📊 K线图 2026-08-19
股票：同兴科技 (003027)
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 |
20.52 |
20.64 |
20.14 |
20.17 |
0.0%
|
194万 |
4082万 |
| 2023-07-17 |
19.98 |
20.51 |
19.82 |
20.29 |
0.58%
|
218万 |
4567万 |
| 2023-07-18 |
20.29 |
20.36 |
20.16 |
20.31 |
0.1%
|
128万 |
2699万 |
| 2023-07-19 |
20.40 |
21.25 |
20.30 |
20.62 |
1.57%
|
540万 |
1.16亿 |
| 2023-07-20 |
20.90 |
20.93 |
19.90 |
19.97 |
-3.19%
|
378万 |
7904万 |
| 2023-07-21 |
20.02 |
20.59 |
19.80 |
19.82 |
-0.73%
|
229万 |
4768万 |
| 2023-07-24 |
19.92 |
21.75 |
19.77 |
20.63 |
4.1%
|
570万 |
1.22亿 |
| 2023-07-25 |
20.47 |
20.76 |
20.33 |
20.58 |
-0.28%
|
408万 |
8664万 |
| 2023-07-26 |
20.35 |
21.59 |
20.24 |
21.27 |
3.38%
|
841万 |
1.84亿 |
| 2023-07-27 |
20.99 |
21.04 |
20.46 |
20.64 |
-2.95%
|
582万 |
1.25亿 |
| 2023-07-28 |
20.65 |
20.65 |
19.89 |
20.21 |
-2.11%
|
406万 |
8459万 |
| 2023-07-31 |
20.18 |
20.28 |
19.97 |
20.27 |
0.29%
|
293万 |
6099万 |
| 2023-08-01 |
20.14 |
20.21 |
19.44 |
19.57 |
-3.44%
|
384万 |
7824万 |
| 2023-08-02 |
19.57 |
19.57 |
19.24 |
19.33 |
-1.24%
|
206万 |
4124万 |
| 2023-08-03 |
19.23 |
19.45 |
19.17 |
19.35 |
0.1%
|
130万 |
2614万 |
| 2023-08-04 |
19.40 |
19.98 |
19.36 |
19.75 |
2.1%
|
262万 |
5332万 |
| 2023-08-07 |
19.43 |
19.43 |
18.89 |
18.95 |
-4.06%
|
306万 |
6027万 |
| 2023-08-08 |
19.09 |
19.22 |
18.90 |
19.04 |
0.46%
|
113万 |
2238万 |
| 2023-08-09 |
18.97 |
19.20 |
18.97 |
19.00 |
-0.2%
|
100万 |
1972万 |
| 2023-08-10 |
18.99 |
19.10 |
18.89 |
18.93 |
-0.36%
|
95万 |
1875万 |
| 2023-08-11 |
18.93 |
19.00 |
18.67 |
18.67 |
-1.38%
|
101万 |
1965万 |
| 2023-08-14 |
18.64 |
18.94 |
18.44 |
18.91 |
1.29%
|
104万 |
2023万 |
| 2023-08-15 |
18.85 |
19.13 |
18.73 |
18.78 |
-0.72%
|
101万 |
1978万 |
| 2023-08-16 |
18.85 |
18.85 |
18.45 |
18.48 |
-1.6%
|
74万 |
1441万 |
| 2023-08-17 |
18.42 |
18.89 |
18.11 |
18.85 |
1.99%
|
149万 |
2881万 |
| 2023-08-18 |
18.85 |
19.42 |
18.85 |
19.01 |
0.87%
|
220万 |
4365万 |
| 2023-08-21 |
19.32 |
20.59 |
19.10 |
20.13 |
5.9%
|
737万 |
1.52亿 |
| 2023-08-22 |
19.91 |
19.96 |
18.77 |
19.16 |
-4.8%
|
597万 |
1.19亿 |
| 2023-08-23 |
19.02 |
19.89 |
18.92 |
19.25 |
0.45%
|
393万 |
7898万 |
| 2023-08-24 |
18.92 |
18.95 |
18.28 |
18.59 |
-3.42%
|
314万 |
6028万 |
| 2023-08-25 |
18.54 |
19.68 |
18.51 |
18.71 |
0.62%
|
413万 |
8175万 |
| 2023-08-28 |
19.28 |
19.82 |
18.91 |
19.08 |
1.96%
|
524万 |
1.05亿 |
| 2023-08-29 |
19.08 |
19.65 |
18.80 |
19.53 |
2.38%
|
343万 |
6863万 |
| 2023-08-30 |
19.42 |
19.50 |
18.94 |
19.03 |
-2.57%
|
332万 |
6573万 |
| 2023-08-31 |
19.13 |
19.13 |
18.53 |
18.59 |
-2.29%
|
226万 |
4365万 |
| 2023-09-01 |
18.72 |
18.72 |
18.40 |
18.63 |
0.21%
|
122万 |
2357万 |
| 2023-09-04 |
18.69 |
18.99 |
18.58 |
18.85 |
1.14%
|
141万 |
2743万 |
| 2023-09-05 |
18.81 |
19.22 |
18.57 |
19.02 |
0.92%
|
250万 |
4898万 |
| 2023-09-06 |
18.85 |
18.86 |
18.62 |
18.70 |
-1.68%
|
159万 |
3081万 |
| 2023-09-07 |
18.64 |
18.73 |
18.31 |
18.37 |
-1.76%
|
150万 |
2873万 |
| 2023-09-08 |
18.37 |
18.47 |
18.24 |
18.37 |
0.0%
|
88万 |
1674万 |
| 2023-09-11 |
18.37 |
18.61 |
18.24 |
18.55 |
0.95%
|
130万 |
2486万 |
| 2023-09-12 |
18.44 |
18.57 |
18.38 |
18.47 |
-0.42%
|
92万 |
1773万 |
| 2023-09-13 |
18.42 |
18.62 |
18.30 |
18.49 |
0.1%
|
94万 |
1802万 |
| 2023-09-14 |
18.48 |
18.48 |
18.18 |
18.23 |
-1.41%
|
87万 |
1646万 |
| 2023-09-15 |
18.16 |
18.33 |
18.16 |
18.23 |
0.0%
|
60万 |
1145万 |
| 2023-09-18 |
18.18 |
18.56 |
18.05 |
18.48 |
1.38%
|
123万 |
2358万 |
| 2023-09-19 |
18.48 |
18.55 |
18.23 |
18.24 |
-1.31%
|
68万 |
1305万 |
| 2023-09-20 |
18.24 |
18.24 |
17.87 |
17.88 |
-1.96%
|
95万 |
1786万 |
| 2023-09-21 |
17.87 |
18.00 |
17.69 |
17.70 |
-1.03%
|
81万 |
1493万 |
| 2023-09-22 |
17.69 |
18.08 |
17.61 |
18.03 |
1.91%
|
89万 |
1660万 |
| 2023-09-25 |
18.02 |
18.18 |
17.87 |
17.94 |
-0.54%
|
59万 |
1108万 |
| 2023-09-26 |
17.94 |
18.08 |
17.84 |
17.95 |
0.05%
|
55万 |
1036万 |
| 2023-09-27 |
17.97 |
18.31 |
17.88 |
18.17 |
1.24%
|
112万 |
2115万 |
| 2023-09-28 |
18.17 |
18.33 |
18.14 |
18.20 |
0.16%
|
77万 |
1463万 |
| 2023-10-09 |
18.20 |
18.23 |
17.59 |
17.68 |
-2.87%
|
153万 |
2824万 |
| 2023-10-10 |
17.70 |
17.95 |
17.60 |
17.70 |
0.11%
|
79万 |
1468万 |
| 2023-10-11 |
17.70 |
17.78 |
17.50 |
17.69 |
-0.05%
|
92万 |
1683万 |
| 2023-10-12 |
17.70 |
17.87 |
17.63 |
17.86 |
0.98%
|
98万 |
1812万 |
| 2023-10-13 |
17.84 |
17.84 |
17.34 |
17.43 |
-2.38%
|
130万 |
2353万 |
| 2023-10-16 |
17.43 |
17.50 |
17.32 |
17.41 |
-0.17%
|
69万 |
1255万 |
| 2023-10-17 |
17.41 |
17.52 |
17.34 |
17.40 |
-0.06%
|
59万 |
1063万 |
| 2023-10-18 |
17.38 |
17.39 |
16.91 |
16.93 |
-2.67%
|
90万 |
1595万 |
| 2023-10-19 |
16.88 |
17.28 |
16.84 |
16.98 |
0.29%
|
87万 |
1542万 |
| 2023-10-20 |
16.92 |
17.21 |
16.87 |
16.93 |
-0.28%
|
75万 |
1335万 |
| 2023-10-23 |
16.87 |
16.91 |
16.34 |
16.44 |
-2.91%
|
142万 |
2445万 |
| 2023-10-24 |
16.53 |
17.06 |
16.50 |
17.01 |
3.47%
|
174万 |
3040万 |
| 2023-10-25 |
17.01 |
17.42 |
17.00 |
17.31 |
1.76%
|
116万 |
2090万 |
| 2023-10-26 |
17.31 |
17.45 |
17.02 |
17.28 |
-0.17%
|
116万 |
2075万 |
| 2023-10-27 |
17.16 |
17.59 |
17.12 |
17.55 |
1.57%
|
125万 |
2269万 |
| 2023-10-30 |
17.51 |
17.63 |
17.37 |
17.43 |
-0.66%
|
94万 |
1706万 |
| 2023-10-31 |
17.36 |
17.54 |
17.16 |
17.42 |
-0.06%
|
123万 |
2219万 |
| 2023-11-01 |
17.48 |
17.57 |
17.37 |
17.55 |
0.72%
|
98万 |
1776万 |
| 2023-11-02 |
17.55 |
17.62 |
17.39 |
17.41 |
-0.83%
|
69万 |
1255万 |
| 2023-11-03 |
17.53 |
17.70 |
17.41 |
17.62 |
1.22%
|
84万 |
1539万 |
| 2023-11-06 |
17.76 |
17.84 |
17.66 |
17.80 |
1.04%
|
127万 |
2336万 |
| 2023-11-07 |
17.79 |
17.86 |
17.62 |
17.83 |
0.16%
|
100万 |
1839万 |
| 2023-11-08 |
17.82 |
17.94 |
17.63 |
17.78 |
-0.27%
|
84万 |
1561万 |
| 2023-11-09 |
17.75 |
17.96 |
17.70 |
17.78 |
0.0%
|
90万 |
1666万 |
| 2023-11-10 |
17.77 |
17.84 |
17.48 |
17.78 |
0.0%
|
78万 |
1429万 |
| 2023-11-13 |
17.86 |
18.02 |
17.79 |
18.02 |
1.36%
|
88万 |
1643万 |
| 2023-11-14 |
18.01 |
18.09 |
17.89 |
18.01 |
-0.05%
|
72万 |
1348万 |
| 2023-11-15 |
18.18 |
18.20 |
18.00 |
18.11 |
0.54%
|
96万 |
1798万 |
| 2023-11-16 |
18.13 |
18.19 |
17.98 |
18.04 |
-0.37%
|
96万 |
1813万 |
| 2023-11-17 |
17.97 |
18.23 |
17.94 |
18.15 |
0.59%
|
98万 |
1851万 |
| 2023-11-20 |
18.14 |
18.36 |
18.09 |
18.34 |
1.07%
|
107万 |
2023万 |
| 2023-11-21 |
18.41 |
18.44 |
18.21 |
18.26 |
-0.47%
|
93万 |
1772万 |
| 2023-11-22 |
18.23 |
18.32 |
18.00 |
18.10 |
-0.85%
|
84万 |
1586万 |
| 2023-11-23 |
18.09 |
18.24 |
18.01 |
18.24 |
0.75%
|
88万 |
1659万 |
| 2023-11-24 |
18.24 |
18.29 |
17.88 |
18.00 |
-1.27%
|
77万 |
1440万 |
| 2023-11-27 |
17.92 |
18.10 |
17.74 |
17.88 |
-0.7%
|
92万 |
1718万 |
| 2023-11-28 |
18.02 |
18.28 |
17.77 |
18.20 |
1.78%
|
132万 |
2488万 |
| 2023-11-29 |
18.20 |
18.28 |
18.00 |
18.14 |
-0.32%
|
69万 |
1299万 |
| 2023-11-30 |
18.01 |
18.20 |
17.68 |
17.87 |
-1.49%
|
