📊 K线图 2026-08-19
股票：南王科技 (301355)
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 |
16.97 |
18.46 |
16.84 |
17.94 |
0.0%
|
1217万 |
2.24亿 |
| 2023-07-18 |
17.71 |
17.78 |
17.22 |
17.48 |
-2.53%
|
604万 |
1.09亿 |
| 2023-07-19 |
17.40 |
17.88 |
17.32 |
17.74 |
1.49%
|
534万 |
9760万 |
| 2023-07-20 |
17.63 |
17.66 |
17.11 |
17.27 |
-2.67%
|
442万 |
7955万 |
| 2023-07-21 |
17.44 |
18.07 |
17.34 |
17.52 |
1.46%
|
547万 |
1.00亿 |
| 2023-07-24 |
17.19 |
17.50 |
16.94 |
17.00 |
-2.98%
|
472万 |
8348万 |
| 2023-07-25 |
17.11 |
17.24 |
16.93 |
17.20 |
1.19%
|
390万 |
6901万 |
| 2023-07-26 |
17.19 |
17.92 |
17.10 |
17.88 |
3.93%
|
921万 |
1.68亿 |
| 2023-07-27 |
17.84 |
17.84 |
17.40 |
17.54 |
-1.89%
|
557万 |
1.01亿 |
| 2023-07-28 |
17.48 |
17.50 |
17.04 |
17.47 |
-0.39%
|
367万 |
6575万 |
| 2023-07-31 |
17.44 |
17.63 |
17.31 |
17.62 |
0.83%
|
435万 |
7883万 |
| 2023-08-01 |
17.50 |
17.58 |
17.14 |
17.21 |
-2.31%
|
393万 |
7050万 |
| 2023-08-02 |
17.19 |
17.29 |
17.10 |
17.16 |
-0.28%
|
200万 |
3568万 |
| 2023-08-03 |
17.16 |
17.28 |
17.02 |
17.24 |
0.45%
|
199万 |
3536万 |
| 2023-08-04 |
17.24 |
17.31 |
16.98 |
17.03 |
-1.23%
|
337万 |
5967万 |
| 2023-08-07 |
16.99 |
17.06 |
16.68 |
16.91 |
-0.68%
|
271万 |
4728万 |
| 2023-08-08 |
16.87 |
17.61 |
16.87 |
17.60 |
4.06%
|
674万 |
1.21亿 |
| 2023-08-09 |
17.55 |
17.59 |
17.14 |
17.39 |
-1.21%
|
504万 |
9048万 |
| 2023-08-10 |
17.59 |
20.64 |
17.59 |
19.45 |
11.85%
|
2599万 |
5.11亿 |
| 2023-08-11 |
18.50 |
19.26 |
18.04 |
18.97 |
-2.44%
|
1953万 |
3.75亿 |
| 2023-08-14 |
18.57 |
19.46 |
18.06 |
18.79 |
-0.97%
|
1455万 |
2.81亿 |
| 2023-08-15 |
18.86 |
20.51 |
18.46 |
19.74 |
5.04%
|
2105万 |
4.25亿 |
| 2023-08-16 |
19.22 |
19.43 |
18.50 |
19.34 |
-2.01%
|
1346万 |
2.64亿 |
| 2023-08-17 |
18.86 |
18.94 |
18.17 |
18.64 |
-3.6%
|
1080万 |
2.07亿 |
| 2023-08-18 |
18.52 |
19.53 |
18.35 |
18.70 |
0.31%
|
1270万 |
2.51亿 |
| 2023-08-21 |
18.57 |
19.47 |
18.57 |
19.42 |
3.83%
|
1359万 |
2.69亿 |
| 2023-08-22 |
19.01 |
19.17 |
18.14 |
18.75 |
-3.44%
|
1170万 |
2.25亿 |
| 2023-08-23 |
18.57 |
18.65 |
17.18 |
17.18 |
-8.35%
|
953万 |
1.74亿 |
| 2023-08-24 |
17.11 |
17.23 |
16.45 |
16.56 |
-3.6%
|
617万 |
1.07亿 |
| 2023-08-25 |
16.45 |
16.87 |
15.71 |
15.80 |
-4.61%
|
599万 |
1.01亿 |
| 2023-08-28 |
16.53 |
16.78 |
16.17 |
16.19 |
2.45%
|
629万 |
1.07亿 |
| 2023-08-29 |
16.05 |
17.27 |
15.98 |
17.10 |
5.62%
|
721万 |
1.26亿 |
| 2023-08-30 |
17.15 |
17.58 |
16.99 |
17.33 |
1.36%
|
557万 |
9954万 |
| 2023-08-31 |
17.62 |
17.76 |
17.33 |
17.46 |
0.78%
|
487万 |
8832万 |
| 2023-09-01 |
17.26 |
19.92 |
17.21 |
18.23 |
4.37%
|
1238万 |
2.39亿 |
| 2023-09-04 |
17.82 |
18.50 |
17.82 |
18.25 |
0.11%
|
714万 |
1.34亿 |
| 2023-09-05 |
18.08 |
18.95 |
17.80 |
18.07 |
-0.95%
|
627万 |
1.18亿 |
| 2023-09-06 |
17.80 |
18.44 |
17.80 |
17.98 |
-0.54%
|
466万 |
8696万 |
| 2023-09-07 |
17.88 |
18.14 |
17.40 |
17.47 |
-2.8%
|
426万 |
7774万 |
| 2023-09-08 |
17.40 |
17.64 |
17.07 |
17.24 |
-1.33%
|
322万 |
5760万 |
| 2023-09-11 |
17.29 |
17.34 |
16.78 |
17.06 |
-1.07%
|
298万 |
5241万 |
| 2023-09-12 |
16.98 |
17.13 |
16.83 |
17.01 |
-0.28%
|
178万 |
3131万 |
| 2023-09-13 |
17.77 |
18.55 |
17.11 |
17.71 |
4.15%
|
1188万 |
2.18亿 |
| 2023-09-14 |
17.24 |
17.79 |
16.57 |
16.74 |
-5.51%
|
806万 |
1.42亿 |
| 2023-09-15 |
16.81 |
16.89 |
16.43 |
16.53 |
-1.21%
|
370万 |
6343万 |
| 2023-09-18 |
16.41 |
16.86 |
16.26 |
16.69 |
0.94%
|
270万 |
4654万 |
| 2023-09-19 |
16.63 |
16.63 |
16.36 |
16.47 |
-1.33%
|
186万 |
3169万 |
| 2023-09-20 |
16.40 |
16.61 |
16.40 |
16.47 |
0.0%
|
126万 |
2159万 |
| 2023-09-21 |
16.47 |
16.56 |
16.29 |
16.37 |
-0.59%
|
140万 |
2379万 |
| 2023-09-22 |
16.32 |
16.78 |
16.26 |
16.76 |
2.36%
|
262万 |
4513万 |
| 2023-09-25 |
16.74 |
16.95 |
16.57 |
16.62 |
-0.81%
|
180万 |
3123万 |
| 2023-09-26 |
16.63 |
16.66 |
16.27 |
16.46 |
-0.94%
|
158万 |
2650万 |
| 2023-09-27 |
16.46 |
16.58 |
16.30 |
16.33 |
-0.83%
|
204万 |
3418万 |
| 2023-09-28 |
16.38 |
16.62 |
16.34 |
16.53 |
1.26%
|
170万 |
2875万 |
| 2023-10-09 |
16.51 |
16.62 |
16.34 |
16.43 |
-0.65%
|
173万 |
2911万 |
| 2023-10-10 |
16.37 |
16.57 |
16.10 |
16.25 |
-1.08%
|
181万 |
3021万 |
| 2023-10-11 |
16.29 |
16.36 |
16.05 |
16.27 |
0.12%
|
160万 |
2661万 |
| 2023-10-12 |
16.33 |
16.33 |
16.05 |
16.16 |
-0.66%
|
171万 |
2810万 |
| 2023-10-13 |
16.09 |
16.10 |
15.71 |
15.80 |
-2.25%
|
230万 |
3716万 |
| 2023-10-16 |
15.91 |
15.93 |
15.58 |
15.70 |
-0.62%
|
148万 |
2377万 |
| 2023-10-17 |
15.81 |
15.81 |
15.46 |
15.54 |
-1.0%
|
105万 |
1679万 |
| 2023-10-18 |
15.55 |
15.56 |
15.00 |
15.02 |
-3.35%
|
198万 |
3063万 |
| 2023-10-19 |
15.04 |
15.39 |
14.94 |
15.03 |
0.07%
|
125万 |
1934万 |
| 2023-10-20 |
15.05 |
15.36 |
14.97 |
15.05 |
0.13%
|
126万 |
1948万 |
| 2023-10-23 |
15.05 |
15.21 |
14.68 |
14.75 |
-2.02%
|
122万 |
1857万 |
| 2023-10-24 |
14.76 |
15.28 |
14.76 |
15.25 |
3.39%
|
163万 |
2521万 |
| 2023-10-25 |
15.26 |
15.56 |
15.18 |
15.40 |
0.97%
|
220万 |
3455万 |
| 2023-10-26 |
15.40 |
15.40 |
15.01 |
15.40 |
0.0%
|
162万 |
2518万 |
| 2023-10-27 |
15.26 |
15.63 |
15.25 |
15.62 |
1.47%
|
195万 |
3091万 |
| 2023-10-30 |
15.59 |
16.25 |
15.48 |
16.15 |
3.39%
|
363万 |
5900万 |
| 2023-10-31 |
16.10 |
16.21 |
15.90 |
16.00 |
-0.91%
|
222万 |
3632万 |
| 2023-11-01 |
16.00 |
16.17 |
15.85 |
15.96 |
-0.25%
|
133万 |
2173万 |
| 2023-11-02 |
15.96 |
16.03 |
15.50 |
15.53 |
-2.7%
|
241万 |
3852万 |
| 2023-11-03 |
15.53 |
15.82 |
15.53 |
15.68 |
0.95%
|
189万 |
3035万 |
| 2023-11-06 |
15.76 |
16.18 |
15.75 |
15.97 |
1.88%
|
170万 |
2769万 |
| 2023-11-07 |
15.91 |
16.14 |
15.84 |
16.09 |
0.74%
|
188万 |
3072万 |
| 2023-11-08 |
16.10 |
16.10 |
15.87 |
15.99 |
-0.61%
|
145万 |
2367万 |
| 2023-11-09 |
16.03 |
16.07 |
15.77 |
15.85 |
-0.92%
|
140万 |
2270万 |
| 2023-11-10 |
15.85 |
15.89 |
15.68 |
15.86 |
0.06%
|
95万 |
1534万 |
| 2023-11-13 |
15.86 |
16.09 |
15.86 |
16.09 |
1.49%
|
154万 |
2523万 |
| 2023-11-14 |
16.05 |
16.17 |
15.99 |
16.06 |
-0.18%
|
113万 |
1862万 |
| 2023-11-15 |
16.18 |
16.22 |
16.06 |
16.09 |
0.18%
|
150万 |
2471万 |
| 2023-11-16 |
16.02 |
16.15 |
15.90 |
15.92 |
-1.1%
|
133万 |
2170万 |
| 2023-11-17 |
16.02 |
16.02 |
15.86 |
15.97 |
0.37%
|
110万 |
1792万 |
| 2023-11-20 |
15.97 |
16.19 |
15.83 |
16.15 |
1.11%
|
176万 |
2885万 |
| 2023-11-21 |
16.11 |
16.29 |
16.05 |
16.07 |
-0.49%
|
218万 |
3595万 |
| 2023-11-22 |
15.99 |
16.14 |
15.76 |
15.76 |
-1.95%
|
211万 |
3419万 |
| 2023-11-23 |
15.70 |
15.93 |
15.70 |
15.90 |
0.87%
|
112万 |
1811万 |
| 2023-11-24 |
15.90 |
15.93 |
15.40 |
15.54 |
-2.22%
|
200万 |
3181万 |
| 2023-11-27 |
15.62 |
15.62 |
15.37 |
15.44 |
-0.63%
|
123万 |
1944万 |
| 2023-11-28 |
15.50 |
15.67 |
15.37 |
15.63 |
1.21%
|
99万 |
1575万 |
| 2023-11-29 |
15.63 |
15.72 |
15.44 |
15.44 |
-1.19%
|
92万 |
1465万 |
| 2023-11-30 |
