📊 K线图 2026-08-19
股票：辰奕智能 (301578)
日期范围：2023-12-28 至 2026-08-19
当前筛选：639 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-12-28 |
35.29 |
42.30 |
33.75 |
35.26 |
0.0%
|
901万 |
7.32亿 |
| 2023-12-29 |
32.65 |
36.45 |
32.51 |
34.06 |
-3.42%
|
720万 |
5.52亿 |
| 2024-01-02 |
33.11 |
34.14 |
31.99 |
32.21 |
-5.44%
|
547万 |
4.09亿 |
| 2024-01-03 |
32.74 |
34.63 |
32.12 |
32.22 |
0.04%
|
516万 |
3.90亿 |
| 2024-01-04 |
30.88 |
35.48 |
30.35 |
33.31 |
3.38%
|
676万 |
5.08亿 |
| 2024-01-05 |
32.62 |
34.41 |
31.33 |
31.34 |
-5.91%
|
534万 |
3.94亿 |
| 2024-01-08 |
32.65 |
33.03 |
31.48 |
31.63 |
0.91%
|
433万 |
3.17亿 |
| 2024-01-09 |
32.00 |
32.41 |
29.84 |
30.44 |
-3.75%
|
444万 |
3.13亿 |
| 2024-01-10 |
30.00 |
30.53 |
28.77 |
29.82 |
-2.03%
|
310万 |
2.09亿 |
| 2024-01-11 |
29.41 |
32.15 |
29.34 |
31.76 |
6.51%
|
479万 |
3.39亿 |
| 2024-01-12 |
31.32 |
32.60 |
30.79 |
30.79 |
-3.06%
|
340万 |
2.44亿 |
| 2024-01-15 |
30.44 |
31.96 |
30.18 |
30.62 |
-0.57%
|
257万 |
1.80亿 |
| 2024-01-16 |
30.26 |
30.26 |
28.95 |
29.34 |
-4.18%
|
287万 |
1.92亿 |
| 2024-01-17 |
29.12 |
29.19 |
27.66 |
27.82 |
-5.19%
|
231万 |
1.48亿 |
| 2024-01-18 |
27.53 |
27.92 |
26.61 |
27.21 |
-2.17%
|
205万 |
1.26亿 |
| 2024-01-19 |
27.09 |
27.43 |
26.08 |
26.47 |
-2.74%
|
245万 |
1.49亿 |
| 2024-01-22 |
26.42 |
26.59 |
24.62 |
24.91 |
-5.88%
|
183万 |
1.07亿 |
| 2024-01-23 |
24.93 |
25.50 |
24.56 |
24.91 |
0.0%
|
148万 |
8435万 |
| 2024-01-24 |
24.86 |
25.10 |
23.81 |
24.75 |
-0.64%
|
183万 |
1.02亿 |
| 2024-01-25 |
24.68 |
25.36 |
24.32 |
25.15 |
1.62%
|
193万 |
1.09亿 |
| 2024-01-26 |
25.06 |
25.37 |
24.40 |
24.46 |
-2.74%
|
166万 |
9420万 |
| 2024-01-29 |
25.98 |
26.72 |
24.94 |
24.95 |
1.98%
|
370万 |
2.17亿 |
| 2024-01-30 |
23.84 |
24.26 |
22.65 |
22.71 |
-8.98%
|
283万 |
1.49亿 |
| 2024-01-31 |
22.50 |
23.51 |
21.57 |
21.63 |
-4.72%
|
231万 |
1.18亿 |
| 2024-02-01 |
21.62 |
22.10 |
21.25 |
21.78 |
0.67%
|
159万 |
7866万 |
| 2024-02-02 |
21.69 |
21.97 |
19.48 |
20.17 |
-7.39%
|
209万 |
9857万 |
| 2024-02-05 |
19.86 |
20.10 |
17.74 |
18.04 |
-10.54%
|
205万 |
8691万 |
| 2024-02-06 |
17.59 |
19.32 |
17.16 |
18.68 |
3.55%
|
207万 |
8563万 |
| 2024-02-07 |
18.53 |
18.75 |
16.43 |
16.58 |
-11.24%
|
288万 |
1.15亿 |
| 2024-02-08 |
16.62 |
19.19 |
16.41 |
18.97 |
14.39%
|
294万 |
1.18亿 |
| 2024-02-19 |
18.99 |
19.98 |
18.70 |
19.90 |
4.88%
|
273万 |
1.21亿 |
| 2024-02-20 |
19.85 |
20.87 |
19.46 |
20.51 |
3.1%
|
263万 |
1.22亿 |
| 2024-02-21 |
20.51 |
21.15 |
19.96 |
20.26 |
-1.23%
|
253万 |
1.19亿 |
| 2024-02-22 |
20.05 |
21.88 |
20.05 |
21.71 |
7.12%
|
299万 |
1.43亿 |
| 2024-02-23 |
21.71 |
22.94 |
21.18 |
22.94 |
5.69%
|
338万 |
1.70亿 |
| 2024-02-26 |
22.94 |
24.09 |
22.06 |
23.33 |
1.71%
|
393万 |
2.06亿 |
| 2024-02-27 |
22.83 |
24.30 |
22.54 |
24.22 |
3.82%
|
387万 |
2.07亿 |
| 2024-02-28 |
23.82 |
24.13 |
21.13 |
21.17 |
-12.62%
|
387万 |
2.01亿 |
| 2024-02-29 |
20.73 |
22.11 |
20.73 |
21.91 |
3.52%
|
261万 |
1.28亿 |
| 2024-03-01 |
21.80 |
22.94 |
21.80 |
22.49 |
2.64%
|
229万 |
1.17亿 |
| 2024-03-04 |
22.89 |
23.81 |
22.68 |
23.13 |
2.84%
|
266万 |
1.40亿 |
| 2024-03-05 |
22.66 |
24.05 |
22.01 |
24.05 |
3.97%
|
383万 |
2.01亿 |
| 2024-03-06 |
23.82 |
27.56 |
23.41 |
25.85 |
7.5%
|
545万 |
3.14亿 |
| 2024-03-07 |
25.37 |
25.41 |
24.10 |
24.33 |
-5.89%
|
366万 |
2.06亿 |
| 2024-03-08 |
23.96 |
24.26 |
23.40 |
23.90 |
-1.78%
|
223万 |
1.21亿 |
| 2024-03-11 |
23.73 |
25.03 |
23.05 |
24.97 |
4.49%
|
298万 |
1.64亿 |
| 2024-03-12 |
24.78 |
29.55 |
24.78 |
26.66 |
6.78%
|
516万 |
3.16亿 |
| 2024-03-13 |
25.78 |
26.28 |
25.19 |
25.89 |
-2.9%
|
372万 |
2.17亿 |
| 2024-03-14 |
25.50 |
25.68 |
24.48 |
25.01 |
-3.41%
|
261万 |
1.48亿 |
| 2024-03-15 |
24.87 |
25.85 |
24.52 |
25.82 |
3.23%
|
214万 |
1.23亿 |
| 2024-03-18 |
26.36 |
26.52 |
25.62 |
26.14 |
1.25%
|
245万 |
1.45亿 |
| 2024-03-19 |
26.03 |
26.32 |
25.74 |
25.83 |
-1.18%
|
200万 |
1.18亿 |
| 2024-03-20 |
25.61 |
25.79 |
25.45 |
25.66 |
-0.67%
|
144万 |
8400万 |
| 2024-03-21 |
25.68 |
25.96 |
24.75 |
24.95 |
-2.75%
|
149万 |
8561万 |
| 2024-03-22 |
25.01 |
25.32 |
24.66 |
24.97 |
0.07%
|
125万 |
7125万 |
| 2024-03-25 |
24.85 |
24.86 |
22.94 |
23.09 |
-7.54%
|
167万 |
9083万 |
| 2024-03-26 |
23.25 |
23.77 |
23.03 |
23.62 |
2.31%
|
121万 |
6483万 |
| 2024-03-27 |
23.58 |
24.04 |
22.19 |
22.23 |
-5.88%
|
126万 |
6626万 |
| 2024-03-28 |
22.15 |
23.51 |
22.15 |
23.12 |
4.01%
|
118万 |
6182万 |
| 2024-03-29 |
23.13 |
23.44 |
22.46 |
23.32 |
0.84%
|
110万 |
5756万 |
| 2024-04-01 |
23.27 |
23.56 |
23.16 |
23.48 |
0.7%
|
124万 |
6622万 |
| 2024-04-02 |
23.40 |
23.55 |
22.59 |
22.79 |
-2.95%
|
109万 |
5691万 |
| 2024-04-03 |
22.80 |
22.81 |
21.71 |
22.10 |
-3.02%
|
94万 |
4727万 |
| 2024-04-08 |
22.14 |
22.23 |
21.45 |
21.54 |
-2.54%
|
73万 |
3642万 |
| 2024-04-09 |
21.60 |
22.20 |
21.32 |
22.11 |
2.66%
|
85万 |
4222万 |
| 2024-04-10 |
22.04 |
22.42 |
21.48 |
21.93 |
-0.84%
|
96万 |
4778万 |
| 2024-04-11 |
21.62 |
22.23 |
21.41 |
21.58 |
-1.59%
|
90万 |
4460万 |
| 2024-04-12 |
21.70 |
22.93 |
21.70 |
22.29 |
3.29%
|
184万 |
9416万 |
| 2024-04-15 |
22.10 |
23.59 |
20.30 |
20.73 |
-6.97%
|
187万 |
9215万 |
| 2024-04-16 |
20.56 |
20.65 |
18.34 |
19.21 |
-7.36%
|
145万 |
6396万 |
| 2024-04-17 |
19.46 |
20.83 |
19.46 |
20.78 |
8.18%
|
145万 |
6729万 |
| 2024-04-18 |
20.69 |
22.24 |
20.69 |
21.52 |
3.55%
|
234万 |
1.16亿 |
| 2024-04-19 |
21.52 |
21.87 |
21.12 |
21.20 |
-1.48%
|
160万 |
