📊 K线图 2026-08-19
股票：能辉科技 (301046)
日期范围：2023-07-17 至 2026-08-19
当前筛选：751 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-07-17 |
29.26 |
29.83 |
29.24 |
29.74 |
0.0%
|
124万 |
3847万 |
| 2023-07-18 |
29.62 |
29.91 |
28.53 |
28.68 |
-3.54%
|
315万 |
9587万 |
| 2023-07-19 |
28.68 |
28.95 |
28.50 |
28.84 |
0.53%
|
141万 |
4254万 |
| 2023-07-20 |
28.93 |
29.26 |
28.39 |
28.51 |
-1.13%
|
179万 |
5402万 |
| 2023-07-21 |
28.37 |
28.97 |
28.25 |
28.69 |
0.64%
|
141万 |
4251万 |
| 2023-07-24 |
28.84 |
29.26 |
28.44 |
29.24 |
1.9%
|
160万 |
4869万 |
| 2023-07-25 |
29.45 |
29.72 |
29.24 |
29.64 |
1.37%
|
213万 |
6581万 |
| 2023-07-26 |
29.35 |
29.81 |
29.14 |
29.28 |
-1.23%
|
154万 |
4766万 |
| 2023-07-27 |
29.24 |
29.61 |
28.69 |
28.78 |
-1.7%
|
187万 |
5689万 |
| 2023-07-28 |
28.78 |
29.16 |
28.50 |
29.00 |
0.76%
|
141万 |
4283万 |
| 2023-07-31 |
28.85 |
29.49 |
28.83 |
29.30 |
1.06%
|
126万 |
3856万 |
| 2023-08-01 |
29.12 |
29.52 |
29.07 |
29.44 |
0.46%
|
118万 |
3639万 |
| 2023-08-02 |
29.12 |
29.15 |
27.54 |
27.78 |
-5.65%
|
397万 |
1.16亿 |
| 2023-08-03 |
28.00 |
28.47 |
27.78 |
27.85 |
0.28%
|
199万 |
5843万 |
| 2023-08-04 |
27.79 |
29.32 |
27.78 |
28.91 |
3.81%
|
350万 |
1.05亿 |
| 2023-08-07 |
28.98 |
29.16 |
28.44 |
28.78 |
-0.46%
|
162万 |
4872万 |
| 2023-08-08 |
28.87 |
29.16 |
28.68 |
28.92 |
0.5%
|
146万 |
4443万 |
| 2023-08-09 |
28.87 |
28.95 |
28.20 |
28.30 |
-2.15%
|
136万 |
4079万 |
| 2023-08-10 |
28.30 |
28.67 |
28.30 |
28.52 |
0.78%
|
82万 |
2463万 |
| 2023-08-11 |
28.49 |
28.54 |
27.77 |
27.84 |
-2.38%
|
87万 |
2557万 |
| 2023-08-14 |
27.82 |
27.97 |
27.30 |
27.90 |
0.21%
|
112万 |
3239万 |
| 2023-08-15 |
27.95 |
28.12 |
27.24 |
27.47 |
-1.54%
|
91万 |
2632万 |
| 2023-08-16 |
27.45 |
27.86 |
27.04 |
27.10 |
-1.36%
|
89万 |
2573万 |
| 2023-08-17 |
27.06 |
27.68 |
26.68 |
27.63 |
1.98%
|
118万 |
3396万 |
| 2023-08-18 |
27.73 |
27.82 |
27.06 |
27.09 |
-1.97%
|
95万 |
2739万 |
| 2023-08-21 |
27.08 |
27.34 |
26.72 |
26.76 |
-1.2%
|
95万 |
2691万 |
| 2023-08-22 |
27.05 |
27.22 |
25.27 |
26.03 |
-2.75%
|
281万 |
7630万 |
| 2023-08-23 |
25.95 |
26.04 |
25.39 |
25.43 |
-2.28%
|
124万 |
3350万 |
| 2023-08-24 |
25.74 |
25.98 |
25.15 |
25.43 |
0.0%
|
119万 |
3212万 |
| 2023-08-25 |
25.35 |
25.61 |
24.52 |
24.68 |
-2.97%
|
171万 |
4484万 |
| 2023-08-28 |
25.70 |
26.42 |
24.19 |
24.43 |
-1.01%
|
245万 |
6432万 |
| 2023-08-29 |
24.22 |
25.59 |
24.19 |
25.48 |
4.31%
|
245万 |
6472万 |
| 2023-08-30 |
25.49 |
26.15 |
25.36 |
25.67 |
0.75%
|
166万 |
4483万 |
| 2023-08-31 |
25.34 |
25.60 |
25.17 |
25.36 |
-1.23%
|
117万 |
3121万 |
| 2023-09-01 |
25.51 |
25.62 |
25.05 |
25.15 |
-0.83%
|
85万 |
2245万 |
| 2023-09-04 |
25.26 |
25.71 |
25.12 |
25.71 |
2.24%
|
145万 |
3883万 |
| 2023-09-05 |
25.71 |
26.37 |
25.59 |
26.34 |
2.45%
|
253万 |
6915万 |
| 2023-09-06 |
26.08 |
26.35 |
25.83 |
26.34 |
0.0%
|
181万 |
4961万 |
| 2023-09-07 |
26.25 |
26.57 |
25.54 |
25.54 |
-3.05%
|
175万 |
4760万 |
| 2023-09-08 |
25.82 |
25.82 |
25.44 |
25.72 |
0.71%
|
89万 |
2394万 |
| 2023-09-11 |
25.60 |
26.02 |
25.49 |
25.95 |
0.89%
|
101万 |
2752万 |
| 2023-09-12 |
25.95 |
26.30 |
25.82 |
26.20 |
0.96%
|
120万 |
3285万 |
| 2023-09-13 |
26.18 |
26.40 |
25.30 |
25.58 |
-2.37%
|
146万 |
3922万 |
| 2023-09-14 |
25.58 |
25.58 |
24.97 |
25.08 |
-1.94%
|
95万 |
2521万 |
| 2023-09-15 |
25.43 |
25.64 |
24.88 |
25.18 |
0.42%
|
100万 |
2660万 |
| 2023-09-18 |
25.52 |
25.75 |
25.06 |
25.39 |
0.84%
|
110万 |
2946万 |
| 2023-09-19 |
25.25 |
25.43 |
24.62 |
24.74 |
-2.56%
|
110万 |
2877万 |
| 2023-09-20 |
24.86 |
24.86 |
24.29 |
24.30 |
-1.78%
|
76万 |
1947万 |
| 2023-09-21 |
24.50 |
24.62 |
24.14 |
24.20 |
-0.43%
|
84万 |
2153万 |
| 2023-09-22 |
24.24 |
24.99 |
24.24 |
24.98 |
3.24%
|
139万 |
3601万 |
| 2023-09-25 |
24.99 |
25.11 |
24.47 |
24.69 |
-1.19%
|
98万 |
2531万 |
| 2023-09-26 |
24.45 |
25.04 |
24.39 |
24.51 |
-0.74%
|
83万 |
2160万 |
| 2023-09-27 |
24.75 |
25.58 |
24.53 |
25.07 |
2.3%
|
189万 |
4994万 |
| 2023-09-28 |
25.23 |
25.47 |
25.07 |
25.45 |
1.53%
|
112万 |
2982万 |
| 2023-10-09 |
25.38 |
25.58 |
25.16 |
25.16 |
-1.16%
|
105万 |
2792万 |
| 2023-10-10 |
25.36 |
25.43 |
24.83 |
24.90 |
-1.03%
|
100万 |
2635万 |
| 2023-10-11 |
25.13 |
25.24 |
24.91 |
25.08 |
0.73%
|
66万 |
1742万 |
| 2023-10-12 |
25.15 |
25.52 |
24.98 |
25.41 |
1.33%
|
116万 |
3094万 |
| 2023-10-13 |
25.39 |
25.40 |
24.87 |
25.18 |
-0.9%
|
109万 |
2865万 |
| 2023-10-16 |
25.23 |
25.28 |
24.48 |
24.60 |
-2.32%
|
117万 |
3033万 |
| 2023-10-17 |
24.82 |
24.84 |
23.20 |
23.62 |
-4.0%
|
232万 |
5815万 |
| 2023-10-18 |
23.62 |
23.87 |
23.48 |
23.49 |
-0.53%
|
146万 |
3641万 |
| 2023-10-19 |
23.23 |
23.68 |
23.22 |
23.35 |
-0.61%
|
116万 |
2854万 |
| 2023-10-20 |
23.42 |
24.13 |
23.17 |
23.52 |
0.74%
|
153万 |
3800万 |
| 2023-10-23 |
23.42 |
23.61 |
22.29 |
22.37 |
-4.88%
|
160万 |
3805万 |
| 2023-10-24 |
22.39 |
23.52 |
22.39 |
23.52 |
5.13%
|
205万 |
4991万 |
| 2023-10-25 |
23.54 |
24.15 |
23.54 |
23.92 |
1.71%
|
186万 |
4650万 |
| 2023-10-26 |
23.63 |
23.89 |
23.14 |
23.82 |
-0.44%
|
164万 |
4038万 |
| 2023-10-27 |
23.81 |
24.48 |
23.44 |
24.23 |
1.73%
|
166万 |
4175万 |
| 2023-10-30 |
25.52 |
26.62 |
24.67 |
26.39 |
8.92%
|
629万 |
1.70亿 |
| 2023-10-31 |
26.74 |
26.74 |
25.76 |
25.93 |
-1.74%
|
277万 |
7586万 |
| 2023-11-01 |
26.00 |
26.28 |
25.82 |
25.91 |
-0.07%
|
136万 |
3714万 |
| 2023-11-02 |
25.91 |
26.03 |
25.20 |
25.22 |
-2.66%
|
124万 |
3313万 |
| 2023-11-03 |
25.28 |
25.89 |
25.28 |
25.61 |
1.55%
|
122万 |
3291万 |
| 2023-11-06 |
25.59 |
26.34 |
25.58 |
26.12 |
1.98%
|
178万 |
4856万 |
| 2023-11-07 |
26.10 |
26.18 |
25.76 |
26.02 |
-0.4%
|
105万 |
2856万 |
| 2023-11-08 |
25.82 |
26.19 |
25.82 |
26.03 |
0.04%
|
116万 |
3180万 |
| 2023-11-09 |
26.14 |
26.71 |
25.85 |
26.20 |
0.66%
|
235万 |
6465万 |
| 2023-11-10 |
26.12 |
26.16 |
25.60 |
25.82 |
-1.42%
|
174万 |
4712万 |
| 2023-11-13 |
26.07 |
26.29 |
25.81 |
26.24 |
1.59%
|
142万 |
3880万 |
| 2023-11-14 |
26.37 |
26.77 |
26.20 |
26.47 |
0.87%
|
214万 |
5938万 |
| 2023-11-15 |
26.59 |
27.12 |
26.49 |
27.06 |
2.24%
|
312万 |
8799万 |
| 2023-11-16 |
26.91 |
26.95 |
26.22 |
26.22 |
-3.11%
|
247万 |
6851万 |
| 2023-11-17 |
26.24 |
26.70 |
26.18 |
26.51 |
1.13%
|
158万 |
4399万 |
| 2023-11-20 |
26.44 |
26.70 |
26.20 |
26.70 |
0.72%
|
144万 |
3990万 |
| 2023-11-21 |
26.68 |
26.78 |
26.20 |
26.25 |
-1.68%
|
129万 |
3582万 |
| 2023-11-22 |
26.31 |
26.47 |
25.72 |
25.72 |
-2.04%
|
158万 |
4313万 |
| 2023-11-23 |
25.84 |
26.13 |
25.66 |
26.02 |
1.15%
|
110万 |
2983万 |
| 2023-11-24 |
26.11 |
26.11 |
25.34 |
25.43 |
-2.24%
|
106万 |
2834万 |
| 2023-11-27 |
25.46 |
25.68 |
25.13 |
25.47 |
0.15%
|
114万 |
3049万 |
| 2023-11-28 |
25.48 |
25.92 |
25.37 |
25.87 |
1.58%
|
80万 |
2172万 |
| 2023-11-29 |
25.81 |
26.06 |
25.51 |
25.59 |
-1.11%
|
66万 |
1792万 |
| 2023-11-30 |
25.65 |
25.84 |
25.17 |
25.49 |