15.50 |
15.50 |
15.13 |
15.22 |
-1.46%
|
162万 |
2521万 |
| 2023-12-01 |
15.22 |
15.38 |
15.08 |
15.30 |
0.52%
|
101万 |
1582万 |
| 2023-12-04 |
15.30 |
15.73 |
15.17 |
15.43 |
0.9%
|
286万 |
4496万 |
| 2023-12-05 |
15.34 |
15.40 |
15.06 |
15.07 |
-2.35%
|
199万 |
3090万 |
| 2023-12-06 |
15.06 |
15.32 |
14.99 |
15.22 |
0.98%
|
139万 |
2153万 |
| 2023-12-07 |
15.16 |
15.21 |
14.92 |
15.01 |
-1.35%
|
116万 |
1781万 |
| 2023-12-08 |
15.07 |
15.17 |
14.76 |
14.77 |
-1.63%
|
166万 |
2531万 |
| 2023-12-11 |
14.76 |
15.02 |
14.57 |
14.99 |
1.53%
|
170万 |
2581万 |
| 2023-12-12 |
15.07 |
15.20 |
14.95 |
15.18 |
1.24%
|
114万 |
1757万 |
| 2023-12-13 |
15.19 |
15.20 |
15.02 |
15.04 |
-0.9%
|
87万 |
1349万 |
| 2023-12-14 |
15.10 |
15.17 |
14.90 |
14.97 |
-0.46%
|
100万 |
1542万 |
| 2023-12-15 |
14.94 |
14.94 |
14.66 |
14.80 |
-1.18%
|
279万 |
4207万 |
| 2023-12-18 |
14.85 |
14.85 |
14.42 |
14.44 |
-2.39%
|
138万 |
2047万 |
| 2023-12-19 |
14.45 |
14.61 |
14.33 |
14.56 |
0.82%
|
119万 |
1762万 |
| 2023-12-20 |
14.62 |
14.79 |
14.52 |
14.54 |
-0.13%
|
142万 |
2129万 |
| 2023-12-21 |
14.48 |
14.79 |
14.33 |
14.76 |
1.48%
|
183万 |
2730万 |
| 2023-12-22 |
14.72 |
14.86 |
14.54 |
14.62 |
-0.93%
|
144万 |
2166万 |
| 2023-12-25 |
14.62 |
14.62 |
14.29 |
14.34 |
-1.95%
|
137万 |
2011万 |
| 2023-12-26 |
14.29 |
14.38 |
14.22 |
14.25 |
-0.62%
|
113万 |
1646万 |
| 2023-12-27 |
14.25 |
14.41 |
14.13 |
14.34 |
0.62%
|
84万 |
1231万 |
| 2023-12-28 |
14.34 |
14.84 |
14.22 |
14.74 |
2.81%
|
203万 |
3034万 |
| 2023-12-29 |
14.76 |
14.89 |
14.70 |
14.87 |
0.87%
|
129万 |
1956万 |
| 2024-01-02 |
14.88 |
15.00 |
14.83 |
14.85 |
-0.13%
|
112万 |
1714万 |
| 2024-01-03 |
14.85 |
14.93 |
14.62 |
14.78 |
-0.46%
|
129万 |
1956万 |
| 2024-01-04 |
14.84 |
14.89 |
14.68 |
14.88 |
0.66%
|
113万 |
1705万 |
| 2024-01-05 |
14.82 |
15.01 |
14.75 |
14.92 |
0.33%
|
178万 |
2711万 |
| 2024-01-08 |
14.97 |
15.03 |
14.67 |
14.67 |
-1.71%
|
158万 |
2405万 |
| 2024-01-09 |
14.66 |
15.07 |
14.66 |
14.83 |
1.07%
|
201万 |
3064万 |
| 2024-01-10 |
14.74 |
14.95 |
14.55 |
14.76 |
-0.46%
|
156万 |
2351万 |
| 2024-01-11 |
14.73 |
14.98 |
14.65 |
14.95 |
1.33%
|
174万 |
2637万 |
| 2024-01-12 |
15.00 |
15.11 |
14.80 |
14.82 |
-0.92%
|
188万 |
2877万 |
| 2024-01-15 |
14.69 |
14.84 |
14.53 |
14.71 |
-0.73%
|
123万 |
1853万 |
| 2024-01-16 |
14.64 |
14.79 |
14.36 |
14.54 |
-1.13%
|
151万 |
2240万 |
| 2024-01-17 |
14.54 |
14.66 |
14.33 |
14.33 |
-1.48%
|
131万 |
1939万 |
| 2024-01-18 |
14.24 |
14.38 |
13.62 |
13.93 |
-2.74%
|
239万 |
3405万 |
| 2024-01-19 |
13.93 |
14.15 |
13.79 |
13.80 |
-0.99%
|
106万 |
1507万 |
| 2024-01-22 |
13.86 |
13.86 |
12.83 |
12.97 |
-5.97%
|
169万 |
2306万 |
| 2024-01-23 |
13.13 |
14.23 |
12.63 |
13.29 |
2.42%
|
285万 |
3845万 |
| 2024-01-24 |
13.41 |
13.53 |
12.80 |
13.32 |
0.3%
|
287万 |
3876万 |
| 2024-01-25 |
13.23 |
13.70 |
13.11 |
13.70 |
2.8%
|
229万 |
3158万 |
| 2024-01-26 |
13.69 |
14.21 |
13.56 |
13.67 |
-0.21%
|
222万 |
3114万 |
| 2024-01-29 |
13.74 |
13.94 |
13.26 |
13.30 |
-2.73%
|
185万 |
2555万 |
| 2024-01-30 |
13.17 |
13.29 |
12.65 |
12.71 |
-4.43%
|
153万 |
2024万 |
| 2024-01-31 |
12.72 |
12.80 |
12.01 |
12.01 |
-5.48%
|
156万 |
1966万 |
| 2024-02-01 |
12.03 |
12.07 |
11.58 |
11.77 |
-1.96%
|
160万 |
1931万 |
| 2024-02-02 |
11.74 |
11.94 |
10.75 |
11.22 |
-4.75%
|
173万 |
2019万 |
| 2024-02-05 |
10.99 |
11.00 |
9.39 |
9.77 |
-12.86%
|
298万 |
3051万 |
| 2024-02-06 |
9.65 |
10.30 |
8.93 |
9.95 |
1.81%
|
265万 |
2585万 |
| 2024-02-07 |
9.93 |
10.24 |
9.24 |
9.47 |
-4.83%
|
289万 |
2871万 |
| 2024-02-08 |
9.44 |
10.42 |
9.44 |
10.38 |
9.64%
|
265万 |
2695万 |
| 2024-02-19 |
10.58 |
10.94 |
10.40 |
10.73 |
3.4%
|
246万 |
2681万 |
| 2024-02-20 |
10.74 |
10.74 |
10.46 |
10.72 |
-0.09%
|
155万 |
1687万 |
| 2024-02-21 |
10.77 |
11.24 |
10.62 |
10.92 |
1.83%
|
271万 |
3046万 |
| 2024-02-22 |
10.88 |
11.63 |
10.88 |
11.47 |
5.03%
|
325万 |
3733万 |
| 2024-02-23 |
11.58 |
12.14 |
11.37 |
12.13 |
5.73%
|
332万 |
3963万 |
| 2024-02-26 |
12.05 |
13.11 |
11.93 |
12.72 |
4.85%
|
410万 |
5219万 |
| 2024-02-27 |
12.58 |
12.92 |
12.27 |
12.76 |
0.31%
|
463万 |
5997万 |
| 2024-02-28 |
12.75 |
13.21 |
11.72 |
11.80 |
-7.46%
|
544万 |
7014万 |
| 2024-02-29 |
11.76 |
12.26 |
11.63 |
12.22 |
3.49%
|
282万 |
3461万 |
| 2024-03-01 |
12.17 |
12.65 |
12.05 |
12.33 |
0.96%
|
387万 |
4852万 |
| 2024-03-04 |
12.27 |
12.33 |
11.79 |
12.20 |
-1.11%
|
276万 |
3396万 |
| 2024-03-05 |
12.13 |
12.40 |
11.99 |
12.12 |
-0.64%
|
237万 |
2959万 |
| 2024-03-06 |
12.06 |
12.41 |
11.95 |
12.32 |
1.7%
|
192万 |
2408万 |
| 2024-03-07 |
12.33 |
12.51 |
12.15 |
12.15 |
-1.43%
|
171万 |
2155万 |
| 2024-03-08 |
12.20 |
12.27 |
11.92 |
12.11 |
-0.32%
|
217万 |
2676万 |
| 2024-03-11 |
12.11 |
12.23 |
11.97 |
12.21 |
0.81%
|
172万 |
2134万 |
| 2024-03-12 |
12.21 |
12.62 |
12.19 |
12.57 |
2.97%
|
262万 |
3324万 |
| 2024-03-13 |
12.60 |
12.60 |
12.30 |
12.33 |
-1.87%
|
164万 |
2085万 |
| 2024-03-14 |
12.31 |
12.51 |
12.06 |
12.49 |
1.27%
|
208万 |
2617万 |
| 2024-03-15 |
12.44 |
12.62 |
12.28 |
12.60 |
0.86%
|
192万 |
2450万 |
| 2024-03-18 |
12.66 |
12.84 |
12.55 |
12.82 |
1.79%
|
187万 |
2421万 |
| 2024-03-19 |
12.83 |
12.85 |
12.71 |
12.76 |
-0.54%
|
148万 |
1934万 |
| 2024-03-20 |
12.71 |
12.85 |
12.66 |
12.76 |
0.0%
|
235万 |
3055万 |
| 2024-03-21 |
12.81 |
12.91 |
12.56 |
12.77 |
0.08%
|
194万 |
2532万 |
| 2024-03-22 |
12.90 |
13.22 |
12.70 |
13.14 |
2.92%
|
464万 |
6153万 |
| 2024-03-25 |
12.88 |
13.00 |
12.46 |
12.46 |
-5.15%
|
291万 |
3804万 |
| 2024-03-26 |
12.46 |
12.96 |
12.41 |
12.66 |
1.57%
|
242万 |
3126万 |
| 2024-03-27 |
12.64 |
13.13 |
12.49 |
12.63 |
-0.23%
|
285万 |
3726万 |
| 2024-03-28 |
12.66 |
13.02 |
12.28 |
12.99 |
2.87%
|
330万 |
4278万 |
| 2024-03-29 |
13.05 |
13.05 |
12.67 |
12.80 |
-1.44%
|
224万 |
2930万 |
| 2024-04-01 |
12.76 |
12.92 |
12.76 |
12.90 |
0.77%
|
214万 |
2805万 |
| 2024-04-02 |
12.89 |
13.03 |
12.78 |
12.97 |
0.53%
|
219万 |
2891万 |
| 2024-04-03 |
12.96 |
13.00 |
12.63 |
12.78 |
-1.51%
|
167万 |
2180万 |
| 2024-04-08 |
12.74 |
12.74 |
12.29 |
12.31 |
-3.61%
|
171万 |
2184万 |
| 2024-04-09 |
12.19 |
12.75 |
12.19 |
12.70 |
3.11%
|
150万 |
1930万 |
| 2024-04-10 |
12.64 |
12.76 |
12.28 |
12.35 |
-2.7%
|
125万 |
1599万 |
| 2024-04-11 |
12.31 |
12.69 |
12.25 |
12.41 |
0.48%
|
114万 |
1463万 |
| 2024-04-12 |
12.49 |
12.61 |
12.30 |
12.30 |
-0.87%
|
89万 |
1135万 |
| 2024-04-15 |
12.22 |
12.38 |
11.00 |
11.36 |
-7.66%
|
195万 |
2298万 |
| 2024-04-16 |
11.26 |
11.28 |
10.40 |
10.68 |
-6.04%
|
217万 |
2372万 |
| 2024-04-17 |
11.06 |
11.43 |
10.83 |
11.28 |
5.7%
|
159万 |
1821万 |
| 2024-04-18 |
11.29 |
11.35 |
11.07 |
11.14 |
-1.3%
|
211万 |
2409万 |
| 2024-04-19 |
11.11 |
11.13 |
10.86 |
10.93 |
-1.85%
|
159万 |
1781万 |
| 2024-04-22 |
11.09 |
11.09 |
10.65 |
10.96 |
