |
| 2025-09-10 |
20.80 |
21.02 |
20.77 |
20.77 |
-0.38%
|
169万 |
3572万 |
| 2025-09-11 |
20.73 |
20.92 |
20.50 |
20.91 |
0.67%
|
188万 |
3948万 |
| 2025-09-12 |
20.90 |
20.99 |
20.70 |
20.75 |
-0.76%
|
188万 |
3965万 |
| 2025-09-15 |
20.59 |
20.69 |
20.48 |
20.58 |
-0.81%
|
146万 |
3036万 |
| 2025-09-16 |
20.58 |
20.91 |
20.48 |
20.90 |
1.54%
|
204万 |
4269万 |
| 2025-09-17 |
20.90 |
20.98 |
20.79 |
20.92 |
0.09%
|
174万 |
3672万 |
| 2025-09-18 |
20.90 |
20.90 |
20.35 |
20.61 |
-1.47%
|
258万 |
5394万 |
| 2025-09-19 |
20.53 |
20.68 |
20.33 |
20.59 |
-0.1%
|
176万 |
3639万 |
| 2025-09-22 |
20.43 |
20.65 |
20.30 |
20.62 |
0.14%
|
178万 |
3685万 |
| 2025-09-23 |
20.51 |
20.94 |
20.21 |
20.93 |
1.49%
|
317万 |
6585万 |
| 2025-09-24 |
20.80 |
21.17 |
20.74 |
20.98 |
0.24%
|
268万 |
5698万 |
| 2025-09-25 |
20.88 |
21.06 |
20.60 |
20.60 |
-1.79%
|
213万 |
4470万 |
| 2025-09-26 |
20.64 |
20.79 |
20.34 |
20.35 |
-1.2%
|
182万 |
3796万 |
| 2025-09-29 |
20.19 |
20.33 |
19.65 |
20.09 |
-1.31%
|
276万 |
5579万 |
| 2025-09-30 |
20.01 |
20.14 |
19.91 |
20.00 |
-0.44%
|
154万 |
3131万 |
| 2025-10-09 |
20.77 |
21.19 |
20.21 |
20.99 |
4.95%
|
668万 |
1.41亿 |
| 2025-10-10 |
20.99 |
21.10 |
20.79 |
20.82 |
-0.8%
|
327万 |
6927万 |
| 2025-10-13 |
19.90 |
20.95 |
19.63 |
20.66 |
-0.76%
|
271万 |
5618万 |
| 2025-10-14 |
20.56 |
20.98 |
20.43 |
20.73 |
0.34%
|
236万 |
4931万 |
| 2025-10-15 |
20.70 |
22.80 |
20.54 |
22.80 |
9.99%
|
1756万 |
3.99亿 |
| 2025-10-16 |
22.43 |
23.06 |
21.54 |
21.94 |
-3.78%
|
1876万 |
4.18亿 |
| 2025-10-17 |
22.19 |
22.25 |
21.47 |
21.47 |
-2.12%
|
923万 |
2.02亿 |
| 2025-10-20 |
22.29 |
23.62 |
21.60 |
23.62 |
10.01%
|
1606万 |
3.73亿 |
| 2025-10-21 |
23.62 |
24.26 |
22.73 |
23.07 |
-2.35%
|
2204万 |
5.18亿 |
| 2025-10-22 |
22.79 |
23.33 |
22.60 |
23.14 |
0.3%
|
1190万 |
2.76亿 |
| 2025-10-23 |
23.14 |
23.15 |
22.30 |
22.69 |
-1.93%
|
768万 |
1.75亿 |
| 2025-10-24 |
24.19 |
24.96 |
23.01 |
23.08 |
1.7%
|
2546万 |
6.25亿 |
| 2025-10-27 |
22.48 |
22.83 |
22.02 |
22.72 |
-1.55%
|
1870万 |
4.24亿 |
| 2025-10-28 |
22.49 |