-0.37%
|
104万 |
2794万 |
| 2023-12-01 |
25.49 |
25.80 |
25.25 |
25.60 |
0.45%
|
90万 |
2419万 |
| 2023-12-04 |
25.54 |
25.82 |
25.37 |
25.43 |
-0.67%
|
78万 |
2096万 |
| 2023-12-05 |
25.34 |
25.39 |
24.86 |
24.86 |
-2.26%
|
100万 |
2644万 |
| 2023-12-06 |
25.11 |
25.41 |
24.74 |
25.16 |
1.23%
|
125万 |
3305万 |
| 2023-12-07 |
25.16 |
25.25 |
24.72 |
25.02 |
-0.57%
|
99万 |
2594万 |
| 2023-12-08 |
25.07 |
25.28 |
24.74 |
24.75 |
-1.07%
|
104万 |
2732万 |
| 2023-12-11 |
24.62 |
25.19 |
24.36 |
25.10 |
1.39%
|
162万 |
4232万 |
| 2023-12-12 |
25.16 |
25.33 |
24.83 |
24.91 |
-0.76%
|
111万 |
2922万 |
| 2023-12-13 |
24.95 |
25.01 |
24.69 |
24.76 |
-0.58%
|
65万 |
1710万 |
| 2023-12-14 |
25.09 |
25.19 |
24.76 |
24.98 |
0.89%
|
114万 |
3001万 |
| 2023-12-15 |
25.11 |
25.59 |
25.03 |
25.07 |
0.34%
|
174万 |
4618万 |
| 2023-12-18 |
25.27 |
25.27 |
24.14 |
24.23 |
-3.36%
|
122万 |
3135万 |
| 2023-12-19 |
24.23 |
24.86 |
24.15 |
24.57 |
1.42%
|
108万 |
2785万 |
| 2023-12-20 |
24.49 |
24.86 |
24.23 |
24.24 |
-1.36%
|
62万 |
1600万 |
| 2023-12-21 |
24.19 |
25.20 |
23.96 |
24.93 |
2.84%
|
142万 |
3676万 |
| 2023-12-22 |
24.82 |
25.15 |
24.17 |
24.53 |
-1.57%
|
189万 |
4873万 |
| 2023-12-25 |
24.54 |
24.83 |
24.10 |
24.32 |
-0.86%
|
95万 |
2425万 |
| 2023-12-26 |
24.32 |
24.32 |
23.66 |
23.73 |
-2.44%
|
85万 |
2120万 |
| 2023-12-27 |
23.73 |
24.07 |
23.56 |
24.02 |
1.21%
|
88万 |
2216万 |
| 2023-12-28 |
24.08 |
26.23 |
23.92 |
25.90 |
7.84%
|
328万 |
8725万 |
| 2023-12-29 |
25.94 |
26.18 |
25.56 |
25.93 |
0.11%
|
247万 |
6679万 |
| 2024-01-02 |
25.94 |
26.21 |
25.75 |
26.06 |
0.52%
|
160万 |
4373万 |
| 2024-01-03 |
26.03 |
26.06 |
25.64 |
25.93 |
-0.51%
|
145万 |
3925万 |
| 2024-01-04 |
25.81 |
25.97 |
25.53 |
25.73 |
-0.77%
|
100万 |
2686万 |
| 2024-01-05 |
25.67 |
26.06 |
25.10 |
25.27 |
-1.78%
|
118万 |
3167万 |
| 2024-01-08 |
25.34 |
25.54 |
24.78 |
24.83 |
-1.74%
|
130万 |
3438万 |
| 2024-01-09 |
24.78 |
25.70 |
24.40 |
25.01 |
0.73%
|
178万 |
4685万 |
| 2024-01-10 |
24.74 |
25.58 |
24.22 |
25.04 |
0.11%
|
202万 |
5306万 |
| 2024-01-11 |
24.86 |
25.40 |
24.67 |
25.33 |
1.15%
|
199万 |
5248万 |
| 2024-01-12 |
25.30 |
26.94 |
25.14 |
26.24 |
3.59%
|
470万 |
1.29亿 |
| 2024-01-15 |
25.97 |
26.10 |
25.30 |
25.57 |
-2.55%
|
373万 |
9997万 |
| 2024-01-16 |
25.15 |
26.01 |
24.89 |
25.48 |
-0.34%
|
301万 |
7996万 |
| 2024-01-17 |
25.48 |
25.49 |
24.25 |
24.28 |
-4.73%
|
253万 |
6563万 |
| 2024-01-18 |
24.10 |
24.57 |
23.38 |
24.24 |
-0.16%
|
259万 |
6524万 |
| 2024-01-19 |
24.10 |
24.67 |
23.49 |
23.51 |
-3.0%
|
169万 |
4233万 |
| 2024-01-22 |
23.64 |
23.64 |
21.66 |
21.76 |
-7.44%
|
251万 |
5904万 |
| 2024-01-23 |
21.71 |
22.13 |
21.06 |
21.63 |
-0.62%
|
183万 |
4138万 |
| 2024-01-24 |
21.80 |
21.94 |
20.61 |
21.37 |
-1.19%
|
208万 |
4632万 |
| 2024-01-25 |
21.80 |
25.64 |
21.79 |
25.64 |
20.0%
|
694万 |
1.76亿 |
| 2024-01-26 |
26.77 |
26.77 |
24.73 |
24.87 |
-3.02%
|
778万 |
2.08亿 |
| 2024-01-29 |
24.54 |
24.87 |
23.39 |
23.42 |
-5.81%
|
502万 |
1.26亿 |
| 2024-01-30 |
23.15 |
23.48 |
22.18 |
22.19 |
-5.27%
|
283万 |
6742万 |
| 2024-01-31 |
22.24 |
26.47 |
22.19 |
23.57 |
6.2%
|
764万 |
1.95亿 |
| 2024-02-01 |
22.28 |
24.38 |
22.28 |
22.97 |
-2.56%
|
619万 |
1.50亿 |
| 2024-02-02 |
22.80 |
22.95 |
20.13 |
21.21 |
-7.66%
|
613万 |
1.39亿 |
| 2024-02-05 |
20.74 |
20.84 |
17.22 |
17.60 |
-17.0%
|
523万 |
1.02亿 |
| 2024-02-06 |
17.35 |
18.71 |
16.45 |
18.31 |
4.02%
|
405万 |
7431万 |
| 2024-02-07 |
18.12 |
18.93 |
17.58 |
17.67 |
-3.5%
|
435万 |
8318万 |
| 2024-02-08 |
17.69 |
19.31 |
17.69 |
19.11 |
8.17%
|
411万 |
7951万 |
| 2024-02-19 |
19.32 |
19.95 |
18.76 |
19.88 |
4.0%
|
325万 |
6599万 |
| 2024-02-20 |
20.13 |
20.70 |
19.52 |
20.04 |
0.82%
|
352万 |
7450万 |
| 2024-02-21 |
19.96 |
20.65 |
19.65 |
20.01 |
-0.14%
|
304万 |
6461万 |
| 2024-02-22 |
20.02 |
20.63 |
20.01 |
20.50 |
2.44%
|
252万 |
5387万 |
| 2024-02-23 |
20.43 |
21.24 |
20.43 |
21.12 |
3.03%
|
315万 |
6891万 |
| 2024-02-26 |
21.34 |
21.71 |
21.04 |
21.27 |
0.72%
|
313万 |
7024万 |
| 2024-02-27 |
21.18 |
21.84 |
20.80 |
21.84 |
2.65%
|
251万 |
5645万 |
| 2024-02-28 |
21.98 |
22.83 |
20.24 |
20.24 |
-7.31%
|
470万 |
1.07亿 |
| 2024-02-29 |
20.24 |
20.80 |
20.08 |
20.78 |
2.65%
|
317万 |
6804万 |
| 2024-03-01 |
20.67 |
21.13 |
20.42 |
20.92 |
0.69%
|
276万 |
6016万 |
| 2024-03-04 |
20.91 |
21.25 |
20.39 |
20.83 |
-0.41%
|
171万 |
3723万 |
| 2024-03-05 |
20.69 |
20.69 |
19.95 |
20.03 |
-3.85%
|
212万 |
4490万 |
| 2024-03-06 |
20.08 |
21.32 |
20.08 |
21.02 |
4.92%
|
354万 |
7703万 |
| 2024-03-07 |
20.84 |
21.18 |
20.44 |
20.44 |
-2.73%
|
250万 |
5448万 |
| 2024-03-08 |
20.37 |
21.19 |
20.37 |
21.05 |
2.99%
|
284万 |
6209万 |
| 2024-03-11 |
21.62 |
22.70 |
21.52 |
22.05 |
4.72%
|
483万 |
1.11亿 |
| 2024-03-12 |
21.98 |
22.12 |
21.75 |
21.86 |
-0.87%
|
287万 |
6579万 |
| 2024-03-13 |
21.72 |
22.06 |
21.66 |
21.99 |
0.61%
|
218万 |
4999万 |
| 2024-03-14 |
21.80 |
21.96 |
21.18 |
21.59 |
-1.83%
|
204万 |
4607万 |
| 2024-03-15 |
21.49 |
21.77 |
21.27 |
21.70 |
0.53%
|
146万 |
3299万 |
| 2024-03-18 |
21.73 |
22.05 |
21.61 |
21.98 |
1.28%
|
237万 |
5430万 |
| 2024-03-19 |
21.92 |
22.17 |
21.74 |
21.76 |
-1.0%
|
186万 |
4276万 |
| 2024-03-20 |
21.83 |
21.99 |
21.63 |
21.89 |
0.57%
|
164万 |
3761万 |
| 2024-03-21 |
21.90 |
22.16 |
21.35 |
21.53 |
-1.62%
|
176万 |
3993万 |
| 2024-03-22 |
21.53 |
21.69 |
20.71 |
20.84 |
-3.2%
|
218万 |
4813万 |
| 2024-03-25 |
21.23 |
21.23 |
19.99 |
19.99 |
-4.08%
|
211万 |
4508万 |
| 2024-03-26 |
20.00 |
20.25 |
19.40 |
19.90 |
-0.48%
|
181万 |
3754万 |
| 2024-03-27 |
20.13 |
20.30 |
18.99 |
18.99 |
-4.57%
|
207万 |
4260万 |
| 2024-03-28 |
19.01 |
19.88 |
19.00 |
19.43 |
2.32%
|
174万 |
3556万 |
| 2024-03-29 |
19.43 |
19.84 |
19.43 |
19.67 |
1.23%
|
125万 |
2581万 |
| 2024-04-01 |
19.73 |
20.81 |
19.73 |
20.75 |
5.49%
|
222万 |
4735万 |
| 2024-04-02 |
20.65 |
20.84 |
20.38 |
20.71 |
-0.18%
|
165万 |
3588万 |
| 2024-04-03 |
20.71 |
20.85 |
20.20 |
20.42 |
-1.39%
|
139万 |
2971万 |
| 2024-04-08 |
20.56 |
22.08 |
19.92 |
21.87 |
7.07%
|
533万 |
1.20亿 |
| 2024-04-09 |
21.32 |
21.66 |
21.16 |
21.62 |
-1.14%
|
400万 |
8978万 |
| 2024-04-10 |
21.33 |
21.38 |
20.50 |
20.59 |
-4.78%
|
287万 |
6266万 |
| 2024-04-11 |
20.56 |
21.15 |
20.29 |
20.83 |
1.21%
|
206万 |
4509万 |
| 2024-04-12 |
20.78 |
20.94 |
19.74 |
19.96 |
-4.18%
|
230万 |
4868万 |
| 2024-04-15 |
20.03 |
20.41 |
18.64 |
19.07 |
-4.45%
|
252万 |
5097万 |
| 2024-04-16 |
18.89 |
19.06 |
17.38 |
17.41 |
-8.72%
|
224万 |
4169万 |
| 2024-04-17 |
17.55 |
18.67 |
17.55 |
18.63 |
6.97%
|
209万 |
4030万 |
| 2024-04-18 |
18.64 |
18.83 |
18.27 |
18.31 |
-1.69%
|
138万 |
2686万 |
| 2024-04-19 |
18.21 |
18.25 |
17.64 |
17.79 |
-2.82%
|
165万 |
3096万 |
| 2024-04-22 |
18.07 |
18.30 |
17.44 |
18.30 |
2.85%
|
161万 |
3052万 |
| 2024-04-23 |
18.40 |
18.76 |
18.27 |
18.74 |