0.27%
|
75万 |
841万 |
| 2024-04-23 |
10.87 |
11.16 |
10.87 |
11.07 |
0.98%
|
114万 |
1288万 |
| 2024-04-24 |
11.16 |
11.23 |
11.03 |
11.20 |
1.15%
|
101万 |
1150万 |
| 2024-04-25 |
11.20 |
11.33 |
11.11 |
11.28 |
0.79%
|
194万 |
2231万 |
| 2024-04-26 |
11.31 |
11.40 |
11.10 |
11.27 |
-0.09%
|
243万 |
2801万 |
| 2024-04-29 |
11.37 |
11.80 |
11.29 |
11.65 |
3.31%
|
214万 |
2521万 |
| 2024-04-30 |
11.65 |
11.74 |
11.46 |
11.57 |
-0.67%
|
151万 |
1793万 |
| 2024-05-06 |
11.59 |
11.96 |
11.59 |
11.87 |
2.63%
|
202万 |
2448万 |
| 2024-05-07 |
11.87 |
11.97 |
11.77 |
11.94 |
0.58%
|
173万 |
2099万 |
| 2024-05-08 |
11.87 |
11.99 |
11.79 |
11.81 |
-1.07%
|
139万 |
1693万 |
| 2024-05-09 |
11.81 |
12.01 |
11.75 |
11.95 |
1.16%
|
110万 |
1351万 |
| 2024-05-10 |
12.00 |
12.00 |
11.65 |
11.75 |
-1.72%
|
177万 |
2122万 |
| 2024-05-13 |
11.68 |
11.72 |
11.36 |
11.40 |
-2.92%
|
128万 |
1499万 |
| 2024-05-14 |
11.51 |
11.64 |
11.41 |
11.53 |
1.12%
|
118万 |
1394万 |
| 2024-05-15 |
11.53 |
11.61 |
11.41 |
11.44 |
-0.77%
|
89万 |
1054万 |
| 2024-05-16 |
11.43 |
11.63 |
11.43 |
11.49 |
0.43%
|
116万 |
1376万 |
| 2024-05-17 |
11.49 |
11.65 |
11.48 |
11.64 |
1.28%
|
111万 |
1317万 |
| 2024-05-20 |
11.65 |
11.78 |
11.59 |
11.73 |
0.76%
|
120万 |
1433万 |
| 2024-05-21 |
11.74 |
11.75 |
11.56 |
11.57 |
-1.34%
|
93万 |
1108万 |
| 2024-05-22 |
11.63 |
11.76 |
11.55 |
11.75 |
1.53%
|
115万 |
1375万 |
| 2024-05-23 |
11.68 |
11.73 |
11.42 |
11.43 |
-2.67%
|
130万 |
1540万 |
| 2024-05-24 |
11.43 |
11.53 |
11.29 |
11.29 |
-1.2%
|
99万 |
1162万 |
| 2024-05-27 |
11.46 |
11.47 |
11.10 |
11.37 |
0.7%
|
89万 |
1026万 |
| 2024-05-28 |
11.30 |
11.37 |
11.15 |
11.21 |
-1.47%
|
68万 |
790万 |
| 2024-05-29 |
11.10 |
11.35 |
11.10 |
11.19 |
-0.18%
|
95万 |
1089万 |
| 2024-05-30 |
11.18 |
11.20 |
10.99 |
11.00 |
-1.67%
|
86万 |
970万 |
| 2024-05-31 |
11.08 |
11.30 |
10.98 |
11.25 |
2.32%
|
95万 |
1088万 |
| 2024-06-03 |
11.24 |
11.36 |
10.70 |
10.82 |
-3.84%
|
133万 |
1492万 |
| 2024-06-04 |
10.70 |
10.79 |
10.46 |
10.60 |
-2.09%
|
132万 |
1425万 |
| 2024-06-05 |
10.62 |
10.68 |
10.26 |
10.29 |
-2.87%
|
113万 |
1207万 |
| 2024-06-06 |
10.29 |
10.47 |
9.66 |
9.74 |
-5.34%
|
193万 |
1957万 |
| 2024-06-07 |
9.85 |
10.05 |
9.76 |
9.89 |
1.51%
|
154万 |
1566万 |
| 2024-06-11 |
9.96 |
10.10 |
9.51 |
10.07 |
1.79%
|
134万 |
1359万 |
| 2024-06-12 |
10.03 |
10.26 |
10.01 |
10.24 |
1.75%
|
112万 |
1171万 |
| 2024-06-13 |
10.20 |
10.23 |
9.71 |
9.81 |
-4.21%
|
578万 |
5802万 |
| 2024-06-14 |
9.66 |
9.95 |
9.66 |
9.85 |
0.4%
|
362万 |
3622万 |
| 2024-06-17 |
9.79 |
9.82 |
9.68 |
9.73 |
-1.2%
|
194万 |
1938万 |
| 2024-06-18 |
9.77 |
9.83 |
9.70 |
9.79 |
0.6%
|
226万 |
2256万 |
| 2024-06-19 |
9.80 |
9.89 |
9.71 |
9.80 |
0.1%
|
304万 |
3048万 |
| 2024-06-20 |
9.80 |
9.90 |
9.54 |
9.57 |
-2.4%
|
280万 |
2781万 |
| 2024-06-21 |
9.57 |
9.66 |
9.40 |
9.59 |
0.21%
|
136万 |
1331万 |
| 2024-06-24 |
9.38 |
9.46 |
8.98 |
8.99 |
-6.24%
|
353万 |
3296万 |
| 2024-06-25 |
8.95 |
9.26 |
8.95 |
9.13 |
1.53%
|
225万 |
2102万 |
| 2024-06-26 |
9.01 |
9.52 |
8.98 |
9.51 |
4.19%
|
234万 |
2231万 |
| 2024-06-27 |
9.53 |
9.67 |
9.31 |
9.36 |
-1.55%
|
188万 |
1821万 |
| 2024-06-28 |
9.42 |
9.63 |
9.34 |
9.51 |
1.59%
|
183万 |
1762万 |
| 2024-07-01 |
9.53 |
9.66 |
9.43 |
9.62 |
1.15%
|
153万 |
1478万 |
| 2024-07-02 |
9.67 |
9.71 |
9.54 |
9.64 |
0.21%
|
141万 |
1377万 |
| 2024-07-03 |
9.64 |
9.74 |
9.53 |
9.62 |
-0.21%
|
172万 |
1673万 |
| 2024-07-04 |
9.68 |
9.70 |
9.28 |
9.29 |
-3.4%
|
163万 |
1546万 |
| 2024-07-05 |
9.27 |
9.54 |
9.17 |
9.49 |
2.13%
|
134万 |
1275万 |
| 2024-07-08 |
9.48 |
9.56 |
9.20 |
9.32 |
-1.78%
|
154万 |
1444万 |
| 2024-07-09 |
9.18 |
9.44 |
9.07 |
9.38 |
0.64%
|
194万 |
1822万 |
| 2024-07-10 |
9.30 |
10.19 |
9.25 |
9.74 |
3.81%
|
478万 |
4684万 |
| 2024-07-11 |
9.73 |
9.97 |
9.70 |
9.87 |
1.32%
|
465万 |
4609万 |
| 2024-07-12 |
9.81 |
9.90 |
9.62 |
9.67 |
-2.01%
|
286万 |
2822万 |
| 2024-07-15 |
9.65 |
9.88 |
9.57 |
9.68 |
0.1%
|
202万 |
1977万 |
| 2024-07-16 |
9.68 |
10.07 |
9.57 |
9.94 |
2.66%
|
428万 |
4260万 |
| 2024-07-17 |
9.91 |
9.91 |
9.70 |
9.84 |
-1.0%
|
228万 |
2250万 |
| 2024-07-18 |
9.70 |
9.76 |
9.38 |
9.71 |
-1.31%
|
269万 |
2611万 |
| 2024-07-19 |
9.72 |
9.89 |
9.61 |
9.80 |
0.92%
|
209万 |
2066万 |
| 2024-07-22 |
9.77 |
10.13 |
9.68 |
10.09 |
3.04%
|
456万 |
4590万 |
| 2024-07-23 |
10.04 |
10.06 |
9.82 |
9.83 |
-2.65%
|
421万 |
4220万 |
| 2024-07-24 |
9.72 |
9.90 |
9.70 |
9.76 |
-0.71%
|
224万 |
2214万 |
| 2024-07-25 |
9.82 |
10.00 |
9.64 |
9.84 |
0.81%
|
322万 |
3213万 |
| 2024-07-26 |
9.83 |
9.97 |
9.75 |
9.90 |
0.6%
|
249万 |
2478万 |
| 2024-07-29 |
9.91 |
9.94 |
9.82 |
9.87 |
-0.3%
|
183万 |
1833万 |
| 2024-07-30 |
9.88 |
10.08 |
9.84 |
10.02 |
1.51%
|
441万 |
4440万 |
| 2024-07-31 |
10.11 |
10.56 |
10.02 |
10.49 |
4.75%
|
680万 |
7112万 |
| 2024-08-01 |
10.57 |
10.96 |
10.32 |
10.93 |
4.16%
|
727万 |
7831万 |
| 2024-08-02 |
10.81 |
11.43 |
10.21 |
10.23 |
-6.35%
|
1384万 |
1.52亿 |
| 2024-08-05 |
10.23 |
10.63 |
10.02 |
10.08 |
-1.45%
|
488万 |
5046万 |
| 2024-08-06 |
10.13 |
10.58 |
10.01 |
10.13 |
0.49%
|
637万 |
6571万 |
| 2024-08-07 |
10.00 |
10.16 |
9.78 |
10.07 |
-0.59%
|
439万 |
4407万 |
| 2024-08-08 |
10.01 |
10.14 |
9.87 |
10.04 |
-0.39%
|
291万 |
2945万 |
| 2024-08-09 |
10.11 |
10.27 |
9.99 |
10.09 |
0.59%
|
209万 |
2132万 |
| 2024-08-12 |
10.06 |
10.08 |
9.82 |
10.05 |
-0.39%
|
221万 |
2232万 |
| 2024-08-13 |
10.01 |
10.10 |
9.92 |
10.07 |
0.2%
|
207万 |
2102万 |
| 2024-08-14 |
10.08 |
10.11 |
9.92 |
9.96 |
-1.18%
|
205万 |
2069万 |
| 2024-08-15 |
9.89 |
10.08 |
9.82 |
9.85 |
-1.1%
|
313万 |
3130万 |
| 2024-08-16 |
9.84 |
9.98 |
9.68 |
9.80 |
-0.5%
|
254万 |
2523万 |
| 2024-08-19 |
9.72 |
9.98 |
9.70 |
9.78 |
-0.2%
|
204万 |
2021万 |
| 2024-08-20 |
9.77 |
9.90 |
9.59 |
9.78 |
0.0%
|
196万 |
1919万 |
| 2024-08-21 |
9.69 |
9.85 |
9.64 |
9.75 |
-0.3%
|
147万 |
1448万 |
| 2024-08-22 |
9.68 |
9.83 |
9.65 |
9.72 |
-0.31%
|
132万 |
1302万 |
| 2024-08-23 |
9.64 |
9.76 |
9.49 |
9.66 |
-0.61%
|
286万 |
2781万 |
| 2024-08-26 |
9.62 |
9.74 |
9.52 |
9.61 |
-0.51%
|
205万 |
1999万 |
| 2024-08-27 |
9.58 |
9.61 |
9.38 |
9.38 |
-2.37%
|
159万 |
1525万 |
| 2024-08-28 |
9.17 |
9.60 |
9.12 |
9.48 |
1.06%
|
204万 |
1951万 |
| 2024-08-29 |
9.60 |
9.61 |
9.40 |
9.53 |
0.52%
|
137万 |
1322万 |
| 2024-08-30 |
9.53 |
9.82 |
9.49 |
9.66 |
1.35%
|
314万 |
3073万 |
| 2024-09-02 |
9.62 |
9.72 |
9.42 |
9.42 |
-2.46%
|
154万 |
1488万 |
| 2024-09-03 |
9.42 |
9.68 |
9.41 |
9.55 |
1.37%
|
190万 |
1836万 |
| 2024-09-04 |
9.43 |
9.66 |
9.40 |
9.50 |
-0.52%
|
197万 |
1901万 |
| 2024-09-05 |
9.53 |
9.64 |
9.50 |
9.60 |
1.04%
|
143万 |
1387万 |
| 2024-09-06 |
9.60 |
9.67 |
9.52 |
9.55 |
-0.52%
|
138万 |
1334万 |
| 2024-09-09 |
9.55 |
9.70 |
9.44 |
9.64 |
0.93%
|
153万 |
1489万 |
| 2024-09-10 |
9.64 |
9.69 |