87万 |
1616万 |
| 2023-12-01 |
17.90 |
18.01 |
17.72 |
17.90 |
0.16%
|
53万 |
993万 |
| 2023-12-04 |
17.89 |
18.01 |
17.76 |
17.86 |
-0.22%
|
93万 |
1722万 |
| 2023-12-05 |
17.86 |
17.90 |
17.54 |
17.55 |
-1.73%
|
97万 |
1773万 |
| 2023-12-06 |
17.57 |
17.75 |
17.48 |
17.69 |
0.77%
|
68万 |
1243万 |
| 2023-12-07 |
17.65 |
17.70 |
17.41 |
17.54 |
-0.82%
|
73万 |
1336万 |
| 2023-12-08 |
18.24 |
18.84 |
17.22 |
17.30 |
-1.38%
|
457万 |
8500万 |
| 2023-12-11 |
17.53 |
17.53 |
16.99 |
17.30 |
0.0%
|
286万 |
5121万 |
| 2023-12-12 |
17.25 |
17.30 |
16.92 |
17.25 |
-0.28%
|
166万 |
2947万 |
| 2023-12-13 |
17.23 |
17.36 |
17.12 |
17.19 |
-0.34%
|
110万 |
1978万 |
| 2023-12-14 |
17.20 |
17.36 |
17.12 |
17.21 |
0.11%
|
78万 |
1400万 |
| 2023-12-15 |
17.21 |
17.52 |
17.21 |
17.33 |
0.67%
|
102万 |
1843万 |
| 2023-12-18 |
17.45 |
17.45 |
17.10 |
17.14 |
-1.06%
|
116万 |
2080万 |
| 2023-12-19 |
17.09 |
17.31 |
16.90 |
17.13 |
-0.06%
|
100万 |
1782万 |
| 2023-12-20 |
17.24 |
17.36 |
17.13 |
17.18 |
0.28%
|
92万 |
1653万 |
| 2023-12-21 |
17.15 |
17.33 |
16.82 |
17.26 |
0.45%
|
98万 |
1742万 |
| 2023-12-22 |
17.25 |
17.31 |
16.92 |
16.97 |
-1.68%
|
111万 |
1965万 |
| 2023-12-25 |
17.07 |
17.21 |
16.64 |
16.73 |
-1.42%
|
67万 |
1164万 |
| 2023-12-26 |
16.73 |
16.82 |
16.58 |
16.67 |
-0.35%
|
57万 |
996万 |
| 2023-12-27 |
16.71 |
16.84 |
16.48 |
16.74 |
0.41%
|
66万 |
1141万 |
| 2023-12-28 |
16.74 |
17.49 |
16.70 |
17.39 |
3.87%
|
156万 |
2792万 |
| 2023-12-29 |
17.40 |
17.72 |
17.15 |
17.66 |
1.56%
|
153万 |
2792万 |
| 2024-01-02 |
17.66 |
18.22 |
17.65 |
18.07 |
2.35%
|
230万 |
4295万 |
| 2024-01-03 |
18.03 |
19.03 |
17.90 |
18.35 |
1.55%
|
565万 |
1.08亿 |
| 2024-01-04 |
18.35 |
18.55 |
18.15 |
18.31 |
-0.21%
|
277万 |
5239万 |
| 2024-01-05 |
18.23 |
18.42 |
17.75 |
17.85 |
-2.53%
|
238万 |
4432万 |
| 2024-01-08 |
17.77 |
17.79 |
17.42 |
17.42 |
-2.38%
|
112万 |
2041万 |
| 2024-01-09 |
17.54 |
17.95 |
17.44 |
17.63 |
1.17%
|
158万 |
2908万 |
| 2024-01-10 |
17.55 |
17.75 |
17.31 |
17.45 |
-0.99%
|
93万 |
1698万 |
| 2024-01-11 |
17.45 |
17.66 |
17.33 |
17.63 |
1.0%
|
93万 |
1694万 |
| 2024-01-12 |
18.03 |
18.24 |
17.63 |
17.64 |
0.05%
|
197万 |
3663万 |
| 2024-01-15 |
17.47 |
17.71 |
17.34 |
17.44 |
-1.1%
|
136万 |
2462万 |
| 2024-01-16 |
17.41 |
17.54 |
17.08 |
17.32 |
-0.72%
|
104万 |
1872万 |
| 2024-01-17 |
17.36 |
19.05 |
17.32 |
19.05 |
9.99%
|
528万 |
1.02亿 |
| 2024-01-18 |
20.31 |
20.95 |
19.77 |
20.95 |
10.0%
|
724万 |
1.53亿 |
| 2024-01-19 |
22.37 |
23.05 |
20.14 |
23.05 |
10.01%
|
2908万 |
6.65亿 |
| 2024-01-22 |
22.56 |
25.35 |
21.47 |
25.35 |
9.98%
|
3226万 |
7.79亿 |
| 2024-01-23 |
24.95 |
27.89 |
23.84 |
27.89 |
9.99%
|
2627万 |
7.27亿 |
| 2024-01-24 |
27.89 |
30.45 |
25.10 |
25.10 |
-9.99%
|
4040万 |
10.99亿 |
| 2024-01-25 |
22.67 |
24.51 |
22.59 |
23.00 |
-8.36%
|
3683万 |
8.69亿 |
| 2024-01-26 |
22.24 |
22.54 |
20.70 |
20.70 |
-10.0%
|
2953万 |
6.52亿 |
| 2024-01-29 |
20.55 |
20.65 |
18.63 |
18.64 |
-9.95%
|
1918万 |
3.85亿 |
| 2024-01-30 |
18.08 |
19.80 |
17.16 |
18.81 |
0.88%
|
2425万 |
4.61亿 |
| 2024-01-31 |
17.75 |
18.72 |
16.93 |
16.93 |
-9.97%
|
1936万 |
3.54亿 |
| 2024-02-01 |
16.45 |
16.69 |
15.50 |
15.56 |
-8.11%
|
1712万 |
2.85亿 |
| 2024-02-02 |
16.03 |
16.30 |
14.67 |
15.18 |
-2.42%
|
1503万 |
2.41亿 |
| 2024-02-05 |
15.18 |
15.34 |
13.66 |
13.66 |
-10.0%
|
1126万 |
1.64亿 |
| 2024-02-06 |
12.99 |
14.39 |
12.47 |
13.94 |
2.05%
|
1297万 |
1.82亿 |
| 2024-02-07 |
13.90 |
13.93 |
12.55 |
12.56 |
-9.92%
|
1206万 |
1.65亿 |
| 2024-02-08 |
12.50 |
13.26 |
11.89 |
13.20 |
5.08%
|
1103万 |
1.45亿 |
| 2024-02-19 |
13.08 |
13.90 |
13.04 |
13.80 |
4.54%
|
1081万 |
1.52亿 |
| 2024-02-20 |
13.66 |
14.36 |
13.44 |
14.17 |
2.66%
|
1059万 |
1.53亿 |
| 2024-02-21 |
14.00 |
14.89 |
13.83 |
14.62 |
3.21%
|
1312万 |
1.97亿 |
| 2024-02-22 |
14.50 |
15.31 |
14.34 |
15.26 |
4.37%
|
1566万 |
2.41亿 |
| 2024-02-23 |
15.14 |
15.66 |
15.04 |
15.55 |
1.9%
|
1280万 |
2.03亿 |
| 2024-02-26 |
15.41 |
15.94 |
15.26 |
15.55 |
0.0%
|
1286万 |
2.07亿 |
| 2024-02-27 |
15.31 |
16.14 |
15.28 |
16.06 |
3.3%
|
1256万 |
2.05亿 |
| 2024-02-28 |
16.06 |
16.72 |
14.58 |
14.72 |
-8.37%
|
1709万 |
2.81亿 |
| 2024-02-29 |
14.38 |
15.38 |
14.31 |
15.35 |
4.27%
|
1039万 |
1.62亿 |
| 2024-03-01 |
15.81 |
15.89 |
15.36 |
15.72 |
2.46%
|
847万 |
1.37亿 |
| 2024-03-04 |
15.72 |
17.30 |
15.47 |
17.30 |
10.02%
|
1739万 |
2.96亿 |
| 2024-03-05 |
17.32 |
17.38 |
16.34 |
16.45 |
-4.92%
|
1940万 |
3.36亿 |
| 2024-03-06 |
16.35 |
16.66 |
16.20 |
16.49 |
0.24%
|
1059万 |
1.80亿 |
| 2024-03-07 |
16.53 |
16.57 |
15.95 |
15.95 |
-3.23%
|
947万 |
1.59亿 |
| 2024-03-08 |
15.85 |
16.05 |
15.66 |
16.02 |
0.42%
|
683万 |
1.12亿 |
| 2024-03-11 |
16.05 |
16.84 |
16.01 |
16.61 |
3.68%
|
1241万 |
2.13亿 |
| 2024-03-12 |
16.41 |
16.73 |
16.21 |
16.60 |
-0.06%
|
931万 |
1.59亿 |
| 2024-03-13 |
16.53 |
16.62 |
16.32 |
16.39 |
-1.28%
|
678万 |
1.16亿 |
| 2024-03-14 |
16.39 |
17.32 |
16.32 |
16.67 |
1.71%
|
1304万 |
2.27亿 |
| 2024-03-15 |
16.39 |
17.26 |
16.34 |
16.97 |
1.8%
|
1258万 |
2.20亿 |
| 2024-03-18 |
16.96 |
17.19 |
16.87 |
17.11 |
0.85%
|
942万 |
1.66亿 |
| 2024-03-19 |
17.08 |
18.08 |
16.95 |
17.78 |
3.9%
|
1529万 |
2.80亿 |
| 2024-03-20 |
17.56 |
17.71 |
17.41 |
17.70 |
-0.49%
|
981万 |
1.78亿 |
| 2024-03-21 |
17.59 |
17.69 |
17.10 |
17.38 |
-1.8%
|
849万 |
1.53亿 |
| 2024-03-22 |
17.38 |
17.38 |
16.68 |
16.73 |
-3.73%
|
860万 |
1.51亿 |
| 2024-03-25 |
16.76 |
16.77 |
16.06 |
16.06 |
-3.99%
|
636万 |
1.08亿 |
| 2024-03-26 |
16.04 |
16.92 |
15.98 |
16.71 |
4.03%
|
801万 |
1.37亿 |
| 2024-03-27 |
16.52 |
16.99 |
16.06 |
16.09 |
-3.7%
|
592万 |
1.01亿 |
| 2024-03-28 |
16.01 |
16.49 |
15.84 |
16.24 |
0.96%
|
487万 |
8190万 |
| 2024-03-29 |
16.22 |
16.97 |
16.20 |
16.61 |
2.26%
|
687万 |
1.19亿 |
| 2024-04-01 |
16.42 |
17.11 |
16.36 |
17.09 |
2.85%
|
785万 |
1.37亿 |
| 2024-04-02 |
16.93 |
17.70 |
16.93 |
17.70 |
3.57%
|
1156万 |
2.08亿 |
| 2024-04-03 |
17.67 |
18.65 |
17.21 |
17.24 |
-2.57%
|
1447万 |
2.67亿 |
| 2024-04-08 |
17.19 |
17.29 |
16.39 |
16.41 |
-4.82%
|
876万 |
1.52亿 |
| 2024-04-09 |
16.41 |
17.80 |
16.30 |
16.87 |
2.83%
|
718万 |
1.26亿 |
| 2024-04-10 |
17.02 |
18.31 |
17.02 |
17.53 |
3.9%
|
1149万 |
2.08亿 |
| 2024-04-11 |
17.54 |
18.18 |
17.11 |
17.91 |
2.15%
|
1351万 |
2.49亿 |
| 2024-04-12 |
17.58 |
17.74 |
16.83 |
17.04 |
-4.86%
|
959万 |
1.72亿 |
| 2024-04-15 |
16.56 |
16.88 |
15.34 |
15.39 |
-9.65%
|
918万 |
1.51亿 |
| 2024-04-16 |
15.13 |
15.13 |
13.86 |
13.86 |
-9.99%
|
733万 |
1.07亿 |
| 2024-04-17 |
13.93 |
14.94 |
13.93 |
14.88 |
7.4%
|
757万 |
1.15亿 |
| 2024-04-18 |
14.88 |
14.89 |
14.36 |
14.53 |
-2.34%
|
542万 |
8190万 |
| 2024-04-19 |
14.31 |
14.68 |
14.14 |
14.25 |
-1.93%
|
391万 |
5800万 |
| 2024-04-22 |
14.35 |
14.46 |
13.75 |
13.96 |
-2.04%
|
347万 |
5020万 |
| 2024-04-23 |
13.95 |
14.27 |
13.92 |
14.15 |
1.32%