2.4%
|
177万 |
3433万 |
| 2024-04-24 |
18.76 |
19.50 |
18.41 |
19.31 |
3.06%
|
281万 |
5653万 |
| 2024-04-25 |
19.12 |
19.31 |
18.84 |
19.11 |
-1.04%
|
214万 |
4272万 |
| 2024-04-26 |
19.12 |
19.22 |
18.74 |
19.21 |
0.5%
|
214万 |
4280万 |
| 2024-04-29 |
19.12 |
19.74 |
19.12 |
19.66 |
2.34%
|
202万 |
4137万 |
| 2024-04-30 |
19.59 |
19.66 |
19.05 |
19.21 |
-2.29%
|
209万 |
4228万 |
| 2024-05-06 |
19.42 |
19.72 |
19.32 |
19.72 |
2.64%
|
200万 |
4093万 |
| 2024-05-07 |
19.68 |
19.88 |
19.52 |
19.84 |
0.63%
|
177万 |
3664万 |
| 2024-05-08 |
19.82 |
23.33 |
19.60 |
21.21 |
6.89%
|
730万 |
1.65亿 |
| 2024-05-09 |
21.02 |
22.28 |
20.74 |
20.91 |
-1.4%
|
658万 |
1.47亿 |
| 2024-05-10 |
20.65 |
22.26 |
20.62 |
22.19 |
6.13%
|
782万 |
1.77亿 |
| 2024-05-13 |
21.90 |
23.42 |
21.38 |
22.71 |
2.33%
|
769万 |
1.79亿 |
| 2024-05-14 |
22.16 |
22.95 |
21.71 |
21.91 |
-3.49%
|
566万 |
1.31亿 |
| 2024-05-15 |
21.80 |
21.85 |
20.65 |
20.67 |
-5.67%
|
514万 |
1.13亿 |
| 2024-05-16 |
20.67 |
20.88 |
20.14 |
20.35 |
-1.57%
|
338万 |
7237万 |
| 2024-05-17 |
20.04 |
20.61 |
20.04 |
20.44 |
0.47%
|
252万 |
5374万 |
| 2024-05-20 |
20.30 |
21.00 |
20.15 |
20.77 |
1.59%
|
288万 |
6239万 |
| 2024-05-21 |
20.63 |
20.73 |
20.30 |
20.46 |
-1.47%
|
175万 |
3758万 |
| 2024-05-22 |
20.53 |
21.75 |
20.53 |
21.68 |
5.93%
|
596万 |
1.33亿 |
| 2024-05-23 |
21.55 |
21.61 |
20.58 |
20.60 |
-4.94%
|
424万 |
9324万 |
| 2024-05-24 |
20.45 |
22.47 |
20.33 |
21.76 |
5.61%
|
741万 |
1.69亿 |
| 2024-05-27 |
22.45 |
22.76 |
21.25 |
21.52 |
-1.1%
|
556万 |
1.27亿 |
| 2024-05-28 |
21.50 |
23.80 |
21.50 |
22.80 |
5.95%
|
812万 |
1.92亿 |
| 2024-05-29 |
22.28 |
23.88 |
21.99 |
22.99 |
0.84%
|
865万 |
2.09亿 |
| 2024-05-30 |
23.21 |
23.30 |
21.42 |
21.83 |
-5.07%
|
661万 |
1.53亿 |
| 2024-05-31 |
21.39 |
21.68 |
20.94 |
21.46 |
-1.71%
|
455万 |
1.01亿 |
| 2024-06-03 |
21.32 |
21.32 |
20.61 |
20.81 |
-2.99%
|
301万 |
6570万 |
| 2024-06-04 |
20.94 |
21.29 |
20.41 |
21.24 |
2.07%
|
276万 |
6093万 |
| 2024-06-05 |
21.03 |
21.18 |
19.70 |
19.73 |
-7.11%
|
402万 |
8519万 |
| 2024-06-06 |
19.44 |
19.93 |
18.71 |
18.74 |
-5.04%
|
281万 |
5629万 |
| 2024-06-07 |
18.96 |
19.47 |
18.85 |
19.04 |
1.58%
|
184万 |
3683万 |
| 2024-06-11 |
19.04 |
19.36 |
18.60 |
19.31 |
1.46%
|
171万 |
3403万 |
| 2024-06-12 |
19.14 |
19.52 |
19.13 |
19.39 |
0.4%
|
127万 |
2597万 |
| 2024-06-13 |
19.60 |
20.03 |
19.42 |
19.51 |
0.64%
|
182万 |
3768万 |
| 2024-06-14 |
19.42 |
20.16 |
19.35 |
19.81 |
1.52%
|
190万 |
3951万 |
| 2024-06-17 |
19.42 |
19.74 |
19.23 |
19.56 |
-1.25%
|
138万 |
2837万 |
| 2024-06-18 |
19.65 |
19.78 |
19.42 |
19.76 |
1.03%
|
110万 |
2269万 |
| 2024-06-19 |
19.76 |
20.10 |
19.70 |
19.89 |
0.63%
|
174万 |
3638万 |
| 2024-06-20 |
19.90 |
20.03 |
19.16 |
19.19 |
-3.51%
|
192万 |
3867万 |
| 2024-06-21 |
19.23 |
20.35 |
19.23 |
19.69 |
2.63%
|
184万 |
3765万 |
| 2024-06-24 |
19.38 |
19.53 |
18.63 |
18.66 |
-5.27%
|
169万 |
3318万 |
| 2024-06-25 |
18.63 |
18.81 |
18.12 |
18.22 |
-2.34%
|
130万 |
2481万 |
| 2024-06-26 |
18.22 |
18.95 |
18.07 |
18.92 |
3.83%
|
127万 |
2442万 |
| 2024-06-27 |
18.85 |
19.12 |
18.60 |
18.70 |
-1.13%
|
116万 |
2251万 |
| 2024-06-28 |
18.70 |
19.49 |
18.65 |
19.08 |
2.02%
|
146万 |
2878万 |
| 2024-07-01 |
19.28 |
19.78 |
19.13 |
19.29 |
1.07%
|
134万 |
2699万 |
| 2024-07-02 |
19.30 |
19.40 |
19.11 |
19.23 |
-0.3%
|
101万 |
2003万 |
| 2024-07-03 |
19.14 |
19.34 |
18.76 |
18.83 |
-2.07%
|
83万 |
1634万 |
| 2024-07-04 |
18.82 |
19.00 |
18.12 |
18.18 |
-3.45%
|
103万 |
1971万 |
| 2024-07-05 |
18.18 |
18.49 |
17.95 |
18.37 |
1.07%
|
61万 |
1151万 |
| 2024-07-08 |
18.37 |
18.38 |
17.64 |
17.68 |
-3.8%
|
83万 |
1533万 |
| 2024-07-09 |
17.69 |
18.01 |
17.14 |
17.97 |
1.65%
|
137万 |
2511万 |
| 2024-07-10 |
19.39 |
20.90 |
18.95 |
19.78 |
10.1%
|
582万 |
1.19亿 |
| 2024-07-11 |
19.76 |
20.15 |
19.52 |
19.94 |
0.78%
|
440万 |
9019万 |
| 2024-07-12 |
19.99 |
20.59 |
19.80 |
20.13 |
0.97%
|
429万 |
8928万 |
| 2024-07-15 |
19.80 |
19.86 |
19.23 |
19.26 |
-4.34%
|
270万 |
5437万 |
| 2024-07-16 |
19.40 |
19.50 |
18.96 |
19.44 |
0.96%
|
174万 |
3468万 |
| 2024-07-17 |
19.63 |
19.87 |
19.19 |
19.25 |
-1.0%
|
190万 |
3846万 |
| 2024-07-18 |
18.92 |
19.77 |
18.35 |
19.46 |
1.11%
|
237万 |
4647万 |
| 2024-07-19 |
19.31 |
19.85 |
19.07 |
19.58 |
0.6%
|
172万 |
3475万 |
| 2024-07-22 |
19.34 |
19.91 |
19.34 |
19.61 |
0.15%
|
175万 |
3550万 |
| 2024-07-23 |
19.50 |
19.66 |
18.99 |
18.99 |
-3.12%
|
169万 |
3365万 |
| 2024-07-24 |
18.81 |
19.26 |
18.57 |
18.71 |
-1.48%
|
157万 |
3062万 |
| 2024-07-25 |
18.34 |
19.31 |
18.24 |
19.01 |
1.61%
|
192万 |
3740万 |
| 2024-07-26 |
18.74 |
19.03 |
18.40 |
18.57 |
-2.35%
|
188万 |
3622万 |
| 2024-07-29 |
18.57 |
18.64 |
18.29 |
18.46 |
-0.57%
|
92万 |
1755万 |
| 2024-07-30 |
18.33 |
18.62 |
18.25 |
18.39 |
-0.37%
|
104万 |
1993万 |
| 2024-07-31 |
18.39 |
18.96 |
18.21 |
18.89 |
2.69%
|
153万 |
2954万 |
| 2024-08-01 |
19.01 |
19.16 |
18.70 |
18.76 |
-0.67%
|
126万 |
2452万 |
| 2024-08-02 |
18.60 |
18.90 |
18.39 |
18.40 |
-1.91%
|
112万 |
2159万 |
| 2024-08-05 |
18.40 |
18.65 |
17.95 |
17.95 |
-2.48%
|
130万 |
2455万 |
| 2024-08-06 |
18.09 |
18.55 |
18.09 |
18.48 |
2.97%
|
126万 |
2405万 |
| 2024-08-07 |
18.52 |
19.38 |
18.45 |
18.77 |
1.57%
|
200万 |
3879万 |
| 2024-08-08 |
18.59 |
18.66 |
18.15 |
18.25 |
-2.79%
|
140万 |
2664万 |
| 2024-08-09 |
18.26 |
18.48 |
18.04 |
18.05 |
-1.06%
|
71万 |
1341万 |
| 2024-08-12 |
18.31 |
18.54 |
17.77 |
17.94 |
-0.64%
|
99万 |
1865万 |
| 2024-08-13 |
17.73 |
18.10 |
17.56 |
18.06 |
0.7%
|
98万 |
1809万 |
| 2024-08-14 |
18.06 |
18.31 |
17.82 |
17.86 |
-1.13%
|
80万 |
1488万 |
| 2024-08-15 |
17.57 |
17.76 |
17.19 |
17.62 |
-1.36%
|
179万 |
3239万 |
| 2024-08-16 |
17.62 |
17.66 |
17.11 |
17.11 |
-2.86%
|
149万 |
2659万 |
| 2024-08-19 |
17.12 |
17.28 |
16.98 |
17.03 |
-0.51%
|
73万 |
1296万 |
| 2024-08-20 |
17.07 |
17.27 |
16.98 |
17.14 |
0.68%
|
89万 |
1578万 |
| 2024-08-21 |
17.14 |
17.32 |
16.85 |
17.31 |
0.96%
|
95万 |
1686万 |
| 2024-08-22 |
17.66 |
17.66 |
16.81 |
16.81 |
-2.86%
|
109万 |
1943万 |
| 2024-08-23 |
16.50 |
16.85 |
16.50 |
16.65 |
-0.98%
|
78万 |
1353万 |
| 2024-08-26 |
16.65 |
17.22 |
16.65 |
17.12 |
2.86%
|
112万 |
1982万 |
| 2024-08-27 |
17.10 |
17.36 |
16.90 |
16.96 |
-0.96%
|
81万 |
1427万 |
| 2024-08-28 |
16.78 |
17.22 |
16.57 |
17.18 |
1.32%
|
134万 |
2353万 |
| 2024-08-29 |
17.07 |
17.89 |
17.07 |
17.72 |
3.16%
|
227万 |
4126万 |
| 2024-08-30 |
17.57 |
18.00 |
17.57 |
17.72 |
0.0%
|
231万 |
4245万 |
| 2024-09-02 |
17.64 |
17.85 |
17.35 |
17.39 |
-1.86%
|
133万 |
2418万 |
| 2024-09-03 |
17.39 |
17.88 |
17.36 |
17.76 |
2.12%
|
146万 |
2681万 |
| 2024-09-04 |
17.73 |
17.91 |
17.49 |
17.56 |
-1.15%
|
105万 |
1915万 |
| 2024-09-05 |
17.56 |
17.89 |
17.56 |
17.69 |
0.77%
|
97万 |
1779万 |
| 2024-09-06 |
17.69 |
17.76 |
17.07 |
17.07 |
-3.51%
|
127万 |
2278万 |