9.51 |
9.62 |
-0.21%
|
83万 |
810万 |
| 2024-09-11 |
9.57 |
9.70 |
9.56 |
9.66 |
0.41%
|
94万 |
921万 |
| 2024-09-12 |
9.66 |
9.72 |
9.57 |
9.65 |
-0.1%
|
104万 |
1010万 |
| 2024-09-13 |
9.67 |
9.69 |
9.56 |
9.62 |
-0.31%
|
85万 |
831万 |
| 2024-09-18 |
9.63 |
9.63 |
9.36 |
9.55 |
-0.72%
|
100万 |
958万 |
| 2024-09-19 |
9.62 |
9.68 |
9.55 |
9.65 |
1.04%
|
122万 |
1186万 |
| 2024-09-20 |
9.63 |
9.65 |
9.52 |
9.60 |
-0.51%
|
76万 |
738万 |
| 2024-09-23 |
9.72 |
9.72 |
9.55 |
9.56 |
-0.41%
|
94万 |
915万 |
| 2024-09-24 |
9.56 |
9.73 |
9.54 |
9.66 |
1.04%
|
306万 |
2979万 |
| 2024-09-25 |
9.76 |
9.90 |
9.66 |
9.77 |
1.13%
|
447万 |
4417万 |
| 2024-09-26 |
9.68 |
10.00 |
9.68 |
9.95 |
1.83%
|
477万 |
4737万 |
| 2024-09-27 |
10.07 |
10.56 |
9.95 |
10.41 |
4.69%
|
1041万 |
1.08亿 |
| 2024-09-30 |
10.67 |
11.80 |
10.54 |
11.59 |
11.33%
|
1323万 |
1.49亿 |
| 2024-10-08 |
13.25 |
13.57 |
11.90 |
12.44 |
7.36%
|
1560万 |
1.99亿 |
| 2024-10-09 |
11.98 |
12.01 |
11.04 |
11.04 |
-11.31%
|
884万 |
1.03亿 |
| 2024-10-10 |
11.21 |
11.36 |
10.92 |
11.05 |
0.09%
|
443万 |
4991万 |
| 2024-10-11 |
11.12 |
11.14 |
10.69 |
10.81 |
-2.15%
|
399万 |
4376万 |
| 2024-10-14 |
10.94 |
10.99 |
10.69 |
10.95 |
1.28%
|
345万 |
3788万 |
| 2024-10-15 |
10.96 |
11.07 |
10.76 |
10.88 |
-0.63%
|
343万 |
3777万 |
| 2024-10-16 |
10.76 |
10.95 |
10.69 |
10.86 |
-0.18%
|
168万 |
1842万 |
| 2024-10-17 |
10.91 |
11.22 |
10.71 |
10.71 |
-1.37%
|
301万 |
3324万 |
| 2024-10-18 |
10.59 |
11.11 |
10.51 |
10.97 |
2.41%
|
616万 |
6743万 |
| 2024-10-21 |
11.06 |
11.06 |
10.85 |
10.92 |
-0.45%
|
479万 |
5291万 |
| 2024-10-22 |
10.93 |
10.97 |
10.83 |
10.89 |
-0.27%
|
347万 |
3815万 |
| 2024-10-23 |
10.91 |
11.29 |
10.82 |
11.01 |
1.09%
|
749万 |
8350万 |
| 2024-10-24 |
10.98 |
10.98 |
10.69 |
10.77 |
-2.16%
|
417万 |
4544万 |
| 2024-10-25 |
10.75 |
11.02 |
10.75 |
11.02 |
2.3%
|
446万 |
4916万 |
| 2024-10-28 |
10.94 |
11.32 |
10.94 |
11.29 |
2.52%
|
613万 |
6912万 |
| 2024-10-29 |
11.30 |
11.46 |
11.11 |
11.42 |
1.14%
|
736万 |
8386万 |
| 2024-10-30 |
11.40 |
11.50 |
11.26 |
11.49 |
0.61%
|
554万 |
6357万 |
| 2024-10-31 |
11.50 |
11.86 |
11.41 |
11.82 |
2.85%
|
672万 |
7958万 |
| 2024-11-01 |
11.74 |
11.81 |
11.24 |
11.60 |
-1.85%
|
564万 |
6546万 |
| 2024-11-04 |
11.70 |
11.70 |
11.40 |
11.62 |
0.17%
|
367万 |
4299万 |
| 2024-11-05 |
11.52 |
11.89 |
11.50 |
11.78 |
1.37%
|
604万 |
7138万 |
| 2024-11-06 |
11.78 |
11.88 |
11.61 |
11.75 |
-0.25%
|
490万 |
5808万 |
| 2024-11-07 |
11.65 |
12.40 |
11.56 |
12.10 |
2.95%
|
750万 |
9115万 |
| 2024-11-08 |
12.15 |
12.17 |
11.88 |
12.10 |
0.0%
|
575万 |
6977万 |
| 2024-11-11 |
12.03 |
12.17 |
11.93 |
12.12 |
0.16%
|
379万 |
4615万 |
| 2024-11-12 |
12.15 |
12.18 |
11.83 |
11.97 |
-1.23%
|
437万 |
5318万 |
| 2024-11-13 |
11.90 |
12.05 |
11.62 |
11.87 |
-0.83%
|
356万 |
4239万 |
| 2024-11-14 |
11.80 |
11.88 |
11.48 |
11.51 |
-3.01%
|
260万 |
3062万 |
| 2024-11-15 |
11.46 |
11.68 |
11.27 |
11.30 |
-1.81%
|
307万 |
3554万 |
| 2024-11-18 |
11.37 |
11.45 |
11.04 |
11.15 |
-1.4%
|
299万 |
3385万 |
| 2024-11-19 |
11.29 |
11.29 |
10.99 |
11.28 |
1.25%
|
236万 |
2662万 |
| 2024-11-20 |
11.28 |
11.53 |
11.25 |
11.49 |
1.85%
|
294万 |
3385万 |
| 2024-11-21 |
11.40 |
11.58 |
11.39 |
11.52 |
0.26%
|
267万 |
3109万 |
| 2024-11-22 |
11.52 |
11.65 |
11.14 |
11.32 |
-1.72%
|
346万 |
3994万 |
| 2024-11-25 |
11.24 |
11.73 |
11.22 |
11.59 |
2.36%
|
296万 |
3436万 |
| 2024-11-26 |
11.60 |
12.13 |
11.55 |
12.08 |
4.19%
|
889万 |
1.07亿 |
| 2024-11-27 |
11.90 |
12.30 |
11.60 |
12.28 |
1.64%
|
1294万 |
1.58亿 |
| 2024-11-28 |
12.30 |
12.60 |
12.09 |
12.25 |
-0.24%
|
1152万 |
1.44亿 |
| 2024-11-29 |
12.25 |
12.52 |
12.10 |
12.32 |
0.57%
|
741万 |
9191万 |
| 2024-12-02 |
12.36 |
12.40 |
12.23 |
12.28 |
-0.32%
|
550万 |
6817万 |
| 2024-12-03 |
12.28 |
12.49 |
12.24 |
12.26 |
-0.16%
|
410万 |
5097万 |
| 2024-12-04 |
12.26 |
12.31 |
12.00 |
12.23 |
-0.24%
|
407万 |
5005万 |
| 2024-12-05 |
12.27 |
12.57 |
12.18 |
12.48 |
2.11%
|
711万 |
8946万 |
| 2024-12-06 |
12.57 |
12.85 |
12.29 |
12.74 |
2.07%
|
725万 |
9240万 |
| 2024-12-09 |
12.75 |
12.88 |
12.49 |
12.76 |
0.16%
|
583万 |
7470万 |
| 2024-12-10 |
13.04 |
13.14 |
12.58 |
12.69 |
-0.54%
|
605万 |
7808万 |
| 2024-12-11 |
12.69 |
12.77 |
12.47 |
12.68 |
-0.08%
|
599万 |
7633万 |
| 2024-12-12 |
12.74 |
12.97 |
12.66 |
12.82 |
1.09%
|
588万 |
7608万 |
| 2024-12-13 |
12.82 |
12.99 |
12.78 |
12.81 |
-0.08%
|
515万 |
6688万 |
| 2024-12-16 |
12.88 |
13.12 |
12.82 |
13.01 |
1.55%
|
482万 |
6324万 |
| 2024-12-17 |
13.08 |
13.08 |
12.54 |
12.74 |
-2.06%
|
576万 |
7409万 |
| 2024-12-18 |
12.89 |
12.97 |
12.40 |
12.73 |
-0.08%
|
410万 |
5269万 |
| 2024-12-19 |
12.61 |
12.79 |
12.51 |
12.73 |
0.0%
|
309万 |
3945万 |
| 2024-12-20 |
12.79 |
13.03 |
12.70 |
12.82 |
0.7%
|
435万 |
5662万 |
| 2024-12-23 |
12.83 |
12.87 |
12.45 |
12.56 |
-2.01%
|
523万 |
6667万 |
| 2024-12-24 |
12.71 |
12.73 |
12.36 |
12.64 |
0.63%
|
424万 |
5363万 |
| 2024-12-25 |
12.67 |
12.77 |
12.38 |
12.55 |
-0.71%
|
468万 |
5934万 |
| 2024-12-26 |
12.49 |
12.66 |
12.37 |
12.44 |
-0.87%
|
347万 |
4381万 |
| 2024-12-27 |
12.59 |
12.85 |
12.40 |
12.70 |
2.07%
|
444万 |
5679万 |
| 2024-12-30 |
12.79 |
13.57 |
12.69 |
13.34 |
5.0%
|
1331万 |
1.78亿 |
| 2024-12-31 |
13.40 |
13.70 |
13.11 |
13.11 |
-1.71%
|
864万 |
1.16亿 |
| 2025-01-02 |
13.16 |
13.22 |
12.91 |
13.11 |
0.0%
|
621万 |
8173万 |
| 2025-01-03 |
13.09 |
13.27 |
12.78 |
12.97 |
-1.06%
|
805万 |
1.06亿 |
| 2025-01-06 |
12.92 |
13.51 |
12.56 |
13.29 |
2.45%
|
883万 |
1.17亿 |
| 2025-01-07 |
13.31 |
13.40 |
13.01 |
13.33 |
0.3%
|
641万 |
8554万 |
| 2025-01-08 |
13.29 |
14.01 |
13.19 |
13.91 |
4.39%
|
1233万 |
1.69亿 |
| 2025-01-09 |
13.88 |
14.26 |
13.75 |
14.08 |
1.21%
|
1072万 |
1.51亿 |
| 2025-01-10 |
14.26 |
14.31 |
13.55 |
13.87 |
-1.48%
|
1025万 |
1.43亿 |
| 2025-01-13 |
13.60 |
14.16 |
13.54 |
13.68 |
-1.36%
|
681万 |
9490万 |
| 2025-01-14 |
13.62 |
13.82 |
13.34 |
13.59 |
-0.65%
|
1005万 |
1.38亿 |
| 2025-01-15 |
13.57 |
13.57 |
11.83 |
12.00 |
-11.74%
|
1650万 |
2.11亿 |
| 2025-01-16 |
11.86 |
12.08 |
11.46 |
11.67 |
-2.73%
|
1174万 |
1.39亿 |
| 2025-01-17 |
11.63 |
11.76 |
11.40 |
11.72 |
0.42%
|
698万 |
8143万 |
| 2025-01-20 |
11.73 |
11.76 |
11.55 |
11.67 |
-0.42%
|
551万 |
6467万 |
| 2025-01-21 |
11.66 |
11.71 |
11.52 |
11.60 |
-0.59%
|
398万 |
4656万 |
| 2025-01-22 |
11.52 |
11.60 |
11.32 |
11.43 |
-1.45%
|
276万 |
3196万 |
| 2025-01-23 |
11.46 |
11.63 |
11.44 |
11.46 |
0.26%
|
460万 |
5356万 |
| 2025-01-24 |
11.42 |
11.50 |
11.30 |
11.43 |
-0.26%
|
351万 |
4042万 |
| 2025-01-27 |
11.50 |
11.62 |
11.25 |
11.30 |
-1.13%
|
345万 |
4001万 |
| 2025-02-05 |
11.34 |
11.48 |
11.32 |
11.43 |
1.14%
|
318万 |
3662万 |
| 2025-02-06 |
11.41 |
11.48 |
11.27 |
11.46 |
0.26%
|
397万 |
4562万 |
| 2025-02-07 |
11.49 |