7809万 |
| 2024-04-22 |
20.73 |
21.67 |
20.08 |
21.09 |
-0.52%
|
109万 |
5179万 |
| 2024-04-23 |
20.99 |
21.30 |
20.74 |
21.06 |
-0.13%
|
85万 |
4077万 |
| 2024-04-24 |
21.15 |
21.61 |
20.99 |
21.61 |
2.6%
|
103万 |
4996万 |
| 2024-04-25 |
21.60 |
21.73 |
20.86 |
20.97 |
-2.94%
|
136万 |
6604万 |
| 2024-04-26 |
21.21 |
21.84 |
21.21 |
21.58 |
2.9%
|
138万 |
6783万 |
| 2024-04-29 |
21.56 |
22.05 |
21.48 |
22.05 |
2.17%
|
127万 |
6304万 |
| 2024-04-30 |
22.05 |
22.23 |
21.40 |
21.48 |
-2.6%
|
90万 |
4462万 |
| 2024-05-06 |
21.74 |
22.22 |
21.74 |
22.15 |
3.12%
|
115万 |
5741万 |
| 2024-05-07 |
22.30 |
22.30 |
21.99 |
22.27 |
0.58%
|
103万 |
5177万 |
| 2024-05-08 |
22.28 |
22.31 |
21.60 |
21.70 |
-2.57%
|
87万 |
4339万 |
| 2024-05-09 |
21.84 |
22.26 |
21.83 |
22.14 |
2.03%
|
101万 |
5092万 |
| 2024-05-10 |
22.23 |
22.23 |
21.48 |
21.67 |
-2.11%
|
83万 |
4102万 |
| 2024-05-13 |
21.39 |
21.48 |
20.69 |
20.90 |
-3.56%
|
71万 |
3424万 |
| 2024-05-14 |
21.13 |
21.62 |
21.13 |
21.51 |
2.91%
|
66万 |
3259万 |
| 2024-05-15 |
21.34 |
22.23 |
21.34 |
21.78 |
1.27%
|
90万 |
4479万 |
| 2024-05-16 |
21.66 |
22.45 |
21.66 |
22.28 |
2.27%
|
122万 |
6146万 |
| 2024-05-17 |
22.13 |
23.56 |
21.97 |
23.38 |
4.95%
|
231万 |
1.20亿 |
| 2024-05-20 |
23.23 |
23.25 |
22.72 |
22.92 |
-1.98%
|
148万 |
7692万 |
| 2024-05-21 |
22.92 |
24.10 |
22.73 |
23.68 |
3.33%
|
209万 |
1.12亿 |
| 2024-05-22 |
23.60 |
25.14 |
23.51 |
24.89 |
5.1%
|
280万 |
1.56亿 |
| 2024-05-23 |
24.66 |
26.29 |
23.96 |
24.01 |
-3.53%
|
314万 |
1.78亿 |
| 2024-05-24 |
23.73 |
24.56 |
23.03 |
23.42 |
-2.46%
|
252万 |
1.35亿 |
| 2024-05-27 |
23.06 |
23.38 |
21.84 |
22.48 |
-4.01%
|
174万 |
8854万 |
| 2024-05-28 |
22.49 |
22.49 |
21.63 |
21.80 |
-3.02%
|
101万 |
5046万 |
| 2024-05-29 |
21.71 |
22.36 |
21.71 |
22.01 |
0.93%
|
108万 |
5437万 |
| 2024-05-30 |
22.23 |
22.72 |
22.15 |
22.29 |
1.28%
|
140万 |
7113万 |
| 2024-05-31 |
22.07 |
24.57 |
22.07 |
24.13 |
8.25%
|
273万 |
1.47亿 |
| 2024-06-03 |
24.02 |
25.28 |
23.69 |
24.23 |
0.42%
|
213万 |
1.18亿 |
| 2024-06-04 |
23.80 |
23.93 |
22.50 |
23.40 |
-3.4%
|
189万 |
9990万 |
| 2024-06-05 |
21.40 |
21.82 |
20.19 |
21.01 |
-10.22%
|
361万 |
1.31亿 |
| 2024-06-06 |
20.60 |
20.60 |
18.83 |
19.03 |
-9.44%
|
320万 |
1.08亿 |
| 2024-06-07 |
19.22 |
19.71 |
18.97 |
19.20 |
0.88%
|
175万 |
5835万 |
| 2024-06-11 |
19.21 |
19.79 |
18.05 |
19.72 |
2.72%
|
171万 |
5642万 |
| 2024-06-12 |
19.67 |
20.62 |
19.67 |
20.46 |
3.74%
|
204万 |
7170万 |
| 2024-06-13 |
20.44 |
24.55 |
20.44 |
24.55 |
20.0%
|
419万 |
1.72亿 |
| 2024-06-14 |
25.97 |
26.58 |
24.37 |
24.92 |
1.51%
|
818万 |
3.57亿 |
| 2024-06-17 |
24.30 |
25.24 |
23.96 |
24.75 |
-0.68%
|
486万 |
2.06亿 |
| 2024-06-18 |
24.52 |
27.73 |
24.52 |
27.30 |
10.32%
|
772万 |
3.46亿 |
| 2024-06-19 |
26.35 |
26.55 |
25.48 |
26.07 |
-4.53%
|
567万 |
2.55亿 |
| 2024-06-20 |
25.07 |
25.07 |
23.89 |
23.89 |
-8.37%
|
403万 |
1.70亿 |
| 2024-06-21 |
23.89 |
24.29 |
23.32 |
23.91 |
0.1%
|
257万 |
1.06亿 |
| 2024-06-24 |
23.21 |
23.58 |
22.03 |
22.08 |
-7.65%
|
282万 |
1.11亿 |
| 2024-06-25 |
22.17 |
22.39 |
21.07 |
21.50 |
-2.63%
|
197万 |
7356万 |
| 2024-06-26 |
21.37 |
22.02 |
20.70 |
21.94 |
2.02%
|
196万 |
7289万 |
| 2024-06-27 |
21.91 |
23.88 |
21.56 |
22.73 |
3.62%
|
381万 |
1.49亿 |
| 2024-06-28 |
22.21 |
23.68 |
21.98 |
22.96 |
1.02%
|
379万 |
1.51亿 |
| 2024-07-01 |
22.83 |
23.07 |
21.68 |
22.17 |
-3.44%
|
252万 |
9670万 |
| 2024-07-02 |
22.28 |
22.71 |
21.58 |
21.66 |
-2.3%
|
172万 |
6524万 |
| 2024-07-03 |
21.58 |
21.80 |
20.85 |
20.95 |
-3.27%
|
153万 |
5577万 |
| 2024-07-04 |
21.19 |
21.51 |
20.31 |
20.37 |
-2.77%
|
163万 |
5900万 |
| 2024-07-05 |
20.23 |
20.73 |
19.74 |
20.60 |
1.11%
|
119万 |
4171万 |
| 2024-07-08 |
20.32 |
20.53 |
19.67 |
19.86 |
-3.61%
|
127万 |
4391万 |
| 2024-07-09 |
19.76 |
21.17 |
19.57 |
20.95 |
5.49%
|
166万 |
5861万 |
| 2024-07-10 |
20.89 |
21.15 |
20.56 |
20.65 |
-1.44%
|
121万 |
4372万 |
| 2024-07-11 |
21.14 |
21.46 |
20.75 |
21.39 |
3.6%
|
180万 |
6573万 |
| 2024-07-12 |
21.16 |
21.44 |
20.83 |
20.89 |
-2.36%
|
123万 |
4496万 |
| 2024-07-15 |
21.02 |
21.16 |
20.50 |
20.83 |
-0.25%
|
90万 |
3258万 |
| 2024-07-16 |
20.82 |
21.19 |
20.60 |
21.00 |
0.78%
|
97万 |
3511万 |
| 2024-07-17 |
20.94 |
21.12 |
20.11 |
20.17 |
-3.95%
|
121万 |
4285万 |
| 2024-07-18 |
19.89 |
20.23 |
19.43 |
20.17 |
0.0%
|
110万 |
3764万 |
| 2024-07-19 |
20.14 |
20.71 |
20.00 |
20.65 |
2.42%
|
93万 |
3318万 |
| 2024-07-22 |
20.72 |
21.84 |
20.72 |
21.09 |
2.11%
|
208万 |
7603万 |
| 2024-07-23 |
20.78 |
21.08 |
20.41 |
20.46 |
-2.97%
|
128万 |
4611万 |
| 2024-07-24 |
20.39 |
21.02 |
20.20 |
20.88 |
2.04%
|
154万 |
5496万 |
| 2024-07-25 |
20.53 |
21.12 |
20.32 |
20.48 |
-1.92%
|
116万 |
4138万 |
| 2024-07-26 |
21.86 |
22.63 |
20.91 |
21.22 |
3.6%
|
243万 |
9001万 |
| 2024-07-29 |
20.87 |
21.22 |
20.48 |
21.09 |
-0.6%
|
178万 |
6406万 |
| 2024-07-30 |
21.01 |
21.96 |
20.97 |
21.61 |
2.48%
|
244万 |
9066万 |
| 2024-07-31 |
21.36 |
22.57 |
21.07 |
22.38 |
3.54%
|
319万 |
1.21亿 |
| 2024-08-01 |
22.20 |
23.20 |
22.16 |
22.30 |
-0.34%
|
259万 |
1.01亿 |
| 2024-08-02 |
22.03 |
22.21 |
21.48 |
21.49 |
-3.64%
|
204万 |
7702万 |
| 2024-08-05 |
21.31 |
21.67 |
20.61 |
20.68 |
-3.78%
|
142万 |
5170万 |
| 2024-08-06 |
21.47 |
21.62 |
20.67 |
21.12 |
2.16%
|
115万 |
4178万 |
| 2024-08-07 |
20.95 |
21.42 |
20.89 |
21.02 |
-0.49%
|
118万 |
4302万 |
| 2024-08-08 |
20.90 |
20.97 |
20.03 |
20.25 |