|
295万 |
4323万 |
| 2024-04-24 |
14.06 |
14.37 |
14.06 |
14.37 |
1.57%
|
311万 |
4599万 |
| 2024-04-25 |
14.55 |
14.69 |
14.43 |
14.54 |
1.21%
|
368万 |
5546万 |
| 2024-04-26 |
14.55 |
14.60 |
14.26 |
14.52 |
-0.13%
|
393万 |
5889万 |
| 2024-04-29 |
14.44 |
15.01 |
14.43 |
14.94 |
2.86%
|
438万 |
6719万 |
| 2024-04-30 |
14.82 |
15.07 |
14.66 |
14.80 |
-0.91%
|
329万 |
5052万 |
| 2024-05-06 |
15.07 |
15.22 |
14.98 |
15.19 |
2.61%
|
360万 |
5637万 |
| 2024-05-07 |
15.19 |
15.52 |
15.18 |
15.48 |
1.91%
|
338万 |
5388万 |
| 2024-05-08 |
15.49 |
15.56 |
15.24 |
15.35 |
-0.87%
|
345万 |
5501万 |
| 2024-05-09 |
15.37 |
15.68 |
15.37 |
15.43 |
0.57%
|
347万 |
5576万 |
| 2024-05-10 |
15.43 |
15.53 |
15.05 |
15.06 |
-2.44%
|
337万 |
5302万 |
| 2024-05-13 |
14.88 |
14.98 |
14.48 |
14.53 |
-3.47%
|
352万 |
5339万 |
| 2024-05-14 |
14.53 |
14.77 |
14.48 |
14.70 |
1.13%
|
239万 |
3625万 |
| 2024-05-15 |
14.73 |
14.89 |
14.59 |
14.64 |
-0.39%
|
218万 |
3324万 |
| 2024-05-16 |
14.65 |
14.85 |
14.61 |
14.74 |
0.66%
|
228万 |
3484万 |
| 2024-05-17 |
14.83 |
14.88 |
14.64 |
14.84 |
0.72%
|
199万 |
3043万 |
| 2024-05-20 |
14.85 |
14.93 |
14.74 |
14.79 |
-0.33%
|
207万 |
3178万 |
| 2024-05-21 |
14.90 |
14.90 |
14.37 |
14.43 |
-2.48%
|
286万 |
4287万 |
| 2024-05-22 |
14.43 |
14.60 |
14.42 |
14.55 |
0.87%
|
189万 |
2841万 |
| 2024-05-23 |
14.75 |
14.77 |
14.29 |
14.32 |
-1.59%
|
315万 |
4709万 |
| 2024-05-24 |
14.19 |
14.43 |
14.15 |
14.19 |
-0.95%
|
178万 |
2625万 |
| 2024-05-27 |
14.17 |
14.28 |
13.89 |
14.09 |
-0.68%
|
226万 |
3280万 |
| 2024-05-28 |
14.06 |
14.11 |
13.81 |
13.81 |
-1.99%
|
172万 |
2486万 |
| 2024-05-29 |
13.78 |
14.08 |
13.76 |
13.93 |
0.91%
|
171万 |
2480万 |
| 2024-05-30 |
14.41 |
14.41 |
13.97 |
14.02 |
0.62%
|
283万 |
4153万 |
| 2024-05-31 |
13.90 |
14.00 |
13.83 |
13.90 |
-0.83%
|
222万 |
3190万 |
| 2024-06-03 |
13.84 |
13.87 |
13.24 |
13.40 |
-3.62%
|
284万 |
3965万 |
| 2024-06-04 |
13.34 |
13.34 |
12.78 |
12.99 |
-3.1%
|
224万 |
3017万 |
| 2024-06-05 |
12.98 |
12.98 |
12.71 |
12.72 |
-2.08%
|
163万 |
2173万 |
| 2024-06-06 |
12.68 |
12.87 |
11.79 |
12.01 |
-5.58%
|
508万 |
6360万 |
| 2024-06-07 |
12.06 |
12.72 |
12.06 |
12.64 |
5.26%
|
337万 |
4321万 |
| 2024-06-11 |
12.65 |
12.69 |
12.21 |
12.58 |
-0.46%
|
193万 |
2495万 |
| 2024-06-12 |
12.65 |
12.87 |
12.45 |
12.85 |
2.16%
|
155万 |
2037万 |
| 2024-06-13 |
12.92 |
12.98 |
12.60 |
12.66 |
-1.51%
|
159万 |
2083万 |
| 2024-06-14 |
12.63 |
12.77 |
12.43 |
12.66 |
0.0%
|
120万 |
1571万 |
| 2024-06-17 |
12.57 |
12.65 |
12.33 |
12.36 |
-2.38%
|
171万 |
2203万 |
| 2024-06-18 |
12.31 |
12.55 |
12.25 |
12.46 |
0.86%
|
126万 |
1627万 |
| 2024-06-19 |
12.49 |
12.59 |
12.30 |
12.30 |
-1.33%
|
140万 |
1801万 |
| 2024-06-20 |
12.41 |
12.41 |
11.98 |
11.99 |
-2.53%
|
190万 |
2376万 |
| 2024-06-21 |
11.98 |
12.12 |
11.83 |
11.98 |
-0.08%
|
129万 |
1594万 |
| 2024-06-24 |
11.93 |
11.93 |
11.39 |
11.47 |
-4.22%
|
202万 |
2416万 |
| 2024-06-25 |
11.52 |
11.71 |
11.48 |
11.58 |
0.93%
|
144万 |
1728万 |
| 2024-06-26 |
11.58 |
12.00 |
11.44 |
11.99 |
3.52%
|
163万 |
1976万 |
| 2024-06-27 |
12.01 |
12.19 |
11.83 |
11.84 |
-1.22%
|
179万 |
2218万 |
| 2024-06-28 |
11.83 |
12.19 |
11.76 |
11.95 |
0.9%
|
142万 |
1770万 |
| 2024-07-01 |
11.97 |
12.27 |
11.83 |
12.03 |
0.65%
|
128万 |
1588万 |
| 2024-07-02 |
12.05 |
12.26 |
11.98 |
12.19 |
1.37%
|
153万 |
1924万 |
| 2024-07-03 |
12.14 |
12.26 |
12.03 |
12.07 |
-0.96%
|
134万 |
1685万 |
| 2024-07-04 |
12.01 |
12.13 |
11.52 |
11.55 |
-4.34%
|
175万 |
2113万 |
| 2024-07-05 |
11.49 |
11.73 |
11.32 |
11.70 |
1.26%
|
130万 |
1559万 |
| 2024-07-08 |
11.67 |
11.67 |
11.29 |
11.34 |
-3.07%
|
133万 |
1565万 |
| 2024-07-09 |
11.47 |
11.53 |
11.01 |
11.52 |
1.63%
|
172万 |
1997万 |
| 2024-07-10 |
11.46 |
11.51 |
11.28 |
11.33 |
-1.69%
|
119万 |
1398万 |
| 2024-07-11 |
11.63 |
11.88 |
11.40 |
11.84 |
4.55%
|
194万 |
2346万 |
| 2024-07-12 |
11.80 |
12.01 |
11.67 |
11.73 |
-0.9%
|
149万 |
1815万 |
| 2024-07-15 |
11.88 |
11.92 |
11.42 |
11.58 |
-1.32%
|
140万 |
1675万 |
| 2024-07-16 |
11.62 |
11.62 |
11.46 |
11.58 |
0.0%
|
105万 |
1254万 |
| 2024-07-17 |
11.56 |
11.65 |
11.46 |
11.52 |
-0.5%
|
129万 |
1536万 |
| 2024-07-18 |
11.50 |
11.53 |
11.19 |
11.48 |
-0.34%
|
134万 |
1576万 |
| 2024-07-19 |
11.46 |
11.69 |
11.37 |
11.61 |
1.1%
|
121万 |
1444万 |
| 2024-07-22 |
11.63 |
11.79 |
11.57 |
11.74 |
1.17%
|
131万 |
1584万 |
| 2024-07-23 |
11.76 |
11.88 |
11.58 |
11.60 |
-1.24%
|
157万 |
1911万 |
| 2024-07-24 |
11.52 |
11.69 |
11.32 |
11.45 |
-1.26%
|
153万 |
1815万 |
| 2024-07-25 |
11.45 |
11.74 |
11.32 |
11.68 |
1.95%
|
163万 |
1939万 |
| 2024-07-26 |
11.68 |
11.82 |
11.68 |
11.79 |
1.0%
|
118万 |
1435万 |
| 2024-07-29 |
11.79 |
11.87 |
11.70 |
11.78 |
-0.08%
|
128万 |
1564万 |
| 2024-07-30 |
11.78 |
11.90 |
11.72 |
11.89 |
0.91%
|
118万 |
1444万 |
| 2024-07-31 |
11.89 |
12.16 |
11.80 |
12.10 |
1.8%
|
192万 |
2384万 |
| 2024-08-01 |
12.20 |
12.31 |
12.05 |
12.11 |
0.08%
|
205万 |
2563万 |
| 2024-08-02 |
12.01 |
12.17 |
11.91 |
11.93 |
-1.52%
|
169万 |
2097万 |
| 2024-08-05 |
11.87 |
12.09 |
11.67 |
11.69 |
-2.04%
|
168万 |
2056万 |
| 2024-08-06 |
11.77 |
11.99 |
11.77 |
11.99 |
2.58%
|
161万 |
1972万 |
| 2024-08-07 |
12.08 |
12.09 |
11.90 |
12.01 |
0.16%
|
109万 |
1355万 |
| 2024-08-08 |
12.00 |
12.05 |
11.79 |
12.05 |
0.32%
|
113万 |
1399万 |
| 2024-08-09 |
12.04 |
12.12 |
11.94 |
11.94 |
-0.89%
|
119万 |
1474万 |
| 2024-08-12 |
12.48 |
13.12 |
12.12 |
12.23 |
2.44%
|
726万 |
9399万 |
| 2024-08-13 |
11.95 |
12.39 |
11.79 |
12.18 |
-0.4%
|
426万 |
5281万 |
| 2024-08-14 |
12.18 |
12.81 |
12.18 |
12.35 |
1.36%
|
383万 |
4921万 |
| 2024-08-15 |
12.21 |
12.38 |
12.06 |
12.17 |
-1.42%
|
279万 |
3508万 |
| 2024-08-16 |
12.29 |
12.29 |
11.88 |
11.91 |
-2.15%
|
224万 |
2772万 |
| 2024-08-19 |
11.88 |
11.93 |
11.68 |
11.81 |
-0.82%
|
148万 |
1806万 |
| 2024-08-20 |
11.81 |
11.91 |
11.48 |
11.50 |
-2.63%
|
157万 |
1885万 |
| 2024-08-21 |
11.48 |
11.68 |
11.44 |
11.62 |
1.01%
|
111万 |
1326万 |
| 2024-08-22 |
11.65 |
11.78 |
11.32 |
11.32 |
-2.59%
|
138万 |
1640万 |
| 2024-08-23 |
11.29 |
11.36 |
11.07 |
11.17 |
-1.29%
|
145万 |
1676万 |
| 2024-08-26 |
11.17 |
11.55 |
11.11 |
11.53 |
3.22%
|
157万 |
1852万 |
| 2024-08-27 |
11.89 |
11.95 |
11.53 |
11.56 |
0.25%
|
204万 |
2455万 |
| 2024-08-28 |
11.57 |
11.89 |
11.46 |
11.74 |
1.6%
|
159万 |
1923万 |
| 2024-08-29 |
11.59 |
11.76 |
11.45 |
11.71 |
-0.33%
|
153万 |
1843万 |
| 2024-08-30 |
11.74 |
11.95 |
11.68 |
11.84 |
1.16%
|
172万 |
2099万 |
| 2024-09-02 |
11.81 |
12.03 |
11.76 |
11.76 |
-0.66%
|
163万 |
2001万 |
| 2024-09-03 |
11.76 |
11.88 |
11.70 |
11.86 |
0.83%
|
118万 |
1439万 |
| 2024-09-04 |
11.85 |
11.98 |
11.70 |
11.84 |
-0.16%
|
132万 |
1615万 |
| 2024-09-05 |
11.89 |
11.98 |
11.84 |
11.98 |
1.15%
|
105万 |
1290万 |
| 2024-09-06 |
11.99 |
11.99 |
11.66 |
11.71 |
-2.19%
|
143万 |
1735万 |