| 2024-09-09 |
16.99 |
17.20 |
16.80 |
16.91 |
-0.97%
|
99万 |
1747万 |
| 2024-09-10 |
17.04 |
17.18 |
16.73 |
17.12 |
1.26%
|
83万 |
1455万 |
| 2024-09-11 |
16.99 |
17.37 |
16.99 |
17.19 |
0.4%
|
74万 |
1317万 |
| 2024-09-12 |
17.32 |
17.61 |
17.07 |
17.25 |
0.34%
|
89万 |
1597万 |
| 2024-09-13 |
17.25 |
17.30 |
16.71 |
16.73 |
-2.98%
|
82万 |
1433万 |
| 2024-09-18 |
16.83 |
16.89 |
16.40 |
16.55 |
-1.1%
|
94万 |
1618万 |
| 2024-09-19 |
16.64 |
17.10 |
16.57 |
16.88 |
1.99%
|
101万 |
1764万 |
| 2024-09-20 |
16.88 |
17.10 |
16.50 |
16.66 |
-1.32%
|
78万 |
1346万 |
| 2024-09-23 |
16.66 |
16.69 |
16.41 |
16.48 |
-1.05%
|
94万 |
1608万 |
| 2024-09-24 |
16.54 |
17.09 |
16.44 |
17.08 |
3.65%
|
144万 |
2504万 |
| 2024-09-25 |
17.31 |
17.66 |
17.22 |
17.25 |
0.97%
|
190万 |
3421万 |
| 2024-09-26 |
17.18 |
17.71 |
17.10 |
17.68 |
2.47%
|
177万 |
3195万 |
| 2024-09-27 |
17.86 |
19.01 |
17.85 |
18.65 |
5.49%
|
415万 |
7907万 |
| 2024-09-30 |
19.40 |
21.49 |
18.93 |
21.34 |
14.46%
|
691万 |
1.44亿 |
| 2024-10-08 |
24.97 |
25.50 |
22.02 |
23.80 |
11.5%
|
827万 |
2.03亿 |
| 2024-10-09 |
22.76 |
23.07 |
21.07 |
21.09 |
-11.37%
|
493万 |
1.12亿 |
| 2024-10-10 |
21.15 |
21.97 |
21.15 |
21.29 |
0.97%
|
289万 |
6435万 |
| 2024-10-11 |
21.06 |
21.29 |
19.76 |
20.11 |
-5.56%
|
309万 |
6533万 |
| 2024-10-14 |
20.28 |
21.03 |
19.90 |
20.88 |
3.81%
|
245万 |
5216万 |
| 2024-10-15 |
21.19 |
21.21 |
20.46 |
20.46 |
-2.0%
|
226万 |
4844万 |
| 2024-10-16 |
20.29 |
20.80 |
20.16 |
20.46 |
0.0%
|
161万 |
3420万 |
| 2024-10-17 |
20.46 |
20.83 |
20.18 |
20.20 |
-1.28%
|
186万 |
3946万 |
| 2024-10-18 |
20.09 |
21.29 |
20.09 |
20.75 |
2.74%
|
279万 |
5941万 |
| 2024-10-21 |
21.15 |
21.99 |
20.84 |
21.48 |
3.51%
|
377万 |
8333万 |
| 2024-10-22 |
21.48 |
21.86 |
21.25 |
21.70 |
1.04%
|
296万 |
6595万 |
| 2024-10-23 |
21.82 |
22.75 |
21.47 |
22.36 |
3.04%
|
560万 |
1.28亿 |
| 2024-10-24 |
22.34 |
22.38 |
21.56 |
21.61 |
-3.34%
|
304万 |
6825万 |
| 2024-10-25 |
21.83 |
23.08 |
21.70 |
22.60 |
4.58%
|
549万 |
1.28亿 |
| 2024-10-28 |
22.77 |
22.99 |
22.09 |
22.33 |
-1.2%
|
426万 |
9781万 |
| 2024-10-29 |
22.33 |
22.88 |
21.51 |
21.58 |
-3.39%
|
348万 |
7880万 |
| 2024-10-30 |
21.54 |
21.79 |
20.98 |
21.39 |
-0.85%
|
260万 |
5729万 |
| 2024-10-31 |
22.01 |
22.47 |
21.84 |
22.04 |
3.04%
|
380万 |
8669万 |
| 2024-11-01 |
21.80 |
22.01 |
20.61 |
20.71 |
-6.03%
|
348万 |
7577万 |
| 2024-11-04 |
20.84 |
21.29 |
20.62 |
21.27 |
2.72%
|
172万 |
3762万 |
| 2024-11-05 |
21.26 |
21.72 |
21.14 |
21.68 |
1.92%
|
248万 |
5506万 |
| 2024-11-06 |
21.68 |
22.07 |
21.44 |
21.59 |
-0.4%
|
295万 |
6633万 |
| 2024-11-07 |
21.28 |
21.89 |
21.17 |
21.89 |
1.35%
|
283万 |
6325万 |
| 2024-11-08 |
22.05 |
22.21 |
21.64 |
21.72 |
-0.75%
|
314万 |
7082万 |
| 2024-11-11 |
21.75 |
22.49 |
21.57 |
22.48 |
3.48%
|
341万 |
7823万 |
| 2024-11-12 |
22.65 |
22.82 |
21.90 |
22.15 |
-1.47%
|
338万 |
7811万 |
| 2024-11-13 |
22.10 |
23.72 |
21.64 |
22.99 |
3.81%
|
559万 |
1.31亿 |
| 2024-11-14 |
23.08 |
23.28 |
22.13 |
22.15 |
-3.67%
|
413万 |
9676万 |
| 2024-11-15 |
22.00 |
22.36 |
21.34 |
21.35 |
-3.59%
|
279万 |
6284万 |
| 2024-11-18 |
21.30 |
21.62 |
20.45 |
20.58 |
-3.63%
|
280万 |
6018万 |
| 2024-11-19 |
20.80 |
21.26 |
20.51 |
21.26 |
3.35%
|
178万 |
3859万 |
| 2024-11-20 |
21.26 |
21.44 |
21.06 |
21.29 |
0.14%
|
156万 |
3411万 |
| 2024-11-21 |
21.43 |
21.95 |
21.33 |
21.59 |
1.41%
|
230万 |
5151万 |
| 2024-11-22 |
21.45 |
21.61 |
20.37 |
20.43 |
-5.39%
|
212万 |
4604万 |
| 2024-11-25 |
20.46 |
21.29 |
20.33 |
21.29 |
4.23%
|
195万 |
4195万 |
| 2024-11-26 |
21.27 |
21.38 |
20.69 |
20.78 |
-2.41%
|
102万 |
2218万 |
| 2024-11-27 |
20.78 |
21.03 |
20.19 |
21.03 |
1.21%
|
141万 |
3012万 |
| 2024-11-28 |
21.03 |
21.33 |
20.95 |
21.14 |
0.51%
|
133万 |
2917万 |
| 2024-11-29 |
21.05 |
21.79 |
20.81 |
21.75 |
2.89%
|
260万 |
5758万 |
| 2024-12-02 |
22.41 |
22.58 |
21.68 |
22.02 |
1.25%
|
385万 |
8741万 |
| 2024-12-03 |
22.31 |
22.50 |
21.87 |
22.17 |
0.66%
|
331万 |
7551万 |
| 2024-12-04 |
22.00 |
22.17 |
21.36 |
21.52 |
-2.93%
|
242万 |
5437万 |
| 2024-12-05 |
21.52 |
21.85 |
21.34 |
21.63 |
0.54%
|
159万 |
3567万 |
| 2024-12-06 |
21.60 |
21.71 |
21.19 |
21.60 |
-0.13%
|
169万 |
3746万 |
| 2024-12-09 |
21.62 |
21.81 |
21.34 |
21.59 |
-0.04%
|
140万 |
3123万 |
| 2024-12-10 |
22.26 |
22.30 |
21.54 |
21.59 |
0.0%
|
195万 |
4406万 |
| 2024-12-11 |
21.65 |
21.77 |
21.39 |
21.54 |
-0.27%
|
135万 |
3008万 |
| 2024-12-12 |
21.54 |
21.68 |
21.27 |
21.57 |
0.14%
|
162万 |
3590万 |
| 2024-12-13 |
21.51 |
21.86 |
21.27 |
21.46 |
-0.49%
|
214万 |
4765万 |
| 2024-12-16 |
21.46 |
21.95 |
21.11 |
21.20 |
-1.22%
|
140万 |
3103万 |
| 2024-12-17 |
21.22 |
21.30 |
20.20 |
20.30 |
-4.21%
|
172万 |
3670万 |
| 2024-12-18 |
20.45 |
20.50 |
19.99 |
20.18 |
-0.62%
|
92万 |
1937万 |
| 2024-12-19 |
20.08 |
20.28 |
19.83 |
20.08 |
-0.48%
|
119万 |
2458万 |
| 2024-12-20 |
20.28 |
21.05 |
20.10 |
20.86 |
3.86%
|
207万 |
4408万 |
| 2024-12-23 |
20.67 |
20.95 |
19.98 |
20.00 |
-4.09%
|
156万 |
3280万 |
| 2024-12-24 |
20.02 |
21.40 |
20.01 |
20.50 |
2.47%
|
264万 |
5659万 |
| 2024-12-25 |
20.43 |
20.89 |
20.03 |
20.13 |
-1.8%
|
142万 |
2982万 |
| 2024-12-26 |
20.04 |
20.65 |
20.04 |
20.52 |
1.93%
|
123万 |
2607万 |
| 2024-12-27 |
20.51 |
20.62 |
20.24 |
20.40 |
-0.57%
|
112万 |
2371万 |
| 2024-12-30 |
20.40 |
20.41 |
19.99 |
20.11 |
-1.43%
|
90万 |
1880万 |
| 2024-12-31 |
20.12 |
20.26 |
19.41 |
19.46 |
-3.23%
|
125万 |
2571万 |
| 2025-01-02 |
19.65 |
19.91 |
18.91 |
19.02 |
-2.24%
|
150万 |
3019万 |
| 2025-01-03 |
19.10 |
19.36 |
18.33 |
18.42 |
-3.16%
|
160万 |
3110万 |
| 2025-01-06 |
18.38 |
18.87 |
17.81 |
18.63 |
1.11%
|
107万 |
2049万 |
| 2025-01-07 |
18.63 |
19.28 |
18.43 |
19.28 |
3.49%
|
129万 |
2520万 |
| 2025-01-08 |
19.20 |
19.36 |
18.65 |
19.09 |
-0.96%
|
104万 |
2045万 |
| 2025-01-09 |
19.09 |
19.50 |
19.00 |
19.24 |
0.76%
|
94万 |
1871万 |
| 2025-01-10 |
19.34 |
19.35 |
18.35 |
18.37 |
-4.49%
|
102万 |
1991万 |
| 2025-01-13 |
18.10 |
18.59 |
17.87 |
18.45 |
0.42%
|
84万 |
1592万 |
| 2025-01-14 |
18.59 |
19.17 |
18.59 |
19.17 |
3.89%
|
109万 |
2144万 |
| 2025-01-15 |
19.26 |
19.57 |
18.92 |
19.27 |
0.51%
|
112万 |
2222万 |
| 2025-01-16 |
19.31 |
19.54 |
18.99 |
19.19 |
-0.4%
|
106万 |
2106万 |
| 2025-01-17 |
19.07 |
19.28 |
18.85 |
19.09 |
-0.51%
|
74万 |
1470万 |
| 2025-01-20 |
19.55 |
19.55 |
19.06 |
19.31 |
1.17%
|
62万 |
1246万 |
| 2025-01-21 |
19.28 |
19.49 |
18.94 |
19.06 |
-1.31%
|
86万 |
1707万 |
| 2025-01-22 |
19.08 |
19.08 |
18.80 |
18.96 |
-0.56%
|
48万 |
949万 |
| 2025-01-23 |
19.18 |
19.45 |
19.01 |
19.02 |
0.36%
|
99万 |
1981万 |
| 2025-01-24 |
18.83 |
19.29 |
18.83 |
19.28 |
1.33%
|
81万 |
1599万 |
| 2025-01-27 |
19.26 |
19.73 |
19.26 |
19.26 |
-0.1%
|
104万 |
2107万 |
| 2025-02-05 |
19.45 |
19.45 |
19.14 |
19.24 |
-0.1%
|
74万 |
1480万 |
| 2025-02-06 |
19.24 |