24.76 |
22.39 |
23.77 |
4.62%
|
2106万 |
5.05亿 |
| 2025-10-29 |
23.46 |
24.27 |
23.37 |
23.56 |
-0.88%
|
1090万 |
2.61亿 |
| 2025-10-30 |
23.77 |
23.91 |
22.98 |
23.12 |
-1.89%
|
837万 |
1.98亿 |
| 2025-10-31 |
22.96 |
23.59 |
22.63 |
23.07 |
-0.21%
|
732万 |
1.71亿 |
| 2025-11-03 |
23.28 |
23.58 |
22.99 |
23.49 |
1.85%
|
779万 |
1.83亿 |
| 2025-11-04 |
23.27 |
23.55 |
22.95 |
23.36 |
-0.55%
|
665万 |
1.55亿 |
| 2025-11-05 |
22.91 |
23.35 |
22.85 |
23.17 |
-0.81%
|
473万 |
1.10亿 |
| 2025-11-06 |
23.04 |
24.74 |
22.30 |
24.38 |
5.19%
|
1851万 |
4.42亿 |
| 2025-11-07 |
24.17 |
24.62 |
23.87 |
23.98 |
-1.63%
|
931万 |
2.26亿 |
| 2025-11-10 |
23.98 |
24.02 |
23.29 |
23.56 |
-1.74%
|
671万 |
1.59亿 |
| 2025-11-11 |
23.61 |
24.55 |
23.36 |
23.55 |
-0.04%
|
853万 |
2.05亿 |
| 2025-11-12 |
23.37 |
24.37 |
22.65 |
23.84 |
1.22%
|
1039万 |
2.47亿 |
| 2025-11-13 |
23.79 |
24.12 |
23.40 |
23.43 |
-1.71%
|
814万 |
1.94亿 |
| 2025-11-14 |
23.36 |
23.36 |
22.48 |
22.52 |
-3.9%
|
844万 |
1.94亿 |
| 2025-11-17 |
22.58 |
23.02 |
22.50 |
22.87 |
1.55%
|
560万 |
1.28亿 |
| 2025-11-18 |
22.79 |
22.79 |
21.99 |
22.16 |
-3.09%
|
521万 |
1.17亿 |
| 2025-11-19 |
22.08 |
22.28 |
21.50 |
21.55 |
-2.74%
|
412万 |
9010万 |
| 2025-11-20 |
21.56 |
21.87 |
21.32 |
21.50 |
-0.23%
|
362万 |
7858万 |
| 2025-11-21 |
21.34 |
21.48 |
20.49 |
20.52 |
-4.58%
|
444万 |
9297万 |
| 2025-11-24 |
20.57 |
21.19 |
20.52 |
21.04 |
2.52%
|
394万 |
8281万 |
| 2025-11-25 |
21.13 |
21.64 |
20.71 |
21.44 |
1.94%
|
457万 |
9787万 |
| 2025-11-26 |
21.58 |
22.33 |
21.29 |
21.34 |
-0.46%
|
461万 |
1.01亿 |
| 2025-11-27 |
21.26 |
21.96 |
21.18 |
21.61 |
1.26%
|
406万 |
8834万 |
| 2025-11-28 |
21.61 |
22.13 |
21.54 |
21.97 |
1.66%
|
420万 |
9225万 |
| 2025-12-01 |
21.98 |
22.35 |
21.85 |
21.91 |
-0.27%
|
368万 |
8190万 |
| 2025-12-02 |
21.83 |
22.69 |
21.68 |
22.36 |
2.04%
|
626万 |
1.41亿 |
| 2025-12-03 |
22.36 |
22.52 |
21.80 |
22.11 |
-1.11%
|
463万 |
1.03亿 |
| 2025-12-04 |
21.88 |
22.64 |
21.81 |
22.47 |
1.62%
|
663万 |
1.50亿 |
| 2025-12-05 |
22.47 |
23.19 |
22.37 |
23.03 |
2.52%