| 2024-09-09 |
11.72 |
11.89 |
11.61 |
11.79 |
0.66%
|
112万 |
1359万 |
| 2024-09-10 |
11.81 |
11.99 |
11.70 |
11.90 |
0.91%
|
114万 |
1397万 |
| 2024-09-11 |
12.03 |
12.03 |
11.82 |
11.95 |
0.41%
|
126万 |
1557万 |
| 2024-09-12 |
11.92 |
12.05 |
11.83 |
11.83 |
-0.98%
|
115万 |
1421万 |
| 2024-09-13 |
11.82 |
11.87 |
11.61 |
11.62 |
-1.81%
|
137万 |
1657万 |
| 2024-09-18 |
11.68 |
11.68 |
11.17 |
11.28 |
-2.93%
|
161万 |
1881万 |
| 2024-09-19 |
11.43 |
11.65 |
11.31 |
11.59 |
2.76%
|
197万 |
2355万 |
| 2024-09-20 |
11.61 |
11.61 |
11.33 |
11.39 |
-1.68%
|
139万 |
1644万 |
| 2024-09-23 |
11.37 |
11.41 |
11.20 |
11.37 |
-0.26%
|
123万 |
1439万 |
| 2024-09-24 |
11.39 |
11.66 |
11.39 |
11.65 |
2.48%
|
205万 |
2449万 |
| 2024-09-25 |
11.80 |
12.02 |
11.75 |
11.82 |
1.5%
|
266万 |
3257万 |
| 2024-09-26 |
11.83 |
12.10 |
11.77 |
12.10 |
2.38%
|
313万 |
3852万 |
| 2024-09-27 |
12.19 |
12.71 |
12.14 |
12.60 |
4.09%
|
405万 |
5187万 |
| 2024-09-30 |
12.82 |
13.78 |
12.72 |
13.73 |
8.94%
|
790万 |
1.08亿 |
| 2024-10-08 |
14.97 |
15.06 |
13.68 |
14.25 |
3.82%
|
908万 |
1.34亿 |
| 2024-10-09 |
13.90 |
13.91 |
13.02 |
13.02 |
-8.66%
|
592万 |
8212万 |
| 2024-10-10 |
13.30 |
13.43 |
12.86 |
13.22 |
1.57%
|
333万 |
4543万 |
| 2024-10-11 |
13.22 |
13.30 |
12.56 |
12.70 |
-3.97%
|
290万 |
3845万 |
| 2024-10-14 |
12.96 |
13.29 |
12.80 |
13.16 |
3.67%
|
300万 |
4032万 |
| 2024-10-15 |
13.11 |
13.15 |
12.82 |
12.91 |
-1.92%
|
259万 |
3476万 |
| 2024-10-16 |
12.72 |
13.00 |
12.71 |
12.87 |
-0.3%
|
217万 |
2883万 |
| 2024-10-17 |
12.94 |
13.09 |
12.68 |
12.76 |
-0.83%
|
223万 |
2967万 |
| 2024-10-18 |
12.72 |
13.14 |
12.62 |
12.95 |
1.45%
|
275万 |
3657万 |
| 2024-10-21 |
12.95 |
13.15 |
12.95 |
13.02 |
0.53%
|
256万 |
3442万 |
| 2024-10-22 |
13.00 |
13.20 |
12.98 |
13.18 |
1.27%
|
251万 |
3394万 |
| 2024-10-23 |
13.18 |
13.41 |
13.11 |
13.19 |
0.07%
|
248万 |
3392万 |
| 2024-10-24 |
13.30 |
13.30 |
13.08 |
13.23 |
0.29%
|
184万 |
2500万 |
| 2024-10-25 |
13.34 |
13.68 |
13.24 |
13.59 |
2.72%
|
338万 |
4725万 |
| 2024-10-28 |
13.59 |
13.97 |
13.55 |
13.95 |
2.64%
|
331万 |
4714万 |
| 2024-10-29 |
13.99 |
14.08 |
13.41 |
13.46 |
-3.48%
|
363万 |
5104万 |
| 2024-10-30 |
13.33 |
13.65 |
13.31 |
13.49 |
0.22%
|
268万 |
3716万 |
| 2024-10-31 |
13.48 |
13.75 |
13.41 |
13.61 |
0.86%
|
318万 |
4462万 |
| 2024-11-01 |
13.59 |
13.70 |
12.97 |
12.98 |
-4.64%
|
400万 |
5430万 |
| 2024-11-04 |
13.00 |
13.21 |
12.93 |
13.21 |
1.8%
|
222万 |
2998万 |
| 2024-11-05 |
13.20 |
13.40 |
13.20 |
13.39 |
1.32%
|
277万 |
3802万 |
| 2024-11-06 |
13.39 |
13.58 |
13.36 |
13.44 |
0.44%
|
303万 |
4205万 |
| 2024-11-07 |
13.49 |
13.88 |
13.41 |
13.82 |
2.82%
|
383万 |
5417万 |
| 2024-11-08 |
14.03 |
14.04 |
13.68 |
13.80 |
-0.14%
|
348万 |
4963万 |
| 2024-11-11 |
13.80 |
14.08 |
13.73 |
14.01 |
1.48%
|
363万 |
5199万 |
| 2024-11-12 |
14.02 |
14.21 |
13.75 |
13.99 |
-0.14%
|
425万 |
6140万 |
| 2024-11-13 |
13.97 |
14.32 |
13.75 |
14.17 |
1.32%
|
593万 |
8599万 |
| 2024-11-14 |
14.09 |
14.36 |
13.75 |
13.77 |
-2.81%
|
377万 |
5436万 |
| 2024-11-15 |
13.75 |
13.99 |
13.54 |
13.59 |
-1.34%
|
353万 |
5031万 |
| 2024-11-18 |
13.60 |
13.84 |
13.32 |
13.55 |
-0.29%
|
377万 |
5276万 |
| 2024-11-19 |
13.70 |
14.91 |
13.49 |
14.91 |
10.04%
|
1093万 |
1.66亿 |
| 2024-11-20 |
15.16 |
15.79 |
15.05 |
15.27 |
2.41%
|
1913万 |
3.02亿 |
| 2024-11-21 |
15.39 |
16.29 |
14.98 |
15.34 |
0.45%
|
1513万 |
2.42亿 |
| 2024-11-22 |
15.32 |
16.87 |
15.01 |
16.23 |
5.83%
|
1879万 |
3.05亿 |
| 2024-11-25 |
16.70 |
17.35 |
15.75 |
17.04 |
4.97%
|
1708万 |
2.92亿 |
| 2024-11-26 |
16.46 |
16.51 |
15.34 |
15.34 |
-9.98%
|
1171万 |
1.89亿 |
| 2024-11-27 |
14.66 |
15.04 |
14.31 |
14.73 |
-3.99%
|
876万 |
1.31亿 |
| 2024-11-28 |
14.79 |
16.20 |
14.73 |
16.20 |
10.03%
|
1031万 |
1.64亿 |
| 2024-11-29 |
16.51 |
16.90 |
15.93 |
16.03 |
-1.08%
|
1486万 |
2.50亿 |
| 2024-12-02 |
16.20 |
16.51 |
15.69 |
15.78 |
-1.58%
|
1098万 |
1.80亿 |
| 2024-12-03 |
15.78 |
15.91 |
15.37 |
15.84 |
0.43%
|
896万 |
1.45亿 |
| 2024-12-04 |
15.70 |
15.70 |
15.13 |
15.28 |
-3.56%
|
684万 |
1.08亿 |
| 2024-12-05 |
15.54 |
16.80 |
15.44 |
16.80 |
9.98%
|
736万 |
1.25亿 |
| 2024-12-06 |
16.63 |
17.94 |
16.49 |
16.89 |
0.52%
|
1870万 |
3.28亿 |
| 2024-12-09 |
16.88 |
17.56 |
16.67 |
17.03 |
0.81%
|
1121万 |
1.97亿 |
| 2024-12-10 |
17.32 |
17.32 |
16.53 |
16.57 |
-2.68%
|
924万 |
1.60亿 |
| 2024-12-11 |
16.60 |
16.85 |
16.42 |
16.83 |
1.58%
|
603万 |
1.04亿 |
| 2024-12-12 |
16.83 |
16.85 |
16.43 |
16.81 |
-0.12%
|
577万 |
9901万 |
| 2024-12-13 |
16.68 |
16.85 |
16.45 |
16.50 |
-1.85%
|
513万 |
8780万 |
| 2024-12-16 |
16.42 |
17.00 |
16.22 |
16.63 |
0.77%
|
591万 |
1.01亿 |
| 2024-12-17 |
16.64 |
16.69 |
15.49 |
15.62 |
-6.07%
|
633万 |
1.03亿 |
| 2024-12-18 |
15.44 |
15.74 |
15.31 |
15.41 |
-1.37%
|
406万 |
6492万 |
| 2024-12-19 |
15.27 |
15.52 |
15.06 |
15.36 |
-0.32%
|
344万 |
5415万 |
| 2024-12-20 |
15.34 |
15.78 |
15.31 |
15.44 |
0.57%
|
314万 |
5034万 |
| 2024-12-23 |
15.54 |
15.55 |
14.50 |
14.63 |
-5.28%
|
378万 |
5821万 |
| 2024-12-24 |
14.73 |
14.91 |
14.21 |
14.47 |
-1.06%
|
340万 |
5069万 |
| 2024-12-25 |
14.42 |
14.72 |
13.99 |
14.13 |
-2.35%
|
391万 |
5736万 |
| 2024-12-26 |
14.86 |
15.55 |
14.86 |
15.55 |
10.03%
|
291万 |
4626万 |
| 2024-12-27 |
15.72 |
15.85 |
15.08 |
15.16 |
-2.5%
|
755万 |
1.20亿 |
| 2024-12-30 |
15.16 |
15.33 |
14.81 |
15.03 |
-0.9%
|
354万 |
5490万 |
| 2024-12-31 |
15.01 |
15.24 |
14.61 |
14.61 |
-2.78%
|
365万 |
5596万 |
| 2025-01-02 |
14.59 |
15.04 |
14.43 |
14.60 |
-0.07%
|
415万 |
6306万 |
| 2025-01-03 |
14.75 |
15.08 |
14.13 |
14.18 |
-2.86%
|
401万 |
5976万 |
| 2025-01-06 |
14.08 |
14.17 |
13.50 |
13.71 |
-3.36%
|
372万 |
5296万 |
| 2025-01-07 |
13.78 |
14.10 |
13.66 |
14.10 |
2.91%
|
305万 |
4364万 |
| 2025-01-08 |
13.98 |
14.18 |
13.68 |
14.04 |
-0.48%
|
227万 |
3273万 |
| 2025-01-09 |
14.13 |
14.23 |
13.91 |
13.97 |
-0.48%
|
182万 |
2643万 |
| 2025-01-10 |
13.96 |
14.06 |
13.31 |
13.32 |
-4.66%
|
257万 |
3613万 |
| 2025-01-13 |
13.08 |
13.36 |
12.80 |
13.36 |
0.29%
|
234万 |
3163万 |
| 2025-01-14 |
13.58 |
14.11 |
13.41 |
14.11 |
5.67%
|
323万 |
4622万 |
| 2025-01-15 |
14.11 |
14.26 |
13.90 |
14.04 |
-0.55%
|
233万 |
3384万 |
| 2025-01-16 |
14.57 |
14.62 |
14.13 |
14.32 |
2.01%
|
386万 |
5690万 |
| 2025-01-17 |
14.28 |
14.42 |
14.05 |
14.25 |
-0.47%
|
211万 |
3090万 |
| 2025-01-20 |
14.45 |
14.78 |
14.20 |
14.65 |
2.79%
|
303万 |
4555万 |
| 2025-01-21 |
14.65 |
14.76 |
14.29 |
14.49 |
-1.06%
|
214万 |
3198万 |
| 2025-01-22 |
14.45 |
14.49 |
14.23 |
14.32 |
-1.21%
|
159万 |
2351万 |
| 2025-01-23 |
14.40 |
14.59 |
14.26 |
14.27 |
-0.34%
|
222万 |
3313万 |
| 2025-01-24 |
14.27 |
14.55 |
14.18 |
14.38 |
0.75%
|
177万 |
2616万 |
| 2025-01-27 |
14.45 |
14.72 |
14.39 |
14.42 |
0.34%
|
182万 |
2739万 |
| 2025-02-05 |
14.54 |
14.65 |
14.36 |
14.50 |
0.54%
|
190万 |