-3.64%
|
123万 |
4349万 |
| 2024-08-09 |
20.31 |
20.69 |
20.30 |
20.30 |
0.26%
|
71万 |
2524万 |
| 2024-08-12 |
20.25 |
20.37 |
19.83 |
19.97 |
-1.63%
|
60万 |
2089万 |
| 2024-08-13 |
20.02 |
20.29 |
19.90 |
20.25 |
1.39%
|
49万 |
1714万 |
| 2024-08-14 |
20.25 |
20.75 |
20.18 |
20.43 |
0.86%
|
83万 |
2958万 |
| 2024-08-15 |
20.32 |
20.89 |
20.19 |
20.55 |
0.63%
|
92万 |
3285万 |
| 2024-08-16 |
20.61 |
24.66 |
20.57 |
24.66 |
19.99%
|
814万 |
3.34亿 |
| 2024-08-19 |
25.24 |
25.65 |
22.63 |
23.10 |
-6.33%
|
819万 |
3.32亿 |
| 2024-08-20 |
23.49 |
27.72 |
23.49 |
27.72 |
19.99%
|
923万 |
4.07亿 |
| 2024-08-21 |
24.95 |
27.44 |
24.67 |
25.70 |
-7.28%
|
936万 |
4.18亿 |
| 2024-08-22 |
26.23 |
28.95 |
24.14 |
25.36 |
-1.33%
|
920万 |
4.22亿 |
| 2024-08-23 |
24.05 |
26.86 |
24.05 |
26.00 |
2.52%
|
762万 |
3.38亿 |
| 2024-08-26 |
26.08 |
28.72 |
24.72 |
26.82 |
3.15%
|
777万 |
3.57亿 |
| 2024-08-27 |
25.47 |
26.28 |
24.26 |
24.44 |
-8.87%
|
571万 |
2.47亿 |
| 2024-08-28 |
23.27 |
23.73 |
22.28 |
22.84 |
-6.53%
|
464万 |
1.82亿 |
| 2024-08-29 |
22.16 |
23.65 |
21.77 |
23.08 |
1.07%
|
434万 |
1.71亿 |
| 2024-08-30 |
23.11 |
24.82 |
22.86 |
24.19 |
4.8%
|
556万 |
2.30亿 |
| 2024-09-02 |
24.05 |
25.07 |
23.13 |
23.27 |
-3.81%
|
383万 |
1.57亿 |
| 2024-09-03 |
23.28 |
24.11 |
22.46 |
23.98 |
3.04%
|
461万 |
1.85亿 |
| 2024-09-04 |
23.39 |
23.59 |
22.63 |
23.09 |
-3.7%
|
317万 |
1.26亿 |
| 2024-09-05 |
23.00 |
23.01 |
22.27 |
22.45 |
-2.79%
|
271万 |
1.05亿 |
| 2024-09-06 |
22.20 |
22.31 |
21.36 |
21.45 |
-4.45%
|
294万 |
1.10亿 |
| 2024-09-09 |
21.37 |
21.80 |
21.10 |
21.48 |
0.16%
|
177万 |
6597万 |
| 2024-09-10 |
21.54 |
21.94 |
21.04 |
21.91 |
1.97%
|
200万 |
7440万 |
| 2024-09-11 |
21.50 |
22.02 |
21.30 |
21.46 |
-2.04%
|
157万 |
5835万 |
| 2024-09-12 |
21.87 |
25.34 |
21.87 |
23.29 |
8.55%
|
623万 |
2.48亿 |
| 2024-09-13 |
22.71 |
22.81 |
22.11 |
22.62 |
-2.89%
|
388万 |
1.50亿 |
| 2024-09-18 |
22.34 |
22.95 |
21.29 |
21.93 |
-3.05%
|
271万 |
1.03亿 |
| 2024-09-19 |
22.23 |
23.39 |
22.23 |
23.07 |
5.21%
|
406万 |
1.60亿 |
| 2024-09-20 |
23.07 |
24.16 |
22.74 |
23.84 |
3.32%
|
452万 |
1.82亿 |
| 2024-09-23 |
23.51 |
23.56 |
23.06 |
23.15 |
-2.87%
|
289万 |
1.16亿 |
| 2024-09-24 |
22.92 |
23.50 |
21.88 |
23.36 |
0.88%
|
381万 |
1.50亿 |
| 2024-09-25 |
23.18 |
24.65 |
23.10 |
24.64 |
5.49%
|
553万 |
2.29亿 |
| 2024-09-26 |
24.37 |
24.83 |
23.95 |
24.70 |
0.24%
|
433万 |
1.82亿 |
| 2024-09-27 |
24.66 |
28.44 |
24.44 |
26.42 |
6.95%
|
630万 |
2.82亿 |
| 2024-09-30 |
27.73 |
31.69 |
27.08 |
31.68 |
19.95%
|
691万 |
3.53亿 |
| 2024-10-08 |
38.02 |
38.02 |
33.08 |
38.02 |
20.0%
|
735万 |
4.61亿 |
| 2024-10-09 |
35.67 |
36.62 |
30.42 |
30.81 |
-18.97%
|
593万 |
3.51亿 |
| 2024-10-10 |
31.39 |
32.46 |
29.65 |
31.02 |
0.68%
|
363万 |
1.96亿 |
| 2024-10-11 |
30.18 |
31.21 |
28.68 |
29.25 |
-5.71%
|
308万 |
1.58亿 |
| 2024-10-14 |
29.65 |
32.77 |
29.43 |
32.69 |
11.79%
|
419万 |
2.25亿 |
| 2024-10-15 |
33.37 |
35.33 |
31.26 |
31.39 |
-3.98%
|
568万 |
3.28亿 |
| 2024-10-16 |
30.69 |
32.41 |
30.30 |
30.83 |
-1.81%
|
279万 |
1.49亿 |
| 2024-10-17 |
30.88 |
32.28 |
30.76 |
31.08 |
0.81%
|
318万 |
1.73亿 |
| 2024-10-18 |
30.79 |
33.72 |
30.49 |
32.38 |
4.2%
|
376万 |
2.08亿 |
| 2024-10-21 |
32.21 |
34.53 |
32.06 |
34.41 |
6.27%
|
429万 |
2.46亿 |
| 2024-10-22 |
34.15 |
34.16 |
31.81 |
31.92 |
-7.23%
|
349万 |
1.97亿 |
| 2024-10-23 |
31.95 |
32.79 |
30.69 |
31.71 |
-0.65%
|
282万 |
1.54亿 |
| 2024-10-24 |
30.76 |
31.45 |
30.38 |
31.12 |
-1.87%
|
140万 |
7477万 |
| 2024-10-25 |
30.97 |
31.84 |
30.88 |
31.34 |
0.69%
|
161万 |
8731万 |
| 2024-10-28 |
31.05 |
31.27 |
30.75 |
31.00 |
-1.07%
|
169万 |
9040万 |
| 2024-10-29 |
31.01 |
31.39 |
28.79 |
29.02 |
-6.4%
|
270万 |
1.41亿 |
| 2024-10-30 |
28.99 |
31.03 |
28.81 |
30.75 |
5.98%
|
280万 |
1.45亿 |
| 2024-10-31 |
30.76 |
30.76 |
29.18 |
29.79 |
-3.13%
|
218万 |
1.12亿 |
| 2024-11-01 |
30.18 |
30.18 |
27.32 |
27.52 |
-7.62%
|
210万 |
1.04亿 |
| 2024-11-04 |
27.52 |
30.98 |
27.52 |
29.62 |
7.65%
|
271万 |
1.37亿 |
| 2024-11-05 |
29.35 |
32.50 |
28.97 |
31.80 |
7.33%
|
418万 |
2.23亿 |
| 2024-11-06 |
31.74 |
32.25 |
30.50 |
31.03 |
-2.39%
|
319万 |
1.73亿 |
| 2024-11-07 |
30.72 |
30.90 |
30.11 |
30.83 |
-0.65%
|
184万 |
9676万 |
| 2024-11-08 |
31.33 |
37.00 |
30.97 |
37.00 |
20.01%
|
702万 |
4.24亿 |
| 2024-11-11 |
38.53 |
44.13 |
38.18 |
39.99 |
8.08%
|
996万 |
6.90亿 |
| 2024-11-12 |
39.79 |
41.78 |
36.12 |
36.59 |
-8.49%
|
676万 |
4.45亿 |
| 2024-11-13 |
36.73 |
36.98 |
34.24 |
34.93 |
-4.54%
|
466万 |
2.82亿 |
| 2024-11-14 |
34.71 |
35.01 |
33.95 |
33.97 |
-2.77%
|
266万 |
1.57亿 |
| 2024-11-15 |
33.97 |
34.80 |
33.26 |
33.30 |
-1.96%
|
310万 |
1.83亿 |
| 2024-11-18 |
33.26 |
33.54 |
30.98 |
31.37 |
-5.79%
|
231万 |
1.27亿 |
| 2024-11-19 |
31.63 |
34.02 |
31.45 |
33.98 |
8.31%
|
303万 |
1.70亿 |
| 2024-11-20 |
33.65 |
34.70 |
33.39 |
34.46 |
1.42%
|
313万 |
1.84亿 |
| 2024-11-21 |
34.09 |
36.27 |
33.54 |
35.80 |
3.89%
|
388万 |
2.37亿 |
| 2024-11-22 |
35.11 |
35.11 |
32.47 |
32.50 |
-9.21%
|
297万 |
1.74亿 |
| 2024-11-25 |
32.61 |
36.34 |
31.63 |
36.34 |
11.8%
|
418万 |
2.48亿 |
| 2024-11-26 |
37.43 |
37.72 |
34.53 |
35.06 |
-3.53%
|
409万 |
2.54亿 |
| 2024-11-27 |
34.82 |
35.69 |
32.79 |
35.36 |
0.88%
|
284万 |
1.67亿 |
| 2024-11-28 |
34.82 |
34.89 |
33.40 |
33.65 |
-4.84%
|
265万 |
1.56亿 |
| 2024-11-29 |
33.37 |
34.52 |
32.67 |
33.94 |
0.84%
|
253万 |
1.47亿 |
| 2024-12-02 |