11.60 |
11.43 |
11.56 |
0.87%
|
469万 |
5464万 |
| 2025-02-10 |
11.57 |
11.67 |
11.50 |
11.67 |
0.94%
|
419万 |
4900万 |
| 2025-02-11 |
11.68 |
11.73 |
11.60 |
11.62 |
-0.42%
|
293万 |
3446万 |
| 2025-02-12 |
11.63 |
12.29 |
11.56 |
12.05 |
3.67%
|
1008万 |
1.22亿 |
| 2025-02-13 |
11.99 |
12.02 |
11.69 |
11.76 |
-2.39%
|
740万 |
8804万 |
| 2025-02-14 |
11.70 |
11.78 |
11.65 |
11.69 |
-0.59%
|
317万 |
3748万 |
| 2025-02-17 |
11.70 |
11.74 |
11.63 |
11.72 |
0.25%
|
344万 |
4058万 |
| 2025-02-18 |
11.70 |
11.75 |
11.50 |
11.60 |
-1.02%
|
435万 |
5098万 |
| 2025-02-19 |
11.59 |
11.62 |
11.45 |
11.60 |
0.0%
|
472万 |
5516万 |
| 2025-02-20 |
11.60 |
11.88 |
11.50 |
11.75 |
1.28%
|
486万 |
5759万 |
| 2025-02-21 |
11.71 |
12.04 |
11.55 |
11.82 |
0.59%
|
633万 |
7560万 |
| 2025-02-24 |
11.73 |
11.77 |
11.55 |
11.64 |
-1.51%
|
462万 |
5430万 |
| 2025-02-25 |
11.63 |
12.15 |
11.55 |
11.91 |
2.3%
|
822万 |
9800万 |
| 2025-02-26 |
12.20 |
12.38 |
11.78 |
12.00 |
0.75%
|
801万 |
9680万 |
| 2025-02-27 |
12.05 |
13.80 |
11.95 |
12.98 |
8.18%
|
2279万 |
2.95亿 |
| 2025-02-28 |
12.81 |
12.88 |
12.28 |
12.40 |
-4.43%
|
1184万 |
1.50亿 |
| 2025-03-03 |
12.39 |
12.39 |
11.89 |
11.96 |
-3.6%
|
894万 |
1.09亿 |
| 2025-03-04 |
11.87 |
11.93 |
11.75 |
11.93 |
-0.25%
|
509万 |
6084万 |
| 2025-03-05 |
11.85 |
11.97 |
11.68 |
11.84 |
-0.75%
|
420万 |
4997万 |
| 2025-03-06 |
11.83 |
11.95 |
11.82 |
11.87 |
0.25%
|
472万 |
5661万 |
| 2025-03-07 |
11.88 |
11.93 |
11.70 |
11.76 |
-0.92%
|
446万 |
5326万 |
| 2025-03-10 |
11.70 |
11.84 |
11.70 |
11.81 |
0.42%
|
274万 |
3261万 |
| 2025-03-11 |
11.72 |
11.81 |
11.64 |
11.81 |
0.0%
|
300万 |
3552万 |
| 2025-03-12 |
11.82 |
11.89 |
11.77 |
11.86 |
0.42%
|
316万 |
3777万 |
| 2025-03-13 |
11.91 |
11.96 |
11.61 |
11.76 |
-0.84%
|
393万 |
4673万 |
| 2025-03-14 |
11.71 |
11.92 |
11.71 |
11.87 |
0.93%
|
428万 |
5121万 |
| 2025-03-17 |
11.86 |
11.99 |
11.83 |
11.99 |
1.0%
|
450万 |
5405万 |
| 2025-03-18 |
11.97 |
12.06 |
11.91 |
11.99 |
0.0%
|
379万 |
4578万 |
| 2025-03-19 |
11.98 |
12.02 |
11.83 |
11.90 |
-0.74%
|
301万 |
3620万 |
| 2025-03-20 |
11.93 |
11.93 |
11.79 |
11.88 |
-0.17%
|
352万 |
4217万 |
| 2025-03-21 |
11.89 |
11.90 |
11.71 |
11.79 |
-0.75%
|
316万 |
3767万 |
| 2025-03-24 |
11.74 |
11.83 |
11.31 |
11.49 |
-2.52%
|
387万 |
4529万 |
| 2025-03-25 |
11.48 |
11.57 |
11.36 |
11.50 |
0.09%
|
204万 |
2369万 |
| 2025-03-26 |
11.50 |
11.71 |
11.44 |
11.65 |
1.29%
|
195万 |
2293万 |
| 2025-03-27 |
11.60 |
11.68 |
11.45 |
11.57 |
-0.68%
|
185万 |
2168万 |
| 2025-03-28 |
11.60 |
11.65 |
11.26 |
11.39 |
-1.54%
|
276万 |
3194万 |
| 2025-03-31 |
11.42 |
11.42 |
11.09 |
11.28 |
-0.96%
|
203万 |
2298万 |
| 2025-04-01 |
11.23 |
11.50 |
11.23 |
11.40 |
1.05%
|
199万 |
2294万 |
| 2025-04-02 |
11.42 |
11.50 |
11.31 |
11.42 |
0.17%
|
175万 |
2024万 |
| 2025-04-03 |
11.40 |
11.47 |
11.30 |
11.43 |
0.09%
|
153万 |
1759万 |
| 2025-04-07 |
10.92 |
10.92 |
9.15 |
9.41 |
-17.69%
|
564万 |
5688万 |
| 2025-04-08 |
9.50 |
9.89 |
9.42 |
9.70 |
3.06%
|
385万 |
3745万 |
| 2025-04-09 |
9.57 |
9.94 |
8.99 |
9.89 |
1.94%
|
389万 |
3760万 |
| 2025-04-10 |
10.01 |
10.25 |
10.01 |
10.10 |
2.21%
|
297万 |
3043万 |
| 2025-04-11 |
10.12 |
10.80 |
10.06 |
10.31 |
2.06%
|
572万 |
6040万 |
| 2025-04-14 |
10.47 |
10.61 |
10.34 |
10.44 |
1.25%
|
413万 |
4351万 |
| 2025-04-15 |
10.43 |
11.90 |
10.31 |
11.46 |
9.78%
|
1221万 |
1.37亿 |
| 2025-04-16 |
11.00 |
11.11 |
10.61 |
10.77 |
-6.06%
|
860万 |
9390万 |
| 2025-04-17 |
10.66 |
10.88 |
10.52 |
10.64 |
-1.2%
|
481万 |
5195万 |
| 2025-04-18 |
10.58 |
10.70 |
10.44 |
10.56 |
-0.75%
|
344万 |
3657万 |
| 2025-04-21 |
11.40 |
12.30 |
10.82 |
11.35 |
7.51%
|
1456万 |
1.68亿 |
| 2025-04-22 |
11.48 |
12.38 |
11.02 |
11.91 |
4.89%
|
1885万 |
2.22亿 |
| 2025-04-23 |
11.56 |
11.80 |
11.23 |
11.34 |
-4.75%
|
1337万 |
1.55亿 |
| 2025-04-24 |
11.28 |
12.10 |
11.28 |
11.74 |
3.5%
|
1481万 |
1.75亿 |
| 2025-04-25 |
11.69 |
11.75 |
11.30 |
11.32 |
-3.55%
|
1003万 |
1.16亿 |
| 2025-04-28 |
11.08 |
11.11 |
10.47 |
10.50 |
-7.27%
|
797万 |
8585万 |
| 2025-04-29 |
10.42 |
10.95 |
10.42 |
10.79 |
2.74%
|
546万 |
5931万 |
| 2025-04-30 |
10.88 |
11.00 |
10.74 |
10.77 |
-0.18%
|
391万 |
4288万 |
| 2025-05-06 |
10.79 |
11.03 |
10.75 |
11.01 |
2.21%
|
419万 |
4624万 |
| 2025-05-07 |
11.07 |
11.20 |
11.00 |
11.09 |
0.72%
|
461万 |
5154万 |
| 2025-05-08 |
11.06 |
11.20 |
11.05 |
11.13 |
0.36%
|
458万 |
5141万 |
| 2025-05-09 |
11.16 |
11.21 |
10.98 |
11.05 |
-0.71%
|
358万 |
4006万 |
| 2025-05-12 |
11.08 |
11.16 |
11.02 |
11.11 |
0.54%
|
290万 |
3252万 |
| 2025-05-13 |
11.16 |
11.21 |
10.96 |
11.00 |
-0.98%
|
336万 |
3746万 |
| 2025-05-14 |
10.96 |
11.05 |
10.86 |
10.97 |
-0.27%
|
255万 |
2817万 |
| 2025-05-15 |
10.97 |
11.10 |
10.87 |
11.00 |
0.27%
|
336万 |
3734万 |
| 2025-05-16 |
10.96 |
11.11 |
10.91 |
11.00 |
0.0%
|
248万 |
2763万 |
| 2025-05-19 |
11.01 |
11.21 |
10.90 |
11.20 |
1.8%
|
341万 |
3823万 |
| 2025-05-20 |
11.18 |
11.33 |
11.14 |
11.30 |
0.97%
|
353万 |
4024万 |
| 2025-05-21 |
11.30 |
11.30 |
11.12 |
11.19 |
-1.05%
|
265万 |
2995万 |
| 2025-05-22 |
11.14 |
11.28 |
10.98 |
10.99 |
-1.77%
|
268万 |
2996万 |
| 2025-05-23 |
10.97 |
11.40 |
10.92 |
11.07 |
0.72%
|
514万 |
5806万 |
| 2025-05-26 |
11.00 |
11.21 |
10.94 |
11.10 |
0.27%
|
349万 |
3896万 |
| 2025-05-27 |
11.06 |
11.56 |
11.06 |
11.40 |
2.77%
|
860万 |
9882万 |
| 2025-05-28 |
11.30 |
11.53 |
11.18 |
11.25 |
-1.3%
|
497万 |
5678万 |
| 2025-05-29 |
11.23 |
11.39 |
11.12 |
11.39 |
1.23%
|
459万 |
5243万 |
| 2025-05-30 |
11.39 |
11.41 |
11.08 |
11.20 |
-1.74%
|
411万 |
4649万 |
| 2025-06-03 |
11.15 |
11.70 |
11.10 |
11.60 |
3.63%
|
816万 |
9467万 |
| 2025-06-04 |
11.60 |
12.03 |
11.57 |
11.81 |
1.79%
|
736万 |
8748万 |
| 2025-06-05 |
11.91 |
12.09 |
11.78 |
11.99 |
1.51%
|
615万 |
7407万 |
| 2025-06-06 |
11.98 |
12.05 |
11.83 |
11.89 |
-0.83%
|
329万 |
3950万 |
| 2025-06-09 |
11.88 |
12.04 |
11.83 |
11.91 |
0.17%
|
440万 |
5290万 |
| 2025-06-10 |
11.91 |
12.08 |
11.80 |
11.94 |
0.25%
|
660万 |
7966万 |
| 2025-06-11 |
11.99 |
12.68 |
11.89 |
12.17 |
1.91%
|
1358万 |
1.69亿 |
| 2025-06-12 |
12.00 |
12.78 |
11.85 |
12.43 |
2.2%
|
1616万 |
2.01亿 |
| 2025-06-13 |
12.42 |
12.48 |
12.05 |
12.19 |
-1.99%
|
931万 |
1.15亿 |
| 2025-06-16 |
12.06 |
12.49 |
11.98 |
12.18 |
-0.08%
|
623万 |
7675万 |
| 2025-06-17 |
12.53 |
12.89 |
11.96 |
12.07 |
-0.9%
|
976万 |
1.22亿 |
| 2025-06-18 |
12.14 |
12.18 |
11.83 |
11.93 |
-1.15%
|
595万 |
7167万 |
| 2025-06-19 |
11.91 |
11.94 |
11.54 |
11.59 |
-2.83%
|
572万 |
6731万 |
| 2025-06-20 |
11.59 |
11.79 |
11.48 |
11.54 |
-0.43%
|
295万 |
3462万 |
| 2025-06-23 |
11.40 |
11.71 |
11.40 |
11.62 |
0.69%
|
240万 |
2811万 |
| 2025-06-24 |
11.83 |
11.88 |
11.63 |
11.80 |
1.54%
|
363万 |
4316万 |
| 2025-06-25 |
11.86 |
11.88 |
11.59 |
11.72 |
-0.67%
|
407万 |