2829万 |
| 2025-02-06 |
14.52 |
14.68 |
14.29 |
14.67 |
1.14%
|
234万 |
3507万 |
| 2025-02-07 |
14.66 |
14.81 |
14.43 |
14.58 |
-0.6%
|
342万 |
5168万 |
| 2025-02-10 |
14.62 |
14.79 |
14.51 |
14.75 |
1.13%
|
253万 |
3842万 |
| 2025-02-11 |
14.73 |
14.82 |
14.53 |
14.64 |
-0.72%
|
226万 |
3416万 |
| 2025-02-12 |
14.72 |
14.78 |
14.59 |
14.74 |
0.66%
|
230万 |
3495万 |
| 2025-02-13 |
14.73 |
14.81 |
14.47 |
14.54 |
-1.32%
|
207万 |
3119万 |
| 2025-02-14 |
14.52 |
14.62 |
14.39 |
14.42 |
-0.87%
|
201万 |
3005万 |
| 2025-02-17 |
14.42 |
14.74 |
14.41 |
14.68 |
1.82%
|
250万 |
3768万 |
| 2025-02-18 |
14.76 |
14.86 |
14.36 |
14.42 |
-1.79%
|
295万 |
4447万 |
| 2025-02-19 |
14.40 |
14.64 |
14.33 |
14.62 |
1.42%
|
267万 |
4007万 |
| 2025-02-20 |
14.57 |
14.70 |
14.45 |
14.58 |
-0.27%
|
207万 |
3105万 |
| 2025-02-21 |
14.58 |
14.74 |
14.40 |
14.71 |
0.87%
|
319万 |
4796万 |
| 2025-02-24 |
14.75 |
14.85 |
14.58 |
14.76 |
0.33%
|
297万 |
4499万 |
| 2025-02-25 |
14.71 |
14.82 |
14.60 |
14.66 |
-0.66%
|
228万 |
3451万 |
| 2025-02-26 |
14.66 |
14.84 |
14.66 |
14.81 |
1.06%
|
233万 |
3547万 |
| 2025-02-27 |
15.00 |
15.18 |
14.70 |
14.92 |
0.72%
|
405万 |
6209万 |
| 2025-02-28 |
14.81 |
15.01 |
14.69 |
14.72 |
-1.37%
|
314万 |
4798万 |
| 2025-03-03 |
14.72 |
15.09 |
14.71 |
14.88 |
1.12%
|
344万 |
5296万 |
| 2025-03-04 |
14.78 |
15.01 |
14.71 |
15.00 |
0.78%
|
224万 |
3446万 |
| 2025-03-05 |
15.02 |
15.40 |
14.76 |
15.28 |
1.88%
|
511万 |
7936万 |
| 2025-03-06 |
15.24 |
15.44 |
15.08 |
15.32 |
0.25%
|
471万 |
7423万 |
| 2025-03-07 |
15.31 |
15.43 |
15.03 |
15.09 |
-1.52%
|
328万 |
5144万 |
| 2025-03-10 |
15.10 |
15.27 |
15.00 |
15.24 |
1.03%
|
266万 |
4170万 |
| 2025-03-11 |
15.08 |
15.19 |
14.99 |
15.18 |
-0.38%
|
210万 |
3276万 |
| 2025-03-12 |
15.15 |
15.30 |
15.09 |
15.27 |
0.58%
|
226万 |
3542万 |
| 2025-03-13 |
15.21 |
15.29 |
14.96 |
15.17 |
-0.64%
|
258万 |
4022万 |
| 2025-03-14 |
15.13 |
15.27 |
14.98 |
15.24 |
0.45%
|
248万 |
3867万 |
| 2025-03-17 |
15.25 |
15.69 |
15.17 |
15.67 |
2.8%
|
456万 |
7268万 |
| 2025-03-18 |
15.61 |
15.68 |
15.47 |
15.51 |
-0.99%
|
293万 |
4685万 |
| 2025-03-19 |
15.54 |
15.64 |
15.34 |
15.60 |
0.56%
|
298万 |
4752万 |
| 2025-03-20 |
15.91 |
15.91 |
15.45 |
15.57 |
-0.19%
|
416万 |
6693万 |
| 2025-03-21 |
15.56 |
15.68 |
15.16 |
15.41 |
-1.06%
|
335万 |
5318万 |
| 2025-03-24 |
15.43 |
15.55 |
14.62 |
14.82 |
-3.78%
|
315万 |
4874万 |
| 2025-03-25 |
14.77 |
15.86 |
14.56 |
15.29 |
3.15%
|
569万 |
8867万 |
| 2025-03-26 |
15.12 |
15.59 |
15.12 |
15.46 |
1.14%
|
416万 |
6608万 |
| 2025-03-27 |
15.32 |
15.52 |
15.08 |
15.29 |
-1.13%
|
249万 |
3932万 |
| 2025-03-28 |
15.24 |
15.38 |
14.81 |
14.82 |
-3.05%
|
234万 |
3620万 |
| 2025-03-31 |
14.62 |
14.76 |
14.39 |
14.66 |
-1.11%
|
212万 |
3181万 |
| 2025-04-01 |
14.66 |
15.10 |
14.66 |
14.88 |
1.52%
|
214万 |
3299万 |
| 2025-04-02 |
15.07 |
15.08 |
14.73 |
14.78 |
-0.65%
|
144万 |
2210万 |
| 2025-04-03 |
14.64 |
14.89 |
14.58 |
14.85 |
0.46%
|
149万 |
2266万 |
| 2025-04-07 |
14.37 |
14.37 |
13.37 |
13.37 |
-10.01%
|
304万 |
4263万 |
| 2025-04-08 |
13.35 |
13.60 |
12.82 |
13.09 |
-2.03%
|
287万 |
3886万 |
| 2025-04-09 |
12.87 |
13.54 |
12.05 |
13.31 |
1.63%
|
300万 |
3990万 |
| 2025-04-10 |
13.60 |
13.97 |
13.41 |
13.77 |
3.5%
|
245万 |
3484万 |
| 2025-04-11 |
13.75 |
13.89 |
13.64 |
13.69 |
-0.63%
|
153万 |
2169万 |
| 2025-04-14 |
13.73 |
13.98 |
13.73 |
13.91 |
1.63%
|
124万 |
1789万 |
| 2025-04-15 |
13.91 |
14.47 |
13.91 |
14.07 |
1.12%
|
170万 |
2461万 |
| 2025-04-16 |
14.05 |
14.05 |
13.60 |
13.78 |
-2.0%
|
168万 |
2388万 |
| 2025-04-17 |
13.78 |
14.12 |
13.73 |
14.02 |
1.69%
|
170万 |
2456万 |
| 2025-04-18 |
13.93 |
15.42 |
13.93 |
15.42 |
9.98%
|
650万 |
1.00亿 |
| 2025-04-21 |
15.43 |
16.22 |
15.13 |
15.60 |
1.2%
|
1270万 |
2.04亿 |
| 2025-04-22 |
15.35 |
16.03 |
15.03 |
15.90 |
1.93%
|
1195万 |
1.90亿 |
| 2025-04-23 |
15.56 |
15.72 |
15.39 |
15.54 |
-2.26%
|
706万 |
1.13亿 |
| 2025-04-24 |
15.51 |
16.02 |
15.25 |
15.97 |
2.75%
|
1025万 |
1.66亿 |
| 2025-04-25 |
15.94 |
15.94 |
15.50 |
15.56 |
-2.55%
|
650万 |
1.05亿 |
| 2025-04-28 |
15.74 |
15.74 |
15.18 |
15.65 |
0.56%
|
419万 |
6705万 |
| 2025-04-29 |
15.45 |
15.65 |
15.38 |
15.46 |
-1.18%
|
370万 |
5914万 |
| 2025-04-30 |
15.64 |
15.82 |
15.42 |
15.42 |
-0.31%
|
395万 |
6316万 |
| 2025-05-06 |
15.43 |
15.62 |
15.33 |
15.61 |
1.26%
|
593万 |
9475万 |
| 2025-05-07 |
15.79 |
16.20 |
15.48 |
15.65 |
0.25%
|
764万 |
1.24亿 |
| 2025-05-08 |
15.55 |
15.77 |
15.44 |
15.73 |
0.5%
|
419万 |
6774万 |
| 2025-05-09 |
15.76 |
16.84 |
15.69 |
16.18 |
2.9%
|
1173万 |
1.96亿 |
| 2025-05-12 |
16.17 |
16.61 |
15.98 |
16.15 |
-0.18%
|
679万 |
1.13亿 |
| 2025-05-13 |
16.27 |
16.47 |
15.89 |
15.91 |
-1.5%
|
434万 |
7162万 |
| 2025-05-14 |
15.91 |
16.19 |
15.44 |
15.95 |
0.24%
|
691万 |
1.12亿 |
| 2025-05-15 |
15.86 |
15.98 |
15.73 |
15.86 |
-0.55%
|
314万 |
5127万 |
| 2025-05-16 |
15.86 |
16.80 |
15.76 |
16.31 |
2.82%
|
911万 |
1.53亿 |
| 2025-05-19 |
16.36 |
16.42 |
16.02 |
16.27 |
-0.24%
|
545万 |
9071万 |
| 2025-05-20 |
16.22 |
16.49 |
16.07 |
16.39 |
0.72%
|
488万 |
8187万 |
| 2025-05-21 |
16.34 |
16.44 |
16.15 |
16.26 |
-0.77%
|
407万 |
6834万 |
| 2025-05-22 |
16.13 |
16.32 |
15.78 |
15.80 |
-2.81%
|
458万 |
7549万 |
| 2025-05-23 |
15.81 |
16.12 |
15.68 |
15.73 |
-0.49%
|
395万 |
6466万 |
| 2025-05-26 |
15.78 |
16.12 |
15.76 |
16.06 |
2.1%
|
283万 |
4659万 |
| 2025-05-27 |
16.02 |
16.25 |
15.93 |
16.19 |
0.85%
|
261万 |
4344万 |
| 2025-05-28 |
16.08 |
16.37 |
15.98 |
16.07 |
-0.78%
|
294万 |
4899万 |
| 2025-05-29 |
16.08 |
16.46 |
15.94 |
16.25 |
1.15%
|
381万 |
6392万 |
| 2025-05-30 |
16.51 |
16.70 |
16.13 |
16.23 |
-0.12%
|
560万 |
9451万 |
| 2025-06-03 |
15.89 |
16.27 |
15.89 |
16.15 |
-0.48%
|
300万 |
4992万 |
| 2025-06-04 |
16.13 |
16.46 |
16.13 |
16.41 |
1.56%
|
382万 |
6433万 |
| 2025-06-05 |
16.46 |
16.47 |
16.25 |
16.31 |
-0.59%
|
288万 |
4857万 |
| 2025-06-06 |
16.31 |
16.61 |
16.29 |
16.61 |
1.85%
|
406万 |
6902万 |
| 2025-06-09 |
16.59 |
16.77 |
16.51 |
16.66 |
0.29%
|
350万 |
6001万 |
| 2025-06-10 |
16.70 |
18.33 |
16.64 |
18.33 |
10.03%
|
497万 |
9253万 |
| 2025-06-11 |
19.24 |
19.80 |
18.40 |
18.46 |
0.69%
|
2655万 |
5.19亿 |
| 2025-06-12 |
17.80 |
18.25 |
17.80 |
17.91 |
-2.95%
|
1296万 |
2.40亿 |
| 2025-06-13 |
18.00 |
18.54 |
17.46 |
17.51 |
-2.26%
|
1268万 |
2.32亿 |
| 2025-06-16 |
17.31 |
17.76 |
17.24 |
17.54 |
0.17%
|
725万 |
1.29亿 |
| 2025-06-17 |
17.55 |
17.69 |
17.27 |
17.44 |
-0.56%
|
618万 |
1.09亿 |
| 2025-06-18 |
17.47 |
17.60 |
16.96 |
17.15 |
-1.64%
|
538万 |
9360万 |
| 2025-06-19 |
17.07 |
17.20 |
16.64 |
16.80 |
-2.07%
|
583万 |
9987万 |
| 2025-06-20 |
16.66 |
17.27 |
16.66 |
16.95 |
0.88%
|
464万 |
8009万 |
| 2025-06-23 |
16.88 |
17.22 |
16.70 |
17.21 |
1.57%
|
455万 |
7876万 |
| 2025-06-24 |
17.30 |
17.57 |
17.10 |
17.42 |
1.2%
|
571万 |
1.01亿 |