33.94 |
34.51 |
33.37 |
34.51 |
1.69%
|
244万 |
1.44亿 |
| 2024-12-03 |
34.42 |
35.38 |
33.63 |
35.28 |
2.24%
|
306万 |
1.83亿 |
| 2024-12-04 |
34.94 |
35.69 |
34.30 |
35.30 |
0.05%
|
268万 |
1.62亿 |
| 2024-12-05 |
35.77 |
37.65 |
35.76 |
36.62 |
3.73%
|
476万 |
3.03亿 |
| 2024-12-06 |
35.89 |
36.47 |
34.81 |
35.85 |
-2.11%
|
298万 |
1.83亿 |
| 2024-12-09 |
35.27 |
35.78 |
34.44 |
34.72 |
-3.14%
|
193万 |
1.16亿 |
| 2024-12-10 |
35.98 |
35.98 |
34.71 |
34.92 |
0.57%
|
223万 |
1.35亿 |
| 2024-12-11 |
34.58 |
35.16 |
34.06 |
35.16 |
0.7%
|
177万 |
1.06亿 |
| 2024-12-12 |
35.16 |
35.51 |
34.23 |
34.86 |
-0.86%
|
154万 |
9272万 |
| 2024-12-13 |
34.58 |
34.58 |
32.82 |
33.01 |
-5.31%
|
225万 |
1.31亿 |
| 2024-12-16 |
32.85 |
32.98 |
32.18 |
32.71 |
-0.91%
|
114万 |
6462万 |
| 2024-12-17 |
32.71 |
33.43 |
31.99 |
32.22 |
-1.47%
|
123万 |
6994万 |
| 2024-12-18 |
32.76 |
32.78 |
31.34 |
32.39 |
0.5%
|
117万 |
6462万 |
| 2024-12-19 |
31.95 |
32.49 |
31.34 |
32.17 |
-0.68%
|
121万 |
6652万 |
| 2024-12-20 |
32.14 |
33.28 |
31.81 |
32.67 |
1.55%
|
143万 |
8096万 |
| 2024-12-23 |
32.97 |
33.65 |
32.21 |
32.38 |
-0.87%
|
159万 |
9089万 |
| 2024-12-24 |
32.43 |
32.50 |
29.67 |
31.52 |
-2.67%
|
174万 |
9387万 |
| 2024-12-25 |
31.34 |
31.34 |
29.79 |
30.03 |
-4.73%
|
126万 |
6598万 |
| 2024-12-26 |
29.89 |
30.84 |
29.89 |
30.45 |
1.43%
|
100万 |
5263万 |
| 2024-12-27 |
30.34 |
30.52 |
29.26 |
29.30 |
-3.79%
|
159万 |
8246万 |
| 2024-12-30 |
29.60 |
30.18 |
29.09 |
29.50 |
0.67%
|
122万 |
6274万 |
| 2024-12-31 |
29.50 |
29.72 |
28.28 |
28.35 |
-3.9%
|
104万 |
5193万 |
| 2025-01-02 |
28.35 |
28.76 |
27.05 |
27.52 |
-2.93%
|
104万 |
5009万 |
| 2025-01-03 |
27.52 |
28.16 |
26.03 |
26.03 |
-5.4%
|
102万 |
4747万 |
| 2025-01-06 |
25.89 |
26.65 |
24.95 |
25.95 |
-0.33%
|
91万 |
4084万 |
| 2025-01-07 |
25.95 |
27.09 |
25.93 |
27.09 |
4.41%
|
128万 |
5886万 |
| 2025-01-08 |
27.08 |
27.20 |
25.90 |
26.89 |
-0.73%
|
104万 |
4791万 |
| 2025-01-09 |
26.90 |
27.49 |
26.90 |
27.08 |
0.71%
|
85万 |
4005万 |
| 2025-01-10 |
27.24 |
27.31 |
26.11 |
26.12 |
-3.56%
|
88万 |
4082万 |
| 2025-01-13 |
25.74 |
26.46 |
25.30 |
26.22 |
0.38%
|
71万 |
3204万 |
| 2025-01-14 |
26.22 |
27.53 |
26.22 |
27.52 |
4.98%
|
120万 |
5611万 |
| 2025-01-15 |
27.52 |
27.73 |
27.08 |
27.18 |
-1.27%
|
86万 |
4087万 |
| 2025-01-16 |
27.30 |
27.90 |
27.00 |
27.35 |
0.64%
|
101万 |
4785万 |
| 2025-01-17 |
27.44 |
27.44 |
26.89 |
27.16 |
-0.7%
|
75万 |
3549万 |
| 2025-01-20 |
27.55 |
27.65 |
27.10 |
27.62 |
1.71%
|
85万 |
4067万 |
| 2025-01-21 |
27.70 |
27.97 |
27.08 |
27.61 |
-0.06%
|
106万 |
5044万 |
| 2025-01-22 |
27.40 |
27.54 |
26.98 |
27.16 |
-1.62%
|
71万 |
3352万 |
| 2025-01-23 |
27.25 |
27.88 |
26.92 |
26.92 |
-0.88%
|
117万 |
5568万 |
| 2025-01-24 |
27.20 |
27.60 |
26.89 |
27.52 |
2.22%
|
93万 |
4394万 |
| 2025-01-27 |
27.55 |
27.91 |
26.69 |
26.69 |
-2.99%
|
79万 |
3707万 |
| 2025-02-05 |
27.21 |
27.70 |
26.98 |
27.70 |
3.76%
|
108万 |
5133万 |
| 2025-02-06 |
27.62 |
31.05 |
27.39 |
30.00 |
8.32%
|
365万 |
1.86亿 |
| 2025-02-07 |
29.60 |
30.56 |
29.29 |
29.79 |
-0.7%
|
285万 |
1.47亿 |
| 2025-02-10 |
30.07 |
30.15 |
29.53 |
30.01 |
0.74%
|
160万 |
8223万 |
| 2025-02-11 |
30.03 |
30.62 |
29.89 |
30.06 |
0.15%
|
192万 |
1.00亿 |
| 2025-02-12 |
29.94 |
30.51 |
29.65 |
30.45 |
1.29%
|
177万 |
9263万 |
| 2025-02-13 |
30.45 |
30.45 |
29.61 |
29.65 |
-2.61%
|
142万 |
7357万 |
| 2025-02-14 |
29.64 |
29.87 |
29.19 |
29.46 |
-0.65%
|
108万 |
5509万 |
| 2025-02-17 |
29.46 |
29.89 |
29.20 |
29.60 |
0.45%
|
103万 |
5262万 |
| 2025-02-18 |
29.62 |
29.86 |
28.06 |
28.20 |
-4.71%
|
132万 |
6581万 |
| 2025-02-19 |
28.16 |
29.20 |
28.13 |
29.15 |
3.37%
|
106万 |
5315万 |
| 2025-02-20 |
29.49 |
30.63 |
29.14 |
30.33 |
4.04%
|
249万 |
1.29亿 |
| 2025-02-21 |
29.97 |
30.56 |
29.77 |
30.36 |
0.1%
|
190万 |
9905万 |
| 2025-02-24 |
30.23 |
30.39 |
29.71 |
30.20 |
-0.54%
|
124万 |
6477万 |
| 2025-02-25 |
29.65 |
32.25 |
29.61 |
31.35 |
3.82%
|
341万 |
1.83亿 |
| 2025-02-26 |
31.36 |
31.79 |
30.70 |
31.31 |
-0.15%
|
233万 |
1.26亿 |
| 2025-02-27 |
31.16 |
31.34 |
30.15 |
30.94 |
-1.19%
|
158万 |
8419万 |
| 2025-02-28 |
30.64 |
30.86 |
28.89 |
28.90 |
-6.58%
|
151万 |
7732万 |
| 2025-03-03 |
29.28 |
29.69 |
28.55 |
29.11 |
0.74%
|
102万 |
5153万 |
| 2025-03-04 |
28.74 |
29.80 |
28.74 |
29.69 |
1.97%
|
91万 |
4644万 |
| 2025-03-05 |
29.76 |
29.95 |
28.95 |
29.75 |
0.22%
|
106万 |
5427万 |
| 2025-03-06 |
30.18 |
30.87 |
29.97 |
30.51 |
2.56%
|
166万 |
8772万 |
| 2025-03-07 |
30.51 |
31.39 |
29.99 |
30.31 |
-0.67%
|
172万 |
9142万 |
| 2025-03-10 |
30.66 |
30.66 |
30.03 |
30.37 |
0.21%
|
95万 |
4968万 |
| 2025-03-11 |
29.86 |
31.66 |
29.79 |
30.84 |
1.55%
|
185万 |
9857万 |
| 2025-03-12 |
30.84 |
31.53 |
30.61 |
30.62 |
-0.73%
|
144万 |
7683万 |
| 2025-03-13 |
30.66 |
30.87 |
29.36 |
29.79 |
-2.71%
|
120万 |
6219万 |
| 2025-03-14 |
29.80 |
31.12 |
29.31 |
30.84 |
3.55%
|
181万 |
9496万 |
| 2025-03-17 |
31.01 |
32.49 |
30.55 |
32.15 |
4.23%
|
352万 |
1.92亿 |
| 2025-03-18 |
31.63 |
32.69 |
31.46 |
32.61 |
1.44%
|
375万 |
2.08亿 |
| 2025-03-19 |
32.56 |
33.67 |
32.01 |
32.64 |
0.09%
|
341万 |
1.93亿 |
| 2025-03-20 |
32.53 |
32.64 |
31.66 |
31.69 |
-2.92%
|
250万 |
1.38亿 |
| 2025-03-21 |
31.63 |
31.63 |
30.29 |
30.42 |
-4.01%
|
179万 |
9522万 |
| 2025-03-24 |
30.42 |
30.58 |
28.19 |
29.12 |
-4.27%
|
164万 |
8284万 |
| 2025-03-25 |
29.02 |
29.32 |
28.59 |
28.74 |
-1.3%
|
83万 |
4143万 |
