📊 K线图 2026-08-19
股票：超越科技 (301049)
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 |
22.60 |
23.50 |
22.04 |
23.46 |
0.0%
|
330万 |
7626万 |
| 2023-07-18 |
23.27 |
23.28 |
22.66 |
22.78 |
-2.9%
|
223万 |
5109万 |
| 2023-07-19 |
22.77 |
27.34 |
22.73 |
24.80 |
8.87%
|
761万 |
1.89亿 |
| 2023-07-20 |
24.07 |
24.87 |
23.60 |
23.70 |
-4.44%
|
534万 |
1.29亿 |
| 2023-07-21 |
23.53 |
25.07 |
23.53 |
24.17 |
1.98%
|
511万 |
1.25亿 |
| 2023-07-24 |
23.00 |
23.64 |
21.50 |
22.01 |
-8.94%
|
502万 |
1.11亿 |
| 2023-07-25 |
22.32 |
22.66 |
21.87 |
22.04 |
0.14%
|
296万 |
6586万 |
| 2023-07-26 |
22.45 |
26.45 |
22.21 |
26.45 |
20.01%
|
840万 |
2.14亿 |
| 2023-07-27 |
27.05 |
28.21 |
25.71 |
25.99 |
-1.74%
|
1330万 |
3.59亿 |
| 2023-07-28 |
25.88 |
26.35 |
24.91 |
25.02 |
-3.73%
|
833万 |
2.11亿 |
| 2023-07-31 |
25.25 |
26.00 |
24.65 |
24.92 |
-0.4%
|
697万 |
1.76亿 |
| 2023-08-01 |
24.65 |
24.85 |
23.72 |
23.93 |
-3.97%
|
523万 |
1.26亿 |
| 2023-08-02 |
23.93 |
24.00 |
23.28 |
23.61 |
-1.34%
|
297万 |
7005万 |
| 2023-08-03 |
23.64 |
23.66 |
23.05 |
23.40 |
-0.89%
|
245万 |
5741万 |
| 2023-08-04 |
23.61 |
23.71 |
23.10 |
23.33 |
-0.3%
|
293万 |
6841万 |
| 2023-08-07 |
23.33 |
23.70 |
22.80 |
23.69 |
1.54%
|
303万 |
7108万 |
| 2023-08-08 |
23.60 |
24.06 |
23.32 |
23.42 |
-1.14%
|
363万 |
8627万 |
| 2023-08-09 |
23.30 |
23.89 |
23.14 |
23.55 |
0.56%
|
252万 |
5962万 |
| 2023-08-10 |
23.10 |
23.38 |
22.68 |
23.25 |
-1.27%
|
296万 |
6829万 |
| 2023-08-11 |
22.98 |
23.90 |
22.95 |
23.06 |
-0.82%
|
181万 |
4234万 |
| 2023-08-14 |
22.80 |
23.72 |
22.58 |
23.68 |
2.69%
|
262万 |
6148万 |
| 2023-08-15 |
23.44 |
24.87 |
23.31 |
24.33 |
2.74%
|
451万 |
1.10亿 |
| 2023-08-16 |
23.88 |
24.80 |
23.60 |
24.49 |
0.66%
|
379万 |
9241万 |
| 2023-08-17 |
24.50 |
24.57 |
23.10 |
24.34 |
-0.61%
|
383万 |
9148万 |
| 2023-08-18 |
24.19 |
25.87 |
23.85 |
25.10 |
3.12%
|
681万 |
1.71亿 |
| 2023-08-21 |
25.12 |
30.12 |
24.83 |
30.12 |
20.0%
|
1155万 |
3.17亿 |
| 2023-08-22 |
29.15 |
33.00 |
27.15 |
29.28 |
-2.79%
|
1454万 |
4.20亿 |
| 2023-08-23 |
27.98 |
31.00 |
27.53 |
29.67 |
1.33%
|
1220万 |
3.57亿 |
| 2023-08-24 |
27.31 |
29.15 |
26.17 |
27.45 |
-7.48%
|
945万 |
2.58亿 |
| 2023-08-25 |
27.19 |
31.85 |
26.67 |
29.40 |
7.1%
|
1269万 |
3.73亿 |
| 2023-08-28 |
31.00 |
31.75 |
28.30 |
28.38 |
-3.47%
|
1079万 |
3.26亿 |
| 2023-08-29 |
28.34 |
30.77 |
27.52 |
30.23 |
6.52%
|
1018万 |
3.04亿 |
| 2023-08-30 |
29.25 |
29.49 |
27.33 |
27.66 |
-8.5%
|
820万 |
2.30亿 |
| 2023-08-31 |
26.86 |
27.20 |
25.15 |
26.00 |
-6.0%
|
760万 |
1.97亿 |
| 2023-09-01 |
26.14 |
26.22 |
25.04 |
25.24 |
-2.92%
|
430万 |
1.09亿 |
| 2023-09-04 |
25.46 |
26.56 |
25.18 |
26.29 |
4.16%
|
567万 |
1.48亿 |
| 2023-09-05 |
26.52 |
26.60 |
25.46 |
25.75 |
-2.05%
|
407万 |
1.05亿 |
| 2023-09-06 |
26.00 |
26.05 |
24.58 |
24.99 |
-2.95%
|
349万 |
8692万 |
| 2023-09-07 |
24.90 |
25.05 |
24.45 |
24.66 |
-1.32%
|
228万 |
5642万 |
| 2023-09-08 |
24.54 |
24.98 |
24.31 |
24.64 |
-0.08%
|
191万 |
4715万 |
| 2023-09-11 |
24.65 |
25.28 |
24.23 |
25.26 |
2.52%
|
275万 |
6879万 |
| 2023-09-12 |
25.30 |
25.39 |
24.73 |
25.15 |
-0.44%
|
161万 |
4043万 |
| 2023-09-13 |
25.15 |
26.50 |
24.94 |
26.33 |
4.69%
|
586万 |
1.51亿 |
| 2023-09-14 |
25.90 |
25.90 |
24.45 |
24.66 |
-6.34%
|
397万 |
9960万 |
| 2023-09-15 |
24.58 |
24.97 |
23.72 |
23.85 |
-3.28%
|
290万 |
7021万 |
| 2023-09-18 |
23.85 |
24.18 |
23.44 |
23.88 |
0.13%
|
159万 |
3795万 |
| 2023-09-19 |
23.88 |
24.14 |
23.60 |
23.97 |
0.38%
|
123万 |
2962万 |
| 2023-09-20 |
23.97 |
24.22 |
23.59 |
24.10 |
0.54%
|
122万 |
2929万 |
| 2023-09-21 |
24.07 |
24.47 |
23.72 |
23.75 |
-1.45%
|
110万 |
2656万 |
| 2023-09-22 |
23.55 |
24.12 |
23.45 |
24.12 |
1.56%
|
139万 |
3323万 |
| 2023-09-25 |
24.14 |
24.39 |
23.70 |
24.02 |
-0.41%
|
98万 |
2355万 |
| 2023-09-26 |
24.02 |
24.54 |
23.88 |
24.37 |
1.46%
|
135万 |
3298万 |
| 2023-09-27 |
24.37 |
24.53 |
24.00 |
24.00 |
-1.52%
|
131万 |
3192万 |
| 2023-09-28 |
23.97 |
24.18 |
23.73 |
23.92 |
-0.33%
|
128万 |
3083万 |
| 2023-10-09 |
23.99 |
24.04 |
23.44 |
23.75 |
-0.71%
|
117万 |
2788万 |
| 2023-10-10 |
23.92 |
24.08 |
23.73 |
23.90 |
0.63%
|
79万 |
1909万 |
| 2023-10-11 |
23.85 |
24.40 |
23.80 |
24.09 |
0.79%
|
99万 |
2378万 |
| 2023-10-12 |
24.11 |
24.36 |
23.77 |
24.27 |
0.75%
|
107万 |
2574万 |
| 2023-10-13 |
24.11 |
24.25 |
23.59 |
23.59 |
-2.8%
|
108万 |
2585万 |
| 2023-10-16 |
23.60 |
23.74 |
23.28 |
23.44 |
-0.64%
|
100万 |
2370万 |
| 2023-10-17 |
23.54 |
23.67 |
22.98 |
23.10 |
-1.45%
|
94万 |
2186万 |
| 2023-10-18 |
23.30 |
23.30 |
22.63 |
22.66 |
-1.9%
|
117万 |
2666万 |
| 2023-10-19 |
22.58 |
23.29 |
22.41 |
22.60 |
-0.26%
|
82万 |
1885万 |
| 2023-10-20 |
22.60 |
23.16 |
22.41 |
22.60 |
0.0%
|
77万 |
1748万 |
| 2023-10-23 |
22.59 |
22.79 |
21.86 |
22.00 |
-2.65%
|
85万 |
1881万 |
| 2023-10-24 |
21.86 |
22.90 |
21.86 |
22.81 |
3.68%
|
137万 |
3097万 |
| 2023-10-25 |
23.13 |
23.71 |
22.98 |
23.68 |
3.81%
|
120万 |
2831万 |
| 2023-10-26 |
23.69 |
23.76 |
22.98 |
23.33 |
-1.48%
|
94万 |
2193万 |
| 2023-10-27 |
23.22 |
23.98 |
23.22 |
23.87 |
2.31%
|
111万 |
2641万 |
| 2023-10-30 |
23.79 |
23.86 |
23.34 |
23.70 |
-0.71%
|
98万 |
2335万 |
| 2023-10-31 |
23.93 |
23.99 |
23.55 |
23.75 |
0.21%
|
70万 |
1672万 |
| 2023-11-01 |
23.66 |
23.95 |
23.65 |
23.85 |
0.42%
|
77万 |
1843万 |
| 2023-11-02 |
23.75 |
23.95 |
23.60 |
23.61 |
-1.01%
|
65万 |
1564万 |
| 2023-11-03 |
23.62 |
24.03 |
23.62 |
24.02 |
1.74%
|
93万 |
2240万 |
| 2023-11-06 |
24.16 |
24.56 |
24.02 |
24.50 |
2.0%
|
105万 |
2577万 |
| 2023-11-07 |
24.46 |
24.58 |
24.15 |
24.51 |
0.04%
|
97万 |
2382万 |
| 2023-11-08 |
24.75 |
24.75 |
24.18 |
24.40 |
-0.45%
|
91万 |
2228万 |
| 2023-11-09 |
24.30 |
24.73 |
24.22 |
24.24 |
-0.66%
|
96万 |
2361万 |
| 2023-11-10 |
24.06 |
24.38 |
23.81 |
24.27 |
0.12%
|
63万 |
1527万 |
| 2023-11-13 |
24.28 |
24.73 |
24.28 |
24.70 |
1.77%
|
83万 |
2056万 |
| 2023-11-14 |
24.70 |
24.87 |
24.26 |
24.54 |
-0.65%
|
68万 |
1662万 |
| 2023-11-15 |
24.57 |
25.68 |
24.48 |
25.22 |
2.77%
|
309万 |
7762万 |
| 2023-11-16 |
25.06 |
25.21 |
24.60 |
24.90 |
-1.27%
|
230万 |
5744万 |
| 2023-11-17 |
24.81 |
25.05 |
24.61 |
24.69 |
-0.84%
|
112万 |
2803万 |
| 2023-11-20 |
24.60 |
24.94 |
24.56 |
24.86 |
0.69%
|
103万 |
2551万 |
| 2023-11-21 |
24.81 |
25.05 |
24.31 |
24.34 |
-2.09%
|
128万 |
3146万 |
| 2023-11-22 |
24.37 |
24.55 |
24.00 |
24.08 |
-1.07%
|
99万 |
2415万 |
| 2023-11-23 |
24.22 |
24.37 |
24.03 |
24.33 |
1.04%
|
74万 |
1805万 |
| 2023-11-24 |
24.41 |
24.56 |
23.66 |
23.81 |
-2.14%
|
122万 |
2929万 |
| 2023-11-27 |
23.98 |
24.08 |
23.64 |
24.02 |
0.88%
|
75万 |
1800万 |
| 2023-11-28 |
24.02 |
24.45 |
23.75 |
24.42 |
1.67%
|
75万 |
1831万 |
| 2023-11-29 |
24.43 |
24.48 |
24.11 |
24.22 |
-0.82%
|
64万 |
1554万 |
| 2023-11-30 |
24.23 |
24.58 |
23.85 |
24.00 |
-0.91%
|
75万 |
1816万 |
| 2023-12-01 |