|
704万 |
1.62亿 |
| 2025-12-08 |
23.20 |
23.36 |
22.73 |
22.80 |
-1.04%
|
515万 |
1.19亿 |
| 2025-12-09 |
22.70 |
23.20 |
22.63 |
22.77 |
-0.13%
|
430万 |
9906万 |
| 2025-12-10 |
22.68 |
22.94 |
22.39 |
22.54 |
-1.0%
|
286万 |
6507万 |
| 2025-12-11 |
22.55 |
22.74 |
22.14 |
22.21 |
-1.46%
|
289万 |
6530万 |
| 2025-12-12 |
22.06 |
22.97 |
22.06 |
22.84 |
2.82%
|
483万 |
1.11亿 |
| 2025-12-15 |
22.76 |
24.37 |
22.48 |
23.37 |
2.35%
|
949万 |
2.23亿 |
| 2025-12-16 |
23.14 |
23.52 |
22.91 |
22.97 |
-1.74%
|
693万 |
1.61亿 |
| 2025-12-17 |
22.99 |
23.05 |
22.16 |
22.84 |
-0.56%
|
508万 |
1.15亿 |
| 2025-12-18 |
22.60 |
24.09 |
22.54 |
23.16 |
1.44%
|
691万 |
1.62亿 |
| 2025-12-19 |
23.16 |
25.48 |
23.16 |
25.48 |
10.0%
|
1320万 |
3.33亿 |
| 2025-12-22 |
26.02 |
26.71 |
24.53 |
24.67 |
-3.2%
|
2472万 |
6.24亿 |
| 2025-12-23 |
24.52 |
24.66 |
23.72 |
23.88 |
-3.19%
|
1445万 |
3.51亿 |
| 2025-12-24 |
23.87 |
24.21 |
23.34 |
23.92 |
0.17%
|
1376万 |
3.31亿 |
| 2025-12-25 |
24.29 |
24.86 |
24.02 |
24.86 |
3.91%
|
1958万 |
4.82亿 |
| 2025-12-26 |
24.48 |
24.64 |
24.02 |
24.16 |
-2.8%
|
1248万 |
3.05亿 |
| 2025-12-29 |
24.17 |
24.27 |
23.77 |
23.96 |
-0.82%
|
833万 |
2.01亿 |
| 2025-12-30 |
23.72 |
24.06 |
23.37 |
23.81 |
-0.62%
|
783万 |
1.87亿 |
| 2025-12-31 |
23.59 |
23.81 |
22.99 |
23.43 |
-1.59%
|
804万 |
1.90亿 |
| 2026-01-05 |
23.57 |
23.92 |
23.34 |
23.74 |
1.32%
|
640万 |
1.53亿 |
| 2026-01-06 |
23.61 |
24.37 |
23.57 |
24.35 |
2.56%
|
1207万 |
2.93亿 |
| 2026-01-07 |
24.16 |
24.20 |
23.84 |
23.92 |
-1.76%
|
770万 |
1.86亿 |
| 2026-01-08 |
23.81 |
24.86 |
23.75 |
24.86 |
3.91%
|
1405万 |
3.46亿 |
| 2026-01-09 |
24.98 |
25.06 |
24.45 |
24.77 |
-0.36%
|
1310万 |
3.27亿 |
| 2026-01-12 |
24.81 |
25.22 |
24.64 |
25.22 |
1.85%
|
1330万 |
3.35亿 |
| 2026-01-13 |
24.97 |
25.11 |
24.11 |
24.25 |
-3.86%
|
1034万 |
2.54亿 |
| 2026-01-14 |
24.09 |
24.39 |
23.48 |
23.80 |
-1.85%
|
973万 |
2.34亿 |
| 2026-01-15 |
23.56 |
23.79 |
23.28 |
23.51 |
-1.21%
|
496万 |
1.17亿 |
| 2026-01-16 |
23.48 |
24.05 |
23.48 |
23.87 |
1.52%
|
483万 |
1.15亿 |