| 2025-03-26 |
28.83 |
29.44 |
28.78 |
29.09 |
1.21%
|
71万 |
3593万 |
| 2025-03-27 |
28.88 |
29.77 |
28.34 |
29.12 |
0.1%
|
92万 |
4638万 |
| 2025-03-28 |
29.31 |
29.49 |
28.21 |
28.24 |
-3.03%
|
82万 |
4057万 |
| 2025-03-31 |
27.87 |
28.26 |
27.51 |
28.11 |
-0.45%
|
64万 |
3090万 |
| 2025-04-01 |
28.15 |
28.57 |
27.94 |
28.06 |
-0.19%
|
44万 |
2145万 |
| 2025-04-02 |
28.12 |
28.49 |
27.91 |
27.97 |
-0.33%
|
43万 |
2117万 |
| 2025-04-03 |
27.85 |
28.09 |
27.21 |
27.47 |
-1.78%
|
54万 |
2585万 |
| 2025-04-07 |
25.19 |
26.37 |
21.97 |
21.97 |
-20.01%
|
128万 |
5136万 |
| 2025-04-08 |
21.97 |
22.83 |
21.21 |
21.96 |
-0.05%
|
116万 |
4398万 |
| 2025-04-09 |
21.74 |
22.81 |
19.15 |
22.71 |
3.41%
|
143万 |
5297万 |
| 2025-04-10 |
23.49 |
24.50 |
23.49 |
23.59 |
3.88%
|
124万 |
5146万 |
| 2025-04-11 |
23.58 |
24.14 |
23.24 |
23.67 |
0.34%
|
88万 |
3613万 |
| 2025-04-14 |
24.23 |
24.72 |
23.91 |
24.02 |
1.5%
|
77万 |
3241万 |
| 2025-04-15 |
24.02 |
24.31 |
23.74 |
24.07 |
0.17%
|
51万 |
2109万 |
| 2025-04-16 |
24.08 |
24.12 |
23.21 |
23.76 |
-1.25%
|
66万 |
2727万 |
| 2025-04-17 |
23.76 |
24.25 |
23.39 |
23.91 |
0.61%
|
59万 |
2448万 |
| 2025-04-18 |
23.80 |
24.25 |
23.62 |
24.10 |
0.8%
|
59万 |
2478万 |
| 2025-04-21 |
23.98 |
24.45 |
23.83 |
24.37 |
1.11%
|
51万 |
2161万 |
| 2025-04-22 |
25.58 |
25.58 |
24.36 |
24.54 |
0.69%
|
89万 |
3796万 |
| 2025-04-23 |
24.67 |
25.99 |
24.67 |
25.35 |
3.33%
|
140万 |
6102万 |
| 2025-04-24 |
25.22 |
25.27 |
24.52 |
24.77 |
-2.31%
|
85万 |
3649万 |
| 2025-04-25 |
24.49 |
24.95 |
24.44 |
24.72 |
-0.21%
|
70万 |
2984万 |
| 2025-04-28 |
24.92 |
24.92 |
24.29 |
24.66 |
-0.21%
|
60万 |
2552万 |
| 2025-04-29 |
24.65 |
25.90 |
24.59 |
25.42 |
3.06%
|
116万 |
5088万 |
| 2025-04-30 |
25.40 |
26.11 |
25.13 |
25.89 |
1.85%
|
92万 |
4112万 |
| 2025-05-06 |
26.06 |
27.56 |
25.77 |
27.01 |
4.35%
|
125万 |
5787万 |
| 2025-05-07 |
27.48 |
27.57 |
26.35 |
26.70 |
-1.16%
|
93万 |
4335万 |
| 2025-05-08 |
26.64 |
27.74 |
26.64 |
27.30 |
2.26%
|
109万 |
5163万 |
| 2025-05-09 |
27.37 |
27.74 |
26.69 |
26.92 |
-1.4%
|
108万 |
5086万 |
| 2025-05-12 |
27.10 |
27.56 |
26.98 |
27.44 |
1.92%
|
88万 |
4161万 |
| 2025-05-13 |
27.93 |
27.97 |
27.27 |
27.39 |
-0.17%
|
82万 |
3924万 |
| 2025-05-14 |
27.32 |
27.54 |
26.91 |
27.17 |
-0.81%
|
78万 |
3665万 |
| 2025-05-15 |
27.23 |
27.23 |
26.64 |
26.86 |
-1.15%
|
53万 |
2454万 |
| 2025-05-16 |
26.85 |
27.26 |
26.69 |
27.04 |
0.69%
|
59万 |
2773万 |
| 2025-05-19 |
26.93 |
27.29 |
26.61 |
27.29 |
0.92%
|
64万 |
2982万 |
| 2025-05-20 |
27.41 |
27.44 |
26.99 |
27.30 |
0.02%
|
64万 |
3039万 |
| 2025-05-21 |
27.30 |
27.31 |
26.61 |
26.94 |
-1.3%
|
51万 |
2405万 |
| 2025-05-22 |
26.93 |
27.19 |
26.37 |
26.44 |
-1.85%
|
62万 |
2864万 |
| 2025-05-23 |
26.44 |
26.93 |
26.11 |
26.13 |
-1.18%
|
86万 |
3977万 |
| 2025-05-26 |
26.12 |
26.51 |
26.04 |
26.39 |
1.0%
|
47万 |
2148万 |
| 2025-05-27 |
26.39 |
26.51 |
25.96 |
26.08 |
-1.19%
|
53万 |
2390万 |
| 2025-05-28 |
26.08 |
27.26 |
25.69 |
26.24 |
0.62%
|
165万 |
7532万 |
| 2025-05-29 |
26.00 |
26.51 |
25.94 |
26.40 |
0.6%
|
145万 |
6565万 |
| 2025-05-30 |
26.40 |
26.42 |
25.17 |
25.33 |
-4.04%
|
142万 |
6300万 |
| 2025-06-03 |
25.33 |
25.73 |
25.20 |
25.48 |
0.57%
|
61万 |
2712万 |
| 2025-06-04 |
25.49 |
25.77 |
25.46 |
25.53 |
0.23%
|
49万 |
2185万 |
| 2025-06-05 |
25.87 |
25.87 |
25.31 |
25.66 |
0.48%
|
62万 |
2767万 |
| 2025-06-06 |
25.55 |
25.92 |
25.55 |
25.77 |
0.45%
|
57万 |
2539万 |
| 2025-06-09 |
25.93 |
26.03 |
25.74 |
25.95 |
0.7%
|
70万 |
3158万 |
| 2025-06-10 |
26.04 |
26.04 |
25.23 |
25.54 |
-1.59%
|
76万 |
3381万 |
| 2025-06-11 |
25.65 |
26.01 |
25.56 |
25.86 |
1.25%
|
63万 |
2841万 |
| 2025-06-12 |
25.71 |
26.10 |
25.62 |
26.00 |
0.54%
|
68万 |
3051万 |
| 2025-06-13 |
25.89 |
25.98 |
25.04 |
25.06 |
-3.59%
|
83万 |
3662万 |
| 2025-06-16 |
25.30 |
25.66 |
25.09 |
25.63 |
2.27%
|
67万 |
2991万 |
| 2025-06-17 |
25.66 |
25.72 |
25.28 |
25.48 |
-0.6%
|
73万 |
2456万 |
| 2025-06-18 |
25.43 |
26.06 |
25.23 |
26.02 |
2.13%
|
106万 |
3607万 |
| 2025-06-19 |
26.07 |
26.20 |
25.34 |
25.47 |
-2.11%
|
96万 |
3256万 |
| 2025-06-20 |
25.56 |
25.95 |
25.11 |
25.25 |
-0.87%
|
86万 |
2886万 |
| 2025-06-23 |
25.04 |
25.75 |
24.88 |
25.66 |
1.63%
|
81万 |
2725万 |
| 2025-06-24 |
25.94 |
26.56 |
25.66 |
26.52 |
3.33%
|
116万 |
3991万 |
| 2025-06-25 |
26.66 |
26.77 |
26.27 |
26.72 |
0.78%
|
129万 |
4492万 |
| 2025-06-26 |
26.63 |
26.98 |
26.49 |
26.62 |
-0.37%
|
97万 |
3414万 |
| 2025-06-27 |
26.80 |
26.99 |
26.49 |
26.88 |
0.95%
|
100万 |
3517万 |
| 2025-06-30 |
26.94 |
27.38 |
26.94 |
27.31 |
1.62%
|
98万 |
3530万 |
| 2025-07-01 |
27.39 |
27.44 |
26.80 |
27.18 |
-0.47%
|
97万 |
3454万 |
| 2025-07-02 |
27.14 |
27.46 |
26.71 |
26.97 |
-0.79%
|
137万 |
4876万 |
| 2025-07-03 |
26.94 |
27.31 |
26.85 |
27.14 |
0.62%
|
93万 |
3327万 |
| 2025-07-04 |
27.14 |
27.16 |
26.69 |
26.72 |
-1.52%
|
104万 |
3688万 |
| 2025-07-07 |
26.72 |
27.10 |
26.71 |
26.94 |
0.8%
|
85万 |
2992万 |
| 2025-07-08 |
27.01 |
27.72 |
26.83 |
27.62 |
2.55%
|
150万 |
5422万 |
| 2025-07-09 |
27.85 |
27.94 |
27.36 |
27.44 |
-0.66%
|
119万 |
4324万 |
| 2025-07-10 |
27.70 |
27.70 |
27.02 |
27.25 |
-0.7%
|
107万 |
3824万 |
| 2025-07-11 |
27.39 |
27.39 |
26.86 |
27.10 |
-0.56%
|
85万 |
3021万 |
| 2025-07-14 |
26.98 |
27.37 |
26.93 |
27.25 |
0.56%
|
83万 |
2979万 |
| 2025-07-15 |
27.14 |
27.40 |
26.62 |
26.93 |
-1.18%
|
106万 |
3771万 |
| 2025-07-16 |
26.98 |
27.26 |