24.02 |
24.19 |
23.80 |
23.98 |
-0.08%
|
55万 |
1339万 |
| 2023-12-04 |
23.95 |
24.62 |
23.84 |
24.29 |
1.29%
|
109万 |
2647万 |
| 2023-12-05 |
24.19 |
24.28 |
23.57 |
23.58 |
-2.92%
|
89万 |
2127万 |
| 2023-12-06 |
23.82 |
24.04 |
23.61 |
23.77 |
0.81%
|
71万 |
1710万 |
| 2023-12-07 |
23.77 |
23.87 |
23.40 |
23.48 |
-1.22%
|
69万 |
1644万 |
| 2023-12-08 |
23.58 |
23.82 |
22.76 |
22.78 |
-2.98%
|
111万 |
2589万 |
| 2023-12-11 |
22.52 |
23.10 |
22.35 |
23.05 |
1.19%
|
88万 |
2008万 |
| 2023-12-12 |
23.05 |
23.19 |
22.73 |
23.05 |
0.0%
|
62万 |
1428万 |
| 2023-12-13 |
23.04 |
23.35 |
22.94 |
23.11 |
0.26%
|
50万 |
1162万 |
| 2023-12-14 |
23.36 |
23.36 |
22.93 |
23.05 |
-0.26%
|
45万 |
1049万 |
| 2023-12-15 |
23.08 |
23.70 |
22.94 |
23.14 |
0.39%
|
85万 |
1987万 |
| 2023-12-18 |
23.02 |
23.31 |
22.72 |
22.76 |
-1.64%
|
82万 |
1880万 |
| 2023-12-19 |
22.77 |
22.93 |
22.52 |
22.73 |
-0.13%
|
62万 |
1422万 |
| 2023-12-20 |
22.67 |
23.16 |
22.67 |
22.74 |
0.04%
|
50万 |
1153万 |
| 2023-12-21 |
22.74 |
23.08 |
22.30 |
22.93 |
0.84%
|
64万 |
1461万 |
| 2023-12-22 |
22.99 |
23.15 |
22.52 |
22.53 |
-1.74%
|
73万 |
1671万 |
| 2023-12-25 |
22.53 |
22.60 |
22.09 |
22.19 |
-1.51%
|
49万 |
1106万 |
| 2023-12-26 |
22.21 |
22.23 |
21.89 |
22.01 |
-0.81%
|
52万 |
1146万 |
| 2023-12-27 |
22.00 |
22.35 |
21.71 |
22.22 |
0.95%
|
58万 |
1283万 |
| 2023-12-28 |
22.23 |
23.02 |
22.01 |
22.86 |
2.88%
|
74万 |
1685万 |
| 2023-12-29 |
22.86 |
23.27 |
22.80 |
23.16 |
1.31%
|
67万 |
1543万 |
| 2024-01-02 |
23.08 |
23.70 |
23.08 |
23.59 |
1.86%
|
101万 |
2382万 |
| 2024-01-03 |
23.66 |
23.73 |
23.32 |
23.53 |
-0.25%
|
49万 |
1175万 |
| 2024-01-04 |
23.53 |
23.83 |
23.49 |
23.79 |
1.1%
|
64万 |
1517万 |
| 2024-01-05 |
23.79 |
24.02 |
23.31 |
23.43 |
-1.51%
|
75万 |
1791万 |
| 2024-01-08 |
23.29 |
23.64 |
22.94 |
22.94 |
-2.09%
|
76万 |
1777万 |
| 2024-01-09 |
22.97 |
23.51 |
22.97 |
23.21 |
1.18%
|
93万 |
2170万 |
| 2024-01-10 |
23.28 |
23.44 |
22.81 |
23.00 |
-0.9%
|
62万 |
1443万 |
| 2024-01-11 |
23.12 |
23.31 |
22.86 |
23.28 |
1.22%
|
49万 |
1139万 |
| 2024-01-12 |
23.90 |
24.29 |
23.25 |
23.25 |
-0.13%
|
216万 |
5155万 |
| 2024-01-15 |
22.55 |
23.25 |
22.44 |
22.59 |
-2.84%
|
150万 |
3415万 |
| 2024-01-16 |
22.71 |
22.79 |
22.02 |
22.42 |
-0.75%
|
109万 |
2443万 |
| 2024-01-17 |
22.61 |
22.67 |
21.72 |
21.77 |
-2.9%
|
69万 |
1537万 |
| 2024-01-18 |
21.78 |
22.03 |
20.82 |
21.42 |
-1.61%
|
110万 |
2350万 |
| 2024-01-19 |
21.41 |
21.73 |
20.99 |
20.99 |
-2.01%
|
60万 |
1284万 |
| 2024-01-22 |
20.96 |
20.99 |
19.49 |
19.79 |
-5.72%
|
99万 |
2016万 |
| 2024-01-23 |
19.69 |
19.78 |
19.04 |
19.33 |
-2.32%
|
114万 |
2207万 |
| 2024-01-24 |
19.33 |
19.91 |
18.68 |
19.53 |
1.03%
|
137万 |
2656万 |
| 2024-01-25 |
19.60 |
20.94 |
19.46 |
20.89 |
6.96%
|
129万 |
2638万 |
| 2024-01-26 |
21.15 |
21.37 |
20.84 |
20.86 |
-0.14%
|
102万 |
2162万 |
| 2024-01-29 |
21.00 |
21.02 |
19.99 |
20.01 |
-4.07%
|
90万 |
1838万 |
| 2024-01-30 |
20.05 |
20.05 |
19.00 |
19.07 |
-4.7%
|
85万 |
1668万 |
| 2024-01-31 |
19.08 |
19.17 |
17.67 |
17.88 |
-6.24%
|
121万 |
2228万 |
| 2024-02-01 |
17.58 |
17.68 |
16.73 |
17.15 |
-4.08%
|
165万 |
2845万 |
| 2024-02-02 |
17.20 |
17.79 |
15.12 |
15.66 |
-8.69%
|
208万 |
3386万 |
| 2024-02-05 |
15.66 |
15.84 |
12.53 |
12.89 |
-17.69%
|
312万 |
4195万 |
| 2024-02-06 |
12.46 |
12.99 |
11.01 |
12.25 |
-4.97%
|
298万 |
3514万 |
| 2024-02-07 |
12.25 |
12.25 |
9.80 |
10.16 |
-17.06%
|
378万 |
4096万 |
| 2024-02-08 |
10.20 |
11.13 |
9.00 |
11.09 |
9.15%
|
489万 |
4920万 |
| 2024-02-19 |
11.09 |
11.99 |
11.03 |
11.92 |
7.48%
|
424万 |
4926万 |
| 2024-02-20 |
11.99 |
12.52 |
11.63 |
12.35 |
3.61%
|
334万 |
4067万 |
| 2024-02-21 |
12.30 |
13.46 |
12.08 |
13.20 |
6.88%
|
366万 |
4745万 |
| 2024-02-22 |
13.11 |
13.90 |
13.00 |
13.90 |
5.3%
|
329万 |
4445万 |
| 2024-02-23 |
13.82 |
14.59 |
13.72 |
14.59 |
4.96%
|
315万 |
4494万 |
| 2024-02-26 |
15.50 |
17.51 |
14.65 |
17.51 |
20.01%
|
588万 |
9386万 |
| 2024-02-27 |
16.58 |
18.02 |
16.30 |
17.20 |
-1.77%
|
767万 |
1.30亿 |
| 2024-02-28 |
16.97 |
17.02 |
14.50 |
14.64 |
-14.88%
|
656万 |
1.06亿 |
| 2024-02-29 |
14.48 |
15.34 |
14.15 |
15.26 |
4.23%
|
441万 |
6610万 |
| 2024-03-01 |
15.55 |
15.83 |
15.15 |
15.52 |
1.7%
|
350万 |
5427万 |
| 2024-03-04 |
15.46 |
16.11 |
15.22 |
15.66 |
0.9%
|
321万 |
5032万 |
| 2024-03-05 |
15.77 |
15.88 |
14.88 |
15.11 |
-3.51%
|
262万 |
4004万 |
| 2024-03-06 |
15.01 |
15.68 |
14.95 |
15.41 |
1.99%
|
231万 |
3545万 |
| 2024-03-07 |
16.35 |
18.05 |
16.00 |
16.18 |
5.0%
|
609万 |
1.02亿 |
| 2024-03-08 |
15.67 |
15.98 |
15.08 |
15.55 |
-3.89%
|
436万 |
6746万 |
| 2024-03-11 |
15.45 |
15.60 |
15.11 |
15.57 |
0.13%
|
305万 |
4711万 |
| 2024-03-12 |
15.66 |
16.31 |
15.46 |
16.22 |
4.17%
|
373万 |
5934万 |
| 2024-03-13 |
15.35 |
16.12 |
15.01 |
15.84 |
-2.34%
|
590万 |
9117万 |
| 2024-03-14 |
16.13 |
19.01 |
16.10 |
19.01 |
20.01%
|
1327万 |
2.39亿 |
| 2024-03-15 |
18.33 |
22.81 |
18.10 |
22.81 |
19.99%
|
1177万 |
2.43亿 |
| 2024-03-18 |
25.82 |
27.37 |
25.03 |
27.37 |
19.99%
|
1032万 |
2.75亿 |
| 2024-03-19 |
29.40 |
32.64 |
26.45 |
28.88 |
5.52%
|
1789万 |
5.33亿 |
| 2024-03-20 |
28.74 |
34.30 |
27.58 |
33.48 |
15.93%
|
1653万 |
5.10亿 |
| 2024-03-21 |
30.79 |
32.44 |
29.81 |
31.00 |
-7.41%
|
1362万 |
4.22亿 |
| 2024-03-22 |
30.01 |
30.01 |
27.93 |
28.29 |
-8.74%
|
1103万 |
3.18亿 |
| 2024-03-25 |
27.25 |
27.50 |
25.08 |
25.87 |
-8.55%
|
925万 |
2.42亿 |
| 2024-03-26 |
25.90 |
27.25 |
25.40 |
26.93 |
4.1%
|
902万 |
2.38亿 |
| 2024-03-27 |
26.75 |
26.75 |
21.54 |
23.36 |
-13.26%
|
789万 |
1.87亿 |
| 2024-03-28 |
23.17 |
24.51 |
22.90 |
24.40 |
4.45%
|
772万 |
1.84亿 |
| 2024-03-29 |
24.92 |
28.55 |
24.19 |
26.74 |
9.59%
|
1239万 |
3.32亿 |
| 2024-04-01 |
25.55 |
28.66 |
24.66 |
26.55 |
-0.71%
|
1121万 |
2.99亿 |
| 2024-04-02 |
26.00 |
29.99 |
24.51 |
29.30 |
10.36%
|
1383万 |
3.76亿 |
| 2024-04-03 |
27.90 |
33.38 |
27.65 |
29.41 |
0.38%
|
1369万 |
4.17亿 |
| 2024-04-08 |
28.78 |
31.11 |
28.18 |
30.48 |
3.64%
|
1004万 |
3.00亿 |
| 2024-04-09 |
29.15 |
29.99 |
26.88 |
27.22 |
-10.7%
|
932万 |
2.64亿 |
| 2024-04-10 |
27.50 |
28.75 |
24.82 |
28.15 |
3.42%
|
951万 |
2.56亿 |
| 2024-04-11 |
26.02 |
27.97 |
25.68 |
25.88 |
-8.06%
|
662万 |
1.78亿 |
| 2024-04-12 |
28.00 |
29.97 |
27.15 |
27.86 |
7.65%
|
1024万 |
2.94亿 |
| 2024-04-15 |
26.80 |
29.50 |
26.51 |
28.69 |
2.98%
|
977万 |
2.77亿 |
| 2024-04-16 |
27.00 |
27.26 |
22.95 |
23.20 |
-19.14%
|
895万 |
2.21亿 |
| 2024-04-17 |
22.88 |
24.98 |
22.70 |
24.55 |
5.82%
|
647万 |
1.58亿 |
| 2024-04-18 |
24.50 |
25.20 |
23.54 |
24.28 |
-1.1%
|
617万 |
1.51亿 |
| 2024-04-19 |
23.52 |
24.90 |
22.78 |
23.24 |
-4.28%
|
595万 |
1.40亿 |
| 2024-04-22 |
23.18 |
23.30 |
21.08 |
22.12 |
-4.82%
|
493万 |
1.10亿 |
| 2024-04-23 |
22.20 |
23.10 |
21.75 |
22.00 |
-0.54%
|
444万 |
9899万 |
| 2024-04-24 |