19.58 |
19.10 |
19.58 |
1.77%
|
111万 |
2229万 |
| 2025-02-07 |
19.58 |
20.04 |
19.49 |
19.83 |
1.29%
|
170万 |
3483万 |
| 2025-02-10 |
19.88 |
20.06 |
19.73 |
20.04 |
1.08%
|
109万 |
2248万 |
| 2025-02-11 |
20.05 |
20.13 |
19.55 |
19.65 |
-1.94%
|
137万 |
2781万 |
| 2025-02-12 |
19.72 |
19.79 |
19.46 |
19.74 |
0.44%
|
116万 |
2351万 |
| 2025-02-13 |
19.60 |
19.82 |
19.38 |
19.39 |
-1.77%
|
133万 |
2697万 |
| 2025-02-14 |
19.36 |
19.58 |
19.28 |
19.33 |
-0.3%
|
123万 |
2459万 |
| 2025-02-17 |
19.39 |
19.78 |
19.15 |
19.57 |
1.2%
|
139万 |
2821万 |
| 2025-02-18 |
19.81 |
20.06 |
19.30 |
19.40 |
-0.84%
|
254万 |
5176万 |
| 2025-02-19 |
19.29 |
19.80 |
19.27 |
19.80 |
2.05%
|
190万 |
3854万 |
| 2025-02-20 |
19.81 |
19.92 |
19.60 |
19.88 |
0.39%
|
165万 |
3361万 |
| 2025-02-21 |
20.12 |
20.13 |
19.78 |
19.96 |
0.39%
|
174万 |
3582万 |
| 2025-02-24 |
19.96 |
20.11 |
19.72 |
20.10 |
0.73%
|
178万 |
3658万 |
| 2025-02-25 |
19.87 |
20.06 |
19.77 |
19.90 |
-1.01%
|
127万 |
2625万 |
| 2025-02-26 |
19.90 |
20.43 |
19.82 |
20.25 |
1.76%
|
270万 |
5615万 |
| 2025-02-27 |
20.30 |
20.47 |
19.98 |
20.34 |
0.48%
|
242万 |
5062万 |
| 2025-02-28 |
20.38 |
21.23 |
20.26 |
20.70 |
1.76%
|
593万 |
1.27亿 |
| 2025-03-03 |
20.66 |
22.12 |
20.49 |
21.74 |
5.01%
|
806万 |
1.77亿 |
| 2025-03-04 |
21.26 |
21.36 |
20.95 |
21.15 |
-2.72%
|
431万 |
9374万 |
| 2025-03-05 |
21.08 |
21.15 |
20.38 |
20.62 |
-2.48%
|
389万 |
8271万 |
| 2025-03-06 |
20.52 |
20.99 |
20.44 |
20.81 |
0.89%
|
301万 |
6469万 |
| 2025-03-07 |
20.63 |
21.63 |
20.53 |
21.15 |
1.63%
|
383万 |
8280万 |
| 2025-03-10 |
20.95 |
21.38 |
20.86 |
21.08 |
-0.32%
|
229万 |
4996万 |
| 2025-03-11 |
21.02 |
21.02 |
20.57 |
20.95 |
-0.6%
|
232万 |
4965万 |
| 2025-03-12 |
21.15 |
21.15 |
20.76 |
20.78 |
-0.83%
|
173万 |
3743万 |
| 2025-03-13 |
20.76 |
20.86 |
20.43 |
20.72 |
-0.28%
|
135万 |
2875万 |
| 2025-03-14 |
20.73 |
20.99 |
20.50 |
20.87 |
0.7%
|
197万 |
4229万 |
| 2025-03-17 |
20.85 |
21.05 |
20.66 |
20.73 |
-0.65%
|
192万 |
4137万 |
| 2025-03-18 |
20.92 |
21.26 |
20.77 |
21.23 |
2.39%
|
258万 |
5610万 |
| 2025-03-19 |
21.08 |
21.99 |
20.95 |
21.52 |
1.37%
|
438万 |
9736万 |
| 2025-03-20 |
21.71 |
22.12 |
21.54 |
21.81 |
1.35%
|
474万 |
1.07亿 |
| 2025-03-21 |
21.81 |
21.87 |
21.15 |
21.25 |
-2.58%
|
286万 |
6333万 |
| 2025-03-24 |
21.12 |
21.35 |
20.22 |
20.78 |
-2.19%
|
280万 |
5995万 |
| 2025-03-25 |
20.79 |
20.99 |
20.37 |
20.61 |
-0.84%
|
145万 |
3110万 |
| 2025-03-26 |
20.61 |
21.15 |
20.45 |
21.01 |
1.98%
|
170万 |
3680万 |
| 2025-03-27 |
20.95 |
20.95 |
20.28 |
20.41 |
-2.86%
|
175万 |
3707万 |
| 2025-03-28 |
20.42 |
20.73 |
19.96 |
19.96 |
-2.19%
|
170万 |
3562万 |
| 2025-03-31 |
19.96 |
20.02 |
19.31 |
19.52 |
-2.24%
|
193万 |
3915万 |
| 2025-04-01 |
19.64 |
20.42 |
19.64 |
20.18 |
3.38%
|
190万 |
3958万 |
| 2025-04-02 |
20.18 |
20.58 |
20.00 |
20.28 |
0.48%
|
138万 |
2912万 |
| 2025-04-03 |
19.92 |
20.37 |
19.80 |
20.03 |
-1.2%
|
118万 |
2454万 |
| 2025-04-07 |
19.44 |
19.45 |
16.03 |
16.03 |
-20.0%
|
421万 |
7539万 |
| 2025-04-08 |
16.40 |
17.46 |
16.35 |
16.77 |
4.66%
|
295万 |
5124万 |
| 2025-04-09 |
16.48 |
17.39 |
15.47 |
17.26 |
2.89%
|
302万 |
5144万 |
| 2025-04-10 |
17.58 |
17.98 |
17.56 |
17.62 |
2.08%
|
208万 |
3823万 |
| 2025-04-11 |
17.54 |
17.79 |
17.36 |
17.58 |
-0.22%
|
151万 |
2757万 |
| 2025-04-14 |
17.69 |
18.02 |
17.63 |
17.83 |
1.43%
|
142万 |
2626万 |
| 2025-04-15 |
17.84 |
18.12 |
17.63 |
17.70 |
-0.71%
|
93万 |
1716万 |
| 2025-04-16 |
17.73 |
17.82 |
16.98 |
17.47 |
-1.32%
|
138万 |
2493万 |
| 2025-04-17 |
17.63 |
17.90 |
17.39 |
17.66 |
1.05%
|
151万 |
2759万 |
| 2025-04-18 |
17.79 |
17.84 |
17.41 |
17.65 |
-0.05%
|
110万 |
2005万 |
| 2025-04-21 |
17.69 |
17.90 |
17.48 |
17.78 |
0.77%
|
139万 |
2557万 |
| 2025-04-22 |
17.75 |
17.93 |
17.58 |
17.87 |
0.49%
|
142万 |
2601万 |
| 2025-04-23 |
17.91 |
18.47 |
17.87 |
18.18 |
1.74%
|
178万 |
3343万 |
| 2025-04-24 |
18.04 |
18.24 |
17.80 |
17.91 |
-1.49%
|
144万 |
2671万 |
| 2025-04-25 |
17.85 |
18.74 |
17.73 |
18.10 |
1.08%
|
194万 |
3643万 |
| 2025-04-28 |
18.04 |
18.14 |
17.69 |
17.84 |
-1.45%
|
153万 |
2832万 |
| 2025-04-29 |
17.68 |
18.10 |
17.65 |
17.71 |
-0.71%
|
128万 |
2361万 |
| 2025-04-30 |
17.76 |
17.95 |
17.71 |
17.76 |
0.27%
|
104万 |
1918万 |
| 2025-05-06 |
18.01 |
18.49 |
17.92 |
18.46 |
3.93%
|
159万 |
3006万 |
| 2025-05-07 |
18.77 |
18.77 |
18.33 |
18.50 |
0.21%
|
138万 |
2636万 |
| 2025-05-08 |
18.51 |
18.72 |
18.38 |
18.71 |
1.15%
|
132万 |
2536万 |
| 2025-05-09 |
18.63 |
18.74 |
18.42 |
18.42 |
-1.56%
|
98万 |
1886万 |
| 2025-05-12 |
18.67 |
18.76 |
18.45 |
18.70 |
1.53%
|
108万 |
2084万 |
| 2025-05-13 |
18.89 |
19.20 |
18.67 |
18.69 |
-0.05%
|
169万 |
3298万 |
| 2025-05-14 |
18.66 |
18.75 |
18.39 |
18.58 |
-0.62%
|
140万 |
2691万 |
| 2025-05-15 |
18.59 |
18.62 |
18.34 |
18.43 |
-0.78%
|
93万 |
1778万 |
| 2025-05-16 |
18.43 |
18.69 |
18.35 |
18.43 |
0.0%
|
72万 |
1395万 |
| 2025-05-19 |
18.38 |
18.76 |
18.38 |
18.71 |
1.53%
|
122万 |
2357万 |
| 2025-05-20 |
19.02 |
19.58 |
18.82 |
19.23 |
2.75%
|
347万 |
6914万 |
| 2025-05-21 |
19.14 |
19.36 |
18.92 |
19.09 |
-0.71%
|
151万 |
2990万 |
| 2025-05-22 |
18.92 |
19.20 |
18.63 |
18.63 |
-2.44%
|
132万 |
2566万 |
| 2025-05-23 |
18.61 |
18.72 |
18.24 |
18.24 |
-2.08%
|
153万 |
2918万 |
| 2025-05-26 |
18.28 |
18.55 |
18.22 |
18.28 |
0.21%
|
135万 |
2571万 |
| 2025-05-27 |
18.24 |
18.26 |
17.79 |
18.22 |
-0.32%
|
144万 |
2681万 |
| 2025-05-28 |
18.16 |
18.33 |
17.98 |
18.13 |
-0.48%
|
95万 |
1783万 |
| 2025-05-29 |
18.16 |
18.43 |
18.11 |
18.37 |
1.34%
|
103万 |
1957万 |
| 2025-05-30 |
18.37 |
18.37 |
17.96 |
18.01 |
-1.95%
|
120万 |
2249万 |
| 2025-06-03 |
18.01 |
18.23 |
17.88 |
18.17 |
0.86%
|
100万 |
1879万 |
| 2025-06-04 |
18.15 |
18.39 |
18.10 |
18.32 |
0.8%
|
76万 |
1450万 |
| 2025-06-05 |
18.51 |
19.13 |
18.51 |
18.59 |
1.48%
|
207万 |
4008万 |
| 2025-06-06 |
18.58 |
18.80 |
18.43 |
18.72 |
0.73%
|
120万 |
2307万 |
| 2025-06-09 |
18.72 |
19.08 |
18.53 |
19.02 |
1.61%
|
137万 |
2677万 |
| 2025-06-10 |
19.08 |
19.76 |
18.92 |
19.03 |
0.05%
|
237万 |
4726万 |
| 2025-06-11 |
19.01 |
19.25 |
19.01 |
19.10 |
0.36%
|
100万 |
1980万 |
| 2025-06-12 |
19.02 |
19.13 |
18.92 |
19.06 |
-0.2%
|
83万 |
1641万 |
| 2025-06-13 |
19.12 |
19.12 |
18.54 |
18.54 |
-2.75%
|
148万 |
2869万 |
| 2025-06-16 |
18.54 |
18.88 |
18.51 |
18.82 |
1.52%
|
91万 |
1774万 |
| 2025-06-17 |
18.77 |
18.93 |
18.26 |
18.78 |
-0.21%
|
139万 |
2685万 |
| 2025-06-18 |
18.78 |
18.87 |
18.45 |
18.74 |
-0.21%
|
90万 |
1734万 |
| 2025-06-19 |
18.74 |
18.86 |
18.22 |
18.31 |
-2.31%
|
120万 |
2264万 |
| 2025-06-20 |
18.40 |
18.91 |
18.28 |
18.30 |
-0.05%
|
142万 |
2680万 |
| 2025-06-23 |
18.13 |
19.05 |
18.13 |
18.99 |
3.77%
|
146万 |
2777万 |
| 2025-06-24 |
19.21 |
19.35 |
18.92 |
19.26 |
1.45%
|
218万 |
4258万 |
| 2025-06-25 |
19.26 |
19.49 |
19.09 |