26.89 |
27.15 |
0.82%
|
86万 |
3095万 |
| 2025-07-17 |
27.17 |
27.83 |
27.06 |
27.44 |
1.07%
|
124万 |
4463万 |
| 2025-07-18 |
27.64 |
27.81 |
27.25 |
27.46 |
0.06%
|
91万 |
3289万 |
| 2025-07-21 |
27.57 |
27.66 |
27.34 |
27.62 |
0.58%
|
98万 |
3555万 |
| 2025-07-22 |
27.81 |
27.81 |
27.25 |
27.39 |
-0.8%
|
102万 |
3681万 |
| 2025-07-23 |
27.56 |
27.56 |
27.04 |
27.09 |
-1.11%
|
87万 |
3125万 |
| 2025-07-24 |
27.22 |
27.49 |
27.10 |
27.39 |
1.13%
|
92万 |
3316万 |
| 2025-07-25 |
27.36 |
27.85 |
27.30 |
27.81 |
1.5%
|
121万 |
4387万 |
| 2025-07-28 |
27.79 |
28.00 |
27.67 |
27.88 |
0.27%
|
111万 |
4082万 |
| 2025-07-29 |
27.75 |
27.95 |
27.56 |
27.81 |
-0.25%
|
88万 |
3210万 |
| 2025-07-30 |
27.89 |
27.90 |
27.17 |
27.53 |
-1.02%
|
99万 |
3576万 |
| 2025-07-31 |
27.49 |
27.97 |
26.71 |
27.19 |
-1.25%
|
134万 |
4850万 |
| 2025-08-01 |
27.16 |
27.54 |
27.10 |
27.54 |
1.29%
|
114万 |
4123万 |
| 2025-08-04 |
27.28 |
27.93 |
27.24 |
27.92 |
1.39%
|
128万 |
4662万 |
| 2025-08-05 |
27.94 |
28.84 |
27.94 |
28.52 |
2.13%
|
247万 |
9247万 |
| 2025-08-06 |
28.52 |
28.83 |
28.23 |
28.78 |
0.94%
|
164万 |
6188万 |
| 2025-08-07 |
28.83 |
29.11 |
28.61 |
28.69 |
-0.32%
|
159万 |
6023万 |
| 2025-08-08 |
28.55 |
28.68 |
28.07 |
28.36 |
-1.14%
|
111万 |
4127万 |
| 2025-08-11 |
28.53 |
29.10 |
28.27 |
29.07 |
2.5%
|
151万 |
5723万 |
| 2025-08-12 |
29.09 |
29.15 |
28.63 |
28.97 |
-0.37%
|
115万 |
4381万 |
| 2025-08-13 |
29.01 |
29.30 |
28.78 |
29.04 |
0.26%
|
148万 |
5643万 |
| 2025-08-14 |
29.07 |
29.23 |
28.21 |
28.26 |
-2.71%
|
147万 |
5530万 |
| 2025-08-15 |
28.16 |
28.90 |
28.14 |
28.81 |
1.94%
|
140万 |
5284万 |
| 2025-08-18 |
28.88 |
29.52 |
28.81 |
29.28 |
1.64%
|
193万 |
7370万 |
| 2025-08-19 |
29.20 |
29.90 |
28.85 |
29.68 |
1.38%
|
283万 |
1.10亿 |
| 2025-08-20 |
29.60 |
29.76 |
29.23 |
29.72 |
0.13%
|
197万 |
7629万 |
| 2025-08-21 |
29.87 |
29.91 |
29.41 |
29.70 |
-0.08%
|
183万 |
7157万 |
| 2025-08-22 |
29.71 |
29.88 |
29.39 |
29.69 |
-0.03%
|
155万 |
6036万 |
| 2025-08-25 |
29.75 |
30.06 |
29.49 |
29.59 |
-0.33%
|
186万 |
7269万 |
| 2025-08-26 |
29.59 |
29.88 |
29.17 |
29.62 |
0.1%
|
143万 |
5585万 |
| 2025-08-27 |
29.86 |
29.86 |
28.62 |
28.68 |
-3.19%
|
201万 |
7759万 |
| 2025-08-28 |
28.62 |
29.91 |
28.39 |
29.46 |
2.71%
|
252万 |
9657万 |
| 2025-08-29 |
29.36 |
29.46 |
28.85 |
29.21 |
-0.83%
|
150万 |
5731万 |
| 2025-09-01 |
29.23 |
29.99 |
29.20 |
29.92 |
2.43%
|
256万 |
9966万 |
| 2025-09-02 |
29.90 |
29.97 |
28.48 |
29.04 |
-2.93%
|
221万 |
8470万 |
| 2025-09-03 |
29.13 |
29.42 |
27.88 |
27.92 |
-3.86%
|
156万 |
5846万 |
| 2025-09-04 |
28.11 |
28.80 |
27.31 |
27.97 |
0.16%
|
190万 |
7043万 |
| 2025-09-05 |
27.84 |
28.75 |
27.84 |
28.65 |
2.46%
|
158万 |
5900万 |
| 2025-09-08 |
28.57 |
29.26 |
28.55 |
29.04 |
1.36%
|
124万 |
4702万 |
| 2025-09-09 |
29.00 |
29.00 |
28.39 |
28.43 |
-2.13%
|
112万 |
4242万 |
| 2025-09-10 |
28.33 |
28.77 |
28.23 |
28.37 |
-0.19%
|
80万 |
2984万 |
| 2025-09-11 |
28.23 |
28.94 |
27.99 |
28.83 |
1.61%
|
120万 |
4509万 |
| 2025-09-12 |
28.84 |
29.65 |
28.68 |
29.52 |
2.41%
|
230万 |
8871万 |
| 2025-09-15 |
29.46 |
29.46 |
28.96 |
29.15 |
-1.27%
|
147万 |
5646万 |
| 2025-09-16 |
29.15 |
29.55 |
29.00 |
29.52 |
1.28%
|
145万 |
5603万 |
| 2025-09-17 |
29.53 |
29.95 |
29.42 |
29.65 |
0.44%
|
162万 |
6329万 |
| 2025-09-18 |
29.55 |
29.99 |
28.77 |
29.07 |
-1.98%
|
194万 |
7483万 |
| 2025-09-19 |
29.07 |
29.34 |
28.48 |
28.82 |
-0.84%
|
132万 |
5006万 |
| 2025-09-22 |
28.56 |
29.94 |
28.56 |
29.53 |
2.46%
|
194万 |
7496万 |
| 2025-09-23 |
29.75 |
29.84 |
28.25 |
29.17 |
-1.21%
|
235万 |
8929万 |
| 2025-09-24 |
29.07 |
29.91 |
28.84 |
29.78 |
2.09%
|
245万 |
9517万 |
| 2025-09-25 |
29.79 |
30.91 |
29.72 |
30.49 |
2.36%
|
414万 |
1.65亿 |
| 2025-09-26 |
30.14 |
30.87 |
29.60 |
30.12 |
-1.2%
|
315万 |
1.26亿 |
| 2025-09-29 |
30.11 |
30.44 |
29.26 |
29.32 |
-2.66%
|
249万 |
9666万 |
| 2025-09-30 |
29.47 |
29.57 |
28.67 |
28.73 |
-2.0%
|
227万 |
8661万 |
| 2025-10-09 |
28.83 |
29.06 |
28.13 |
28.16 |
-1.99%
|
222万 |
8309万 |
| 2025-10-10 |
28.36 |
28.36 |
27.75 |
27.97 |
-0.65%
|
146万 |
5381万 |
| 2025-10-13 |
26.71 |
27.65 |
26.16 |
27.41 |
-2.02%
|
164万 |
5836万 |
| 2025-10-14 |
27.65 |
27.72 |
26.63 |
26.69 |
-2.64%
|
148万 |
5270万 |
| 2025-10-15 |
26.86 |
27.28 |
26.81 |
27.15 |
1.74%
|
96万 |
3418万 |
| 2025-10-16 |
27.23 |
27.30 |
26.74 |
26.85 |
-1.12%
|
75万 |
2648万 |
| 2025-10-17 |
26.98 |
27.07 |
26.56 |
26.56 |
-1.05%
|
85万 |
3002万 |
| 2025-10-20 |
26.71 |
27.14 |
26.70 |
26.97 |
1.52%
|
76万 |
2696万 |
| 2025-10-21 |
27.23 |
27.52 |
26.89 |
27.45 |
1.78%
|
92万 |
3295万 |
| 2025-10-22 |
27.44 |
28.08 |
27.20 |
27.65 |
0.72%
|
100万 |
3660万 |
| 2025-10-23 |
27.56 |
28.21 |
27.34 |
28.16 |
1.85%
|
113万 |
4156万 |
| 2025-10-24 |
28.19 |
29.97 |
27.90 |
29.59 |
5.07%
|
314万 |
1.20亿 |
| 2025-10-27 |
29.61 |
30.00 |
29.12 |
29.34 |
-0.83%
|
228万 |
8835万 |
| 2025-10-28 |
29.24 |
29.55 |
29.04 |
29.17 |
-0.6%
|
123万 |
4747万 |
| 2025-10-29 |
28.69 |
29.03 |
27.93 |
28.15 |
-3.48%
|
227万 |
8446万 |
| 2025-10-30 |
28.06 |
28.08 |
27.43 |
27.51 |
-2.28%
|
150万 |
5439万 |
| 2025-10-31 |
27.52 |
27.72 |
27.32 |
27.60 |
0.33%
|
87万 |
3171万 |
| 2025-11-03 |
27.41 |
27.77 |
27.36 |
27.65 |
0.17%
|
111万 |
4023万 |
| 2025-11-04 |
27.65 |
28.03 |
27.46 |
27.85 |
0.75%
|
158万 |
5754万 |
| 2025-11-05 |
27.78 |
28.04 |
27.55 |
27.90 |
0.16%
|
129万 |
4738万 |
| 2025-11-06 |