22.00 |
24.49 |
21.71 |
23.66 |
7.55%
|
659万 |
1.54亿 |
| 2024-04-25 |
23.66 |
24.65 |
23.35 |
23.88 |
0.93%
|
607万 |
1.47亿 |
| 2024-04-26 |
23.59 |
25.43 |
23.46 |
24.86 |
4.1%
|
723万 |
1.78亿 |
| 2024-04-29 |
25.66 |
29.20 |
25.66 |
27.79 |
11.79%
|
1031万 |
2.83亿 |
| 2024-04-30 |
26.55 |
29.84 |
26.00 |
28.20 |
1.48%
|
1124万 |
3.11亿 |
| 2024-05-06 |
27.91 |
29.84 |
27.00 |
29.52 |
4.68%
|
1035万 |
2.96亿 |
| 2024-05-07 |
28.96 |
30.00 |
28.30 |
28.64 |
-2.98%
|
914万 |
2.66亿 |
| 2024-05-08 |
28.15 |
29.40 |
27.37 |
27.40 |
-4.33%
|
586万 |
1.65亿 |
| 2024-05-09 |
27.86 |
29.30 |
27.61 |
27.97 |
2.08%
|
659万 |
1.87亿 |
| 2024-05-10 |
27.46 |
28.80 |
26.86 |
27.09 |
-3.15%
|
493万 |
1.35亿 |
| 2024-05-13 |
26.95 |
27.15 |
25.79 |
25.83 |
-4.65%
|
361万 |
9509万 |
| 2024-05-14 |
26.31 |
26.51 |
25.17 |
25.45 |
-1.47%
|
387万 |
9930万 |
| 2024-05-15 |
25.38 |
25.96 |
24.69 |
25.02 |
-1.69%
|
340万 |
8611万 |
| 2024-05-16 |
25.24 |
25.68 |
25.06 |
25.36 |
1.36%
|
313万 |
7949万 |
| 2024-05-17 |
25.03 |
26.00 |
24.84 |
25.77 |
1.62%
|
380万 |
9699万 |
| 2024-05-20 |
26.10 |
26.95 |
25.60 |
26.74 |
3.76%
|
545万 |
1.44亿 |
| 2024-05-21 |
26.56 |
27.35 |
25.72 |
26.80 |
0.22%
|
505万 |
1.34亿 |
| 2024-05-22 |
26.21 |
26.78 |
25.54 |
25.57 |
-4.59%
|
435万 |
1.13亿 |
| 2024-05-23 |
25.20 |
25.33 |
24.43 |
24.54 |
-4.03%
|
328万 |
8134万 |
| 2024-05-24 |
24.50 |
24.90 |
23.82 |
23.86 |
-2.77%
|
252万 |
6104万 |
| 2024-05-27 |
23.86 |
24.35 |
23.33 |
24.34 |
2.01%
|
242万 |
5778万 |
| 2024-05-28 |
24.11 |
24.38 |
23.50 |
23.56 |
-3.2%
|
209万 |
5008万 |
| 2024-05-29 |
23.91 |
24.49 |
23.41 |
23.68 |
0.51%
|
257万 |
6165万 |
| 2024-05-30 |
24.68 |
28.10 |
24.68 |
27.12 |
14.53%
|
1019万 |
2.74亿 |
| 2024-05-31 |
25.41 |
27.11 |
25.41 |
26.27 |
-3.13%
|
758万 |
1.98亿 |
| 2024-06-03 |
25.45 |
26.00 |
23.89 |
24.14 |
-8.11%
|
644万 |
1.59亿 |
| 2024-06-04 |
19.31 |
20.69 |
19.31 |
19.31 |
-20.01%
|
653万 |
1.29亿 |
| 2024-06-05 |
18.20 |
19.58 |
18.12 |
18.93 |
-1.97%
|
480万 |
9153万 |
| 2024-06-06 |
19.26 |
19.85 |
17.73 |
17.95 |
-5.18%
|
489万 |
9009万 |
| 2024-06-07 |
18.20 |
19.06 |
18.20 |
18.85 |
5.01%
|
388万 |
7233万 |
| 2024-06-11 |
18.85 |
19.16 |
18.22 |
18.94 |
0.48%
|
266万 |
4994万 |
| 2024-06-12 |
18.95 |
19.88 |
18.75 |
19.83 |
4.7%
|
304万 |
5954万 |
| 2024-06-13 |
19.81 |
20.36 |
19.59 |
19.70 |
-0.66%
|
251万 |
4974万 |
| 2024-06-14 |
19.69 |
19.73 |
19.24 |
19.35 |
-1.78%
|
178万 |
3457万 |
| 2024-06-17 |
19.41 |
19.63 |
19.08 |
19.42 |
0.36%
|
189万 |
3673万 |
| 2024-06-18 |
19.38 |
20.09 |
19.12 |
20.05 |
3.24%
|
289万 |
5737万 |
| 2024-06-19 |
19.99 |
20.20 |
19.45 |
19.75 |
-1.5%
|
274万 |
5442万 |
| 2024-06-20 |
19.72 |
19.84 |
18.81 |
18.88 |
-4.41%
|
227万 |
4363万 |
| 2024-06-21 |
19.03 |
19.10 |
18.37 |
18.78 |
-0.53%
|
146万 |
2752万 |
| 2024-06-24 |
19.30 |
19.30 |
17.67 |
17.80 |
-5.22%
|
218万 |
3964万 |
| 2024-06-25 |
17.93 |
18.36 |
17.80 |
18.07 |
1.52%
|
168万 |
3056万 |
| 2024-06-26 |
17.89 |
18.70 |
17.43 |
18.67 |
3.32%
|
191万 |
3477万 |
| 2024-06-27 |
18.94 |
20.10 |
18.23 |
18.23 |
-2.36%
|
346万 |
6562万 |
| 2024-06-28 |
18.59 |
18.59 |
17.90 |
17.95 |
-1.54%
|
237万 |
4336万 |
| 2024-07-01 |
17.87 |
18.70 |
17.87 |
18.38 |
2.4%
|
230万 |
4213万 |
| 2024-07-02 |
18.36 |
18.84 |
18.23 |
18.52 |
0.76%
|
217万 |
4038万 |
| 2024-07-03 |
18.34 |
18.51 |
17.90 |
17.91 |
-3.29%
|
147万 |
2678万 |
| 2024-07-04 |
17.91 |
18.03 |
17.01 |
17.08 |
-4.63%
|
180万 |
3116万 |
| 2024-07-05 |
17.16 |
17.55 |
16.71 |
17.30 |
1.29%
|
144万 |
2492万 |
| 2024-07-08 |
17.59 |
17.60 |
16.63 |
16.67 |
-3.64%
|
147万 |
2487万 |
| 2024-07-09 |
16.68 |
17.11 |
16.11 |
17.05 |
2.28%
|
199万 |
3323万 |
| 2024-07-10 |
16.93 |
17.18 |
16.65 |
16.91 |
-0.82%
|
123万 |
2102万 |
| 2024-07-11 |
16.90 |
18.39 |
16.90 |
17.90 |
5.85%
|
332万 |
5910万 |
| 2024-07-12 |
17.74 |
18.19 |
17.62 |
17.68 |
-1.23%
|
309万 |
5541万 |
| 2024-07-15 |
17.55 |
17.70 |
17.06 |
17.26 |
-2.38%
|
173万 |
2998万 |
| 2024-07-16 |
17.15 |
17.42 |
16.85 |
17.23 |
-0.17%
|
165万 |
2835万 |
| 2024-07-17 |
17.72 |
17.72 |
16.83 |
16.86 |
-2.15%
|
260万 |
4461万 |
| 2024-07-18 |
16.76 |
18.38 |
16.45 |
17.70 |
4.98%
|
592万 |
1.04亿 |
| 2024-07-19 |
17.27 |
18.88 |
17.10 |
18.80 |
6.21%
|
681万 |
1.24亿 |
| 2024-07-22 |
19.00 |
19.37 |
17.75 |
17.99 |
-4.31%
|
598万 |
1.08亿 |
| 2024-07-23 |
17.70 |
18.20 |
17.20 |
17.26 |
-4.06%
|
406万 |
7192万 |
| 2024-07-24 |
17.04 |
17.31 |
16.80 |
17.15 |
-0.64%
|
265万 |
4520万 |
| 2024-07-25 |
16.91 |
17.95 |
16.85 |
17.95 |
4.66%
|
389万 |
6831万 |
| 2024-07-26 |
21.54 |
21.54 |
21.54 |
21.54 |
20.0%
|
452万 |
9750万 |
| 2024-07-29 |
21.11 |
25.85 |
20.50 |
25.85 |
20.01%
|
1451万 |
3.45亿 |
| 2024-07-30 |
26.01 |
29.19 |
23.40 |
23.65 |
-8.51%
|
1438万 |
3.78亿 |
| 2024-07-31 |
22.00 |
24.19 |
21.66 |
23.05 |
-2.54%
|
1093万 |
2.49亿 |
| 2024-08-01 |
22.49 |
23.70 |
22.27 |
22.90 |
-0.65%
|
831万 |
1.92亿 |
| 2024-08-02 |
22.97 |
22.97 |
21.40 |
21.42 |
-6.46%
|
662万 |
1.45亿 |
| 2024-08-05 |
21.45 |
21.94 |
20.10 |
20.21 |
-5.65%
|
658万 |
1.38亿 |
| 2024-08-06 |
20.21 |
20.86 |
19.81 |
20.68 |
2.33%
|
507万 |
1.04亿 |
| 2024-08-07 |
20.54 |
21.02 |
20.54 |
20.79 |
0.53%
|
349万 |
7264万 |
| 2024-08-08 |
20.53 |
20.58 |
19.93 |
20.27 |
-2.5%
|
366万 |
7413万 |
| 2024-08-09 |
20.27 |
20.40 |
19.68 |
20.05 |
-1.09%
|
340万 |
6811万 |
| 2024-08-12 |
21.38 |
21.97 |
20.20 |
20.54 |
2.44%
|
629万 |
1.32亿 |
| 2024-08-13 |
20.00 |
20.09 |
18.81 |
19.78 |
-3.7%
|
456万 |
8946万 |
| 2024-08-14 |
19.77 |
20.82 |
19.51 |
20.25 |
2.38%
|
451万 |
9089万 |
| 2024-08-15 |
19.58 |
20.20 |
19.40 |
20.20 |
-0.25%
|
377万 |
7451万 |
| 2024-08-16 |
19.81 |
20.19 |
19.18 |
19.18 |
-5.05%
|
301万 |
5868万 |
| 2024-08-19 |
20.52 |
20.99 |
19.69 |
19.80 |
3.23%
|
551万 |
1.12亿 |
| 2024-08-20 |
18.29 |
19.29 |
18.04 |
18.06 |
-8.79%
|
481万 |
8890万 |
| 2024-08-21 |
18.00 |
18.77 |
17.95 |
18.60 |
2.99%
|
375万 |
6938万 |
| 2024-08-22 |
18.81 |
18.88 |
18.09 |
18.21 |
-2.1%
|
222万 |
4094万 |
| 2024-08-23 |
19.40 |
19.78 |
17.67 |
17.76 |
-2.47%
|
440万 |
8053万 |
| 2024-08-26 |
17.59 |
18.75 |
17.21 |
18.32 |
3.15%
|
345万 |
6269万 |
| 2024-08-27 |
18.07 |
18.25 |
17.58 |
17.89 |
-2.35%
|
234万 |
4172万 |
| 2024-08-28 |
17.82 |
19.21 |
17.41 |
18.23 |
1.9%
|
346万 |
6352万 |
| 2024-08-29 |
17.74 |
18.94 |
17.74 |
18.53 |
1.65%
|
339万 |
6239万 |
| 2024-08-30 |
18.40 |
19.14 |
18.22 |
18.83 |
1.62%
|
374万 |
7036万 |
| 2024-09-02 |
19.37 |
22.18 |
19.06 |
20.59 |
9.35%
|
846万 |
1.74亿 |
| 2024-09-03 |
19.65 |
21.88 |
19.41 |
20.75 |
0.78%
|
747万 |
1.52亿 |
| 2024-09-04 |
19.90 |
20.30 |
19.74 |
19.83 |
-4.43%
|
451万 |
9006万 |
| 2024-09-05 |
19.77 |
20.12 |
19.61 |
19.84 |
0.05%
|
287万 |
5691万 |
| 2024-09-06 |
19.85 |
20.85 |
19.44 |
20.70 |
4.33%
|
671万 |
1.37亿 |