4811万 |
| 2025-06-26 |
11.72 |
12.02 |
11.65 |
11.81 |
0.76%
|
425万 |
5078万 |
| 2025-06-27 |
11.84 |
11.97 |
11.75 |
11.91 |
0.85%
|
411万 |
4882万 |
| 2025-06-30 |
11.91 |
11.98 |
11.83 |
11.94 |
0.25%
|
341万 |
4071万 |
| 2025-07-01 |
12.02 |
12.09 |
11.80 |
11.92 |
-0.17%
|
370万 |
4426万 |
| 2025-07-02 |
11.92 |
12.00 |
11.80 |
11.88 |
-0.34%
|
334万 |
3971万 |
| 2025-07-03 |
11.88 |
11.97 |
11.83 |
11.95 |
0.59%
|
265万 |
3169万 |
| 2025-07-04 |
11.92 |
11.99 |
11.79 |
11.81 |
-1.17%
|
312万 |
3701万 |
| 2025-07-07 |
13.00 |
13.88 |
12.45 |
12.70 |
7.54%
|
2689万 |
3.47亿 |
| 2025-07-08 |
13.17 |
13.55 |
12.74 |
13.34 |
5.04%
|
3205万 |
4.20亿 |
| 2025-07-09 |
13.01 |
13.33 |
12.78 |
12.80 |
-4.05%
|
2166万 |
2.81亿 |
| 2025-07-10 |
12.80 |
12.90 |
12.22 |
12.55 |
-1.95%
|
1536万 |
1.92亿 |
| 2025-07-11 |
12.64 |
12.80 |
12.30 |
12.34 |
-1.67%
|
1151万 |
1.43亿 |
| 2025-07-14 |
12.60 |
12.78 |
12.43 |
12.48 |
1.13%
|
1298万 |
1.63亿 |
| 2025-07-15 |
12.36 |
12.44 |
12.09 |
12.25 |
-1.84%
|
986万 |
1.21亿 |
| 2025-07-16 |
12.22 |
12.54 |
12.19 |
12.34 |
0.73%
|
563万 |
6960万 |
| 2025-07-17 |
12.31 |
12.36 |
12.21 |
12.35 |
0.08%
|
412万 |
5071万 |
| 2025-07-18 |
12.40 |
12.45 |
12.28 |
12.33 |
-0.16%
|
433万 |
5351万 |
| 2025-07-21 |
12.26 |
12.43 |
12.21 |
12.37 |
0.32%
|
533万 |
6591万 |
| 2025-07-22 |
12.39 |
12.45 |
12.19 |
12.35 |
-0.16%
|
535万 |
6591万 |
| 2025-07-23 |
12.31 |
12.43 |
12.27 |
12.42 |
0.57%
|
492万 |
6098万 |
| 2025-07-24 |
12.40 |
12.52 |
12.34 |
12.39 |
-0.24%
|
629万 |
7810万 |
| 2025-07-25 |
12.39 |
12.43 |
12.34 |
12.43 |
0.32%
|
353万 |
4375万 |
| 2025-07-28 |
12.43 |
12.48 |
12.35 |
12.40 |
-0.24%
|
359万 |
4454万 |
| 2025-07-29 |
12.36 |
12.45 |
12.25 |
12.38 |
-0.16%
|
397万 |
4905万 |
| 2025-07-30 |
12.35 |
12.50 |
12.13 |
12.30 |
-0.65%
|
391万 |
4829万 |
| 2025-07-31 |
12.30 |
12.33 |
12.07 |
12.13 |
-1.38%
|
356万 |
4351万 |
| 2025-08-01 |
12.17 |
12.26 |
12.13 |
12.24 |
0.91%
|
269万 |
3290万 |
| 2025-08-04 |
12.22 |
12.43 |
12.10 |
12.40 |
1.31%
|
345万 |
4262万 |
| 2025-08-05 |
12.40 |
12.91 |
12.40 |
12.69 |
2.34%
|
984万 |
1.25亿 |
| 2025-08-06 |
12.68 |
12.78 |
12.54 |
12.71 |
0.16%
|
581万 |
7368万 |
| 2025-08-07 |
12.71 |
12.72 |
12.63 |
12.70 |
-0.08%
|
390万 |
4949万 |
| 2025-08-08 |
12.71 |
12.75 |
12.52 |
12.71 |
0.08%
|
390万 |
4934万 |
| 2025-08-11 |
12.70 |
12.92 |
12.66 |
12.84 |
1.02%
|
576万 |
7395万 |
| 2025-08-12 |
12.87 |
12.94 |
12.70 |
12.76 |
-0.62%
|
355万 |
4548万 |
| 2025-08-13 |
12.82 |
12.84 |
12.62 |
12.67 |
-0.71%
|
341万 |
4336万 |
| 2025-08-14 |
12.67 |
12.76 |
12.35 |
12.40 |
-2.13%
|
450万 |
5644万 |
| 2025-08-15 |
12.36 |
12.52 |
12.36 |
12.40 |
0.0%
|
364万 |
4528万 |
| 2025-08-18 |
12.49 |
12.58 |
12.43 |
12.49 |
0.73%
|
370万 |
4638万 |
| 2025-08-19 |
12.48 |
12.72 |
12.41 |
12.69 |
1.6%
|
504万 |
6353万 |
| 2025-08-20 |
12.67 |
12.81 |
12.55 |
12.78 |
0.71%
|
498万 |
6339万 |
| 2025-08-21 |
12.78 |
12.92 |
12.73 |
12.84 |
0.47%
|
580万 |
7444万 |
| 2025-08-22 |
12.80 |
12.84 |
12.65 |
12.75 |
-0.7%
|
398万 |
5064万 |
| 2025-08-25 |
12.75 |
12.85 |
12.65 |
12.78 |
0.24%
|
468万 |
5975万 |
| 2025-08-26 |
12.61 |
12.80 |
12.50 |
12.72 |
-0.47%
|
672万 |
8515万 |
| 2025-08-27 |
12.66 |
12.75 |
12.18 |
12.21 |
-4.01%
|
771万 |
9638万 |
| 2025-08-28 |
12.16 |
12.42 |
11.81 |
12.32 |
0.9%
|
707万 |
8606万 |
| 2025-08-29 |
12.25 |
12.38 |
12.12 |
12.22 |
-0.81%
|
395万 |
4840万 |
| 2025-09-01 |
12.20 |
12.33 |
12.15 |
12.25 |
0.25%
|
384万 |
4709万 |
| 2025-09-02 |
12.22 |
12.25 |
11.95 |
12.18 |
-0.57%
|
469万 |
5666万 |
| 2025-09-03 |
12.15 |
12.23 |
11.88 |
12.05 |
-1.07%
|
334万 |
4022万 |
| 2025-09-04 |
12.11 |
12.25 |
11.88 |
12.08 |
0.25%
|
399万 |
4822万 |
| 2025-09-05 |
12.06 |
12.23 |
11.88 |
12.19 |
0.91%
|
414万 |
5029万 |
| 2025-09-08 |
12.25 |
12.41 |
12.20 |
12.41 |
1.8%
|
432万 |
5325万 |
| 2025-09-09 |
12.40 |
12.49 |
12.28 |
12.41 |
0.0%
|
334万 |
4141万 |
| 2025-09-10 |
12.43 |
12.43 |
12.25 |
12.35 |
-0.48%
|
352万 |
4349万 |
| 2025-09-11 |
12.34 |
12.74 |
12.23 |
12.63 |
2.27%
|
782万 |
9813万 |
| 2025-09-12 |
12.68 |
12.87 |
12.15 |
12.24 |
-3.09%
|
1204万 |
1.49亿 |
| 2025-09-15 |
12.30 |
12.35 |
12.06 |
12.12 |
-0.98%
|
327万 |
3973万 |
| 2025-09-16 |
12.15 |
12.35 |
12.09 |
12.27 |
1.24%
|
375万 |
4596万 |
| 2025-09-17 |
12.27 |
12.36 |
12.19 |
12.30 |
0.24%
|
363万 |
4472万 |
| 2025-09-18 |
12.30 |
12.30 |
11.78 |
11.90 |
-3.25%
|
564万 |
6807万 |
| 2025-09-19 |
11.95 |
11.97 |
11.62 |
11.72 |
-1.51%
|
344万 |
4044万 |
| 2025-09-22 |
11.70 |
11.78 |
11.56 |
11.73 |
0.09%
|
286万 |
3346万 |
| 2025-09-23 |
11.70 |
11.73 |
11.22 |
11.54 |
-1.62%
|
381万 |
4362万 |
| 2025-09-24 |
11.50 |
11.91 |
11.42 |
11.87 |
2.86%
|
351万 |
4139万 |
| 2025-09-25 |
11.88 |
11.98 |
11.73 |
11.78 |
-0.76%
|
243万 |
2888万 |
| 2025-09-26 |
11.77 |
11.88 |
11.62 |
11.62 |
-1.36%
|
229万 |
2691万 |
| 2025-09-29 |
11.66 |
11.89 |
11.40 |
11.85 |
1.98%
|
360万 |
4210万 |
| 2025-09-30 |
11.84 |
11.99 |
11.69 |
11.70 |
-1.27%
|
232万 |
2740万 |
| 2025-10-09 |
11.79 |
11.81 |
11.61 |
11.66 |
-0.34%
|
249万 |
2914万 |
| 2025-10-10 |
11.58 |
11.81 |
11.58 |
11.74 |
0.69%
|
269万 |
3161万 |
| 2025-10-13 |
11.48 |
11.68 |
11.18 |
11.65 |
-0.77%
|
289万 |
3333万 |
| 2025-10-14 |
11.74 |
11.80 |
11.55 |
11.56 |
-0.77%
|
241万 |
2824万 |
| 2025-10-15 |
11.58 |
11.77 |
11.58 |
11.70 |
1.21%
|
197万 |
2313万 |
| 2025-10-16 |
11.70 |
11.76 |
11.60 |
11.67 |
-0.26%
|
235万 |
2748万 |
| 2025-10-17 |
11.63 |
11.85 |
11.63 |
11.65 |
-0.17%
|
276万 |
3246万 |
| 2025-10-20 |
11.72 |
11.85 |
11.66 |
11.85 |
1.72%
|
284万 |
3346万 |
| 2025-10-21 |
11.85 |
12.00 |
11.78 |
12.00 |
1.27%
|
266万 |
3184万 |
| 2025-10-22 |
11.93 |
12.10 |
11.93 |
12.05 |
0.42%
|
279万 |
3362万 |
| 2025-10-23 |
12.05 |
12.10 |
11.86 |
12.01 |
-0.33%
|
242万 |
2907万 |
| 2025-10-24 |
12.04 |
12.12 |
11.96 |
12.04 |
0.25%
|
286万 |
3460万 |
| 2025-10-27 |
12.13 |
12.19 |
11.98 |
12.12 |
0.66%
|
261万 |
3161万 |
| 2025-10-28 |
12.06 |
12.26 |
12.03 |
12.22 |
0.83%
|
254万 |
3106万 |
| 2025-10-29 |
12.12 |
12.20 |
12.04 |
12.05 |
-1.39%
|
263万 |
3190万 |
| 2025-10-30 |
12.05 |
12.20 |
11.98 |
12.08 |
0.25%
|
248万 |
3007万 |
| 2025-10-31 |
12.17 |
12.25 |
12.08 |
12.12 |
0.33%
|
301万 |
3677万 |
| 2025-11-03 |
12.20 |
12.30 |
12.14 |
12.25 |
1.07%
|
287万 |
3520万 |
| 2025-11-04 |
12.24 |
12.56 |
12.14 |
12.42 |
1.39%
|
592万 |
7336万 |
| 2025-11-05 |
12.29 |
12.67 |
12.23 |
12.60 |
1.45%
|
754万 |
9448万 |
| 2025-11-06 |
12.56 |
12.59 |
12.36 |
12.43 |
-1.35%
|
467万 |
5819万 |
| 2025-11-07 |
12.41 |
12.64 |
12.37 |
12.55 |
0.97%
|
472万 |
5925万 |
| 2025-11-10 |
12.71 |
12.74 |
12.52 |
12.56 |
0.08%
|
447万 |
5656万 |
| 2025-11-11 |
12.56 |
12.73 |
12.46 |
12.66 |
0.8%
|
413万 |
5215万 |
| 2025-11-12 |