| 2026-01-19 |
23.66 |
23.86 |
23.57 |
23.59 |
-1.17%
|
438万 |
1.05亿 |
| 2026-01-20 |
23.57 |
23.72 |
22.91 |
23.07 |
-2.19%
|
540万 |
1.26亿 |
| 2026-01-21 |
22.88 |
23.16 |
22.69 |
23.14 |
0.3%
|
276万 |
6405万 |
| 2026-01-22 |
23.39 |
25.46 |
23.24 |
25.46 |
10.01%
|
2029万 |
5.14亿 |
| 2026-01-23 |
25.98 |
26.56 |
25.06 |
25.36 |
-0.39%
|
3025万 |
7.78亿 |
| 2026-01-26 |
25.77 |
26.49 |
25.33 |
25.63 |
1.06%
|
2189万 |
5.69亿 |
| 2026-01-27 |
25.23 |
25.79 |
25.10 |
25.46 |
-0.66%
|
1016万 |
2.60亿 |
| 2026-01-28 |
25.46 |
25.53 |
24.69 |
24.79 |
-2.66%
|
795万 |
1.99亿 |
| 2026-01-29 |
24.77 |
24.77 |
23.84 |
24.05 |
-2.97%
|
830万 |
2.03亿 |
| 2026-01-30 |
23.84 |
24.38 |
23.61 |
24.15 |
0.41%
|
646万 |
1.57亿 |
| 2026-02-02 |
24.05 |
24.37 |
23.59 |
23.59 |
-2.31%
|
506万 |
1.22亿 |
| 2026-02-03 |
23.87 |
24.20 |
23.66 |
24.15 |
2.36%
|
415万 |
1.00亿 |
| 2026-02-04 |
24.05 |
24.64 |
23.92 |
24.43 |
1.15%
|
565万 |
1.38亿 |
| 2026-02-05 |
24.25 |
24.57 |
23.87 |
23.91 |
-2.12%
|
406万 |
9888万 |
| 2026-02-06 |
23.77 |
24.33 |
23.61 |
24.06 |
0.62%
|
370万 |
8957万 |
| 2026-02-09 |
24.25 |
24.50 |
24.07 |
24.49 |
1.78%
|
479万 |
1.17亿 |
| 2026-02-10 |
24.38 |
24.46 |
24.15 |
24.16 |
-1.34%
|
347万 |
8487万 |
| 2026-02-11 |
24.07 |
24.25 |
23.79 |
23.80 |
-1.48%
|
322万 |
7787万 |
| 2026-02-12 |
23.81 |
24.32 |
23.53 |
23.95 |
0.63%
|
372万 |
8979万 |
| 2026-02-13 |
23.87 |
24.05 |
23.73 |
23.73 |
-0.91%
|
301万 |
7241万 |
| 2026-02-24 |
23.96 |
24.36 |
23.87 |
24.35 |
2.6%
|
404万 |
9841万 |
| 2026-02-25 |
24.35 |
24.58 |
24.10 |
24.52 |
0.69%
|
408万 |
1.00亿 |
| 2026-02-26 |
24.45 |
24.73 |
24.37 |
24.72 |
0.81%
|
486万 |
1.20亿 |
| 2026-02-27 |
24.60 |
24.80 |
24.54 |
24.73 |
0.04%
|
383万 |
9516万 |
| 2026-03-02 |
24.47 |
24.75 |
24.21 |
24.32 |
-1.65%
|
487万 |
1.20亿 |
| 2026-03-03 |
24.29 |
24.32 |
22.28 |
22.32 |
-8.22%
|
678万 |
1.58亿 |
| 2026-03-04 |
21.92 |
22.58 |
21.74 |
22.17 |
-0.67%
|
340万 |
7604万 |
| 2026-03-05 |
22.76 |
23.51 |
22.76 |
23.25 |
4.89%
|
482万 |
1.12亿 |
| 2026-03-06 |
23.19 |
23.68 |