| 2024-09-09 |
20.67 |
20.67 |
19.67 |
19.89 |
-3.91%
|
380万 |
7591万 |
| 2024-09-10 |
19.70 |
19.88 |
19.09 |
19.49 |
-2.01%
|
342万 |
6620万 |
| 2024-09-11 |
19.36 |
19.95 |
19.21 |
19.48 |
-0.05%
|
245万 |
4820万 |
| 2024-09-12 |
19.38 |
19.85 |
19.34 |
19.34 |
-0.72%
|
254万 |
4976万 |
| 2024-09-13 |
19.26 |
19.55 |
18.82 |
18.82 |
-2.69%
|
228万 |
4365万 |
| 2024-09-18 |
18.83 |
19.15 |
18.27 |
18.43 |
-2.07%
|
175万 |
3261万 |
| 2024-09-19 |
18.91 |
19.29 |
18.60 |
19.07 |
3.47%
|
230万 |
4390万 |
| 2024-09-20 |
19.05 |
19.07 |
18.60 |
18.72 |
-1.84%
|
168万 |
3159万 |
| 2024-09-23 |
18.94 |
19.65 |
18.51 |
19.53 |
4.33%
|
330万 |
6380万 |
| 2024-09-24 |
19.33 |
22.30 |
19.33 |
21.24 |
8.76%
|
843万 |
1.78亿 |
| 2024-09-25 |
20.56 |
21.52 |
20.50 |
21.20 |
-0.19%
|
822万 |
1.73亿 |
| 2024-09-26 |
20.80 |
21.20 |
20.58 |
21.12 |
-0.38%
|
541万 |
1.13亿 |
| 2024-09-27 |
21.36 |
23.76 |
21.13 |
22.66 |
7.29%
|
801万 |
1.79亿 |
| 2024-09-30 |
23.50 |
26.60 |
22.88 |
26.45 |
16.73%
|
939万 |
2.30亿 |
| 2024-10-08 |
31.05 |
31.17 |
27.57 |
30.69 |
16.03%
|
973万 |
2.89亿 |
| 2024-10-09 |
28.22 |
30.00 |
25.40 |
26.00 |
-15.28%
|
766万 |
2.12亿 |
| 2024-10-10 |
25.83 |
27.00 |
24.57 |
25.51 |
-1.88%
|
546万 |
1.41亿 |
| 2024-10-11 |
25.27 |
25.85 |
23.30 |
23.99 |
-5.96%
|
484万 |
1.18亿 |
| 2024-10-14 |
23.91 |
24.88 |
23.45 |
24.84 |
3.54%
|
411万 |
1.00亿 |
| 2024-10-15 |
24.59 |
25.09 |
24.28 |
24.60 |
-0.97%
|
374万 |
9209万 |
| 2024-10-16 |
24.01 |
24.99 |
23.60 |
24.50 |
-0.41%
|
310万 |
7532万 |
| 2024-10-17 |
25.10 |
25.30 |
24.04 |
24.35 |
-0.61%
|
447万 |
1.11亿 |
| 2024-10-18 |
24.01 |
29.22 |
23.96 |
29.22 |
20.0%
|
1063万 |
2.90亿 |
| 2024-10-21 |
29.64 |
32.95 |
29.36 |
30.20 |
3.35%
|
1513万 |
4.69亿 |
| 2024-10-22 |
29.06 |
32.00 |
29.03 |
31.01 |
2.68%
|
1004万 |
3.04亿 |
| 2024-10-23 |
30.07 |
34.30 |
29.11 |
31.97 |
3.1%
|
1059万 |
3.35亿 |
| 2024-10-24 |
30.01 |
31.33 |
29.20 |
29.72 |
-7.04%
|
675万 |
2.02亿 |
| 2024-10-25 |
29.25 |
30.25 |
28.80 |
29.72 |
0.0%
|
554万 |
1.63亿 |
| 2024-10-28 |
29.68 |
30.84 |
29.32 |
30.54 |
2.76%
|
592万 |
1.78亿 |
| 2024-10-29 |
30.60 |
31.22 |
28.77 |
28.77 |
-5.8%
|
525万 |
1.56亿 |
| 2024-10-30 |
28.80 |
29.69 |
28.09 |
28.57 |
-0.7%
|
408万 |
1.18亿 |
| 2024-10-31 |
28.29 |
29.35 |
28.29 |
28.54 |
-0.11%
|
392万 |
1.13亿 |
| 2024-11-01 |
28.02 |
28.49 |
26.31 |
26.44 |
-7.36%
|
427万 |
1.16亿 |
| 2024-11-04 |
26.64 |
26.66 |
25.80 |
26.43 |
-0.04%
|
407万 |
1.07亿 |
| 2024-11-05 |
26.65 |
28.00 |
26.49 |
27.72 |
4.88%
|
430万 |
1.17亿 |
| 2024-11-06 |
27.63 |
28.66 |
27.47 |
27.99 |
0.97%
|
521万 |
1.46亿 |
| 2024-11-07 |
27.27 |
30.63 |
27.27 |
28.71 |
2.57%
|
641万 |
1.87亿 |
| 2024-11-08 |
28.60 |
29.93 |
28.60 |
29.17 |
1.6%
|
626万 |
1.83亿 |
| 2024-11-11 |
28.75 |
29.66 |
28.30 |
29.66 |
1.68%
|
516万 |
1.49亿 |
| 2024-11-12 |
29.50 |
29.77 |
28.20 |
28.80 |
-2.9%
|
376万 |
1.09亿 |
| 2024-11-13 |
28.44 |
29.97 |
28.33 |
29.27 |
1.63%
|
404万 |
1.18亿 |
| 2024-11-14 |
29.31 |
30.31 |
28.60 |
29.06 |
-0.72%
|
494万 |
1.46亿 |
| 2024-11-15 |
28.34 |
28.78 |
26.95 |
27.05 |
-6.92%
|
410万 |
1.15亿 |
| 2024-11-18 |
27.54 |
27.82 |
25.53 |
25.82 |
-4.55%
|
295万 |
7743万 |
| 2024-11-19 |
26.20 |
26.89 |
25.55 |
26.82 |
3.87%
|
279万 |
7317万 |
| 2024-11-20 |
26.77 |
27.30 |
26.34 |
27.08 |
0.97%
|
238万 |
6446万 |
| 2024-11-21 |
26.95 |
28.75 |
26.89 |
27.71 |
2.33%
|
369万 |
1.03亿 |
| 2024-11-22 |
27.42 |
27.50 |
26.11 |
26.15 |
-5.63%
|
328万 |
8833万 |
| 2024-11-25 |
26.00 |
27.20 |
25.89 |
27.06 |
3.48%
|
213万 |
5698万 |
| 2024-11-26 |
26.84 |
27.40 |
26.50 |
26.55 |
-1.88%
|
166万 |
4460万 |
| 2024-11-27 |
26.30 |
26.88 |
25.40 |
26.85 |
1.13%
|
167万 |
4350万 |
| 2024-11-28 |
26.85 |
27.55 |
26.61 |
26.90 |
0.19%
|
170万 |
4631万 |
| 2024-11-29 |
26.91 |
27.65 |
26.32 |
27.39 |
1.82%
|
211万 |
5753万 |
| 2024-12-02 |
27.39 |
28.70 |
27.33 |
28.03 |
2.34%
|
277万 |
7752万 |
| 2024-12-03 |
27.72 |
28.49 |
27.65 |
28.00 |
-0.11%
|
210万 |
5888万 |
| 2024-12-04 |
27.80 |
29.20 |
27.56 |
28.23 |
0.82%
|
407万 |
1.16亿 |
| 2024-12-05 |
28.11 |
29.50 |
27.81 |
29.50 |
4.5%
|
407万 |
1.18亿 |
| 2024-12-06 |
29.24 |
29.43 |
28.46 |
28.92 |
-1.97%
|
343万 |
9896万 |
| 2024-12-09 |
28.62 |
30.53 |
28.00 |
29.66 |
2.56%
|
394万 |
1.14亿 |
| 2024-12-10 |
30.90 |
31.33 |
29.14 |
29.34 |
-1.08%
|
493万 |
1.47亿 |
| 2024-12-11 |
28.84 |
29.91 |
28.40 |
29.29 |
-0.17%
|
341万 |
9962万 |
| 2024-12-12 |
29.30 |
29.88 |
28.68 |
29.50 |
0.72%
|
300万 |
8834万 |
| 2024-12-13 |
29.24 |
29.88 |
28.89 |
29.20 |
-1.02%
|
217万 |
6341万 |
| 2024-12-16 |
29.00 |
29.31 |
28.20 |
28.40 |
-2.74%
|
215万 |
6206万 |
| 2024-12-17 |
28.65 |
28.65 |
26.90 |
26.99 |
-4.96%
|
197万 |
5396万 |
| 2024-12-18 |
27.13 |
27.30 |
26.33 |
26.55 |
-1.63%
|
143万 |
3851万 |
| 2024-12-19 |
26.40 |
26.75 |
26.01 |
26.45 |
-0.38%
|
120万 |
3175万 |
| 2024-12-20 |
26.50 |
27.04 |
26.50 |
26.71 |
0.98%
|
155万 |
4170万 |
| 2024-12-23 |
26.89 |
27.13 |
24.89 |
25.12 |
-5.95%
|
218万 |
5657万 |
| 2024-12-24 |
25.46 |
27.58 |
24.61 |
26.24 |
4.46%
|
351万 |
9121万 |
| 2024-12-25 |
25.78 |
25.86 |
24.32 |
24.34 |
-7.24%
|
257万 |
6418万 |
| 2024-12-26 |
24.31 |
25.80 |
24.20 |
24.80 |
1.89%
|
224万 |
5653万 |
| 2024-12-27 |
24.80 |
25.29 |
24.67 |
24.80 |
0.0%
|
112万 |
2805万 |
| 2024-12-30 |
24.70 |
24.86 |
23.89 |
24.51 |
-1.17%
|
111万 |
2722万 |
| 2024-12-31 |
24.52 |
25.15 |
23.98 |
24.00 |
-2.08%
|
103万 |
2544万 |
| 2025-01-02 |
24.10 |
24.46 |
23.18 |
23.44 |
-2.33%
|
140万 |
3358万 |
| 2025-01-03 |
23.51 |
24.30 |
22.51 |
22.54 |
-3.84%
|
157万 |
3669万 |
| 2025-01-06 |
22.20 |
22.55 |
21.50 |
22.15 |
-1.73%
|
138万 |
3053万 |
| 2025-01-07 |
22.00 |
23.61 |
22.00 |
23.61 |
6.59%
|
183万 |
4207万 |
| 2025-01-08 |
24.00 |
24.88 |
23.05 |
23.83 |
0.93%
|
283万 |
6792万 |
| 2025-01-09 |
23.49 |
24.66 |
23.48 |
23.69 |
-0.59%
|
203万 |
4886万 |
| 2025-01-10 |
23.69 |
24.26 |
22.65 |
22.65 |
-4.39%
|
152万 |
3567万 |
| 2025-01-13 |
22.43 |
22.87 |
21.68 |
22.71 |
0.26%
|
116万 |
2613万 |
| 2025-01-14 |
22.94 |
24.06 |
22.73 |
24.04 |
5.86%
|
144万 |
3395万 |
| 2025-01-15 |
24.20 |
24.48 |
23.62 |
23.68 |
-1.5%
|
134万 |
3229万 |
| 2025-01-16 |
23.98 |
24.40 |
22.93 |
23.24 |
-1.86%
|
243万 |
5710万 |
| 2025-01-17 |
23.40 |
23.60 |
22.23 |
22.55 |
-2.97%
|
218万 |
4953万 |
| 2025-01-20 |
22.88 |
23.49 |
22.61 |
22.67 |
0.53%
|
181万 |
4140万 |
| 2025-01-21 |
22.76 |
22.97 |
21.91 |
22.19 |
-2.12%
|
161万 |
3593万 |
| 2025-01-22 |
21.99 |
22.39 |
21.70 |
22.02 |
-0.77%
|
100万 |
2217万 |
| 2025-01-23 |
22.18 |
22.80 |
21.87 |
21.87 |
-0.68%
|
149万 |
3338万 |
| 2025-01-24 |
21.87 |
21.98 |
21.51 |
21.79 |
-0.37%
|
125万 |
2730万 |
| 2025-01-27 |
22.01 |
22.57 |
21.62 |
21.79 |
0.0%
|
165万 |
3660万 |
| 2025-02-05 |
21.99 |
22.30 |
21.86 |
22.12 |
1.51%
|
158万 |