27.95 |
28.04 |
27.56 |
27.71 |
-0.68%
|
104万 |
3780万 |
| 2025-11-07 |
27.71 |
28.14 |
27.57 |
27.78 |
0.28%
|
133万 |
4882万 |
| 2025-11-10 |
27.92 |
28.02 |
27.73 |
28.01 |
0.82%
|
81万 |
2962万 |
| 2025-11-11 |
28.01 |
28.64 |
27.91 |
28.13 |
0.41%
|
120万 |
4464万 |
| 2025-11-12 |
28.01 |
28.11 |
27.61 |
27.76 |
-1.3%
|
84万 |
3072万 |
| 2025-11-13 |
27.75 |
27.91 |
27.62 |
27.87 |
0.38%
|
78万 |
2858万 |
| 2025-11-14 |
27.91 |
28.75 |
27.87 |
28.43 |
2.03%
|
188万 |
7032万 |
| 2025-11-17 |
28.43 |
28.56 |
28.18 |
28.31 |
-0.43%
|
106万 |
3942万 |
| 2025-11-18 |
28.20 |
28.50 |
28.16 |
28.33 |
0.05%
|
77万 |
2869万 |
| 2025-11-19 |
28.43 |
28.74 |
27.65 |
27.72 |
-2.16%
|
116万 |
4281万 |
| 2025-11-20 |
29.17 |
30.42 |
28.28 |
28.36 |
2.31%
|
457万 |
1.75亿 |
| 2025-11-21 |
27.33 |
28.23 |
26.49 |
26.61 |
-6.16%
|
323万 |
1.15亿 |
| 2025-11-24 |
27.02 |
27.11 |
26.17 |
26.68 |
0.26%
|
141万 |
4916万 |
| 2025-11-25 |
27.09 |
27.46 |
26.86 |
26.96 |
1.06%
|
141万 |
5043万 |
| 2025-11-26 |
26.97 |
27.28 |
26.53 |
26.53 |
-1.61%
|
102万 |
3584万 |
| 2025-11-27 |
26.59 |
27.41 |
26.59 |
27.02 |
1.87%
|
104万 |
3731万 |
| 2025-11-28 |
27.04 |
27.23 |
26.80 |
27.23 |
0.76%
|
79万 |
2820万 |
| 2025-12-01 |
27.17 |
27.85 |
27.17 |
27.46 |
0.87%
|
97万 |
3527万 |
| 2025-12-02 |
27.46 |
27.62 |
27.14 |
27.23 |
-0.86%
|
61万 |
2194万 |
| 2025-12-03 |
27.35 |
27.35 |
26.63 |
26.78 |
-1.65%
|
73万 |
2594万 |
| 2025-12-04 |
26.67 |
26.74 |
25.95 |
26.01 |
-2.88%
|
89万 |
3076万 |
| 2025-12-05 |
26.00 |
26.24 |
25.33 |
26.24 |
0.88%
|
110万 |
3720万 |
| 2025-12-08 |
26.25 |
26.56 |
26.16 |
26.46 |
0.87%
|
80万 |
2807万 |
| 2025-12-09 |
26.48 |
26.64 |
26.25 |
26.33 |
-0.52%
|
58万 |
2025万 |
| 2025-12-10 |
26.36 |
26.39 |
25.97 |
26.11 |
-0.81%
|
57万 |
1962万 |
| 2025-12-11 |
26.12 |
26.24 |
25.51 |
25.56 |
-2.1%
|
97万 |
3301万 |
| 2025-12-12 |
25.56 |
25.85 |
25.37 |
25.78 |
0.84%
|
76万 |
2560万 |
| 2025-12-15 |
25.81 |
26.06 |
25.46 |
25.53 |
-0.95%
|
104万 |
3524万 |
| 2025-12-16 |
25.43 |
25.84 |
25.27 |
25.56 |
0.12%
|
111万 |
3730万 |
| 2025-12-17 |
25.91 |
26.17 |
25.42 |
25.72 |
0.63%
|
157万 |
5300万 |
| 2025-12-18 |
25.56 |
26.00 |
25.50 |
25.74 |
0.06%
|
116万 |
3947万 |
| 2025-12-19 |
25.88 |
25.92 |
25.62 |
25.87 |
0.5%
|
102万 |
3452万 |
| 2025-12-22 |
25.87 |
26.39 |
25.84 |
25.88 |
0.06%
|
88万 |
2994万 |
| 2025-12-23 |
25.92 |
26.21 |
25.59 |
25.72 |
-0.65%
|
92万 |
3129万 |
| 2025-12-24 |
25.68 |
26.17 |
25.56 |
25.96 |
0.95%
|
70万 |
2410万 |
| 2025-12-25 |
26.09 |
26.25 |
25.95 |
26.17 |
0.82%
|
69万 |
2381万 |
| 2025-12-26 |
26.29 |
26.29 |
25.80 |
25.88 |
-1.11%
|
73万 |
2506万 |
| 2025-12-29 |
25.88 |
25.96 |
25.61 |
25.75 |
-0.53%
|
63万 |
2130万 |
| 2025-12-30 |
25.91 |
25.91 |
25.58 |
25.62 |
-0.5%
|
61万 |
2076万 |
| 2025-12-31 |
25.60 |
25.79 |
25.37 |
25.78 |
0.63%
|
68万 |
2282万 |
| 2026-01-05 |
25.69 |
26.69 |
25.69 |
26.50 |
2.81%
|
175万 |
6048万 |
| 2026-01-06 |
26.60 |
26.60 |
26.26 |
26.30 |
-0.75%
|
101万 |
3510万 |
| 2026-01-07 |
26.40 |
26.55 |
25.98 |
26.19 |
-0.44%
|
124万 |
4278万 |
| 2026-01-08 |
26.20 |
26.65 |
26.07 |
26.49 |
1.17%
|
129万 |
4489万 |
| 2026-01-09 |
26.52 |
26.69 |
26.33 |
26.69 |
0.75%
|
143万 |
4981万 |
| 2026-01-12 |
26.91 |
27.15 |
26.56 |
27.15 |
1.72%
|
158万 |
5573万 |
| 2026-01-13 |
27.32 |
27.40 |
26.96 |
27.01 |
-0.53%
|
143万 |
5097万 |
| 2026-01-14 |
27.17 |
27.43 |
26.79 |
27.18 |
0.65%
|
144万 |
5147万 |
| 2026-01-15 |
27.24 |
27.52 |
27.09 |
27.40 |
0.81%
|
125万 |
4472万 |
| 2026-01-16 |
27.53 |
27.59 |
27.25 |
27.54 |
0.5%
|
94万 |
3404万 |
| 2026-01-19 |
27.71 |
27.83 |
27.39 |
27.79 |
0.91%
|
110万 |
4013万 |
| 2026-01-20 |
27.78 |
28.07 |
27.35 |
27.40 |
-1.4%
|
125万 |
4559万 |
| 2026-01-21 |
27.33 |
27.75 |
27.18 |
27.62 |
0.81%
|
99万 |
3572万 |
| 2026-01-22 |
27.64 |
28.14 |
27.62 |
27.97 |
1.24%
|
101万 |
3700万 |
| 2026-01-23 |
28.22 |
28.22 |
27.81 |
28.11 |
0.52%
|
90万 |
3331万 |
| 2026-01-26 |
28.14 |
28.19 |
27.32 |
27.62 |
-1.74%
|
118万 |
4296万 |
| 2026-01-27 |
27.53 |
27.81 |
26.65 |
27.67 |
0.17%
|
102万 |
3661万 |
| 2026-01-28 |
27.76 |
27.76 |
27.17 |
27.30 |
-1.32%
|
78万 |
2829万 |
| 2026-01-29 |
27.35 |
27.57 |
26.78 |
26.96 |
-1.26%
|
100万 |
3557万 |
| 2026-01-30 |
26.98 |
27.38 |
26.77 |
27.33 |
1.36%
|
121万 |
4323万 |
| 2026-02-02 |
27.33 |
27.70 |
26.87 |
26.88 |
-1.65%
|
108万 |
3906万 |
| 2026-02-03 |
27.01 |
27.61 |
27.01 |
27.54 |
2.47%
|
104万 |
3748万 |
| 2026-02-04 |
27.53 |
27.75 |
27.33 |
27.54 |
0.0%
|
84万 |
3053万 |
| 2026-02-05 |
27.47 |
27.70 |
27.35 |
27.46 |
-0.3%
|
85万 |
3090万 |
| 2026-02-06 |
27.50 |
27.88 |
27.35 |
27.58 |
0.44%
|
82万 |
2998万 |
| 2026-02-09 |
27.85 |
28.14 |
27.68 |
28.10 |
1.88%
|
123万 |
4523万 |
| 2026-02-10 |
28.14 |
28.20 |
27.93 |
28.04 |
-0.19%
|
82万 |
3042万 |
| 2026-02-11 |
28.04 |
28.23 |
27.86 |
28.01 |
-0.14%
|
71万 |
2621万 |
| 2026-02-12 |
28.01 |
28.08 |
27.70 |
27.99 |
-0.05%
|
75万 |
2762万 |
| 2026-02-13 |
28.26 |
28.26 |
27.81 |
27.86 |
-0.46%
|
72万 |
2667万 |
| 2026-02-24 |
28.00 |
28.29 |
27.85 |
28.17 |
1.12%
|
95万 |
3535万 |
| 2026-02-25 |
28.30 |
28.36 |
28.01 |
28.09 |
-0.3%
|
76万 |
2844万 |
| 2026-02-26 |
28.14 |
28.34 |
28.01 |
28.30 |
0.76%
|
80万 |
2967万 |
| 2026-02-27 |
28.41 |
28.41 |
28.00 |
28.22 |
-0.3%
|
60万 |
2236万 |
| 2026-03-02 |
27.85 |
28.11 |
26.80 |
26.98 |
-4.41%
|
133万 |
4764万 |
| 2026-03-03 |
26.98 |
27.52 |