23.08 |
23.53 |
1.2%
|
280万 |
6627万 |
| 2026-03-09 |
23.18 |
24.86 |
23.18 |
23.95 |
1.78%
|
652万 |
1.59亿 |
| 2026-03-10 |
23.96 |
24.29 |
23.87 |
24.20 |
1.04%
|
336万 |
8172万 |
| 2026-03-11 |
24.22 |
24.39 |
23.97 |
24.13 |
-0.29%
|
288万 |
7009万 |
| 2026-03-12 |
23.99 |
23.99 |
23.10 |
23.23 |
-3.71%
|
360万 |
8506万 |
| 2026-03-13 |
23.21 |
23.47 |
22.82 |
22.85 |
-1.67%
|
244万 |
5683万 |
| 2026-03-16 |
22.78 |
23.10 |
22.65 |
23.00 |
0.65%
|
192万 |
4429万 |
| 2026-03-17 |
23.17 |
23.18 |
22.30 |
22.32 |
-2.94%
|
192万 |
4392万 |
| 2026-03-18 |
22.41 |
22.94 |
22.20 |
22.92 |
2.67%
|
223万 |
5064万 |
| 2026-03-19 |
22.44 |
22.73 |
21.99 |
22.14 |
-3.39%
|
218万 |
4898万 |
| 2026-03-20 |
22.29 |
22.36 |
21.36 |
21.36 |
-3.5%
|
253万 |
5549万 |
| 2026-03-23 |
21.07 |
21.07 |
19.99 |
20.16 |
-5.63%
|
369万 |
7614万 |
| 2026-03-24 |
20.69 |
20.85 |
20.25 |
20.84 |
3.35%
|
267万 |
5535万 |
| 2026-03-25 |
20.99 |
21.36 |
20.96 |
21.28 |
2.15%
|
195万 |
4173万 |
| 2026-03-26 |
21.34 |
21.43 |
20.66 |
20.81 |
-2.24%
|
184万 |
3886万 |
| 2026-03-27 |
20.55 |
21.13 |
20.49 |
21.09 |
1.34%
|
170万 |
3594万 |
| 2026-03-30 |
21.09 |
21.33 |
20.72 |
21.27 |
0.9%
|
211万 |
4503万 |
| 2026-03-31 |
21.27 |
21.67 |
21.07 |
21.07 |
-0.98%
|
178万 |
3831万 |
| 2026-04-01 |
21.53 |
21.67 |
21.13 |
21.25 |
0.9%
|
179万 |
3853万 |
| 2026-04-02 |
21.18 |
21.43 |
20.71 |
20.84 |
-1.97%
|
191万 |
4052万 |
| 2026-04-03 |
20.79 |
21.00 |
20.19 |
20.30 |
-2.58%
|
164万 |
3384万 |
| 2026-04-07 |
20.30 |
20.74 |
20.18 |
20.60 |
1.47%
|
140万 |
2910万 |
| 2026-04-08 |
20.99 |
21.33 |
20.99 |
21.33 |
3.57%
|
215万 |
4594万 |
| 2026-04-09 |
21.48 |
21.48 |
20.90 |
20.92 |
-1.96%
|
158万 |
3355万 |
| 2026-04-10 |
21.17 |
21.45 |
21.10 |
21.25 |
1.62%
|
160万 |
3440万 |
| 2026-04-13 |
21.25 |
21.31 |
21.12 |
21.28 |
0.14%
|
109万 |
2341万 |
| 2026-04-14 |
21.33 |
21.52 |
21.24 |
21.51 |
1.07%
|
179万 |
3864万 |
| 2026-04-15 |
21.78 |
21.84 |
21.27 |
21.32 |
-0.88%
|
182万 |
3963万 |
| 2026-04-16 |
21.31 |
21.68 |
21.23 |
21.59 |
1.26%
|
167万 |
3628万 |