3509万 |
| 2025-02-06 |
22.21 |
22.81 |
21.67 |
22.29 |
0.77%
|
301万 |
6677万 |
| 2025-02-07 |
22.27 |
22.69 |
22.01 |
22.34 |
0.22%
|
265万 |
5934万 |
| 2025-02-10 |
22.57 |
22.90 |
22.19 |
22.90 |
2.51%
|
219万 |
4955万 |
| 2025-02-11 |
22.90 |
24.88 |
22.41 |
23.95 |
4.59%
|
478万 |
1.12亿 |
| 2025-02-12 |
23.52 |
24.22 |
23.32 |
23.87 |
-0.33%
|
300万 |
7145万 |
| 2025-02-13 |
24.10 |
24.58 |
23.55 |
23.60 |
-1.13%
|
322万 |
7770万 |
| 2025-02-14 |
23.85 |
24.09 |
23.18 |
23.55 |
-0.21%
|
228万 |
5416万 |
| 2025-02-17 |
23.45 |
24.63 |
23.25 |
24.51 |
4.08%
|
399万 |
9639万 |
| 2025-02-18 |
24.73 |
25.69 |
23.82 |
24.48 |
-0.12%
|
423万 |
1.05亿 |
| 2025-02-19 |
24.22 |
25.52 |
24.03 |
25.28 |
3.27%
|
364万 |
9101万 |
| 2025-02-20 |
25.21 |
27.78 |
24.82 |
26.50 |
4.83%
|
690万 |
1.83亿 |
| 2025-02-21 |
26.50 |
27.27 |
26.00 |
27.00 |
1.89%
|
496万 |
1.33亿 |
| 2025-02-24 |
26.96 |
26.99 |
24.93 |
25.14 |
-6.89%
|
713万 |
1.82亿 |
| 2025-02-25 |
24.50 |
25.74 |
24.33 |
24.74 |
-1.59%
|
431万 |
1.08亿 |
| 2025-02-26 |
24.67 |
24.98 |
24.37 |
24.54 |
-0.81%
|
274万 |
6738万 |
| 2025-02-27 |
24.58 |
24.75 |
23.88 |
24.29 |
-1.02%
|
255万 |
6198万 |
| 2025-02-28 |
24.02 |
24.47 |
23.91 |
23.94 |
-1.44%
|
203万 |
4927万 |
| 2025-03-03 |
23.95 |
24.80 |
23.86 |
24.58 |
2.67%
|
277万 |
6768万 |
| 2025-03-04 |
24.26 |
24.83 |
24.26 |
24.70 |
0.49%
|
204万 |
5024万 |
| 2025-03-05 |
24.90 |
24.90 |
24.30 |
24.48 |
-0.89%
|
203万 |
4978万 |
| 2025-03-06 |
24.79 |
24.96 |
24.39 |
24.75 |
1.1%
|
228万 |
5646万 |
| 2025-03-07 |
24.55 |
25.05 |
24.13 |
24.80 |
0.2%
|
238万 |
5865万 |
| 2025-03-10 |
24.59 |
24.98 |
24.59 |
24.78 |
-0.08%
|
169万 |
4215万 |
| 2025-03-11 |
24.65 |
24.69 |
23.95 |
24.59 |
-0.77%
|
184万 |
4485万 |
| 2025-03-12 |
24.60 |
24.66 |
24.31 |
24.33 |
-1.06%
|
140万 |
3433万 |
| 2025-03-13 |
24.24 |
24.41 |
23.51 |
23.88 |
-1.85%
|
149万 |
3552万 |
| 2025-03-14 |
23.87 |
24.50 |
23.67 |
24.40 |
2.18%
|
161万 |
3900万 |
| 2025-03-17 |
24.40 |
25.43 |
24.23 |
24.89 |
2.01%
|
266万 |
6612万 |
| 2025-03-18 |
24.56 |
25.20 |
24.55 |
25.02 |
0.52%
|
229万 |
5743万 |
| 2025-03-19 |
25.09 |
25.49 |
24.78 |
24.96 |
-0.24%
|
176万 |
4400万 |
| 2025-03-20 |
25.11 |
25.40 |
24.59 |
24.69 |
-1.08%
|
186万 |
4648万 |
| 2025-03-21 |
24.46 |
24.64 |
23.99 |
24.01 |
-2.75%
|
140万 |
3407万 |
| 2025-03-24 |
23.90 |
24.15 |
22.60 |
23.09 |
-3.83%
|
179万 |
4169万 |
| 2025-03-25 |
23.11 |
23.50 |
22.47 |
22.63 |
-1.99%
|
107万 |
2450万 |
| 2025-03-26 |
22.86 |
23.60 |
22.65 |
23.26 |
2.78%
|
134万 |
3135万 |
| 2025-03-27 |
23.21 |
23.24 |
22.50 |
22.60 |
-2.84%
|
114万 |
2604万 |
| 2025-03-28 |
22.69 |
22.76 |
22.07 |
22.07 |
-2.35%
|
102万 |
2274万 |
| 2025-03-31 |
22.65 |
22.69 |
21.70 |
22.26 |
0.86%
|
121万 |
2682万 |
| 2025-04-01 |
22.20 |
22.96 |
22.20 |
22.58 |
1.44%
|
128万 |
2914万 |
| 2025-04-02 |
22.50 |
22.79 |
22.36 |
22.67 |
0.4%
|
83万 |
1884万 |
| 2025-04-03 |
22.56 |
23.30 |
22.22 |
22.81 |
0.62%
|
131万 |
2992万 |
| 2025-04-07 |
21.25 |
21.37 |
18.25 |
18.25 |
-19.99%
|
187万 |
3668万 |
| 2025-04-08 |
18.07 |
19.27 |
18.01 |
18.84 |
3.23%
|
177万 |
3323万 |
| 2025-04-09 |
18.52 |
19.77 |
17.18 |
19.60 |
4.03%
|
204万 |
3810万 |
| 2025-04-10 |
20.11 |
20.68 |
20.02 |
20.25 |
3.32%
|
177万 |
3607万 |
| 2025-04-11 |
20.58 |
20.69 |
20.11 |
20.25 |
0.0%
|
100万 |
2047万 |
| 2025-04-14 |
20.60 |
20.95 |
20.50 |
20.68 |
2.12%
|
126万 |
2620万 |
| 2025-04-15 |
21.25 |
21.25 |
20.60 |
20.78 |
0.48%
|
84万 |
1757万 |
| 2025-04-16 |
20.77 |
20.79 |
19.97 |
20.35 |
-2.07%
|
99万 |
2021万 |
| 2025-04-17 |
20.39 |
20.82 |
20.11 |
20.50 |
0.74%
|
80万 |
1653万 |
| 2025-04-18 |
20.65 |
20.71 |
20.01 |
20.15 |
-1.71%
|
95万 |
1933万 |
| 2025-04-21 |
20.00 |
20.55 |
19.63 |
20.40 |
1.24%
|
91万 |
1848万 |
| 2025-04-22 |
20.51 |
21.75 |
20.27 |
20.90 |
2.45%
|
213万 |
4472万 |
| 2025-04-23 |
21.31 |
21.80 |
21.01 |
21.43 |
2.54%
|
170万 |
3648万 |
| 2025-04-24 |
21.36 |
21.55 |
20.67 |
20.94 |
-2.29%
|
130万 |
2747万 |
| 2025-04-25 |
21.38 |
21.38 |
20.54 |
20.62 |
-1.53%
|
85万 |
1764万 |
| 2025-04-28 |
20.61 |
20.63 |
20.10 |
20.35 |
-1.31%
|
97万 |
1973万 |
| 2025-04-29 |
20.50 |
22.00 |
20.22 |
21.04 |
3.39%
|
163万 |
3466万 |
| 2025-04-30 |
20.98 |
21.62 |
20.88 |
21.37 |
1.57%
|
126万 |
2699万 |
| 2025-05-06 |
21.40 |
22.14 |
21.40 |
22.11 |
3.46%
|
138万 |
3022万 |
| 2025-05-07 |
22.17 |
22.57 |
21.81 |
22.00 |
-0.5%
|
110万 |
2461万 |
| 2025-05-08 |
21.90 |
22.62 |
21.90 |
22.60 |
2.73%
|
122万 |
2738万 |
| 2025-05-09 |
22.57 |
22.63 |
22.08 |
22.40 |
-0.88%
|
100万 |
2237万 |
| 2025-05-12 |
22.59 |
22.82 |
22.38 |
22.63 |
1.03%
|
102万 |
2314万 |
| 2025-05-13 |
22.81 |
22.87 |
22.28 |
22.42 |
-0.93%
|
86万 |
1945万 |
| 2025-05-14 |
22.42 |
22.60 |
21.70 |
22.19 |
-1.03%
|
131万 |
2916万 |
| 2025-05-15 |
22.18 |
22.52 |
21.96 |
22.17 |
-0.09%
|
86万 |
1914万 |
| 2025-05-16 |
22.02 |
22.60 |
22.02 |
22.47 |
1.35%
|
87万 |
1968万 |
| 2025-05-19 |
22.47 |
23.50 |
22.20 |
23.37 |
4.01%
|
279万 |
6453万 |
| 2025-05-20 |
23.43 |
23.93 |
22.99 |
23.53 |
0.68%
|
228万 |
5380万 |
| 2025-05-21 |
23.43 |
24.25 |
23.30 |
23.95 |
1.78%
|
201万 |
4782万 |
| 2025-05-22 |
23.83 |
24.13 |
23.16 |
23.24 |
-2.96%
|
164万 |
3882万 |
| 2025-05-23 |
23.21 |
23.67 |
22.80 |
22.91 |
-1.42%
|
160万 |
3733万 |
| 2025-05-26 |
22.91 |
23.98 |
22.91 |
23.88 |
4.23%
|
185万 |
4380万 |
| 2025-05-27 |
23.81 |
24.26 |
23.58 |
23.90 |
0.08%
|
189万 |
4530万 |
| 2025-05-28 |
24.04 |
24.68 |
23.83 |
24.04 |
0.59%
|
349万 |
8456万 |
| 2025-05-29 |
23.99 |
24.84 |
23.89 |
24.20 |
0.67%
|
383万 |
9345万 |
| 2025-05-30 |
23.90 |
24.15 |
23.20 |
23.79 |
-1.69%
|
269万 |
6397万 |
| 2025-06-03 |
23.49 |
23.98 |
23.15 |
23.77 |
-0.08%
|
196万 |
4647万 |
| 2025-06-04 |
24.09 |
24.09 |
23.52 |
23.65 |
-0.5%
|
136万 |
3236万 |
| 2025-06-05 |
23.90 |
23.90 |
23.33 |
23.51 |
-0.59%
|
109万 |
2579万 |
| 2025-06-06 |
23.51 |
23.68 |
23.33 |
23.58 |
0.3%
|
122万 |
2895万 |
| 2025-06-09 |
23.68 |
23.68 |
23.42 |
23.55 |
-0.13%
|
114万 |
2690万 |
| 2025-06-10 |
23.51 |
23.69 |
22.60 |
22.99 |
-2.38%
|
154万 |
3577万 |
| 2025-06-11 |
23.10 |
23.39 |
22.96 |
23.16 |
0.74%
|
100万 |
2335万 |
| 2025-06-12 |
23.13 |
23.42 |
22.94 |
23.16 |
0.0%
|
97万 |
2244万 |
| 2025-06-13 |
23.00 |
23.58 |
22.60 |
22.62 |
-2.33%
|
119万 |
2729万 |
| 2025-06-16 |
22.76 |
23.18 |
22.76 |
22.81 |
0.84%
|
85万 |
1956万 |
| 2025-06-17 |
22.81 |
23.02 |
22.40 |
22.50 |
-1.36%
|
83万 |
1889万 |
| 2025-06-18 |
22.55 |
22.64 |
22.19 |
22.45 |
-0.22%
|
70万 |
1569万 |
| 2025-06-19 |
22.60 |
22.69 |
21.70 |
21.80 |
-2.9%
|
111万 |
2456万 |
| 2025-06-20 |
21.80 |
22.28 |
21.67 |
21.86 |
0.28%
|
124万 |
2730万 |
| 2025-06-23 |
21.67 |
22.52 |
21.61 |
22.52 |
3.02%
|
92万 |
2060万 |
| 2025-06-24 |
22.59 |
23.31 |
22.51 |
23.25 |
3.24%
|
138万 |
3198万 |
| 2025-06-25 |