19.45 |
0.97%
|
188万 |
3695万 |
| 2025-06-26 |
19.71 |
20.10 |
19.46 |
19.51 |
0.3%
|
362万 |
7266万 |
| 2025-06-27 |
19.60 |
19.80 |
19.31 |
19.47 |
-0.2%
|
227万 |
4495万 |
| 2025-06-30 |
19.50 |
19.70 |
19.37 |
19.56 |
0.46%
|
149万 |
2954万 |
| 2025-07-01 |
19.56 |
19.70 |
19.35 |
19.56 |
0.0%
|
139万 |
2762万 |
| 2025-07-02 |
19.56 |
19.87 |
19.36 |
19.80 |
1.21%
|
198万 |
3955万 |
| 2025-07-03 |
19.91 |
20.15 |
19.56 |
19.77 |
-0.15%
|
150万 |
3020万 |
| 2025-07-04 |
19.71 |
19.85 |
19.49 |
19.53 |
-1.2%
|
132万 |
2631万 |
| 2025-07-07 |
19.55 |
20.08 |
19.54 |
19.99 |
2.37%
|
246万 |
4967万 |
| 2025-07-08 |
19.88 |
20.59 |
19.81 |
20.58 |
2.91%
|
435万 |
8981万 |
| 2025-07-09 |
20.38 |
20.69 |
20.22 |
20.37 |
-1.01%
|
309万 |
6400万 |
| 2025-07-10 |
20.38 |
20.63 |
20.25 |
20.33 |
-0.19%
|
206万 |
4265万 |
| 2025-07-11 |
20.27 |
20.36 |
19.83 |
20.22 |
-0.53%
|
250万 |
5117万 |
| 2025-07-14 |
20.37 |
20.43 |
20.12 |
20.35 |
0.63%
|
139万 |
2878万 |
| 2025-07-15 |
20.36 |
20.45 |
19.91 |
20.19 |
-0.77%
|
164万 |
3357万 |
| 2025-07-16 |
20.05 |
20.23 |
19.93 |
20.05 |
-0.68%
|
150万 |
3063万 |
| 2025-07-17 |
20.05 |
20.17 |
19.91 |
20.09 |
0.2%
|
132万 |
2695万 |
| 2025-07-18 |
20.05 |
20.32 |
20.01 |
20.27 |
0.88%
|
165万 |
3389万 |
| 2025-07-21 |
20.35 |
20.73 |
20.27 |
20.59 |
1.56%
|
222万 |
4660万 |
| 2025-07-22 |
20.60 |
20.87 |
20.50 |
20.71 |
0.62%
|
219万 |
4617万 |
| 2025-07-23 |
20.83 |
20.83 |
20.35 |
20.51 |
-1.0%
|
211万 |
4421万 |
| 2025-07-24 |
20.50 |
20.63 |
20.40 |
20.60 |
0.48%
|
181万 |
3792万 |
| 2025-07-25 |
20.62 |
20.69 |
20.47 |
20.60 |
-0.05%
|
128万 |
2684万 |
| 2025-07-28 |
20.76 |
20.92 |
20.55 |
20.80 |
1.0%
|
223万 |
4701万 |
| 2025-07-29 |
20.77 |
20.86 |
20.50 |
20.75 |
-0.24%
|
164万 |
3456万 |
| 2025-07-30 |
20.80 |
20.84 |
20.42 |
20.58 |
-0.85%
|
132万 |
2772万 |
| 2025-07-31 |
20.78 |
20.79 |
20.16 |
20.23 |
-1.68%
|
155万 |
3216万 |
| 2025-08-01 |
20.33 |
20.69 |
20.23 |
20.62 |
1.95%
|
228万 |
4765万 |
| 2025-08-04 |
20.62 |
20.80 |
20.40 |
20.80 |
0.86%
|
202万 |
4248万 |
| 2025-08-05 |
21.24 |
21.27 |
20.65 |
21.04 |
1.14%
|
340万 |
7237万 |
| 2025-08-06 |
20.92 |
21.26 |
20.84 |
21.04 |
0.0%
|
243万 |
5203万 |
| 2025-08-07 |
21.04 |
21.11 |
20.69 |
20.81 |
-1.08%
|
242万 |
5128万 |
| 2025-08-08 |
20.83 |
21.04 |
20.60 |
20.90 |
0.43%
|
159万 |
3381万 |
| 2025-08-11 |
21.00 |
21.15 |
20.87 |
21.10 |
0.94%
|
208万 |
4464万 |
| 2025-08-12 |
21.37 |
21.37 |
20.87 |
20.92 |
-0.84%
|
153万 |
3274万 |
| 2025-08-13 |
20.94 |
21.04 |
20.79 |
21.03 |
0.52%
|
190万 |
4035万 |
| 2025-08-14 |
21.15 |
21.15 |
20.33 |
20.38 |
-3.09%
|
276万 |
5796万 |
| 2025-08-15 |
20.26 |
21.13 |
20.26 |
20.98 |
2.95%
|
323万 |
6879万 |
| 2025-08-18 |
21.09 |
21.22 |
20.87 |
20.99 |
0.05%
|
206万 |
4401万 |
| 2025-08-19 |
20.92 |
21.32 |
20.87 |
21.10 |
0.52%
|
294万 |
6318万 |
| 2025-08-20 |
21.01 |
21.14 |
20.79 |
20.97 |
-0.61%
|
192万 |
4095万 |
| 2025-08-21 |
20.97 |
21.17 |
20.80 |
20.89 |
-0.38%
|
195万 |
4152万 |
| 2025-08-22 |
20.92 |
21.04 |
20.75 |
20.90 |
0.05%
|
201万 |
4257万 |
| 2025-08-25 |
21.09 |
21.99 |
21.07 |
21.39 |
2.36%
|
506万 |
1.10亿 |
| 2025-08-26 |
21.38 |
23.31 |
21.29 |
22.36 |
4.51%
|
864万 |
1.96亿 |
| 2025-08-27 |
22.40 |
23.15 |
21.95 |
22.17 |
-0.84%
|
823万 |
1.89亿 |
| 2025-08-28 |
22.16 |
23.11 |
21.43 |
22.57 |
1.78%
|
700万 |
1.59亿 |
| 2025-08-29 |
22.48 |
22.64 |
21.84 |
21.89 |
-3.01%
|
361万 |
8110万 |
| 2025-09-01 |
21.86 |
23.41 |
21.86 |
23.24 |
6.17%
|
908万 |
2.13亿 |
| 2025-09-02 |
22.92 |
23.66 |
22.64 |
23.61 |
1.61%
|
795万 |
1.87亿 |
| 2025-09-03 |
23.40 |
24.34 |
22.86 |
23.06 |
-2.34%
|
640万 |
1.52亿 |
| 2025-09-04 |
22.95 |
23.45 |
21.90 |
22.30 |
-3.29%
|
522万 |
1.20亿 |
| 2025-09-05 |
22.62 |
25.77 |
22.60 |
25.43 |
14.05%
|
1297万 |
3.19亿 |
| 2025-09-08 |
25.20 |
26.41 |
24.82 |
26.32 |
3.49%
|
1210万 |
3.17亿 |
| 2025-09-09 |
26.13 |
27.03 |
25.82 |
26.92 |
2.28%
|
995万 |
2.67亿 |
| 2025-09-10 |
26.72 |
27.20 |
25.92 |
26.40 |
-1.94%
|
737万 |
1.98亿 |
| 2025-09-11 |
26.40 |
26.40 |
24.92 |
25.37 |
-3.88%
|
887万 |
2.28亿 |
| 2025-09-12 |
25.48 |
27.17 |
25.15 |
26.78 |
5.55%
|
1029万 |
2.75亿 |
| 2025-09-15 |
26.63 |
26.78 |
24.84 |
25.52 |
-4.71%
|
957万 |
2.48亿 |
| 2025-09-16 |
25.41 |
25.50 |
24.15 |
24.90 |
-2.43%
|
765万 |
1.91亿 |
| 2025-09-17 |
24.75 |
25.90 |
24.41 |
25.60 |
2.81%
|
671万 |
1.72亿 |
| 2025-09-18 |
27.11 |
28.09 |
24.72 |
24.96 |
-2.5%
|
1262万 |
3.33亿 |
| 2025-09-19 |
24.46 |
25.90 |
24.24 |
24.99 |
0.12%
|
837万 |
2.14亿 |
| 2025-09-22 |
25.39 |
26.28 |
25.14 |
26.11 |
4.5%
|
765万 |
2.01亿 |
| 2025-09-23 |
26.10 |
26.39 |
25.31 |
26.32 |
0.79%
|
612万 |
1.60亿 |
| 2025-09-24 |
26.01 |
27.26 |
25.64 |
26.61 |
1.09%
|
606万 |
1.63亿 |
| 2025-09-25 |
26.75 |
27.16 |
26.22 |
26.34 |
-1.0%
|
492万 |
1.34亿 |
| 2025-09-26 |
26.11 |
27.26 |
26.03 |
26.54 |
0.75%
|
578万 |
1.58亿 |
| 2025-09-29 |
26.47 |
27.49 |
26.46 |
26.79 |
0.97%
|
583万 |
1.60亿 |
| 2025-09-30 |
26.86 |
28.03 |
26.84 |
27.05 |
0.96%
|
524万 |
1.45亿 |
| 2025-10-09 |
27.15 |
27.28 |
26.16 |
26.49 |
-2.08%
|
566万 |
1.52亿 |
| 2025-10-10 |
26.50 |
26.59 |
25.71 |
26.34 |
-0.56%
|
402万 |
1.06亿 |
| 2025-10-13 |
25.27 |
26.11 |
24.66 |
26.01 |
-1.23%
|
311万 |
8114万 |
| 2025-10-14 |
26.21 |
26.61 |
25.15 |
25.32 |
-2.65%
|
322万 |
8454万 |
| 2025-10-15 |
25.32 |
25.69 |
24.89 |
25.56 |
0.93%
|
222万 |
5717万 |
| 2025-10-16 |
25.62 |
25.62 |
24.71 |
24.93 |
-2.47%
|
189万 |
4821万 |
| 2025-10-17 |
24.93 |
25.21 |
24.20 |
24.20 |
-2.92%
|
228万 |
5704万 |
| 2025-10-20 |
24.43 |
24.80 |
24.31 |
24.49 |
1.18%
|
180万 |
4488万 |
| 2025-10-21 |
24.49 |
24.76 |
24.34 |
24.74 |
1.05%
|
128万 |
3197万 |
| 2025-10-22 |
24.86 |
24.86 |
24.21 |
24.30 |
-1.79%
|
164万 |
4069万 |
| 2025-10-23 |
24.21 |
24.59 |
23.95 |
24.54 |
0.97%
|
150万 |
3704万 |
| 2025-10-24 |
24.65 |
25.92 |
24.54 |
25.50 |
3.94%
|
334万 |
8631万 |
| 2025-10-27 |
25.68 |
25.78 |
24.84 |
25.14 |
-1.43%
|
231万 |
5923万 |
| 2025-10-28 |
25.13 |
25.46 |
24.94 |
25.14 |
0.0%
|
157万 |
4028万 |
| 2025-10-29 |
25.11 |
25.98 |
24.82 |
25.45 |
1.25%
|
285万 |
7343万 |
| 2025-10-30 |
24.89 |
24.99 |
23.97 |
24.43 |
-4.03%
|
430万 |
1.07亿 |
| 2025-10-31 |
24.63 |
26.48 |
24.45 |
25.63 |
4.92%
|
673万 |
1.77亿 |
| 2025-11-03 |
26.00 |
27.06 |
25.08 |
26.73 |
4.31%
|
682万 |
1.82亿 |
| 2025-11-04 |
26.76 |
27.41 |
26.53 |
26.74 |
0.04%
|
507万 |
1.38亿 |
| 2025-11-05 |
26.42 |
26.94 |
25.87 |
26.62 |
-0.48%
|
390万 |
1.05亿 |
| 2025-11-06 |
26.87 |
27.49 |
26.36 |
26.68 |
0.26%
|
443万 |
1.21亿 |
| 2025-11-07 |
26.47 |
29.06 |
26.19 |
28.02 |
5.02%
|
1062万 |
2.99亿 |
| 2025-11-10 |
28.58 |
29.94 |
28.03 |
28.58 |
1.97%
|
1218万 |
3.56亿 |
| 2025-11-11 |
28.90 |
30.85 |
28.59 |
30.47 |
6.62%
|
1217万 |
3.67亿 |
| 2025-11-12 |
31.04 |
31.29 |
28.69 |
29.48 |