| 2026-04-17 |
21.60 |
21.66 |
21.42 |
21.54 |
-0.23%
|
164万 |
3572万 |
| 2026-04-20 |
21.47 |
21.87 |
21.44 |
21.77 |
1.06%
|
155万 |
3406万 |
| 2026-04-21 |
21.74 |
21.86 |
21.62 |
21.76 |
-0.05%
|
159万 |
3486万 |
| 2026-04-22 |
21.61 |
21.73 |
21.43 |
21.63 |
-0.59%
|
142万 |
3097万 |
| 2026-04-23 |
21.63 |
21.74 |
21.19 |
21.27 |
-1.66%
|
176万 |
3803万 |
| 2026-04-24 |
21.17 |
21.44 |
20.34 |
20.57 |
-3.32%
|
303万 |
6281万 |
| 2026-04-27 |
20.58 |
21.19 |
20.33 |
21.09 |
2.51%
|
239万 |
5013万 |
| 2026-04-28 |
21.06 |
21.38 |
20.74 |
21.18 |
0.42%
|
248万 |
5274万 |
| 2026-04-29 |
21.08 |
21.58 |
21.07 |
21.49 |
1.5%
|
228万 |
4920万 |
| 2026-04-30 |
21.68 |
21.95 |
21.58 |
21.85 |
1.67%
|
236万 |
5179万 |
| 2026-05-06 |
21.78 |
22.97 |
21.77 |
22.33 |
2.18%
|
455万 |
1.02亿 |
| 2026-05-07 |
22.24 |
22.25 |
22.00 |
22.06 |
-1.2%
|
292万 |
6497万 |
| 2026-05-08 |
22.00 |
22.48 |
21.79 |
22.29 |
1.04%
|
290万 |
6498万 |
| 2026-05-11 |
22.31 |
22.48 |
22.19 |
22.41 |
0.54%
|
214万 |
4832万 |
| 2026-05-12 |
22.46 |
22.46 |
21.81 |
21.91 |
-2.22%
|
186万 |
4134万 |
| 2026-05-13 |
21.84 |
22.13 |
21.79 |
21.94 |
0.14%
|
189万 |
4189万 |
| 2026-05-14 |
21.94 |
22.01 |
21.50 |
21.64 |
-1.36%
|
226万 |
4957万 |
| 2026-05-15 |
21.66 |
21.83 |
21.26 |
21.36 |
-1.29%
|
167万 |
3634万 |
| 2026-05-18 |
21.26 |
21.53 |
21.01 |
21.18 |
-0.88%
|
177万 |
3800万 |
| 2026-05-19 |
21.18 |
21.34 |
20.92 |
21.08 |
-0.47%
|
128万 |
2727万 |
| 2026-05-20 |
20.89 |
20.99 |
20.27 |
20.57 |
-2.41%
|
224万 |
4618万 |
| 2026-05-21 |
20.68 |
21.67 |
20.30 |
20.71 |
0.68%
|
390万 |
8267万 |
| 2026-05-22 |
20.72 |
21.71 |
20.65 |
21.47 |
3.7%
|
382万 |
8167万 |
| 2026-05-25 |
21.40 |
21.71 |
20.39 |
20.62 |
-3.98%
|
363万 |
7605万 |
| 2026-05-26 |
20.46 |
20.87 |
19.84 |
20.03 |
-2.85%
|
415万 |
8445万 |
| 2026-05-27 |
19.84 |
20.29 |
19.19 |
19.29 |
-3.72%
|
313万 |
6154万 |
| 2026-05-28 |
19.31 |
19.74 |
19.10 |
19.64 |
1.86%
|
208万 |
4066万 |
| 2026-05-29 |
19.56 |
19.73 |
18.71 |
18.79 |
-4.35%
|
233万 |
4464万 |
| 2026-06-01 |
18.70 |
19.36 |
18.55 |