23.50 |
23.52 |
23.13 |
23.43 |
0.77%
|
131万 |
3066万 |
| 2025-06-26 |
23.43 |
23.76 |
23.26 |
23.67 |
1.02%
|
123万 |
2911万 |
| 2025-06-27 |
23.79 |
23.87 |
23.54 |
23.67 |
0.0%
|
92万 |
2198万 |
| 2025-06-30 |
23.75 |
24.05 |
23.67 |
23.86 |
0.8%
|
117万 |
2793万 |
| 2025-07-01 |
23.86 |
23.86 |
23.49 |
23.78 |
-0.34%
|
95万 |
2264万 |
| 2025-07-02 |
23.82 |
23.98 |
23.49 |
23.71 |
-0.29%
|
117万 |
2786万 |
| 2025-07-03 |
23.78 |
23.88 |
23.43 |
23.80 |
0.38%
|
115万 |
2748万 |
| 2025-07-04 |
23.90 |
23.96 |
23.23 |
23.36 |
-1.85%
|
119万 |
2813万 |
| 2025-07-07 |
23.58 |
23.82 |
23.20 |
23.77 |
1.76%
|
103万 |
2445万 |
| 2025-07-08 |
24.58 |
24.80 |
23.90 |
24.08 |
1.3%
|
334万 |
8110万 |
| 2025-07-09 |
24.06 |
24.27 |
23.21 |
23.98 |
-0.42%
|
184万 |
4404万 |
| 2025-07-10 |
23.87 |
24.20 |
23.50 |
23.94 |
-0.17%
|
116万 |
2781万 |
| 2025-07-11 |
23.90 |
24.14 |
23.69 |
23.94 |
0.0%
|
137万 |
3287万 |
| 2025-07-14 |
23.89 |
24.05 |
23.70 |
23.98 |
0.17%
|
120万 |
2891万 |
| 2025-07-15 |
23.96 |
24.60 |
23.43 |
23.72 |
-1.08%
|
226万 |
5435万 |
| 2025-07-16 |
23.94 |
23.94 |
23.46 |
23.72 |
0.0%
|
123万 |
2920万 |
| 2025-07-17 |
23.72 |
23.92 |
23.59 |
23.67 |
-0.21%
|
117万 |
2780万 |
| 2025-07-18 |
23.77 |
23.88 |
23.58 |
23.82 |
0.63%
|
91万 |
2170万 |
| 2025-07-21 |
23.82 |
24.13 |
23.77 |
23.84 |
0.08%
|
164万 |
3941万 |
| 2025-07-22 |
23.83 |
23.96 |
23.48 |
23.60 |
-1.01%
|
163万 |
3860万 |
| 2025-07-23 |
23.71 |
23.76 |
23.34 |
23.47 |
-0.55%
|
142万 |
3354万 |
| 2025-07-24 |
23.47 |
23.75 |
23.42 |
23.63 |
0.68%
|
98万 |
2326万 |
| 2025-07-25 |
23.62 |
23.85 |
23.40 |
23.79 |
0.68%
|
133万 |
3162万 |
| 2025-07-28 |
24.12 |
24.12 |
23.60 |
23.96 |
0.71%
|
106万 |
2536万 |
| 2025-07-29 |
23.84 |
24.08 |
23.50 |
23.80 |
-0.67%
|
96万 |
2276万 |
| 2025-07-30 |
23.84 |
23.96 |
23.52 |
23.74 |
-0.25%
|
103万 |
2450万 |
| 2025-07-31 |
23.60 |
23.86 |
23.00 |
23.10 |
-2.7%
|
124万 |
2908万 |
| 2025-08-01 |
23.18 |
23.96 |
23.18 |
23.51 |
1.77%
|
146万 |
3453万 |
| 2025-08-04 |
23.44 |
24.10 |
23.20 |
24.05 |
2.3%
|
147万 |
3525万 |
| 2025-08-05 |
24.07 |
24.57 |
24.07 |
24.40 |
1.46%
|
135万 |
3300万 |
| 2025-08-06 |
24.40 |
24.54 |
24.24 |
24.36 |
-0.16%
|
104万 |
2556万 |
| 2025-08-07 |
24.35 |
24.54 |
24.10 |
24.46 |
0.41%
|
108万 |
2640万 |
| 2025-08-08 |
24.45 |
24.55 |
24.04 |
24.50 |
0.16%
|
104万 |
2558万 |
| 2025-08-11 |
25.11 |
25.22 |
24.51 |
24.96 |
1.88%
|
178万 |
4447万 |
| 2025-08-12 |
25.01 |
25.26 |
24.71 |
24.99 |
0.12%
|
158万 |
3940万 |
| 2025-08-13 |
24.99 |
25.41 |
24.60 |
24.62 |
-1.48%
|
170万 |
4241万 |
| 2025-08-14 |
24.71 |
24.77 |
23.78 |
23.80 |
-3.33%
|
151万 |
3668万 |
| 2025-08-15 |
23.70 |
24.11 |
23.51 |
23.85 |
0.21%
|
184万 |
4396万 |
| 2025-08-18 |
24.07 |
24.22 |
23.80 |
24.22 |
1.55%
|
144万 |
3470万 |
| 2025-08-19 |
24.13 |
24.97 |
23.72 |
24.77 |
2.27%
|
251万 |
6185万 |
| 2025-08-20 |
24.75 |
24.75 |
24.43 |
24.58 |
-0.77%
|
117万 |
2870万 |
| 2025-08-21 |
24.60 |
24.95 |
24.51 |
24.71 |
0.53%
|
113万 |
2805万 |
| 2025-08-22 |
24.84 |
24.85 |
24.28 |
24.47 |
-0.97%
|
127万 |
3131万 |
| 2025-08-25 |
24.89 |
24.94 |
24.27 |
24.37 |
-0.41%
|
174万 |
4302万 |
| 2025-08-26 |
24.32 |
24.86 |
23.73 |
24.69 |
1.31%
|
212万 |
5199万 |
| 2025-08-27 |
24.70 |
25.03 |
23.30 |
23.33 |
-5.51%
|
292万 |
7089万 |
| 2025-08-28 |
23.23 |
23.97 |
21.45 |
22.42 |
-3.9%
|
405万 |
9110万 |
| 2025-08-29 |
22.44 |
22.68 |
21.85 |
21.93 |
-2.19%
|
207万 |
4583万 |
| 2025-09-01 |
21.90 |
22.80 |
21.85 |
22.30 |
1.69%
|
240万 |
5371万 |
| 2025-09-02 |
22.42 |
22.68 |
21.53 |
22.06 |
-1.08%
|
189万 |
4137万 |
| 2025-09-03 |
22.06 |
22.32 |
21.10 |
21.23 |
-3.76%
|
152万 |
3306万 |
| 2025-09-04 |
21.33 |
22.14 |
21.13 |
21.50 |
1.27%
|
214万 |
4668万 |
| 2025-09-05 |
21.50 |
22.18 |
21.29 |
21.90 |
1.86%
|
158万 |
3447万 |
| 2025-09-08 |
22.30 |
22.37 |
21.90 |
22.37 |
2.15%
|
131万 |
2921万 |
| 2025-09-09 |
22.36 |
22.57 |
21.92 |
22.14 |
-1.03%
|
140万 |
3126万 |
| 2025-09-10 |
22.16 |
22.66 |
21.94 |
22.23 |
0.41%
|
103万 |
2296万 |
| 2025-09-11 |
22.13 |
22.40 |
21.70 |
22.37 |
0.63%
|
116万 |
2583万 |
| 2025-09-12 |
22.45 |
22.59 |
21.86 |
22.00 |
-1.65%
|
130万 |
2888万 |
| 2025-09-15 |
21.91 |
22.28 |
21.91 |
22.11 |
0.5%
|
92万 |
2050万 |
| 2025-09-16 |
22.12 |
22.68 |
21.93 |
22.41 |
1.36%
|
129万 |
2900万 |
| 2025-09-17 |
22.41 |
22.67 |
22.24 |
22.30 |
-0.49%
|
105万 |
2365万 |
| 2025-09-18 |
22.30 |
22.38 |
21.40 |
21.60 |
-3.14%
|
170万 |
3723万 |
| 2025-09-19 |
22.00 |
22.00 |
21.00 |
21.15 |
-2.08%
|
163万 |
3488万 |
| 2025-09-22 |
21.09 |
21.20 |
20.73 |
20.97 |
-0.85%
|
119万 |
2516万 |
| 2025-09-23 |
21.00 |
21.00 |
19.83 |
20.73 |
-1.14%
|
201万 |
4118万 |
| 2025-09-24 |
20.73 |
21.57 |
20.51 |
21.45 |
3.47%
|
173万 |
3697万 |
| 2025-09-25 |
21.36 |
21.69 |
21.15 |
21.20 |
-1.17%
|
127万 |
2731万 |
| 2025-09-26 |
21.16 |
21.66 |
20.81 |
21.17 |
-0.14%
|
114万 |
2432万 |
| 2025-09-29 |
21.24 |
22.12 |
20.76 |
21.98 |
3.83%
|
213万 |
4640万 |
| 2025-09-30 |
21.97 |
22.12 |
21.60 |
21.78 |
-0.91%
|
151万 |
3312万 |
| 2025-10-09 |
21.78 |
21.99 |
21.30 |
21.37 |
-1.88%
|
128万 |
2773万 |
| 2025-10-10 |
21.33 |
21.87 |
21.21 |
21.43 |
0.28%
|
133万 |
2871万 |
| 2025-10-13 |
21.00 |
21.60 |
19.84 |
21.51 |
0.37%
|
200万 |
4233万 |
| 2025-10-14 |
21.56 |
21.98 |
21.31 |
21.51 |
0.0%
|
155万 |
3363万 |
| 2025-10-15 |
21.52 |
21.88 |
21.27 |
21.48 |
-0.14%
|
131万 |
2842万 |
| 2025-10-16 |
21.49 |
21.49 |
20.92 |
21.09 |
-1.82%
|
96万 |
2031万 |
| 2025-10-17 |
21.30 |
24.30 |
21.09 |
22.32 |
5.83%
|
687万 |
1.56亿 |
| 2025-10-20 |
22.85 |
23.23 |
22.09 |
22.59 |
1.21%
|
496万 |
1.12亿 |
| 2025-10-21 |
23.04 |
23.26 |
22.22 |
22.50 |
-0.4%
|
342万 |
7716万 |
| 2025-10-22 |
22.35 |
23.89 |
22.27 |
23.25 |
3.33%
|
413万 |
9577万 |
| 2025-10-23 |
22.82 |
23.18 |
22.20 |
22.85 |
-1.72%
|
304万 |
6898万 |
| 2025-10-24 |
22.94 |
23.18 |
22.51 |
22.66 |
-0.83%
|
230万 |
5224万 |
| 2025-10-27 |
22.66 |
22.98 |
22.33 |
22.71 |
0.22%
|
172万 |
3899万 |
| 2025-10-28 |
22.59 |
23.10 |
22.59 |
22.89 |
0.79%
|
149万 |
3416万 |
| 2025-10-29 |
23.00 |
23.00 |
22.20 |
22.39 |
-2.18%
|
142万 |
3193万 |
| 2025-10-30 |
22.50 |
22.67 |
22.08 |
22.12 |
-1.21%
|
126万 |
2819万 |
| 2025-10-31 |
22.24 |
22.95 |
22.10 |
22.83 |
3.21%
|
175万 |
3986万 |
| 2025-11-03 |
22.89 |
23.15 |
22.56 |
22.87 |
0.18%
|
139万 |
3183万 |
| 2025-11-04 |
22.87 |
23.15 |
22.64 |
23.01 |
0.61%
|
145万 |
3332万 |
| 2025-11-05 |
22.90 |
23.26 |
22.68 |
23.15 |
0.61%
|
145万 |
3357万 |
| 2025-11-06 |
23.15 |
23.37 |
22.51 |
23.21 |
0.26%
|
156万 |
3594万 |
| 2025-11-07 |
23.21 |
25.13 |
22.87 |
23.89 |
2.93%
|
406万 |
9791万 |
| 2025-11-10 |
24.02 |
24.31 |
23.46 |
23.55 |
-1.42%
|
276万 |
6564万 |
| 2025-11-11 |
23.69 |
23.70 |
23.38 |
23.61 |
0.25%
|
168万 |
3965万 |
| 2025-11-12 |
23.70 |