12.67 |
12.75 |
12.55 |
12.64 |
-0.16%
|
384万 |
4848万 |
| 2025-11-13 |
12.62 |
13.63 |
12.53 |
13.10 |
3.64%
|
1805万 |
2.37亿 |
| 2025-11-14 |
13.40 |
13.70 |
12.91 |
13.14 |
0.31%
|
2016万 |
2.66亿 |
| 2025-11-17 |
13.19 |
13.53 |
13.05 |
13.43 |
2.21%
|
1519万 |
2.03亿 |
| 2025-11-18 |
13.32 |
13.38 |
13.12 |
13.22 |
-1.56%
|
951万 |
1.26亿 |
| 2025-11-19 |
13.36 |
13.50 |
12.97 |
13.10 |
-0.91%
|
842万 |
1.11亿 |
| 2025-11-20 |
13.36 |
13.36 |
12.91 |
13.17 |
0.53%
|
638万 |
8377万 |
| 2025-11-21 |
13.06 |
13.26 |
12.55 |
12.75 |
-3.19%
|
704万 |
9043万 |
| 2025-11-24 |
12.86 |
13.11 |
12.76 |
13.05 |
2.35%
|
560万 |
7256万 |
| 2025-11-25 |
13.06 |
13.33 |
12.97 |
13.23 |
1.38%
|
447万 |
5903万 |
| 2025-11-26 |
13.16 |
13.35 |
13.00 |
13.06 |
-1.28%
|
536万 |
7062万 |
| 2025-11-27 |
13.02 |
13.35 |
12.99 |
13.15 |
0.69%
|
553万 |
7307万 |
| 2025-11-28 |
13.16 |
13.54 |
13.04 |
13.54 |
2.97%
|
1064万 |
1.42亿 |
| 2025-12-01 |
13.40 |
13.53 |
13.25 |
13.53 |
-0.07%
|
800万 |
1.07亿 |
| 2025-12-02 |
13.45 |
15.24 |
13.25 |
14.12 |
4.36%
|
2784万 |
3.93亿 |
| 2025-12-03 |
13.98 |
14.05 |
13.62 |
13.73 |
-2.76%
|
1995万 |
2.75亿 |
| 2025-12-04 |
13.72 |
13.97 |
13.46 |
13.46 |
-1.97%
|
1283万 |
1.75亿 |
| 2025-12-05 |
13.56 |
14.38 |
13.30 |
14.18 |
5.35%
|
1792万 |
2.50亿 |
| 2025-12-08 |
14.40 |
14.45 |
13.85 |
14.08 |
-0.71%
|
1433万 |
2.01亿 |
| 2025-12-09 |
14.23 |
14.86 |
13.95 |
14.60 |
3.69%
|
2387万 |
3.45亿 |
| 2025-12-10 |
15.60 |
16.28 |
14.31 |
14.36 |
-1.64%
|
3823万 |
5.78亿 |
| 2025-12-11 |
14.00 |
14.77 |
13.56 |
13.81 |
-3.83%
|
2617万 |
3.67亿 |
| 2025-12-12 |
13.55 |
13.98 |
13.23 |
13.23 |
-4.2%
|
1934万 |
2.60亿 |
| 2025-12-15 |
13.27 |
13.86 |
12.89 |
13.52 |
2.19%
|
1650万 |
2.22亿 |
| 2025-12-16 |
13.33 |
13.54 |
12.89 |
12.95 |
-4.22%
|
1237万 |
1.62亿 |
| 2025-12-17 |
12.96 |
13.05 |
12.64 |
13.03 |
0.62%
|
855万 |
1.10亿 |
| 2025-12-18 |
12.87 |
13.34 |
12.85 |
13.17 |
1.07%
|
781万 |
1.03亿 |
| 2025-12-19 |
13.28 |
14.28 |
13.21 |
14.19 |
7.74%
|
1808万 |
2.52亿 |
| 2025-12-22 |
14.05 |
14.18 |
13.71 |
13.94 |
-1.76%
|
1257万 |
1.74亿 |
| 2025-12-23 |
13.85 |
14.58 |
13.81 |
14.45 |
3.66%
|
1955万 |
2.79亿 |
| 2025-12-24 |
14.37 |
17.00 |
14.25 |
15.88 |
9.9%
|
5122万 |
8.05亿 |
| 2025-12-25 |
16.01 |
16.45 |
14.95 |
15.34 |
-3.4%
|
4268万 |
6.54亿 |
| 2025-12-26 |
15.00 |
16.24 |
14.52 |
16.15 |
5.28%
|
4400万 |
6.79亿 |
| 2025-12-29 |
14.88 |
15.04 |
13.80 |
13.83 |
-14.37%
|
3798万 |
5.39亿 |
| 2025-12-30 |
13.83 |
13.97 |
13.32 |
13.58 |
-1.81%
|
2067万 |
2.81亿 |
| 2025-12-31 |
13.60 |
13.74 |
13.18 |
13.32 |
-1.91%
|
1553万 |
2.08亿 |
| 2026-01-05 |
13.36 |
13.50 |
13.22 |
13.39 |
0.53%
|
1086万 |
1.45亿 |
| 2026-01-06 |
13.39 |
13.47 |
13.28 |
13.41 |
0.15%
|
1145万 |
1.53亿 |
| 2026-01-07 |
13.40 |
13.72 |
13.26 |
13.68 |
2.01%
|
1419万 |
1.92亿 |
| 2026-01-08 |
13.59 |
13.71 |
13.40 |
13.60 |
-0.58%
|
1223万 |
1.66亿 |
| 2026-01-09 |
13.59 |
13.63 |
13.43 |
13.59 |
-0.07%
|
1112万 |
1.51亿 |
| 2026-01-12 |
13.59 |
13.95 |
13.52 |
13.82 |
1.69%
|
1565万 |
2.15亿 |
| 2026-01-13 |
13.81 |
13.88 |
13.48 |
13.53 |
-2.1%
|
1067万 |
1.46亿 |
| 2026-01-14 |
13.53 |
13.88 |
13.44 |
13.77 |
1.77%
|
1266万 |
1.73亿 |
| 2026-01-15 |
13.63 |
13.77 |
13.34 |
13.42 |
-2.54%
|
853万 |
1.15亿 |
| 2026-01-16 |
13.42 |
13.51 |
13.26 |
13.36 |
-0.45%
|
675万 |
9020万 |
| 2026-01-19 |
13.39 |
13.63 |
13.34 |
13.61 |
1.87%
|
686万 |
9305万 |
| 2026-01-20 |
13.58 |
13.64 |
13.25 |
13.38 |
-1.69%
|
646万 |
8679万 |
| 2026-01-21 |
13.39 |
13.45 |
13.18 |
13.40 |
0.15%
|
488万 |
6530万 |
| 2026-01-22 |
13.40 |
13.52 |
13.33 |
13.51 |
0.82%
|
465万 |
6266万 |
| 2026-01-23 |
13.50 |
13.74 |
13.47 |
13.74 |
1.7%
|
811万 |
1.11亿 |
| 2026-01-26 |
13.72 |
13.86 |
13.55 |
13.76 |
0.15%
|
706万 |
9675万 |
| 2026-01-27 |
13.70 |
13.81 |
13.28 |
13.54 |
-1.6%
|
642万 |
8674万 |
| 2026-01-28 |
13.49 |
13.49 |
12.98 |
12.99 |
-4.06%
|
1092万 |
1.44亿 |
| 2026-01-29 |
13.00 |
13.20 |
12.80 |
12.99 |
0.0%
|
542万 |
7080万 |
| 2026-01-30 |
12.81 |
13.11 |
12.75 |
13.08 |
0.69%
|
590万 |
7663万 |
| 2026-02-02 |
13.01 |
13.30 |
12.93 |
13.00 |
-0.61%
|
572万 |
7545万 |
| 2026-02-03 |
13.05 |
13.24 |
13.02 |
13.18 |
1.38%
|
337万 |
4432万 |
| 2026-02-04 |
13.24 |
13.28 |
13.05 |
13.16 |
-0.15%
|
315万 |
4156万 |
| 2026-02-05 |
13.18 |
13.38 |
13.09 |
13.17 |
0.08%
|
406万 |
5384万 |
| 2026-02-06 |
13.27 |
13.74 |
13.11 |
13.34 |
1.29%
|
806万 |
1.08亿 |
| 2026-02-09 |
13.40 |
13.47 |
13.27 |
13.47 |
0.97%
|
580万 |
7785万 |
| 2026-02-10 |
13.53 |
13.62 |
13.35 |
13.44 |
-0.22%
|
455万 |
6148万 |
| 2026-02-11 |
13.44 |
13.60 |
13.36 |
13.41 |
-0.22%
|
299万 |
4022万 |
| 2026-02-12 |
13.47 |
13.52 |
13.20 |
13.32 |
-0.67%
|
405万 |
5422万 |
| 2026-02-13 |
13.40 |
13.52 |
13.28 |
13.28 |
-0.3%
|
382万 |
5120万 |
| 2026-02-24 |
13.38 |
13.53 |
13.34 |
13.48 |
1.51%
|
311万 |
4200万 |
| 2026-02-25 |
13.50 |
13.69 |
13.44 |
13.54 |
0.45%
|
483万 |
6569万 |
| 2026-02-26 |
13.57 |
13.63 |
13.36 |
13.43 |
-0.81%
|
371万 |
5010万 |
| 2026-02-27 |
13.38 |
13.48 |
13.28 |
13.48 |
0.37%
|
278万 |
3738万 |
| 2026-03-02 |
13.26 |
13.38 |
12.75 |
12.81 |
-4.97%
|
634万 |
8237万 |
| 2026-03-03 |
12.88 |
13.05 |
12.44 |
12.48 |
-2.58%
|
539万 |
6873万 |
| 2026-03-04 |
12.34 |
12.75 |
12.18 |
12.41 |
-0.56%
|
496万 |
6217万 |
| 2026-03-05 |
12.64 |
12.75 |
12.44 |
12.53 |
0.97%
|
379万 |
4780万 |
| 2026-03-06 |
12.51 |
12.88 |
12.50 |
12.87 |
2.71%
|
387万 |
4950万 |
| 2026-03-09 |
12.65 |
12.95 |
12.53 |
12.78 |
-0.7%
|
397万 |
5065万 |
| 2026-03-10 |
12.86 |
13.13 |
12.79 |
13.09 |
2.43%
|
387万 |
5048万 |
| 2026-03-11 |
13.12 |
13.24 |
12.95 |
13.00 |
-0.69%
|
325万 |
4269万 |
| 2026-03-12 |
13.01 |
13.30 |
12.95 |
13.06 |
0.46%
|
327万 |
4289万 |
| 2026-03-13 |
12.96 |
13.38 |
12.96 |
13.09 |
0.23%
|
514万 |
6791万 |
| 2026-03-16 |
13.07 |
13.23 |
13.00 |
13.13 |
0.31%
|
309万 |
4051万 |
| 2026-03-17 |
13.19 |
13.19 |
12.81 |
12.86 |
-2.06%
|
323万 |
4203万 |
| 2026-03-18 |
12.91 |
13.06 |
12.72 |
13.05 |
1.48%
|
335万 |
4322万 |
| 2026-03-19 |
12.90 |
13.05 |
12.49 |
12.61 |
-3.37%
|
299万 |
3810万 |
| 2026-03-20 |
12.66 |
12.70 |
12.10 |
12.16 |
-3.57%
|
460万 |
5689万 |
| 2026-03-23 |
12.00 |
12.00 |
11.15 |
11.25 |
-7.48%
|
642万 |
7424万 |
| 2026-03-24 |
11.57 |
11.72 |
11.24 |
11.70 |
4.0%
|
552万 |
6338万 |
| 2026-03-25 |
11.75 |
12.10 |
11.73 |
12.03 |
2.82%
|
560万 |
6708万 |
| 2026-03-26 |
12.03 |
12.20 |
11.72 |
11.81 |
-1.83%
|
338万 |
4025万 |
| 2026-03-27 |
11.78 |
12.17 |
11.71 |
12.17 |
3.05%
|
281万 |
3380万 |
| 2026-03-30 |
12.00 |
12.28 |
11.90 |
12.27 |
0.82%
|
272万 |
3304万 |
| 2026-03-31 |
12.25 |
12.40 |
12.01 |
12.01 |
-2.12%
|
329万 |
4026万 |
| 2026-04-01 |
12.39 |
12.45 |
12.01 |
12.26 |
2.08%
|
346万 |
4207万 |
| 2026-04-02 |