19.16 |
1.96%
|
204万 |
3930万 |
| 2026-06-02 |
19.15 |
19.19 |
18.37 |
18.61 |
-2.86%
|
205万 |
3844万 |
| 2026-06-03 |
18.50 |
18.82 |
18.29 |
18.42 |
-1.02%
|
197万 |
3690万 |
| 2026-06-04 |
18.31 |
18.56 |
17.97 |
18.16 |
-1.41%
|
169万 |
3081万 |
| 2026-06-05 |
17.83 |
18.49 |
17.63 |
18.26 |
0.55%
|
199万 |
3600万 |
| 2026-06-08 |
18.00 |
18.29 |
17.31 |
17.63 |
-3.45%
|
213万 |
3800万 |
| 2026-06-09 |
17.73 |
17.79 |
17.41 |
17.52 |
-0.62%
|
170万 |
2989万 |
| 2026-06-10 |
17.30 |
17.56 |
16.81 |
17.08 |
-2.51%
|
200万 |
3424万 |
| 2026-06-11 |
16.82 |
17.05 |
16.62 |
16.95 |
-0.76%
|
156万 |
2618万 |
| 2026-06-12 |
17.00 |
17.35 |
16.92 |
17.23 |
1.65%
|
166万 |
2867万 |
| 2026-06-15 |
17.48 |
17.65 |
17.17 |
17.41 |
1.04%
|
192万 |
3361万 |
| 2026-06-16 |
17.44 |
17.55 |
17.08 |
17.29 |
-0.69%
|
153万 |
2653万 |
| 2026-06-17 |
17.20 |
17.40 |
16.74 |
16.88 |
-2.37%
|
159万 |
2705万 |
| 2026-06-18 |
16.72 |
17.12 |
16.63 |
16.94 |
0.36%
|
168万 |
2849万 |
| 2026-06-22 |
16.81 |
16.91 |
16.09 |
16.80 |
-0.83%
|
262万 |
4315万 |
| 2026-06-23 |
16.65 |
17.48 |
16.54 |
17.03 |
1.37%
|
234万 |
4012万 |
| 2026-06-24 |
17.04 |
17.04 |
16.26 |
16.41 |
-3.64%
|
177万 |
2928万 |
| 2026-06-25 |
16.25 |
16.78 |
15.95 |
16.06 |
-2.13%
|
272万 |
4417万 |
| 2026-06-26 |
16.04 |
16.04 |
15.60 |
15.68 |
-2.37%
|
207万 |
3288万 |
| 2026-06-29 |
15.61 |
15.79 |
15.14 |
15.69 |
0.06%
|
235万 |
3648万 |
| 2026-06-30 |
15.69 |
15.89 |
15.46 |
15.70 |
0.06%
|
186万 |
2908万 |
| 2026-07-01 |
15.78 |
16.21 |
15.62 |
16.00 |
1.91%
|
198万 |
3160万 |
| 2026-07-02 |
16.00 |
16.25 |
15.73 |
15.81 |
-1.19%
|
172万 |
2769万 |
| 2026-07-03 |
15.81 |
16.47 |
15.81 |
16.36 |
3.48%
|
262万 |
4265万 |
| 2026-07-06 |
16.38 |
16.69 |
16.02 |
16.02 |
-2.08%
|
234万 |
3804万 |
| 2026-07-07 |
16.00 |
16.06 |
15.41 |
15.41 |
-3.81%
|
156万 |
2456万 |
| 2026-07-08 |
15.40 |
15.41 |
15.06 |
15.14 |
-1.75%
|
159万 |
2434万 |
| 2026-07-09 |
15.03 |
15.26 |
14.74 |
15.19 |
0.33%
|
194万 |
2918万 |
| 2026-07-10 |
15.15 |
16.16 |
14.95 |
15.66 |
3.09%
|
299万 |