-3.23%
|
829万 |
2.48亿 |
| 2025-11-13 |
29.20 |
29.67 |
28.30 |
28.59 |
-3.04%
|
623万 |
1.83亿 |
| 2025-11-14 |
28.57 |
30.79 |
28.28 |
29.68 |
3.83%
|
913万 |
2.78亿 |
| 2025-11-17 |
29.33 |
29.71 |
28.39 |
28.46 |
-4.12%
|
518万 |
1.51亿 |
| 2025-11-18 |
28.46 |
29.16 |
27.75 |
28.73 |
0.97%
|
459万 |
1.32亿 |
| 2025-11-19 |
28.86 |
30.55 |
28.17 |
29.91 |
4.08%
|
966万 |
2.91亿 |
| 2025-11-20 |
29.82 |
30.03 |
29.23 |
29.41 |
-1.65%
|
441万 |
1.32亿 |
| 2025-11-21 |
28.50 |
29.17 |
27.99 |
28.36 |
-3.58%
|
575万 |
1.66亿 |
| 2025-11-24 |
28.58 |
29.02 |
27.67 |
28.81 |
1.6%
|
440万 |
1.27亿 |
| 2025-11-25 |
28.76 |
29.39 |
28.14 |
28.88 |
0.24%
|
497万 |
1.46亿 |
| 2025-11-26 |
28.87 |
29.17 |
27.89 |
28.17 |
-2.46%
|
447万 |
1.28亿 |
| 2025-11-27 |
27.93 |
30.63 |
27.93 |
30.22 |
7.28%
|
1190万 |
3.58亿 |
| 2025-11-28 |
30.05 |
30.47 |
29.48 |
30.28 |
0.2%
|
691万 |
2.11亿 |
| 2025-12-01 |
29.79 |
30.05 |
28.26 |
28.95 |
-4.39%
|
895万 |
2.63亿 |
| 2025-12-02 |
29.03 |
29.03 |
27.97 |
28.40 |
-1.91%
|
631万 |
1.81亿 |
| 2025-12-03 |
27.10 |
31.83 |
26.80 |
29.28 |
3.09%
|
1920万 |
5.80亿 |
| 2025-12-04 |
29.18 |
30.02 |
28.46 |
28.61 |
-2.29%
|
1044万 |
3.09亿 |
| 2025-12-05 |
28.94 |
31.73 |
28.49 |
31.39 |
9.71%
|
1513万 |
4.68亿 |
| 2025-12-08 |
31.39 |
31.47 |
29.37 |
29.64 |
-5.56%
|
1604万 |
4.88亿 |
| 2025-12-09 |
29.85 |
32.78 |
29.07 |
30.55 |
3.06%
|
1855万 |
5.75亿 |
| 2025-12-10 |
30.74 |
31.47 |
29.46 |
30.87 |
1.06%
|
1278万 |
3.94亿 |
| 2025-12-11 |
31.37 |
33.38 |
31.07 |
32.25 |
4.47%
|
1702万 |
5.56亿 |
| 2025-12-12 |
31.54 |
32.42 |
30.54 |
30.71 |
-4.8%
|
1174万 |
3.74亿 |
| 2025-12-15 |
30.71 |
31.27 |
29.37 |
29.48 |
-3.98%
|
784万 |
2.39亿 |
| 2025-12-16 |
29.27 |
29.66 |
27.46 |
27.57 |
-6.48%
|
691万 |
1.97亿 |
| 2025-12-17 |
27.62 |
27.97 |
24.55 |
25.88 |
-6.15%
|
1163万 |
3.07亿 |
| 2025-12-18 |
25.63 |
25.72 |
24.81 |
24.86 |
-3.92%
|
650万 |
1.66亿 |
| 2025-12-19 |
24.65 |
25.57 |
24.27 |
25.07 |
0.83%
|
755万 |
1.91亿 |
| 2025-12-22 |
25.03 |
25.47 |
24.53 |
24.65 |
-1.65%
|
637万 |
1.61亿 |
| 2025-12-23 |
24.54 |
24.95 |
23.63 |
24.71 |
0.24%
|
695万 |
1.71亿 |
| 2025-12-24 |
24.53 |
26.26 |
24.19 |
25.73 |
4.11%
|
730万 |
1.88亿 |
| 2025-12-25 |
25.73 |
25.77 |
25.34 |
25.62 |
-0.42%
|
427万 |
1.11亿 |
| 2025-12-26 |
25.45 |
26.61 |
25.45 |
25.69 |
0.27%
|
572万 |
1.51亿 |
| 2025-12-29 |
25.70 |
25.96 |
24.77 |
24.92 |
-2.99%
|
509万 |
1.30亿 |
| 2025-12-30 |
24.94 |
25.08 |
23.85 |
24.13 |
-3.16%
|
663万 |
1.64亿 |
| 2025-12-31 |
24.03 |
24.18 |
23.16 |
23.45 |
-2.82%
|
474万 |
1.13亿 |
| 2026-01-05 |
23.45 |
24.44 |
23.41 |
24.10 |
2.77%
|
511万 |
1.25亿 |
| 2026-01-06 |
24.05 |
24.53 |
23.84 |
24.27 |
0.7%
|
401万 |
9852万 |
| 2026-01-07 |
24.27 |
28.11 |
24.27 |
27.40 |
12.91%
|
1584万 |
4.31亿 |
| 2026-01-08 |
26.85 |
27.44 |
26.62 |
27.13 |
-1.01%
|
700万 |
1.93亿 |
| 2026-01-09 |
27.79 |
28.53 |
27.40 |
28.31 |
4.36%
|
907万 |
2.58亿 |
| 2026-01-12 |
28.18 |
30.43 |
27.00 |
28.68 |
1.29%
|
1350万 |
3.89亿 |
| 2026-01-13 |
28.18 |
28.35 |
26.88 |
26.98 |
-5.91%
|
1007万 |
2.80亿 |
| 2026-01-14 |
26.96 |
27.38 |
26.27 |
26.61 |
-1.39%
|
626万 |
1.71亿 |
| 2026-01-15 |
26.26 |
26.70 |
25.72 |
26.10 |
-1.89%
|
430万 |
1.14亿 |
| 2026-01-16 |
26.37 |
27.06 |
25.92 |
26.48 |
1.43%
|
438万 |
1.17亿 |
| 2026-01-19 |
26.70 |
27.26 |
26.23 |
27.08 |
2.27%
|
506万 |
1.38亿 |
| 2026-01-20 |
27.00 |
27.00 |
25.98 |
26.15 |
-3.42%
|
451万 |
1.21亿 |
| 2026-01-21 |
26.15 |
26.38 |
25.83 |
26.01 |
-0.53%
|
265万 |
7031万 |
| 2026-01-22 |
26.03 |
26.26 |
25.46 |
25.78 |
-0.91%
|
334万 |
8732万 |
| 2026-01-23 |
25.99 |
27.00 |
25.79 |
26.99 |
4.7%
|
592万 |
1.60亿 |
| 2026-01-26 |
26.78 |
27.18 |
25.57 |
25.75 |
-4.6%
|
556万 |
1.49亿 |
| 2026-01-27 |
25.75 |
26.11 |
24.52 |
26.00 |
0.96%
|
456万 |
1.17亿 |
| 2026-01-28 |
25.96 |
26.36 |
25.39 |
25.62 |
-1.44%
|
337万 |
8797万 |
| 2026-01-29 |
25.48 |
25.80 |
24.98 |
24.98 |
-2.5%
|
268万 |
6890万 |
| 2026-01-30 |
24.68 |
25.31 |
24.35 |
25.15 |
0.67%
|
249万 |
6283万 |
| 2026-02-02 |
25.13 |
25.63 |
24.73 |
24.73 |
-1.65%
|
202万 |
5185万 |
| 2026-02-03 |
25.21 |
25.54 |
24.93 |
25.54 |
3.27%
|
201万 |
5178万 |
| 2026-02-04 |
25.41 |
25.81 |
25.08 |
25.72 |
0.69%
|
290万 |
7511万 |
| 2026-02-05 |
25.55 |
25.55 |
24.85 |
24.95 |
-2.99%
|
209万 |
5338万 |
| 2026-02-06 |
24.73 |
25.31 |
24.54 |
24.92 |
-0.12%
|
156万 |
3970万 |
| 2026-02-09 |
25.25 |
26.01 |
25.06 |
25.80 |
3.52%
|
307万 |
8025万 |
| 2026-02-10 |
25.72 |
25.83 |
25.25 |
25.28 |
-2.02%
|
205万 |
5290万 |
| 2026-02-11 |
25.27 |
25.38 |
25.03 |
25.03 |
-0.97%
|
119万 |
3048万 |
| 2026-02-12 |
25.04 |
25.31 |
24.64 |
24.67 |
-1.42%
|
182万 |
4621万 |
| 2026-02-13 |
24.79 |
24.83 |
24.20 |
24.20 |
-1.92%
|
212万 |
5273万 |
| 2026-02-24 |
24.68 |
25.02 |
24.47 |
24.88 |
2.81%
|
180万 |
4539万 |
| 2026-02-25 |
25.02 |
25.20 |
24.74 |
25.00 |
0.48%
|
137万 |
3500万 |
| 2026-02-26 |
25.21 |
25.21 |
24.76 |
24.88 |
-0.47%
|
132万 |
3346万 |
| 2026-02-27 |
25.00 |
26.81 |
24.78 |
26.38 |
6.02%
|
704万 |
1.85亿 |
| 2026-03-02 |
25.86 |
26.46 |
25.53 |
26.00 |
-1.42%
|
468万 |
1.23亿 |
| 2026-03-03 |
26.00 |
26.99 |
25.03 |
25.04 |
-3.71%
|
513万 |
1.36亿 |
| 2026-03-04 |
24.73 |
25.78 |
24.62 |
25.64 |
2.4%
|
316万 |
8119万 |
| 2026-03-05 |
26.01 |
26.15 |
25.30 |
25.43 |
-0.81%
|
320万 |
8366万 |
| 2026-03-06 |
26.01 |
27.08 |
25.87 |
26.25 |
3.22%
|
847万 |
2.28亿 |
| 2026-03-09 |
25.64 |
26.65 |
25.43 |
26.64 |
1.46%
|
793万 |
2.12亿 |
| 2026-03-10 |
26.82 |
31.12 |
26.67 |
28.70 |
7.73%
|
1959万 |
5.78亿 |
| 2026-03-11 |
28.81 |
30.10 |
27.60 |
29.37 |
2.34%
|
1753万 |
5.14亿 |
| 2026-03-12 |
28.69 |
29.18 |
28.33 |
28.91 |
-1.54%
|
1071万 |
3.12亿 |
| 2026-03-13 |
28.28 |
28.57 |
27.10 |
27.35 |
-5.39%
|
932万 |
2.61亿 |
| 2026-03-16 |
27.01 |
27.26 |
26.14 |
26.70 |
-2.38%
|
666万 |
1.80亿 |
| 2026-03-17 |
26.79 |
26.96 |
25.32 |
25.32 |
-5.17%
|
584万 |
1.54亿 |
| 2026-03-18 |
25.20 |
26.09 |
25.20 |
25.86 |
2.1%
|
397万 |
1.04亿 |
| 2026-03-19 |
25.45 |
26.12 |
25.33 |
25.57 |
-1.11%
|
358万 |
9323万 |
| 2026-03-20 |
25.50 |
26.70 |
25.28 |
25.82 |
0.96%
|
636万 |
1.68亿 |
| 2026-03-23 |
24.40 |
24.76 |
23.16 |
23.26 |
-9.92%
|
718万 |
1.75亿 |
| 2026-03-24 |
23.93 |
24.48 |
23.02 |
24.48 |
5.25%
|
477万 |
1.15亿 |
| 2026-03-25 |
24.47 |
25.70 |
24.33 |
25.01 |
2.17%
|
438万 |
1.12亿 |
| 2026-03-26 |
25.01 |
26.59 |
24.66 |
25.33 |
1.3%
|
735万 |
1.92亿 |
| 2026-03-27 |
25.29 |
25.82 |
24.91 |
25.40 |
0.27%
|
341万 |
8765万 |
| 2026-03-30 |
25.04 |
25.32 |
24.14 |
24.98 |
-1.67%
|
364万 |
9143万 |
| 2026-03-31 |
24.95 |
25.02 |
23.91 |
23.95 |
-4.14%
|
290万 |
7206万 |
| 2026-04-01 |
24.44 |
25.12 |
24.04 |
25.10 |
4.81%
|
313万 |
7885万 |
| 2026-04-02 |
25.01 |
25.11 |
24.30 |
24.50 |
-2.39%
|
208万 |
5222万 |
| 2026-04-03 |
24.48 |
24.65 |