| 2025-06-25 |
17.43 |
17.67 |
17.14 |
17.32 |
-0.57%
|
531万 |
9333万 |
| 2025-06-26 |
17.27 |
17.45 |
17.09 |
17.22 |
-0.57%
|
390万 |
6819万 |
| 2025-06-27 |
17.22 |
17.62 |
17.08 |
17.38 |
0.92%
|
574万 |
1.01亿 |
| 2025-06-30 |
17.35 |
17.71 |
17.31 |
17.52 |
0.8%
|
385万 |
6817万 |
| 2025-07-01 |
17.47 |
18.53 |
17.24 |
17.95 |
2.48%
|
992万 |
1.80亿 |
| 2025-07-02 |
18.04 |
18.04 |
17.52 |
17.70 |
-1.43%
|
517万 |
9260万 |
| 2025-07-03 |
17.70 |
17.84 |
17.45 |
17.77 |
0.45%
|
438万 |
7857万 |
| 2025-07-04 |
17.68 |
17.72 |
17.20 |
17.29 |
-2.72%
|
539万 |
9514万 |
| 2025-07-07 |
17.18 |
18.02 |
17.16 |
17.86 |
3.31%
|
536万 |
9630万 |
| 2025-07-08 |
17.85 |
18.01 |
17.70 |
17.81 |
-0.28%
|
290万 |
5227万 |
| 2025-07-09 |
17.76 |
17.99 |
17.70 |
17.88 |
0.39%
|
341万 |
6175万 |
| 2025-07-10 |
17.76 |
17.86 |
17.70 |
17.84 |
-0.22%
|
246万 |
4439万 |
| 2025-07-11 |
17.81 |
17.91 |
17.47 |
17.72 |
-0.66%
|
327万 |
5866万 |
| 2025-07-14 |
17.76 |
17.99 |
17.67 |
17.90 |
1.0%
|
282万 |
5103万 |
| 2025-07-15 |
18.46 |
18.53 |
17.92 |
17.99 |
0.5%
|
551万 |
1.01亿 |
| 2025-07-16 |
17.99 |
18.76 |
17.99 |
18.67 |
3.78%
|
976万 |
1.83亿 |
| 2025-07-17 |
18.46 |
18.50 |
18.16 |
18.39 |
-1.53%
|
689万 |
1.28亿 |
| 2025-07-18 |
18.35 |
18.44 |
18.08 |
18.24 |
-0.81%
|
414万 |
7640万 |
| 2025-07-21 |
18.31 |
18.61 |
18.20 |
18.57 |
1.84%
|
521万 |
9754万 |
| 2025-07-22 |
18.56 |
18.56 |
18.29 |
18.47 |
-0.53%
|
323万 |
6034万 |
| 2025-07-23 |
18.46 |
18.50 |
18.22 |
18.26 |
-1.18%
|
323万 |
6017万 |
| 2025-07-24 |
18.31 |
18.36 |
18.11 |
18.30 |
0.22%
|
354万 |
6559万 |
| 2025-07-25 |
18.27 |
18.34 |
18.13 |
18.33 |
0.16%
|
236万 |
4377万 |
| 2025-07-28 |
18.36 |
18.75 |
18.16 |
18.61 |
1.56%
|
361万 |
6793万 |
| 2025-07-29 |
18.51 |
19.15 |
18.37 |
18.60 |
-0.05%
|
413万 |
7830万 |
| 2025-07-30 |
18.51 |
18.80 |
18.33 |
18.47 |
-0.69%
|
348万 |
6526万 |
| 2025-07-31 |
18.43 |
18.53 |
18.02 |
18.06 |
-2.24%
|
324万 |
5996万 |
| 2025-08-01 |
18.18 |
18.50 |
18.07 |
18.39 |
1.8%
|
300万 |
5597万 |
| 2025-08-04 |
18.46 |
18.71 |
18.23 |
18.71 |
1.77%
|
341万 |
6443万 |
| 2025-08-05 |
18.67 |
18.93 |
18.67 |
18.92 |
1.11%
|
339万 |
6487万 |
| 2025-08-06 |
18.92 |
19.00 |
18.82 |
18.99 |
0.37%
|
263万 |
5050万 |
| 2025-08-07 |
18.98 |
19.06 |
18.82 |
18.86 |
-0.68%
|
233万 |
4472万 |
| 2025-08-08 |
18.87 |
19.36 |
18.76 |
19.30 |
2.35%
|
501万 |
9716万 |
| 2025-08-11 |
19.24 |
19.66 |
19.19 |
19.60 |
1.53%
|
532万 |
1.05亿 |
| 2025-08-12 |
19.59 |
19.73 |
19.39 |
19.64 |
0.2%
|
333万 |
6610万 |
| 2025-08-13 |
19.68 |
20.00 |
19.42 |
19.49 |
-0.75%
|
434万 |
8642万 |
| 2025-08-14 |
19.60 |
19.65 |
19.14 |
19.26 |
-1.16%
|
429万 |
8426万 |
| 2025-08-15 |
19.26 |
19.46 |
19.20 |
19.34 |
0.41%
|
328万 |
6438万 |
| 2025-08-18 |
20.63 |
21.28 |
19.63 |
19.74 |
2.04%
|
1560万 |
3.20亿 |
| 2025-08-19 |
19.75 |
19.94 |
19.52 |
19.84 |
0.5%
|
990万 |
1.98亿 |
| 2025-08-20 |
19.83 |
19.84 |
19.61 |
19.82 |
-0.1%
|
472万 |
9455万 |
| 2025-08-21 |
19.85 |
20.23 |
19.75 |
19.94 |
0.6%
|
576万 |
1.17亿 |
| 2025-08-22 |
19.97 |
20.11 |
19.60 |
19.74 |
-0.99%
|
449万 |
9000万 |
| 2025-08-25 |
19.84 |
19.89 |
19.40 |
19.58 |
-0.8%
|
530万 |
1.05亿 |
| 2025-08-26 |
19.65 |
20.01 |
19.57 |
19.92 |
1.71%
|
509万 |
1.03亿 |
| 2025-08-27 |
19.82 |
19.94 |
19.25 |
19.25 |
-3.32%
|
480万 |
9551万 |
| 2025-08-28 |
19.23 |
19.57 |
18.41 |
19.07 |
-0.97%
|
517万 |
9933万 |
| 2025-08-29 |
19.00 |
19.21 |
18.95 |
18.97 |
-0.52%
|
282万 |
5452万 |
| 2025-09-01 |
18.91 |
19.38 |
18.91 |
19.11 |
0.73%
|
394万 |
7661万 |
| 2025-09-02 |
19.20 |
19.30 |
18.69 |
19.12 |
0.05%
|
378万 |
7259万 |
| 2025-09-03 |
19.12 |
19.22 |
18.46 |
18.52 |
-3.1%
|
260万 |
4968万 |
| 2025-09-04 |
18.72 |
19.04 |
18.47 |
18.80 |
1.49%
|
342万 |
6530万 |
| 2025-09-05 |
18.83 |
19.20 |
18.63 |
19.19 |
2.05%
|
323万 |
6236万 |
| 2025-09-08 |
19.32 |
19.79 |
19.19 |
19.79 |
3.14%
|
412万 |
8185万 |
| 2025-09-09 |
20.69 |
21.07 |
19.74 |
19.86 |
0.35%
|
849万 |
1.74亿 |
| 2025-09-10 |
19.79 |
19.98 |
19.49 |
19.94 |
0.4%
|
425万 |
8535万 |
| 2025-09-11 |
19.94 |
19.97 |
19.60 |
19.74 |
-0.99%
|
296万 |
5929万 |
| 2025-09-12 |
19.74 |
19.82 |
19.51 |
19.52 |
-1.1%
|
231万 |
4601万 |
| 2025-09-15 |
19.45 |
19.66 |
19.42 |
19.47 |
-0.25%
|
194万 |
3838万 |
| 2025-09-16 |
19.67 |
19.74 |
19.35 |
19.62 |
0.76%
|
224万 |
4458万 |
| 2025-09-17 |
19.62 |
19.79 |
19.52 |
19.55 |
-0.35%
|
216万 |
4307万 |
| 2025-09-18 |
19.47 |
19.57 |
18.90 |
19.05 |
-2.57%
|
332万 |
6505万 |
| 2025-09-19 |
19.06 |
19.19 |
18.46 |
18.67 |
-1.97%
|
337万 |
6416万 |
| 2025-09-22 |
18.72 |
18.99 |
18.43 |
18.74 |
0.37%
|
283万 |
5370万 |
| 2025-09-23 |
18.76 |
18.76 |
17.83 |
18.38 |
-1.95%
|
338万 |
6236万 |
| 2025-09-24 |
18.37 |
18.77 |
18.07 |
18.73 |
1.93%
|
235万 |
4441万 |
| 2025-09-25 |
18.77 |
18.94 |
18.46 |
18.56 |
-0.9%
|
222万 |
4212万 |
| 2025-09-26 |
18.47 |
18.91 |
18.34 |
18.74 |
0.96%
|
193万 |
3664万 |
| 2025-09-29 |
18.70 |
19.37 |
18.41 |
19.24 |
2.69%
|
376万 |
7257万 |
| 2025-09-30 |
19.23 |
19.24 |
18.97 |
19.16 |
-0.46%
|
187万 |
3632万 |
| 2025-10-09 |
19.13 |
19.34 |
18.99 |
19.33 |
0.93%
|
271万 |
5286万 |
| 2025-10-10 |
19.32 |
19.47 |
19.14 |
19.39 |
0.31%
|
213万 |
4186万 |
| 2025-10-13 |
18.75 |
19.43 |
18.33 |
19.39 |
0.0%
|
284万 |
5494万 |
| 2025-10-14 |
19.39 |
19.61 |
19.32 |
19.44 |
0.25%
|
263万 |
5206万 |
| 2025-10-15 |
19.72 |
19.74 |
18.75 |
19.47 |
0.15%
|
406万 |
7965万 |
| 2025-10-16 |
19.48 |
19.54 |
19.10 |
19.14 |
-1.72%
|
218万 |
4260万 |
| 2025-10-17 |
19.10 |
19.20 |
18.82 |
18.86 |
-1.44%
|
251万 |
4829万 |
| 2025-10-20 |
19.01 |
19.14 |
18.65 |
18.83 |
-0.16%
|
369万 |
7070万 |
| 2025-10-21 |
18.90 |
19.36 |
18.85 |
19.36 |
2.83%
|
350万 |
6804万 |
| 2025-10-22 |
19.32 |
19.77 |
19.27 |
19.51 |
0.76%
|
325万 |
6439万 |
| 2025-10-23 |
19.52 |
19.62 |
19.06 |
19.33 |
-0.91%
|
375万 |
7310万 |
| 2025-10-24 |
19.34 |
19.52 |
19.21 |
19.44 |
0.56%
|
315万 |
6188万 |
| 2025-10-27 |
19.54 |
19.72 |
19.26 |
19.47 |
0.15%
|
355万 |
7003万 |
| 2025-10-28 |
19.47 |
19.66 |
19.28 |
19.61 |
0.71%
|
249万 |
4931万 |
| 2025-10-29 |
19.62 |
19.65 |
19.10 |
19.16 |
-2.32%
|
328万 |
6412万 |
| 2025-10-30 |
19.11 |
19.21 |
18.93 |
18.93 |
-1.18%
|
231万 |
4471万 |
| 2025-10-31 |
19.03 |
19.30 |
18.91 |
19.19 |
1.36%
|
283万 |
5513万 |
| 2025-11-03 |
19.22 |
19.40 |
19.04 |
19.18 |
-0.05%
|
312万 |
6088万 |
| 2025-11-04 |
19.24 |
19.34 |
18.93 |
19.04 |
-0.72%
|
259万 |
5013万 |
| 2025-11-05 |
19.02 |
19.44 |
18.79 |
19.39 |
1.87%
|
295万 |
5757万 |
| 2025-11-06 |
19.39 |
19.46 |
19.19 |
19.37 |
-0.1%
|
232万 |
4553万 |
| 2025-11-07 |
19.40 |
19.94 |
19.28 |
19.82 |
2.29%
|
527万 |
1.05亿 |
| 2025-11-10 |
19.86 |
20.27 |
19.60 |
19.82 |
0.0%
|
452万 |
9166万 |
| 2025-11-11 |
19.87 |
19.98 |
19.61 |
19.88 |
0.3%
|
272万 |
5481万 |
| 2025-11-12 |
21.86 |
21.86 |