24.58 |
23.54 |
24.05 |
1.86%
|
281万 |
6751万 |
| 2025-11-13 |
23.89 |
26.32 |
23.50 |
25.20 |
4.78%
|
563万 |
1.42亿 |
| 2025-11-14 |
25.20 |
25.95 |
24.71 |
25.22 |
0.08%
|
472万 |
1.19亿 |
| 2025-11-17 |
25.60 |
26.48 |
25.11 |
25.58 |
1.43%
|
410万 |
1.06亿 |
| 2025-11-18 |
25.56 |
25.94 |
24.76 |
25.00 |
-2.27%
|
267万 |
6703万 |
| 2025-11-19 |
24.98 |
25.23 |
24.40 |
24.52 |
-1.92%
|
182万 |
4509万 |
| 2025-11-20 |
24.58 |
24.78 |
24.08 |
24.17 |
-1.43%
|
171万 |
4187万 |
| 2025-11-21 |
24.18 |
24.47 |
22.36 |
22.59 |
-6.54%
|
241万 |
5583万 |
| 2025-11-24 |
22.90 |
23.35 |
22.57 |
23.27 |
3.01%
|
177万 |
4082万 |
| 2025-11-25 |
23.38 |
23.65 |
23.14 |
23.30 |
0.13%
|
119万 |
2794万 |
| 2025-11-26 |
23.41 |
23.69 |
22.62 |
22.71 |
-2.53%
|
118万 |
2740万 |
| 2025-11-27 |
22.64 |
23.39 |
22.48 |
23.19 |
2.11%
|
171万 |
3937万 |
| 2025-11-28 |
23.19 |
23.23 |
22.82 |
23.19 |
0.0%
|
124万 |
2866万 |
| 2025-12-01 |
23.25 |
23.55 |
22.87 |
22.94 |
-1.08%
|
120万 |
2800万 |
| 2025-12-02 |
23.04 |
23.05 |
22.50 |
22.76 |
-0.78%
|
121万 |
2771万 |
| 2025-12-03 |
22.87 |
22.88 |
22.09 |
22.23 |
-2.33%
|
127万 |
2852万 |
| 2025-12-04 |
22.34 |
22.57 |
21.68 |
21.72 |
-2.29%
|
127万 |
2786万 |
| 2025-12-05 |
21.71 |
22.21 |
21.49 |
22.09 |
1.7%
|
113万 |
2480万 |
| 2025-12-08 |
22.20 |
22.59 |
22.09 |
22.28 |
0.86%
|
136万 |
3043万 |
| 2025-12-09 |
22.35 |
22.41 |
21.97 |
21.97 |
-1.39%
|
83万 |
1849万 |
| 2025-12-10 |
22.00 |
22.13 |
21.45 |
21.55 |
-1.91%
|
122万 |
2670万 |
| 2025-12-11 |
21.55 |
22.27 |
21.01 |
21.09 |
-2.13%
|
192万 |
4133万 |
| 2025-12-12 |
21.09 |
21.56 |
20.81 |
20.86 |
-1.09%
|
134万 |
2844万 |
| 2025-12-15 |
20.86 |
21.05 |
20.42 |
20.74 |
-0.58%
|
161万 |
3357万 |
| 2025-12-16 |
20.90 |
20.93 |
20.00 |
20.19 |
-2.65%
|
116万 |
2374万 |
| 2025-12-17 |
20.18 |
20.70 |
19.74 |
20.32 |
0.64%
|
137万 |
2770万 |
| 2025-12-18 |
20.18 |
20.96 |
20.13 |
20.83 |
2.51%
|
163万 |
3390万 |
| 2025-12-19 |
20.83 |
21.56 |
20.68 |
21.52 |
3.31%
|
128万 |
2712万 |
| 2025-12-22 |
21.72 |
21.72 |
21.01 |
21.05 |
-2.18%
|
161万 |
3436万 |
| 2025-12-23 |
21.10 |
21.10 |
20.47 |
20.76 |
-1.38%
|
142万 |
2949万 |
| 2025-12-24 |
20.76 |
21.12 |
20.70 |
21.01 |
1.2%
|
111万 |
2329万 |
| 2025-12-25 |
21.10 |
21.27 |
20.69 |
21.20 |
0.9%
|
139万 |
2930万 |
| 2025-12-26 |
21.28 |
21.80 |
20.94 |
21.21 |
0.05%
|
142万 |
3020万 |
| 2025-12-29 |
21.27 |
21.98 |
21.01 |
21.31 |
0.47%
|
169万 |
3609万 |
| 2025-12-30 |
21.17 |
21.45 |
20.82 |
21.12 |
-0.89%
|
114万 |
2424万 |
| 2025-12-31 |
21.99 |
22.09 |
21.00 |
21.48 |
1.7%
|
304万 |
6539万 |
| 2026-01-05 |
21.69 |
22.63 |
21.57 |
22.33 |
3.96%
|
373万 |
8279万 |
| 2026-01-06 |
22.36 |
22.73 |
21.77 |
21.84 |
-2.19%
|
234万 |
5185万 |
| 2026-01-07 |
21.82 |
22.03 |
21.06 |
21.18 |
-3.02%
|
224万 |
4827万 |
| 2026-01-08 |
21.12 |
21.68 |
21.12 |
21.53 |
1.65%
|
175万 |
3777万 |
| 2026-01-09 |
21.54 |
21.94 |
21.45 |
21.87 |
1.58%
|
175万 |
3798万 |
| 2026-01-12 |
21.92 |
22.39 |
21.65 |
22.16 |
1.33%
|
184万 |
4080万 |
| 2026-01-13 |
22.20 |
23.66 |
21.88 |
22.77 |
2.75%
|
320万 |
7330万 |
| 2026-01-14 |
22.75 |
23.26 |
22.35 |
23.12 |
1.54%
|
310万 |
7124万 |
| 2026-01-15 |
22.89 |
23.09 |
22.56 |
22.75 |
-1.6%
|
157万 |
3576万 |
| 2026-01-16 |
22.86 |
25.77 |
22.47 |
24.22 |
6.46%
|
649万 |
1.56亿 |
| 2026-01-19 |
23.29 |
26.77 |
23.29 |
24.91 |
2.85%
|
957万 |
2.37亿 |
| 2026-01-20 |
24.67 |
26.00 |
24.00 |
24.62 |
-1.16%
|
685万 |
1.69亿 |
| 2026-01-21 |
24.71 |
25.03 |
24.18 |
24.31 |
-1.26%
|
411万 |
1.01亿 |
| 2026-01-22 |
24.31 |
24.50 |
23.83 |
24.19 |
-0.49%
|
350万 |
8461万 |
| 2026-01-23 |
24.16 |
24.32 |
23.95 |
24.16 |
-0.12%
|
236万 |
5708万 |
| 2026-01-26 |
24.31 |
24.58 |
23.77 |
24.52 |
1.49%
|
337万 |
8164万 |
| 2026-01-27 |
24.35 |
24.35 |
23.00 |
23.97 |
-2.24%
|
282万 |
6714万 |
| 2026-01-28 |
23.99 |
24.80 |
23.73 |
24.43 |
1.92%
|
393万 |
9577万 |
| 2026-01-29 |
24.70 |
24.82 |
23.43 |
23.65 |
-3.19%
|
313万 |
7517万 |
| 2026-01-30 |
23.63 |
24.04 |
23.00 |
23.71 |
0.25%
|
284万 |
6695万 |
| 2026-02-02 |
23.63 |
24.18 |
23.47 |
23.63 |
-0.34%
|
264万 |
6315万 |
| 2026-02-03 |
23.83 |
24.20 |
23.70 |
24.19 |
2.37%
|
150万 |
3625万 |
| 2026-02-04 |
24.20 |
24.59 |
24.20 |
24.35 |
0.66%
|
148万 |
3621万 |
| 2026-02-05 |
24.36 |
24.75 |
24.17 |
24.25 |
-0.41%
|
128万 |
3135万 |
| 2026-02-06 |
24.14 |
24.95 |
23.94 |
24.66 |
1.69%
|
192万 |
4739万 |
| 2026-02-09 |
24.79 |
25.37 |
24.67 |
25.16 |
2.03%
|
179万 |
4505万 |
| 2026-02-10 |
25.16 |
25.36 |
24.89 |
24.98 |
-0.72%
|
191万 |
4794万 |
| 2026-02-11 |
25.11 |
25.28 |
24.85 |
25.11 |
0.52%
|
107万 |
2705万 |
| 2026-02-12 |
25.08 |
25.29 |
24.75 |
25.00 |
-0.44%
|
128万 |
3232万 |
| 2026-02-13 |
24.99 |
25.51 |
24.66 |
25.28 |
1.12%
|
108万 |
2740万 |
| 2026-02-24 |
25.79 |
26.29 |
25.48 |
26.12 |
3.32%
|
200万 |
5226万 |
| 2026-02-25 |
26.10 |
26.29 |
25.77 |
25.83 |
-1.11%
|
163万 |
4261万 |
| 2026-02-26 |
25.96 |
26.09 |
25.54 |
26.04 |
0.81%
|
151万 |
3916万 |
| 2026-02-27 |
26.04 |
26.17 |
25.34 |
25.60 |
-1.69%
|
204万 |
5252万 |
| 2026-03-02 |
25.35 |
25.70 |
24.70 |
24.91 |
-2.7%
|
245万 |
6162万 |
| 2026-03-03 |
24.91 |
25.23 |
23.89 |
23.95 |
-3.85%
|
245万 |
6042万 |
| 2026-03-04 |
24.70 |
24.75 |
23.71 |
24.19 |
1.0%
|
207万 |
5004万 |
| 2026-03-05 |
24.80 |
24.90 |
24.00 |
24.24 |
0.21%
|
176万 |
4306万 |
| 2026-03-06 |
24.25 |
25.32 |
24.02 |
25.30 |
4.37%
|
175万 |
4367万 |
| 2026-03-09 |
24.91 |
25.19 |
24.26 |
24.77 |
-2.09%
|
171万 |
4230万 |
| 2026-03-10 |
24.77 |
25.59 |
24.77 |
25.53 |
3.07%
|
163万 |
4143万 |
| 2026-03-11 |
25.70 |
25.70 |
24.97 |
25.11 |
-1.65%
|
151万 |
3826万 |
| 2026-03-12 |
25.20 |
25.25 |
24.32 |
24.43 |
-2.71%
|
157万 |
3885万 |
| 2026-03-13 |
24.51 |
24.92 |
24.19 |
24.35 |
-0.33%
|
139万 |
3418万 |
| 2026-03-16 |
24.21 |
24.64 |
24.03 |
24.35 |
0.0%
|
99万 |
2409万 |
| 2026-03-17 |
24.48 |
24.48 |
23.60 |
23.63 |
-2.96%
|
117万 |
2823万 |
| 2026-03-18 |
23.74 |
24.41 |
23.47 |
24.32 |
2.92%
|
142万 |
3417万 |
| 2026-03-19 |
24.31 |
24.36 |
23.34 |
23.42 |
-3.7%
|
112万 |
2661万 |
| 2026-03-20 |
23.60 |
23.74 |
22.36 |
22.48 |
-4.01%
|
224万 |
5121万 |
| 2026-03-23 |
22.06 |
22.39 |
21.00 |
21.11 |
-6.09%
|
261万 |
5664万 |
| 2026-03-24 |
21.58 |
22.44 |
21.22 |
22.32 |
5.73%
|
254万 |
5553万 |
| 2026-03-25 |
22.80 |
23.08 |
22.50 |
22.85 |
2.37%
|
221万 |
5034万 |
| 2026-03-26 |
22.98 |
22.98 |
22.08 |
22.21 |
-2.8%
|
154万 |
3458万 |
| 2026-03-27 |
21.95 |
22.83 |
21.56 |
22.50 |
1.31%
|
188万 |
4213万 |
| 2026-03-30 |
22.48 |
22.85 |
22.05 |
22.55 |
0.22%
|
144万 |
3233万 |
| 2026-03-31 |
22.77 |
22.95 |
22.00 |
22.06 |
-2.17%
|
127万 |
2874万 |
| 2026-04-01 |
22.50 |
22.73 |
22.01 |
22.35 |
1.31%
|
130万 |
2900万 |
| 2026-04-02 |
22.39 |
22.46 |
21.38 |
21.57 |
-3.49%
|
138万 |
3012万 |
| 2026-04-03 |
21.64 |
21.87 |