4678万 |
| 2026-07-13 |
15.66 |
15.95 |
14.85 |
14.86 |
-5.11%
|
237万 |
3585万 |
| 2026-07-14 |
14.80 |
15.15 |
14.54 |
15.15 |
1.95%
|
231万 |
3436万 |
| 2026-07-15 |
15.14 |
15.38 |
14.96 |
15.30 |
0.99%
|
144万 |
2202万 |
| 2026-07-16 |
15.31 |
15.72 |
15.00 |
15.43 |
0.85%
|
195万 |
3033万 |
| 2026-07-17 |
15.62 |
15.62 |
14.69 |
14.95 |
-3.11%
|
215万 |
3275万 |
| 2026-07-20 |
14.80 |
15.28 |
14.30 |
14.51 |
-2.94%
|
290万 |
4306万 |
| 2026-07-21 |
14.51 |
14.65 |
13.95 |
14.40 |
-0.76%
|
261万 |
3738万 |
| 2026-07-22 |
14.40 |
14.49 |
14.00 |
14.10 |
-2.08%
|
175万 |
2498万 |
| 2026-07-23 |
14.02 |
14.64 |
14.02 |
14.64 |
3.83%
|
217万 |
3136万 |
| 2026-07-24 |
14.50 |
14.59 |
14.15 |
14.20 |
-3.01%
|
168万 |
2408万 |
| 2026-07-27 |
14.18 |
14.70 |
14.14 |
14.65 |
3.17%
|
187万 |
2726万 |
| 2026-07-28 |
14.66 |
14.88 |
14.52 |
14.66 |
0.07%
|
145万 |
2136万 |
| 2026-07-29 |
14.61 |
14.88 |
14.61 |
14.84 |
1.23%
|
155万 |
2296万 |
| 2026-07-30 |
14.85 |
15.00 |
14.53 |
14.67 |
-1.15%
|
168万 |
2498万 |
| 2026-07-31 |
14.80 |
15.04 |
14.76 |
14.95 |
1.91%
|
194万 |
2897万 |
| 2026-08-03 |
15.06 |
15.56 |
14.97 |
15.54 |
3.95%
|
216万 |
3320万 |
| 2026-08-04 |
15.60 |
15.76 |
15.42 |
15.61 |
0.45%
|
172万 |
2686万 |
| 2026-08-05 |
15.61 |
15.77 |
15.47 |
15.69 |
0.51%
|
156万 |
2457万 |
| 2026-08-06 |
15.52 |
15.76 |
15.34 |
15.60 |
-0.57%
|
132万 |
2065万 |
| 2026-08-07 |
15.59 |
15.73 |
15.31 |
15.72 |
0.77%
|
176万 |
2743万 |
| 2026-08-10 |
15.67 |
16.02 |
15.49 |
15.94 |
1.4%
|
219万 |
3492万 |
| 2026-08-11 |
15.89 |
15.96 |
15.60 |
15.80 |
-0.88%
|
115万 |
1828万 |
| 2026-08-12 |
15.82 |
16.95 |
15.79 |
16.60 |
5.06%
|
589万 |
9647万 |
| 2026-08-13 |
16.71 |
16.80 |
16.15 |
16.19 |
-2.47%
|
447万 |
7368万 |
| 2026-08-14 |
16.20 |
16.21 |
15.84 |
16.03 |
-0.99%
|
232万 |
3719万 |
| 2026-08-17 |
16.03 |
16.41 |
15.91 |
16.34 |
1.93%
|
190万 |
3094万 |
| 2026-08-18 |
16.34 |
16.48 |
16.14 |
16.46 |
0.73%
|
221万 |
3611万 |
| 2026-08-19 |
16.43 |
16.43 |
16.03 |
16.12 |
-2.07%
|
228万 |
3689万 |
数据来源：Baostock ｜ 更新日期：2026-08-19