23.54 |
23.54 |
-3.9%
|
218万 |
5279万 |
| 2026-04-07 |
23.55 |
24.38 |
23.55 |
23.94 |
1.67%
|
144万 |
3515万 |
| 2026-04-08 |
24.43 |
24.91 |
24.29 |
24.91 |
4.08%
|
205万 |
5148万 |
| 2026-04-09 |
24.79 |
24.93 |
24.47 |
24.50 |
-1.66%
|
206万 |
5164万 |
| 2026-04-10 |
24.62 |
25.28 |
24.55 |
24.59 |
0.36%
|
246万 |
6200万 |
| 2026-04-13 |
24.62 |
24.81 |
24.32 |
24.65 |
0.24%
|
154万 |
3854万 |
| 2026-04-14 |
24.70 |
26.09 |
24.70 |
26.05 |
5.72%
|
537万 |
1.40亿 |
| 2026-04-15 |
26.05 |
26.39 |
25.82 |
25.89 |
-0.64%
|
307万 |
8127万 |
| 2026-04-16 |
26.03 |
26.17 |
25.48 |
26.11 |
0.88%
|
295万 |
7758万 |
| 2026-04-17 |
26.11 |
26.66 |
25.88 |
26.45 |
1.28%
|
337万 |
9045万 |
| 2026-04-20 |
26.56 |
26.65 |
26.12 |
26.29 |
-0.6%
|
218万 |
5834万 |
| 2026-04-21 |
26.34 |
26.51 |
25.80 |
25.99 |
-1.16%
|
214万 |
5640万 |
| 2026-04-22 |
25.81 |
26.03 |
25.59 |
25.77 |
-0.83%
|
227万 |
5956万 |
| 2026-04-23 |
25.75 |
25.76 |
24.39 |
24.78 |
-3.82%
|
392万 |
9898万 |
| 2026-04-24 |
24.56 |
24.85 |
24.15 |
24.49 |
-1.19%
|
200万 |
4976万 |
| 2026-04-27 |
24.61 |
24.78 |
23.65 |
24.64 |
0.6%
|
305万 |
7523万 |
| 2026-04-28 |
24.34 |
25.33 |
23.93 |
24.06 |
-2.32%
|
309万 |
7683万 |
| 2026-04-29 |
23.91 |
24.42 |
23.85 |
24.23 |
0.7%
|
208万 |
5122万 |
| 2026-04-30 |
24.13 |
24.91 |
24.13 |
24.61 |
1.55%
|
248万 |
6180万 |
| 2026-05-06 |
24.61 |
24.64 |
23.62 |
23.85 |
-3.08%
|
445万 |
1.09亿 |
| 2026-05-07 |
23.85 |
24.36 |
23.72 |
23.90 |
0.21%
|
291万 |
7121万 |
| 2026-05-08 |
23.83 |
26.15 |
23.52 |
25.25 |
5.65%
|
844万 |
2.14亿 |
| 2026-05-11 |
25.28 |
28.18 |
25.28 |
27.89 |
10.46%
|
1385万 |
3.80亿 |
| 2026-05-12 |
27.75 |
28.32 |
27.25 |
28.07 |
0.67%
|
796万 |
2.25亿 |
| 2026-05-13 |
28.05 |
28.87 |
27.16 |
27.43 |
-2.28%
|
637万 |
1.79亿 |
| 2026-05-14 |
27.66 |
28.64 |
27.51 |
27.54 |
0.4%
|
605万 |
1.73亿 |
| 2026-05-15 |
27.62 |
29.03 |
27.31 |
28.23 |
2.5%
|
646万 |
1.85亿 |
| 2026-05-18 |
28.21 |
28.57 |
27.61 |
28.32 |
0.31%
|
381万 |
1.09亿 |
| 2026-05-19 |
28.49 |
29.23 |
27.99 |
28.70 |
1.32%
|
484万 |
1.40亿 |
| 2026-05-20 |
28.70 |
28.91 |
27.89 |
28.60 |
-0.34%
|
475万 |
1.37亿 |
| 2026-05-21 |
28.70 |
28.78 |
27.44 |
27.54 |
-3.69%
|
460万 |
1.32亿 |
| 2026-05-22 |
28.07 |
28.72 |
27.19 |
28.42 |
3.18%
|
449万 |
1.28亿 |
| 2026-05-25 |
28.53 |
28.86 |
27.61 |
27.97 |
-1.6%
|
441万 |
1.26亿 |
| 2026-05-26 |
28.02 |
28.83 |
27.50 |
28.58 |
2.18%
|
568万 |
1.63亿 |
| 2026-05-27 |
28.56 |
28.58 |
27.39 |
27.52 |
-3.69%
|
456万 |
1.29亿 |
| 2026-05-28 |
27.56 |
28.31 |
26.94 |
27.84 |
1.15%
|
478万 |
1.34亿 |
| 2026-05-29 |
27.82 |
28.25 |
26.13 |
26.22 |
-5.81%
|
475万 |
1.30亿 |
| 2026-06-01 |
26.11 |
26.85 |
25.88 |
26.10 |
-0.45%
|
337万 |
9031万 |
| 2026-06-02 |
26.13 |
28.67 |
26.13 |
28.36 |
8.64%
|
859万 |
2.42亿 |
| 2026-06-03 |
28.36 |
29.07 |
26.59 |
27.02 |
-4.73%
|
654万 |
1.85亿 |
| 2026-06-04 |
26.64 |
27.59 |
25.07 |
25.56 |
-5.4%
|
553万 |
1.47亿 |
| 2026-06-05 |
25.35 |
27.79 |
24.45 |
27.01 |
5.67%
|
578万 |
1.55亿 |
| 2026-06-08 |
26.20 |
27.42 |
25.22 |
25.42 |
-5.89%
|
461万 |
1.21亿 |
| 2026-06-09 |
25.99 |
27.28 |
25.31 |
25.99 |
2.24%
|
495万 |
1.30亿 |
| 2026-06-10 |
25.83 |
26.09 |
24.89 |
25.90 |
-0.35%
|
351万 |
8967万 |
| 2026-06-11 |
25.63 |
25.99 |
24.60 |
25.51 |
-1.51%
|
407万 |
1.03亿 |
| 2026-06-12 |
25.89 |
28.68 |
25.89 |
28.12 |
10.23%
|
943万 |
2.61亿 |
| 2026-06-15 |
28.58 |
30.40 |
28.18 |
29.85 |
6.15%
|
1310万 |
3.87亿 |
| 2026-06-16 |
29.95 |
31.30 |
28.51 |
28.98 |
-2.91%
|
1655万 |
4.93亿 |
| 2026-06-17 |
28.65 |
29.85 |
28.30 |
28.98 |
0.0%
|
659万 |
1.91亿 |
| 2026-06-18 |
29.43 |
29.43 |
28.11 |
28.70 |
-0.97%
|
553万 |
1.59亿 |
| 2026-06-22 |
28.51 |
29.20 |
27.71 |
29.06 |
1.25%
|
594万 |
1.70亿 |
| 2026-06-23 |
28.23 |
28.80 |
27.30 |
27.58 |
-5.09%
|
614万 |
1.71亿 |
| 2026-06-24 |
27.30 |
27.40 |
25.22 |
26.80 |
-2.83%
|
698万 |
1.83亿 |
| 2026-06-25 |
27.25 |
27.37 |
24.82 |
25.02 |
-6.64%
|
679万 |
1.75亿 |
| 2026-06-26 |
25.26 |
27.35 |
24.88 |
26.82 |
7.19%
|
1030万 |
2.70亿 |
| 2026-06-29 |
26.30 |
26.56 |
23.62 |
24.43 |
-8.91%
|
783万 |
1.94亿 |
| 2026-06-30 |
24.80 |
26.35 |
24.11 |
25.66 |
5.03%
|
621万 |
1.58亿 |
| 2026-07-01 |
26.00 |
28.30 |
25.67 |
28.26 |
10.13%
|
951万 |
2.62亿 |
| 2026-07-02 |
28.00 |
29.69 |
27.42 |
28.56 |
1.06%
|
794万 |
2.29亿 |
| 2026-07-03 |
28.97 |
30.40 |
28.45 |
29.80 |
4.34%
|
809万 |
2.41亿 |
| 2026-07-06 |
29.96 |
30.40 |
29.00 |
29.86 |
0.2%
|
798万 |
2.38亿 |
| 2026-07-07 |
29.62 |
30.15 |
27.47 |
27.86 |
-6.7%
|
707万 |
1.99亿 |
| 2026-07-08 |
28.10 |
28.10 |
26.15 |
26.88 |
-3.52%
|
452万 |
1.22亿 |
| 2026-07-09 |
26.89 |
27.18 |
25.42 |
26.77 |
-0.41%
|
350万 |
9208万 |
| 2026-07-10 |
26.71 |
27.20 |
26.29 |
26.53 |
-0.9%
|
293万 |
7827万 |
| 2026-07-13 |
26.50 |
26.50 |
23.38 |
23.56 |
-11.19%
|
665万 |
1.63亿 |
| 2026-07-14 |
23.56 |
24.20 |
21.49 |
22.17 |
-5.9%
|
595万 |
1.33亿 |
| 2026-07-15 |
22.10 |
23.46 |
22.02 |
22.12 |
-0.23%
|
553万 |
1.25亿 |
| 2026-07-16 |
22.01 |
22.25 |
20.51 |
20.70 |
-6.42%
|
488万 |
1.04亿 |
| 2026-07-17 |
20.69 |
20.69 |
18.43 |
18.70 |
-9.66%
|
589万 |
1.14亿 |
| 2026-07-20 |
19.35 |
19.35 |
16.52 |
16.89 |
-9.68%
|
731万 |
1.30亿 |
| 2026-07-21 |
16.99 |
18.40 |
15.16 |
18.30 |
8.35%
|
984万 |
1.66亿 |
| 2026-07-22 |
18.09 |
18.69 |
17.58 |
18.04 |
-1.42%
|
476万 |
8622万 |
| 2026-07-23 |
18.04 |
18.21 |
17.57 |
18.06 |
0.11%
|
286万 |
5137万 |
| 2026-07-24 |
18.06 |
18.06 |
17.00 |
17.17 |
-4.93%
|
269万 |
4705万 |
| 2026-07-27 |
17.31 |
17.77 |
16.93 |
17.72 |
3.2%
|
322万 |
5642万 |
| 2026-07-28 |
17.56 |
17.86 |
17.05 |
17.21 |
-2.88%
|
361万 |
6308万 |
| 2026-07-29 |
17.23 |
17.44 |
16.66 |
17.36 |
0.87%
|
331万 |
5649万 |
| 2026-07-30 |
17.21 |
17.35 |
16.06 |
16.10 |
-7.26%
|
344万 |
5704万 |
| 2026-07-31 |
16.50 |
17.68 |
16.50 |
17.01 |
5.65%
|
404万 |
6960万 |
| 2026-08-03 |
17.49 |
17.53 |
17.05 |
17.32 |
1.82%
|
285万 |
4930万 |
| 2026-08-04 |
17.49 |
18.44 |
17.40 |
18.23 |
5.25%
|
338万 |
6111万 |
| 2026-08-05 |
18.50 |
19.52 |
18.18 |
19.16 |
5.1%
|
410万 |
7775万 |
| 2026-08-06 |
19.07 |
19.51 |
18.71 |
19.31 |
0.78%
|
280万 |
5378万 |
| 2026-08-07 |
19.32 |
19.70 |
18.83 |
19.46 |
0.78%
|
449万 |
8644万 |
| 2026-08-10 |
19.54 |
20.92 |
19.50 |
20.42 |
4.93%
|
480万 |
9782万 |
| 2026-08-11 |
20.40 |
20.60 |
19.70 |
20.18 |
-1.18%
|
314万 |
6353万 |
| 2026-08-12 |
20.21 |
20.70 |
20.08 |
20.50 |
1.59%
|
215万 |
4407万 |
| 2026-08-13 |
20.59 |
20.77 |
19.80 |
19.91 |
-2.88%
|
237万 |
4847万 |
| 2026-08-14 |
20.04 |
20.19 |
19.56 |
19.90 |
-0.05%
|
195万 |
3872万 |
| 2026-08-17 |
20.08 |
20.74 |
19.60 |
20.58 |
3.42%
|
279万 |
5654万 |
| 2026-08-18 |
20.85 |
21.58 |
20.21 |
21.26 |
3.3%
|
411万 |
8601万 |
| 2026-08-19 |
21.21 |
21.58 |
20.43 |
20.56 |
-3.29%
|
489万 |
1.02亿 |
数据来源：Baostock ｜ 更新日期：2026-08-19