20.61 |
20.73 |
-3.89%
|
146万 |
3075万 |
| 2026-04-07 |
20.71 |
21.60 |
20.50 |
21.49 |
3.67%
|
159万 |
3378万 |
| 2026-04-08 |
21.95 |
22.80 |
21.72 |
22.66 |
5.44%
|
171万 |
3843万 |
| 2026-04-09 |
22.46 |
22.59 |
21.68 |
21.79 |
-3.84%
|
99万 |
2188万 |
| 2026-04-10 |
21.91 |
22.55 |
21.89 |
22.20 |
1.88%
|
113万 |
2522万 |
| 2026-04-13 |
22.14 |
22.40 |
21.80 |
22.40 |
0.9%
|
110万 |
2445万 |
| 2026-04-14 |
22.45 |
22.54 |
22.08 |
22.32 |
-0.36%
|
101万 |
2251万 |
| 2026-04-15 |
22.55 |
22.55 |
21.90 |
22.02 |
-1.34%
|
112万 |
2490万 |
| 2026-04-16 |
22.01 |
23.01 |
21.89 |
22.86 |
3.81%
|
140万 |
3179万 |
| 2026-04-17 |
22.86 |
22.86 |
22.22 |
22.34 |
-2.27%
|
146万 |
3295万 |
| 2026-04-20 |
22.55 |
22.80 |
22.24 |
22.75 |
1.84%
|
103万 |
2338万 |
| 2026-04-21 |
22.75 |
23.65 |
22.50 |
23.25 |
2.2%
|
257万 |
5993万 |
| 2026-04-22 |
23.13 |
23.35 |
22.80 |
23.15 |
-0.43%
|
154万 |
3567万 |
| 2026-04-23 |
23.02 |
23.50 |
22.59 |
23.15 |
0.0%
|
176万 |
4061万 |
| 2026-04-24 |
23.14 |
23.79 |
22.86 |
23.76 |
2.63%
|
182万 |
4270万 |
| 2026-04-27 |
23.86 |
24.23 |
23.26 |
24.22 |
1.94%
|
180万 |
4287万 |
| 2026-04-28 |
24.30 |
24.45 |
24.07 |
24.38 |
0.66%
|
145万 |
3533万 |
| 2026-04-29 |
24.39 |
25.40 |
23.80 |
25.05 |
2.75%
|
205万 |
5126万 |
| 2026-04-30 |
25.12 |
27.96 |
24.87 |
27.00 |
7.78%
|
609万 |
1.63亿 |
| 2026-05-06 |
26.93 |
27.27 |
24.78 |
24.95 |
-7.59%
|
709万 |
1.81亿 |
| 2026-05-07 |
24.63 |
26.20 |
24.61 |
25.70 |
3.01%
|
571万 |
1.46亿 |
| 2026-05-08 |
25.60 |
25.75 |
25.16 |
25.36 |
-1.32%
|
313万 |
7954万 |
| 2026-05-11 |
25.66 |
25.92 |
25.36 |
25.68 |
1.26%
|
260万 |
6661万 |
| 2026-05-12 |
25.73 |
25.80 |
25.03 |
25.13 |
-2.14%
|
259万 |
6574万 |
| 2026-05-13 |
25.41 |
25.63 |
25.10 |
25.40 |
1.07%
|
196万 |
4970万 |
| 2026-05-14 |
25.40 |
25.88 |
25.12 |
25.46 |
0.24%
|
176万 |
4512万 |
| 2026-05-15 |
25.56 |
25.60 |
24.79 |
25.15 |
-1.22%
|
170万 |
4290万 |
| 2026-05-18 |
24.87 |
25.53 |
24.72 |
25.44 |
1.15%
|
149万 |
3770万 |
| 2026-05-19 |
25.49 |
25.65 |
24.80 |
25.21 |
-0.9%
|
141万 |
3552万 |
| 2026-05-20 |
25.18 |
25.18 |
24.52 |
24.89 |
-1.27%
|
136万 |
3390万 |
| 2026-05-21 |
24.92 |
25.07 |
23.51 |
23.64 |
-5.02%
|
171万 |
4182万 |
| 2026-05-22 |
23.64 |
24.39 |
23.49 |
24.19 |
2.33%
|
173万 |
4164万 |
| 2026-05-25 |
24.19 |
24.65 |
23.10 |
23.44 |
-3.1%
|
178万 |
4207万 |
| 2026-05-26 |
23.34 |
23.44 |
22.50 |
22.66 |
-3.33%
|
183万 |
4191万 |
| 2026-05-27 |
22.71 |
22.83 |
21.73 |
22.09 |
-2.52%
|
169万 |
3742万 |
| 2026-05-28 |
21.87 |
22.50 |
21.50 |
22.18 |
0.41%
|
171万 |
3790万 |
| 2026-05-29 |
22.18 |
22.48 |
21.03 |
21.25 |
-4.19%
|
151万 |
3279万 |
| 2026-06-01 |
21.25 |
22.34 |
21.01 |
22.01 |
3.58%
|
175万 |
3848万 |
| 2026-06-02 |
22.38 |
22.50 |
21.25 |
21.52 |
-2.23%
|
172万 |
3715万 |
| 2026-06-03 |
21.52 |
21.67 |
20.81 |
21.08 |
-2.04%
|
181万 |
3835万 |
| 2026-06-04 |
20.88 |
21.30 |
20.30 |
20.50 |
-2.75%
|
142万 |
2938万 |
| 2026-06-05 |
20.49 |
21.58 |
20.00 |
21.01 |
2.49%
|
173万 |
3584万 |
| 2026-06-08 |
20.83 |
21.30 |
19.76 |
20.16 |
-4.05%
|
183万 |
3775万 |
| 2026-06-09 |
20.49 |
21.06 |
20.30 |
20.67 |
2.53%
|
179万 |
3703万 |
| 2026-06-10 |
20.57 |
20.67 |
19.55 |
20.19 |
-2.32%
|
173万 |
3491万 |
| 2026-06-11 |
19.99 |
20.43 |
19.45 |
19.95 |
-1.19%
|
150万 |
3001万 |
| 2026-06-12 |
20.40 |
20.57 |
19.68 |
20.15 |
1.0%
|
137万 |
2791万 |
| 2026-06-15 |
20.24 |
20.82 |
19.66 |
19.96 |
-0.94%
|
156万 |
3161万 |
| 2026-06-16 |
19.71 |
20.16 |
19.34 |
19.91 |
-0.25%
|
143万 |
2840万 |
| 2026-06-17 |
20.02 |
20.02 |
19.32 |
19.37 |
-2.71%
|
135万 |
2645万 |
| 2026-06-18 |
19.28 |
19.53 |
19.00 |
19.10 |
-1.39%
|
124万 |
2403万 |
| 2026-06-22 |
18.89 |
19.44 |
18.40 |
19.38 |
1.47%
|
153万 |
2900万 |
| 2026-06-23 |
19.60 |
20.28 |
19.18 |
19.74 |
1.86%
|
190万 |
3783万 |
| 2026-06-24 |
19.76 |
19.95 |
18.76 |
18.96 |
-3.95%
|
170万 |
3271万 |
| 2026-06-25 |
19.01 |
19.01 |
18.19 |
18.28 |
-3.59%
|
183万 |
3376万 |
| 2026-06-26 |
18.28 |
18.32 |
17.70 |
17.87 |
-2.24%
|
129万 |
2327万 |
| 2026-06-29 |
18.20 |
18.80 |
17.32 |
18.26 |
2.18%
|
219万 |
3977万 |
| 2026-06-30 |
18.17 |
18.42 |
17.70 |
17.86 |
-2.19%
|
170万 |
3053万 |
| 2026-07-01 |
17.80 |
18.65 |
17.59 |
18.38 |
2.91%
|
179万 |
3271万 |
| 2026-07-02 |
18.39 |
19.13 |
18.14 |
18.27 |
-0.6%
|
188万 |
3490万 |
| 2026-07-03 |
18.38 |
18.78 |
18.02 |
18.65 |
2.08%
|
174万 |
3229万 |
| 2026-07-06 |
18.77 |
19.69 |
18.63 |
18.87 |
1.18%
|
197万 |
3756万 |
| 2026-07-07 |
18.65 |
18.97 |
18.00 |
18.11 |
-4.03%
|
179万 |
3296万 |
| 2026-07-08 |
18.11 |
18.38 |
17.50 |
17.74 |
-2.04%
|
129万 |
2303万 |
| 2026-07-09 |
17.74 |
19.07 |
17.03 |
18.31 |
3.21%
|
363万 |
6569万 |
| 2026-07-10 |
17.75 |
18.55 |
17.38 |
18.17 |
-0.76%
|
318万 |
5737万 |
| 2026-07-13 |
17.99 |
18.39 |
17.46 |
17.68 |
-2.7%
|
224万 |
4015万 |
| 2026-07-14 |
17.76 |
18.28 |
17.26 |
18.16 |
2.71%
|
165万 |
2956万 |
| 2026-07-15 |
18.16 |
18.69 |
17.99 |
18.49 |
1.82%
|
146万 |
2691万 |
| 2026-07-16 |
18.49 |
19.04 |
18.22 |
18.69 |
1.08%
|
149万 |
2793万 |
| 2026-07-17 |
18.55 |
19.00 |
17.80 |
17.91 |
-4.17%
|
182万 |
3344万 |
| 2026-07-20 |
18.04 |
18.53 |
16.62 |
16.82 |
-6.09%
|
224万 |
3940万 |
| 2026-07-21 |
16.79 |
17.00 |
15.51 |
16.95 |
0.77%
|
248万 |
4068万 |
| 2026-07-22 |
16.78 |
16.98 |
16.25 |
16.41 |
-3.19%
|
155万 |
2577万 |
| 2026-07-23 |
16.41 |
17.32 |
16.40 |
17.27 |
5.24%
|
144万 |
2443万 |
| 2026-07-24 |
17.17 |
17.25 |
16.58 |
16.90 |
-2.14%
|
102万 |
1742万 |
| 2026-07-27 |
16.90 |
17.60 |
16.83 |
17.41 |
3.02%
|
104万 |
1818万 |
| 2026-07-28 |
17.40 |
17.84 |
17.26 |
17.39 |
-0.11%
|
132万 |
2327万 |
| 2026-07-29 |
17.47 |
18.25 |
17.41 |
18.14 |
4.31%
|
182万 |
3278万 |
| 2026-07-30 |
18.00 |
18.55 |
17.72 |
18.06 |
-0.44%
|
150万 |
2723万 |
| 2026-07-31 |
17.83 |
18.80 |
17.83 |
18.49 |
2.38%
|
116万 |
2145万 |
| 2026-08-03 |
18.40 |
19.00 |
18.28 |
19.00 |
2.76%
|
161万 |
3001万 |
| 2026-08-04 |
19.22 |
19.25 |
18.90 |
19.19 |
1.0%
|
123万 |
2357万 |
| 2026-08-05 |
19.40 |
19.59 |
18.83 |
19.09 |
-0.52%
|
126万 |
2427万 |
| 2026-08-06 |
19.17 |
19.35 |
18.83 |
19.21 |
0.63%
|
110万 |
2120万 |
| 2026-08-07 |
19.28 |
19.28 |
18.73 |
19.07 |
-0.73%
|
101万 |
1924万 |
| 2026-08-10 |
19.07 |
19.88 |
18.86 |
19.82 |
3.93%
|
131万 |
2564万 |
| 2026-08-11 |
19.73 |
19.85 |
19.30 |
19.60 |
-1.11%
|
101万 |
2000万 |
| 2026-08-12 |
19.60 |
19.94 |
19.52 |
19.87 |
1.38%
|
90万 |
1796万 |
| 2026-08-13 |
19.82 |
19.99 |
19.50 |
19.51 |
-1.81%
|
77万 |
1517万 |
| 2026-08-14 |
19.51 |
19.92 |
19.26 |
19.72 |
1.08%
|
117万 |
2311万 |
| 2026-08-17 |
19.67 |
20.47 |
19.54 |
20.38 |
3.35%
|
129万 |
2605万 |
| 2026-08-18 |
20.38 |
20.48 |
19.83 |
19.95 |
-2.11%
|
98万 |
1971万 |
| 2026-08-19 |
19.85 |
20.05 |
19.34 |
19.41 |
-2.71%
|
92万 |
1815万 |
数据来源：Baostock ｜ 更新日期：2026-08-19