12.16 |
12.22 |
11.86 |
11.99 |
-2.2%
|
377万 |
4535万 |
| 2026-04-03 |
12.05 |
12.06 |
11.42 |
11.62 |
-3.09%
|
452万 |
5263万 |
| 2026-04-07 |
11.51 |
12.10 |
11.51 |
12.09 |
4.04%
|
497万 |
5930万 |
| 2026-04-08 |
12.29 |
12.48 |
12.22 |
12.42 |
2.73%
|
473万 |
5855万 |
| 2026-04-09 |
12.45 |
12.55 |
12.23 |
12.43 |
0.08%
|
459万 |
5724万 |
| 2026-04-10 |
12.60 |
12.93 |
12.28 |
12.76 |
2.65%
|
628万 |
8031万 |
| 2026-04-13 |
12.84 |
12.84 |
12.51 |
12.77 |
0.08%
|
446万 |
5644万 |
| 2026-04-14 |
12.80 |
12.99 |
12.57 |
12.70 |
-0.55%
|
348万 |
4426万 |
| 2026-04-15 |
12.75 |
12.76 |
12.42 |
12.45 |
-1.97%
|
362万 |
4536万 |
| 2026-04-16 |
12.45 |
12.61 |
12.29 |
12.50 |
0.4%
|
454万 |
5653万 |
| 2026-04-17 |
12.50 |
12.51 |
12.29 |
12.47 |
-0.24%
|
335万 |
4164万 |
| 2026-04-20 |
12.56 |
12.59 |
12.34 |
12.58 |
0.88%
|
260万 |
3257万 |
| 2026-04-21 |
12.58 |
12.63 |
12.47 |
12.55 |
-0.24%
|
259万 |
3254万 |
| 2026-04-22 |
12.63 |
12.63 |
12.38 |
12.43 |
-0.96%
|
333万 |
4159万 |
| 2026-04-23 |
12.44 |
12.48 |
12.15 |
12.21 |
-1.77%
|
361万 |
4443万 |
| 2026-04-24 |
12.16 |
12.37 |
12.09 |
12.31 |
0.82%
|
285万 |
3487万 |
| 2026-04-27 |
12.33 |
12.68 |
12.21 |
12.66 |
2.84%
|
378万 |
4722万 |
| 2026-04-28 |
12.66 |
12.71 |
12.45 |
12.59 |
-0.55%
|
326万 |
4104万 |
| 2026-04-29 |
12.55 |
12.90 |
12.48 |
12.80 |
1.67%
|
489万 |
6266万 |
| 2026-04-30 |
12.81 |
13.00 |
12.79 |
12.99 |
1.48%
|
410万 |
5309万 |
| 2026-05-06 |
13.01 |
13.23 |
12.96 |
13.09 |
0.77%
|
432万 |
5672万 |
| 2026-05-07 |
13.09 |
13.14 |
12.85 |
12.90 |
-1.45%
|
325万 |
4215万 |
| 2026-05-08 |
12.88 |
13.11 |
12.85 |
13.10 |
1.55%
|
308万 |
4018万 |
| 2026-05-11 |
13.23 |
13.25 |
12.97 |
13.13 |
0.23%
|
348万 |
4548万 |
| 2026-05-12 |
13.14 |
13.20 |
12.82 |
12.86 |
-2.06%
|
270万 |
3504万 |
| 2026-05-13 |
12.85 |
13.01 |
12.75 |
12.80 |
-0.47%
|
334万 |
4298万 |
| 2026-05-14 |
12.87 |
12.87 |
12.61 |
12.62 |
-1.41%
|
303万 |
3858万 |
| 2026-05-15 |
12.67 |
12.78 |
12.46 |
12.52 |
-0.79%
|
318万 |
4025万 |
| 2026-05-18 |
12.53 |
12.88 |
12.37 |
12.70 |
1.44%
|
372万 |
4703万 |
| 2026-05-19 |
12.70 |
12.84 |
12.40 |
12.59 |
-0.87%
|
332万 |
4194万 |
| 2026-05-20 |
12.59 |
12.61 |
12.26 |
12.45 |
-1.11%
|
308万 |
3812万 |
| 2026-05-21 |
12.44 |
12.66 |
11.85 |
11.93 |
-4.18%
|
420万 |
5157万 |
| 2026-05-22 |
12.01 |
12.38 |
11.86 |
12.32 |
3.27%
|
359万 |
4358万 |
| 2026-05-25 |
12.32 |
12.44 |
11.78 |
11.87 |
-3.65%
|
383万 |
4606万 |
| 2026-05-26 |
11.85 |
11.86 |
11.50 |
11.63 |
-2.02%
|
447万 |
5216万 |
| 2026-05-27 |
11.62 |
11.65 |
11.22 |
11.34 |
-2.49%
|
426万 |
4839万 |
| 2026-05-28 |
11.36 |
11.49 |
11.07 |
11.28 |
-0.53%
|
341万 |
3849万 |
| 2026-05-29 |
11.29 |
11.42 |
10.88 |
10.99 |
-2.57%
|
362万 |
4044万 |
| 2026-06-01 |
10.94 |
11.45 |
10.85 |
11.30 |
2.82%
|
314万 |
3553万 |
| 2026-06-02 |
11.32 |
11.38 |
10.89 |
10.94 |
-3.19%
|
286万 |
3157万 |
| 2026-06-03 |
10.97 |
11.02 |
10.68 |
10.79 |
-1.37%
|
299万 |
3239万 |
| 2026-06-04 |
10.77 |
10.83 |
10.41 |
10.55 |
-2.22%
|
268万 |
2835万 |
| 2026-06-05 |
10.55 |
10.99 |
10.36 |
10.78 |
2.18%
|
371万 |
3965万 |
| 2026-06-08 |
10.35 |
10.84 |
10.20 |
10.37 |
-3.8%
|
410万 |
4315万 |
| 2026-06-09 |
10.46 |
10.73 |
10.39 |
10.53 |
1.54%
|
357万 |
3783万 |
| 2026-06-10 |
10.46 |
10.57 |
10.13 |
10.35 |
-1.71%
|
295万 |
3043万 |
| 2026-06-11 |
10.26 |
10.36 |
10.09 |
10.33 |
-0.19%
|
263万 |
2697万 |
| 2026-06-12 |
10.46 |
10.57 |
10.17 |
10.40 |
0.68%
|
359万 |
3745万 |
| 2026-06-15 |
10.45 |
10.76 |
10.28 |
10.38 |
-0.19%
|
391万 |
4101万 |
| 2026-06-16 |
10.38 |
10.44 |
10.13 |
10.31 |
-0.67%
|
307万 |
3157万 |
| 2026-06-17 |
10.37 |
10.37 |
9.99 |
10.06 |
-2.42%
|
320万 |
3229万 |
| 2026-06-18 |
10.00 |
10.35 |
9.84 |
10.10 |
0.4%
|
347万 |
3509万 |
| 2026-06-22 |
10.03 |
10.32 |
9.73 |
10.28 |
1.78%
|
477万 |
4779万 |
| 2026-06-23 |
10.22 |
10.47 |
10.13 |
10.31 |
0.29%
|
328万 |
3400万 |
| 2026-06-24 |
10.31 |
10.37 |
9.88 |
9.95 |
-3.49%
|
363万 |
3643万 |
| 2026-06-25 |
9.94 |
9.94 |
9.41 |
9.64 |
-3.12%
|
418万 |
4014万 |
| 2026-06-26 |
9.62 |
9.66 |
9.28 |
9.37 |
-2.8%
|
310万 |
2923万 |
| 2026-06-29 |
9.42 |
9.54 |
9.05 |
9.42 |
0.53%
|
398万 |
3696万 |
| 2026-06-30 |
9.39 |
9.90 |
9.18 |
9.78 |
3.82%
|
477万 |
4551万 |
| 2026-07-01 |
9.96 |
10.38 |
9.78 |
10.31 |
5.42%
|
551万 |
5598万 |
| 2026-07-02 |
10.31 |
10.86 |
10.07 |
10.15 |
-1.55%
|
667万 |
7063万 |
| 2026-07-03 |
10.25 |
10.46 |
10.00 |
10.04 |
-1.08%
|
558万 |
5654万 |
| 2026-07-06 |
10.03 |
10.23 |
9.85 |
9.95 |
-0.9%
|
351万 |
3512万 |
| 2026-07-07 |
9.92 |
9.94 |
9.60 |
9.70 |
-2.51%
|
316万 |
3081万 |
| 2026-07-08 |
9.72 |
9.79 |
9.43 |
9.60 |
-1.03%
|
268万 |
2576万 |
| 2026-07-09 |
9.61 |
9.66 |
9.25 |
9.46 |
-1.46%
|
228万 |
2151万 |
| 2026-07-10 |
9.48 |
9.80 |
9.25 |
9.60 |
1.48%
|
305万 |
2934万 |
| 2026-07-13 |
9.60 |
9.67 |
9.21 |
9.30 |
-3.12%
|
286万 |
2682万 |
| 2026-07-14 |
9.30 |
9.55 |
9.16 |
9.54 |
2.58%
|
324万 |
3051万 |
| 2026-07-15 |
9.55 |
9.73 |
9.42 |
9.68 |
1.47%
|
251万 |
2413万 |
| 2026-07-16 |
9.65 |
9.90 |
9.49 |
9.76 |
0.83%
|
263万 |
2570万 |
| 2026-07-17 |
9.66 |
10.00 |
9.36 |
9.44 |
-3.28%
|
349万 |
3371万 |
| 2026-07-20 |
9.40 |
9.79 |
9.00 |
9.15 |
-3.07%
|
415万 |
3881万 |
| 2026-07-21 |
9.24 |
9.24 |
8.59 |
8.94 |
-2.3%
|
495万 |
4386万 |
| 2026-07-22 |
8.90 |
9.06 |
8.67 |
8.71 |
-2.57%
|
399万 |
3511万 |
| 2026-07-23 |
8.65 |
8.97 |
8.63 |
8.96 |
2.87%
|
255万 |
2251万 |
| 2026-07-24 |
8.87 |
8.95 |
8.64 |
8.72 |
-2.68%
|
257万 |
2256万 |
| 2026-07-27 |
8.72 |
9.03 |
8.69 |
8.94 |
2.52%
|
225万 |
2011万 |
| 2026-07-28 |
8.85 |
9.11 |
8.85 |
9.00 |
0.67%
|
244万 |
2205万 |
| 2026-07-29 |
9.00 |
9.28 |
9.00 |
9.26 |
2.89%
|
329万 |
3021万 |
| 2026-07-30 |
9.22 |
9.47 |
9.11 |
9.18 |
-0.86%
|
325万 |
3025万 |
| 2026-07-31 |
9.18 |
9.44 |
9.18 |
9.39 |
2.29%
|
236万 |
2213万 |
| 2026-08-03 |
9.33 |
9.56 |
9.33 |
9.51 |
1.28%
|
451万 |
4283万 |
| 2026-08-04 |
9.56 |
9.76 |
9.52 |
9.65 |
1.47%
|
376万 |
3630万 |
| 2026-08-05 |
9.64 |
9.82 |
9.57 |
9.68 |
0.31%
|
303万 |
2947万 |
| 2026-08-06 |
9.68 |
9.84 |
9.61 |
9.80 |
1.24%
|
317万 |
3093万 |
| 2026-08-07 |
9.84 |
9.84 |
9.59 |
9.77 |
-0.31%
|
254万 |
2470万 |
| 2026-08-10 |
9.77 |
10.17 |
9.72 |
10.13 |
3.68%
|
382万 |
3842万 |
| 2026-08-11 |
10.08 |
10.22 |
9.95 |
10.12 |
-0.1%
|
273万 |
2755万 |
| 2026-08-12 |
10.13 |
10.20 |
10.03 |
10.14 |
0.2%
|
157万 |
1593万 |
| 2026-08-13 |
10.14 |
10.16 |
9.98 |
9.99 |
-1.48%
|
194万 |
1955万 |
| 2026-08-14 |
9.95 |
10.08 |
9.88 |
9.98 |
-0.1%
|
192万 |
1921万 |
| 2026-08-17 |
10.04 |
10.27 |
9.98 |
10.25 |
2.71%
|
223万 |
2276万 |
| 2026-08-18 |
10.27 |
10.30 |
10.05 |
10.13 |
-1.17%
|
225万 |
2283万 |
| 2026-08-19 |
10.04 |
10.16 |
9.81 |
9.91 |
-2.17%
|
228万 |
2277万 |
数据来源：Baostock ｜ 更新日期：2026-08-19