21.86 |
21.86 |
9.98%
|
249万 |
5518万 |
| 2025-11-13 |
24.05 |
24.05 |
21.54 |
22.20 |
1.53%
|
2873万 |
6.63亿 |
| 2025-11-14 |
21.52 |
21.82 |
20.98 |
21.35 |
-3.82%
|
1705万 |
3.68亿 |
| 2025-11-17 |
21.70 |
23.48 |
21.43 |
23.48 |
9.99%
|
1401万 |
3.24亿 |
| 2025-11-18 |
23.49 |
25.55 |
23.21 |
23.64 |
0.67%
|
2362万 |
5.77亿 |
| 2025-11-19 |
23.09 |
23.73 |
22.60 |
22.73 |
-3.84%
|
1283万 |
2.99亿 |
| 2025-11-20 |
22.75 |
24.45 |
22.61 |
22.82 |
0.39%
|
1156万 |
2.74亿 |
| 2025-11-21 |
22.16 |
23.02 |
21.36 |
21.42 |
-6.14%
|
1118万 |
2.50亿 |
| 2025-11-24 |
22.22 |
22.60 |
21.36 |
21.72 |
1.43%
|
767万 |
1.69亿 |
| 2025-11-25 |
21.64 |
21.82 |
21.28 |
21.36 |
-1.68%
|
889万 |
1.93亿 |
| 2025-11-26 |
21.17 |
22.35 |
20.93 |
21.32 |
-0.18%
|
1054万 |
2.30亿 |
| 2025-11-27 |
21.30 |
21.66 |
20.72 |
21.16 |
-0.74%
|
725万 |
1.55亿 |
| 2025-11-28 |
21.16 |
21.50 |
20.83 |
21.35 |
0.89%
|
527万 |
1.13亿 |
| 2025-12-01 |
21.51 |
21.92 |
21.07 |
21.17 |
-0.83%
|
558万 |
1.21亿 |
| 2025-12-02 |
21.18 |
21.22 |
20.72 |
20.80 |
-1.72%
|
412万 |
8725万 |
| 2025-12-03 |
20.86 |
20.89 |
20.36 |
20.48 |
-1.57%
|
425万 |
8851万 |
| 2025-12-04 |
20.50 |
20.53 |
19.95 |
19.96 |
-2.51%
|
399万 |
8146万 |
| 2025-12-05 |
20.03 |
20.41 |
19.72 |
20.32 |
1.78%
|
323万 |
6603万 |
| 2025-12-08 |
20.53 |
20.53 |
20.10 |
20.33 |
0.05%
|
336万 |
6935万 |
| 2025-12-09 |
20.31 |
20.57 |
20.08 |
20.37 |
0.19%
|
389万 |
8028万 |
| 2025-12-10 |
20.23 |
20.33 |
19.91 |
19.95 |
-2.08%
|
279万 |
5689万 |
| 2025-12-11 |
19.98 |
20.02 |
19.49 |
19.49 |
-2.28%
|
308万 |
6163万 |
| 2025-12-12 |
19.63 |
19.64 |
19.18 |
19.20 |
-1.52%
|
341万 |
6710万 |
| 2025-12-15 |
19.15 |
19.48 |
18.97 |
19.41 |
1.13%
|
255万 |
5006万 |
| 2025-12-16 |
19.44 |
19.44 |
18.94 |
18.97 |
-2.29%
|
215万 |
4165万 |
| 2025-12-17 |
18.98 |
19.12 |
18.52 |
18.91 |
-0.31%
|
306万 |
5821万 |
| 2025-12-18 |
18.80 |
19.26 |
18.70 |
19.01 |
0.52%
|
284万 |
5488万 |
| 2025-12-19 |
19.01 |
20.58 |
19.00 |
19.91 |
4.72%
|
783万 |
1.57亿 |
| 2025-12-22 |
20.63 |
20.69 |
19.80 |
20.11 |
1.04%
|
839万 |
1.71亿 |
| 2025-12-23 |
19.93 |
20.86 |
19.79 |
20.63 |
2.55%
|
715万 |
1.48亿 |
| 2025-12-24 |
20.63 |
21.44 |
20.45 |
20.92 |
1.44%
|
517万 |
1.10亿 |
| 2025-12-25 |
20.86 |
21.18 |
20.55 |
21.05 |
0.61%
|
317万 |
6708万 |
| 2025-12-26 |
21.21 |
22.38 |
21.07 |
22.16 |
5.25%
|
902万 |
2.01亿 |
| 2025-12-29 |
24.38 |
24.38 |
22.80 |
22.85 |
3.12%
|
1737万 |
4.14亿 |
| 2025-12-30 |
22.44 |
22.77 |
21.60 |
21.92 |
-4.06%
|
1168万 |
2.60亿 |
| 2025-12-31 |
21.89 |
22.04 |
21.47 |
22.01 |
0.41%
|
578万 |
1.27亿 |
| 2026-01-05 |
21.83 |
22.10 |
21.00 |
21.15 |
-3.9%
|
647万 |
1.40亿 |
| 2026-01-06 |
21.15 |
21.37 |
20.89 |
21.20 |
0.23%
|
412万 |
8855万 |
| 2026-01-07 |
21.13 |
21.26 |
20.82 |
20.91 |
-1.35%
|
374万 |
7950万 |
| 2026-01-08 |
20.91 |
21.16 |
20.83 |
21.03 |
0.57%
|
303万 |
6463万 |
| 2026-01-09 |
21.07 |
22.03 |
20.95 |
21.54 |
2.44%
|
576万 |
1.26亿 |
| 2026-01-12 |
21.76 |
22.99 |
21.50 |
22.46 |
4.26%
|
784万 |
1.78亿 |
| 2026-01-13 |
22.46 |
22.82 |
21.96 |
22.19 |
-1.23%
|
537万 |
1.21亿 |
| 2026-01-14 |
22.14 |
22.23 |
21.42 |
21.86 |
-1.47%
|
576万 |
1.28亿 |
| 2026-01-15 |
21.84 |
22.04 |
21.71 |
21.86 |
0.0%
|
307万 |
6794万 |
| 2026-01-16 |
22.30 |
22.40 |
21.42 |
21.66 |
-0.9%
|
453万 |
9993万 |
| 2026-01-19 |
21.55 |
22.55 |
21.51 |
22.31 |
3.01%
|
558万 |
1.26亿 |
| 2026-01-20 |
22.22 |
22.33 |
21.87 |
22.04 |
-1.24%
|
326万 |
7297万 |
| 2026-01-21 |
21.89 |
22.57 |
21.71 |
22.42 |
1.75%
|
396万 |
8933万 |
| 2026-01-22 |
22.33 |
22.47 |
22.11 |
22.36 |
-0.26%
|
267万 |
6029万 |
| 2026-01-23 |
22.38 |
22.93 |
22.38 |
22.68 |
1.41%
|
405万 |
9304万 |
| 2026-01-26 |
22.70 |
23.32 |
22.14 |
22.99 |
1.39%
|
742万 |
1.72亿 |
| 2026-01-27 |
22.69 |
22.74 |
21.87 |
22.46 |
-2.32%
|
446万 |
1.01亿 |
| 2026-01-28 |
22.40 |
22.50 |
21.92 |
22.05 |
-1.85%
|
306万 |
6859万 |
| 2026-01-29 |
21.99 |
22.21 |
21.52 |
21.69 |
-1.61%
|
313万 |
6947万 |
| 2026-01-30 |
21.78 |
22.24 |
21.61 |
22.18 |
2.23%
|
325万 |
7210万 |
| 2026-02-02 |
22.11 |
22.55 |
21.70 |
21.91 |
-1.2%
|
300万 |
6756万 |
| 2026-02-03 |
22.11 |
22.30 |
21.91 |
22.20 |
1.31%
|
235万 |
5280万 |
| 2026-02-04 |
22.26 |
22.74 |
22.18 |
22.48 |
1.29%
|
353万 |
8048万 |
| 2026-02-05 |
22.33 |
22.87 |
22.26 |
22.43 |
-0.22%
|
288万 |
6590万 |
| 2026-02-06 |
22.29 |
22.78 |
21.96 |
22.55 |
0.53%
|
313万 |
7138万 |
| 2026-02-09 |
22.67 |
22.78 |
22.48 |
22.66 |
0.48%
|
268万 |
6159万 |
| 2026-02-10 |
22.70 |
22.94 |
22.53 |
22.73 |
0.3%
|
232万 |
5361万 |
| 2026-02-11 |
22.78 |
22.90 |
22.53 |
22.54 |
-0.83%
|
216万 |
4988万 |
| 2026-02-12 |
22.56 |
22.62 |
22.20 |
22.22 |
-1.4%
|
241万 |
5488万 |
| 2026-02-13 |
22.25 |
22.63 |
22.22 |
22.37 |
0.67%
|
192万 |
4371万 |
| 2026-02-24 |
22.55 |
22.83 |
22.36 |
22.80 |
1.9%
|
281万 |
6476万 |
| 2026-02-25 |
22.83 |
22.94 |
22.74 |
22.80 |
0.0%
|
197万 |
4574万 |
| 2026-02-26 |
22.92 |
23.09 |
22.73 |
23.08 |
1.26%
|
285万 |
6618万 |
| 2026-02-27 |
23.03 |
23.14 |
22.71 |
23.12 |
0.17%
|
241万 |
5609万 |
| 2026-03-02 |
22.77 |
23.02 |
21.71 |
22.16 |
-4.18%
|
387万 |
8806万 |
| 2026-03-03 |
22.25 |
22.50 |
21.33 |
21.40 |
-3.43%
|
317万 |
7045万 |
| 2026-03-04 |
21.38 |
21.71 |
20.95 |
21.44 |
0.18%
|
267万 |
5796万 |
| 2026-03-05 |
21.71 |
21.93 |
21.47 |
21.60 |
0.78%
|
199万 |
4385万 |
| 2026-03-06 |
21.58 |
22.63 |
20.71 |
22.58 |
4.52%
|
374万 |
8404万 |
| 2026-03-09 |
22.39 |
22.94 |
22.06 |
22.23 |
-1.53%
|
412万 |
9328万 |
| 2026-03-10 |
22.40 |
22.75 |
22.23 |
22.61 |
1.69%
|
256万 |
5856万 |
| 2026-03-11 |
22.75 |
22.75 |
22.41 |
22.58 |
-0.13%
|
205万 |
4699万 |
| 2026-03-12 |
22.62 |
22.62 |
21.85 |
22.00 |
-2.58%
|
219万 |
4936万 |
| 2026-03-13 |
21.87 |
24.20 |
21.86 |
24.20 |
10.0%
|
1019万 |
2.42亿 |
| 2026-03-16 |
23.76 |
23.84 |
22.76 |
22.95 |
-5.18%
|
1328万 |
3.12亿 |
| 2026-03-17 |
22.90 |
23.16 |
22.11 |
22.11 |
-3.66%
|
654万 |
1.50亿 |
| 2026-03-18 |
22.19 |
22.31 |
21.34 |
21.58 |
-2.37%
|
742万 |
1.63亿 |
| 2026-03-19 |
21.47 |
21.58 |
20.78 |
20.88 |
-3.25%
|
557万 |
1.19亿 |
| 2026-03-20 |
20.92 |
21.45 |
20.26 |
20.29 |
-2.84%
|
475万 |
9961万 |
| 2026-03-23 |
20.24 |
20.24 |
18.89 |
19.14 |
-5.69%
|
543万 |
1.08亿 |
| 2026-03-24 |
19.64 |
20.16 |
19.11 |
20.12 |
5.16%
|
509万 |
1.01亿 |
| 2026-03-25 |
20.26 |
21.12 |
20.16 |
20.82 |
3.48%
|
441万 |
9241万 |
| 2026-03-26 |
20.88 |
21.06 |
20.38 |
20.59 |
-1.14%
|
332万 |
6975万 |
| 2026-03-27 |
20.48 |
20.85 |
20.37 |
20.81 |
1.1%
|
335万 |
6996万 |
| 2026-03-30 |
20.53 |
21.59 |
20.49 |
21.34 |
2.51%
|
409万 |
8778万 |
| 2026-03-31 |
21.27 |
21.39 |
20.55 |
20.62 |
-3.38%
|
331万 |
7047万 |
| 2026-04-01 |
21.00 |
21.09 |
20.45 |
20.71 |
0.43%
|
283万 |
5953万 |
| 2026-04-02 |
20.82 |
21.18 |
20.48 |
20.62 |
-0.43%
|
285万 |
6024万 |
| 2026-04-03 |
20.62 |
20.77 |
19.77 |
19.89 |
-3.54%
|
212万 |
4328万 |
| 2026-04-07 |
20.02 |
20.80 |
19.97 |
20.64 |
3.77%
|
312万 |
6502万 |
| 2026-04-08 |
21.04 |
21.25 |
20.86 |
21.18 |
2.63%
|
259万 |
5547万 |
| 2026-04-09 |
21.12 |
21.16 |
20.87 |
21.01 |
-0.79%
|
167万 |
3574万 |
| 2026-04-10 |
21.26 |
21.77 |
20.95 |
21.68 |
3.19%
|
313万 |
6831万 |
| 2026-04-13 |
21.51 |
22.75 |
21.22 |
22.61 |
4.28%
|
520万 |
1.16亿 |
| 2026-04-14 |
23.02 |
23.62 |
22.22 |
22.56 |
-0.22%
|
969万 |
2.25亿 |
| 2026-04-15 |
22.56 |
22.87 |
22.28 |
22.29 |
-1.18%
|
351万 |
8008万 |
| 2026-04-16 |
22.22 |
22.22 |
21.08 |
22.03 |
-1.2%
|
611万 |
1.34亿 |
| 2026-04-17 |
21.93 |
22.85 |
21.58 |
22.64 |
2.78%
|
671万 |
1.51亿 |
| 2026-04-20 |
22.50 |
23.19 |
22.22 |
22.56 |
-0.35%
|
503万 |
1.15亿 |
| 2026-04-21 |
22.70 |
24.82 |
22.50 |
24.82 |
10.02%
|
1211万 |
2.97亿 |
| 2026-04-22 |
27.31 |
27.31 |
24.60 |
24.81 |
-0.04%
|
3231万 |
8.55亿 |
| 2026-04-23 |
23.98 |
24.56 |
23.10 |
23.83 |
-3.94%
|
2233万 |
5.38亿 |
| 2026-04-24 |
23.53 |
25.54 |
23.30 |
24.13 |
1.24%
|
1954万 |
4.85亿 |
| 2026-04-27 |
23.86 |
24.06 |
22.56 |
23.65 |
-2.0%
|
1491万 |
3.52亿 |
| 2026-04-28 |
23.48 |
25.24 |
23.48 |
24.00 |
1.5%
|
1420万 |
3.50亿 |
| 2026-04-29 |
23.69 |
23.97 |
23.19 |
23.36 |
-2.67%
|
1094万 |
2.60亿 |
| 2026-04-30 |
22.89 |
23.80 |
22.80 |
23.41 |
0.21%
|
827万 |
1.96亿 |
| 2026-05-06 |
23.33 |
23.87 |
23.10 |
23.79 |
1.64%
|
916万 |
2.19亿 |
| 2026-05-07 |
23.68 |
25.04 |
23.56 |
24.47 |
2.82%
|
1147万 |
2.85亿 |
| 2026-05-08 |
24.48 |
26.44 |
24.15 |
25.74 |
5.2%
|
1200万 |
3.13亿 |
| 2026-05-11 |
25.28 |
26.50 |
25.18 |
26.21 |
1.84%
|
923万 |
2.42亿 |
| 2026-05-12 |
26.36 |
27.49 |
26.06 |
26.25 |
0.15%
|
837万 |
2.26亿 |
| 2026-05-13 |
26.26 |
27.01 |
25.77 |
26.36 |
0.41%
|
626万 |
1.68亿 |
| 2026-05-14 |
26.33 |
27.29 |
25.67 |
25.67 |
-2.62%
|
467万 |
1.24亿 |
| 2026-05-15 |
25.82 |
25.82 |
24.48 |
24.67 |
-3.88%
|
571万 |
1.45亿 |
| 2026-05-18 |
24.52 |
24.91 |
24.03 |
24.52 |
-0.6%
|
460万 |
1.14亿 |
| 2026-05-19 |
24.53 |
24.64 |
23.17 |
23.57 |
-3.9%
|
535万 |
1.28亿 |
| 2026-05-20 |
23.49 |
23.49 |
22.65 |
23.17 |
-1.68%
|
398万 |
9269万 |
| 2026-05-21 |
23.22 |
23.95 |
22.46 |
22.51 |
-2.85%
|
506万 |
1.19亿 |
| 2026-05-22 |
22.63 |
24.76 |
22.45 |
23.57 |
4.69%
|
1120万 |
2.72亿 |
| 2026-05-25 |
24.48 |
25.12 |
22.73 |
23.06 |
-2.14%
|
947万 |
2.27亿 |
| 2026-05-26 |
23.03 |
23.98 |
22.02 |
22.31 |
-3.25%
|
644万 |
1.48亿 |
| 2026-05-27 |
22.24 |
22.63 |
21.68 |
21.76 |
-2.48%
|
397万 |
8886万 |
| 2026-05-28 |
21.61 |
22.99 |
21.16 |
22.60 |
3.85%
|
499万 |
1.12亿 |
| 2026-05-29 |
22.80 |
23.12 |
21.81 |
22.17 |
-1.9%
|
381万 |
8506万 |
| 2026-06-01 |
22.17 |
23.93 |
22.17 |
23.51 |
6.04%
|
664万 |
1.56亿 |
| 2026-06-02 |
23.37 |
23.68 |
22.12 |
22.45 |
-4.51%
|
441万 |
9950万 |
| 2026-06-03 |
22.44 |
22.51 |
21.61 |
21.85 |
-2.67%
|
360万 |
7928万 |
| 2026-06-04 |
21.81 |
21.81 |
21.08 |
21.26 |
-2.7%
|
256万 |
5470万 |
| 2026-06-05 |
21.21 |
21.29 |
20.52 |
20.89 |
-1.74%
|
270万 |
5662万 |
| 2026-06-08 |
20.36 |
20.81 |
19.36 |
19.84 |
-5.03%
|
417万 |
8372万 |
| 2026-06-09 |
20.11 |
20.50 |
19.65 |
20.30 |
2.32%
|
306万 |
6148万 |
| 2026-06-10 |
20.22 |
21.29 |
19.50 |
20.85 |
2.71%
|
442万 |
9014万 |
| 2026-06-11 |
20.55 |
21.06 |
20.45 |
20.65 |
-0.96%
|
274万 |
5670万 |
| 2026-06-12 |
20.68 |
21.03 |
20.26 |
20.46 |
-0.92%
|
263万 |
5438万 |
| 2026-06-15 |
20.56 |
20.77 |
20.10 |
20.21 |
-1.22%
|
282万 |
5744万 |
| 2026-06-16 |
20.21 |
20.29 |
19.65 |
20.04 |
-0.84%
|
212万 |
4264万 |
| 2026-06-17 |
20.04 |
20.04 |
19.40 |
19.69 |
-1.75%
|
379万 |
7454万 |
| 2026-06-18 |
19.62 |
19.62 |
18.92 |
18.94 |
-3.81%
|
324万 |
6227万 |
| 2026-06-22 |
18.98 |
18.98 |
18.12 |
18.80 |
-0.74%
|
467万 |
8627万 |
| 2026-06-23 |
18.80 |
18.80 |
18.31 |
18.46 |
-1.81%
|
426万 |
7898万 |
| 2026-06-24 |
18.40 |
18.50 |
17.53 |
17.85 |
-3.3%
|
365万 |
6507万 |
| 2026-06-25 |
17.82 |
18.34 |
17.42 |
17.65 |
-1.12%
|
462万 |
8251万 |
| 2026-06-26 |
17.31 |
17.49 |
16.85 |
16.90 |
-4.25%
|
362万 |
6192万 |
| 2026-06-29 |
16.99 |
17.87 |
16.42 |
17.67 |
4.56%
|
501万 |
8648万 |
| 2026-06-30 |
17.72 |
17.96 |
17.21 |
17.43 |
-1.36%
|
292万 |
5102万 |
| 2026-07-01 |
17.45 |
19.17 |
17.14 |
18.96 |
8.78%
|
897万 |
1.67亿 |
| 2026-07-02 |
18.77 |
18.99 |
17.73 |
17.79 |
-6.17%
|
643万 |
1.17亿 |
| 2026-07-03 |
17.74 |
18.07 |
17.43 |
17.52 |
-1.52%
|
343万 |
6060万 |
| 2026-07-06 |
17.53 |
17.97 |
17.23 |
17.25 |
-1.54%
|
259万 |
4560万 |
| 2026-07-07 |
17.18 |
17.28 |
16.60 |
16.60 |
-3.77%
|
223万 |
3760万 |
| 2026-07-08 |
16.50 |
16.57 |
16.01 |
16.03 |
-3.43%
|
233万 |
3789万 |
| 2026-07-09 |
15.99 |
16.15 |
15.51 |
15.96 |
-0.44%
|
243万 |
3869万 |
| 2026-07-10 |
15.98 |
16.42 |
15.90 |
16.13 |
1.07%
|
221万 |
3591万 |
| 2026-07-13 |
16.07 |
16.13 |
15.43 |
15.46 |
-4.15%
|
207万 |
3248万 |
| 2026-07-14 |
15.62 |
16.07 |
15.37 |
16.06 |
3.88%
|
269万 |
4248万 |
| 2026-07-15 |
15.81 |
16.13 |
15.71 |
15.86 |
-1.25%
|
203万 |
3239万 |
| 2026-07-16 |
15.78 |
16.19 |
15.62 |
15.78 |
-0.5%
|
204万 |
3239万 |
| 2026-07-17 |
15.81 |
16.77 |
15.12 |
15.28 |
-3.17%
|
317万 |
5014万 |
| 2026-07-20 |
15.39 |
15.78 |
14.53 |
14.66 |
-4.06%
|
339万 |
5156万 |
| 2026-07-21 |
14.77 |
14.77 |
13.76 |
14.46 |
-1.36%
|
353万 |
5044万 |
| 2026-07-22 |
14.45 |
14.71 |
14.16 |
14.27 |
-1.31%
|
249万 |
3588万 |
| 2026-07-23 |
14.23 |
15.00 |
14.07 |
15.00 |
5.12%
|
248万 |
3646万 |
| 2026-07-24 |
14.85 |
15.08 |
14.46 |
14.63 |
-2.47%
|
170万 |
2509万 |
| 2026-07-27 |
14.66 |
15.14 |
14.64 |
15.06 |
2.94%
|
155万 |
2323万 |
| 2026-07-28 |
14.96 |
15.35 |
14.92 |
15.10 |
0.27%
|
127万 |
1928万 |
| 2026-07-29 |
15.12 |
15.40 |
15.04 |
15.29 |
1.26%
|
165万 |
2526万 |
| 2026-07-30 |
15.29 |
15.68 |
14.80 |
15.04 |
-1.64%
|
308万 |
4691万 |
| 2026-07-31 |
15.28 |
15.49 |
15.19 |
15.41 |
2.46%
|
192万 |
2952万 |
| 2026-08-03 |
15.56 |
16.00 |
15.42 |
15.98 |
3.7%
|
221万 |
3489万 |
| 2026-08-04 |
16.09 |
16.39 |
16.06 |
16.22 |
1.5%
|
231万 |
3755万 |
| 2026-08-05 |
16.21 |
16.53 |
16.06 |
16.42 |
1.23%
|
296万 |
4843万 |
| 2026-08-06 |
16.42 |
16.69 |
16.17 |
16.50 |
0.49%
|
197万 |
3256万 |
| 2026-08-07 |
16.50 |
16.56 |
16.04 |
16.19 |
-1.88%
|
242万 |
3933万 |
| 2026-08-10 |
16.29 |
16.83 |
15.98 |
16.77 |
3.58%
|
304万 |
5042万 |
| 2026-08-11 |
16.70 |
16.86 |
16.45 |
16.69 |
-0.48%
|
156万 |
2611万 |
| 2026-08-12 |
16.64 |
16.83 |
16.55 |
16.68 |
-0.06%
|
108万 |
1804万 |
| 2026-08-13 |
16.70 |
16.78 |
16.42 |
16.42 |
-1.56%
|
137万 |
2276万 |
| 2026-08-14 |
16.44 |
16.54 |
16.30 |
16.51 |
0.55%
|
146万 |
2408万 |
| 2026-08-17 |
16.70 |
16.80 |
16.37 |
16.77 |
1.57%
|
140万 |
2339万 |
| 2026-08-18 |
16.80 |
16.80 |
16.51 |
16.69 |
-0.48%
|
155万 |
2590万 |
| 2026-08-19 |
16.41 |
16.68 |
16.06 |
16.14 |
-3.3%
|
186万 |
3035万 |
数据来源：Baostock ｜ 更新日期：2026-08-19