26.35 |
26.36 |
-2.29%
|
142万 |
5017万 |
| 2026-03-04 |
26.06 |
27.73 |
25.88 |
26.63 |
1.04%
|
170万 |
5943万 |
| 2026-03-05 |
26.98 |
27.37 |
26.49 |
27.17 |
2.01%
|
140万 |
4984万 |
| 2026-03-06 |
26.93 |
27.20 |
26.76 |
27.18 |
0.06%
|
110万 |
3902万 |
| 2026-03-09 |
27.12 |
27.12 |
25.95 |
26.69 |
-1.82%
|
129万 |
4509万 |
| 2026-03-10 |
26.77 |
27.75 |
26.77 |
27.65 |
3.63%
|
135万 |
4869万 |
| 2026-03-11 |
27.78 |
27.85 |
27.14 |
27.30 |
-1.27%
|
96万 |
3471万 |
| 2026-03-12 |
27.30 |
27.43 |
26.80 |
26.88 |
-1.54%
|
95万 |
3383万 |
| 2026-03-13 |
26.78 |
27.35 |
26.71 |
26.79 |
-0.34%
|
80万 |
2845万 |
| 2026-03-16 |
26.73 |
26.99 |
26.62 |
26.98 |
0.68%
|
69万 |
2460万 |
| 2026-03-17 |
27.09 |
27.15 |
26.37 |
26.46 |
-1.9%
|
84万 |
2947万 |
| 2026-03-18 |
26.63 |
27.05 |
26.39 |
27.01 |
2.05%
|
80万 |
2828万 |
| 2026-03-19 |
26.75 |
26.94 |
26.20 |
26.32 |
-2.54%
|
82万 |
2858万 |
| 2026-03-20 |
26.60 |
26.62 |
25.22 |
25.33 |
-3.77%
|
119万 |
4030万 |
| 2026-03-23 |
24.69 |
24.76 |
23.05 |
23.41 |
-7.56%
|
134万 |
4224万 |
| 2026-03-24 |
23.85 |
24.73 |
23.59 |
24.73 |
5.64%
|
106万 |
3381万 |
| 2026-03-25 |
24.93 |
25.52 |
24.91 |
25.49 |
3.09%
|
95万 |
3168万 |
| 2026-03-26 |
25.47 |
25.73 |
24.81 |
25.03 |
-1.83%
|
69万 |
2282万 |
| 2026-03-27 |
24.89 |
25.33 |
24.59 |
25.14 |
0.43%
|
79万 |
2617万 |
| 2026-03-30 |
24.80 |
25.48 |
24.76 |
25.43 |
1.15%
|
59万 |
1952万 |
| 2026-03-31 |
25.56 |
25.78 |
25.09 |
25.18 |
-0.96%
|
73万 |
2446万 |
| 2026-04-01 |
25.66 |
25.86 |
25.30 |
25.55 |
1.45%
|
61万 |
2061万 |
| 2026-04-02 |
25.64 |
25.64 |
24.55 |
24.85 |
-2.72%
|
73万 |
2412万 |
| 2026-04-03 |
25.07 |
25.07 |
23.83 |
24.08 |
-3.1%
|
83万 |
2650万 |
| 2026-04-07 |
24.40 |
24.91 |
23.98 |
24.78 |
2.88%
|
66万 |
2141万 |
| 2026-04-08 |
25.20 |
25.93 |
25.20 |
25.88 |
4.43%
|
91万 |
3098万 |
| 2026-04-09 |
25.94 |
25.94 |
25.40 |
25.59 |
-1.12%
|
53万 |
1798万 |
| 2026-04-10 |
25.74 |
26.08 |
25.58 |
25.69 |
0.42%
|
57万 |
1958万 |
| 2026-04-13 |
25.72 |
25.78 |
25.41 |
25.56 |
-0.53%
|
45万 |
1518万 |
| 2026-04-14 |
25.72 |
25.93 |
25.23 |
25.52 |
-0.15%
|
60万 |
2010万 |
| 2026-04-15 |
25.64 |
25.75 |
25.47 |
25.65 |
0.51%
|
59万 |
1989万 |
| 2026-04-16 |
25.73 |
25.92 |
25.38 |
25.87 |
0.86%
|
63万 |
2140万 |
| 2026-04-17 |
25.82 |
25.90 |
25.49 |
25.59 |
-1.09%
|
47万 |
1592万 |
| 2026-04-20 |
25.71 |
25.85 |
25.57 |
25.82 |
0.89%
|
53万 |
1813万 |
| 2026-04-21 |
25.72 |
25.85 |
25.54 |
25.75 |
-0.24%
|
52万 |
1779万 |
| 2026-04-22 |
25.69 |
25.78 |
25.43 |
25.62 |
-0.53%
|
50万 |
1694万 |
| 2026-04-23 |
25.61 |
25.85 |
25.01 |
25.15 |
-1.82%
|
75万 |
2524万 |
| 2026-04-24 |
25.03 |
25.34 |
24.60 |
25.27 |
0.46%
|
76万 |
2493万 |
| 2026-04-27 |
25.23 |
26.10 |
25.09 |
26.01 |
2.93%
|
114万 |
3865万 |
| 2026-04-28 |
25.59 |
26.10 |
25.57 |
25.75 |
-0.97%
|
113万 |
3835万 |
| 2026-04-29 |
25.66 |
26.38 |
25.54 |
26.07 |
1.24%
|
105万 |
3592万 |
| 2026-04-30 |
26.07 |
26.60 |
25.95 |
26.50 |
1.64%
|
84万 |
2920万 |
| 2026-05-06 |
26.79 |
27.13 |
26.51 |
26.57 |
0.26%
|
126万 |
4457万 |
| 2026-05-07 |
27.01 |
27.26 |
26.57 |
27.07 |
1.9%
|
100万 |
3559万 |
| 2026-05-08 |
27.07 |
27.39 |
26.97 |
27.39 |
1.16%
|
77万 |
2764万 |
| 2026-05-11 |
27.39 |
27.62 |
27.19 |
27.43 |
0.14%
|
86万 |
3090万 |
| 2026-05-12 |
27.39 |
28.03 |
26.97 |
26.97 |
-1.67%
|
136万 |
4887万 |
| 2026-05-13 |
27.17 |
27.24 |
26.82 |
26.98 |
0.03%
|
80万 |
2837万 |
| 2026-05-14 |
27.14 |
27.37 |
26.67 |
26.98 |
0.0%
|
97万 |
3446万 |
| 2026-05-15 |
27.08 |
27.46 |
26.85 |
27.08 |
0.4%
|
100万 |
3582万 |
| 2026-05-18 |
27.04 |
27.27 |
26.83 |
27.27 |
0.68%
|
77万 |
2747万 |
| 2026-05-19 |
27.27 |
27.44 |
26.95 |
27.27 |
0.03%
|
74万 |
2645万 |
| 2026-05-20 |
27.14 |
27.50 |
26.94 |
27.32 |
0.17%
|
114万 |
4104万 |
| 2026-05-21 |
27.33 |
27.84 |
26.09 |
26.33 |
-3.6%
|
124万 |
4429万 |
| 2026-05-22 |
26.44 |
27.52 |
26.12 |
27.23 |
3.42%
|
106万 |
3751万 |
| 2026-05-25 |
27.39 |
27.39 |
26.49 |
26.80 |
-1.6%
|
108万 |
3818万 |
| 2026-05-26 |
26.71 |
26.98 |
25.72 |
26.06 |
-2.76%
|
91万 |
3112万 |
| 2026-05-27 |
26.10 |
26.10 |
24.82 |
25.03 |
-3.95%
|
123万 |
4053万 |
| 2026-05-28 |
25.01 |
25.45 |
24.33 |
25.19 |
0.64%
|
106万 |
3465万 |
| 2026-05-29 |
25.56 |
25.56 |
23.76 |
23.98 |
-4.82%
|
116万 |
3697万 |
| 2026-06-01 |
24.01 |
25.14 |
23.72 |
24.79 |
3.37%
|
109万 |
3538万 |
| 2026-06-02 |
24.94 |
26.38 |
24.41 |
24.50 |
-1.14%
|
170万 |
5639万 |
| 2026-06-03 |
24.69 |
24.69 |
23.70 |
23.90 |
-2.46%
|
150万 |
4736万 |
| 2026-06-04 |
23.99 |
24.36 |
23.21 |
23.30 |
-2.51%
|
129万 |
3063万 |
| 2026-06-05 |
23.23 |
24.25 |
22.90 |
23.83 |
2.27%
|
174万 |
4112万 |
| 2026-06-08 |
23.02 |
23.81 |
22.39 |
22.75 |
-4.53%
|
165万 |
3811万 |
| 2026-06-09 |
22.97 |
23.18 |
22.50 |
22.73 |
-0.09%
|
139万 |
3186万 |
| 2026-06-10 |
22.88 |
22.88 |
22.06 |
22.58 |
-0.66%
|
106万 |
2374万 |
| 2026-06-11 |
22.48 |
22.85 |
22.01 |
22.42 |
-0.71%
|
105万 |
2354万 |
| 2026-06-12 |
22.62 |
22.97 |
22.26 |
22.45 |
0.13%
|
109万 |
2473万 |
| 2026-06-15 |
22.75 |
23.30 |
22.13 |
22.41 |
-0.18%
|
129万 |
2932万 |
| 2026-06-16 |
22.50 |
22.65 |
21.81 |
22.49 |
0.36%
|
122万 |
2721万 |
| 2026-06-17 |
22.52 |
22.52 |
21.75 |
21.83 |
-2.93%
|
104万 |
2308万 |
| 2026-06-18 |
21.71 |
21.89 |
21.32 |
21.45 |
-1.74%
|
139万 |
3012万 |
| 2026-06-22 |
21.23 |
21.76 |
20.42 |
21.55 |
0.47%
|
136万 |
2867万 |
| 2026-06-23 |
21.02 |
22.86 |
21.02 |
22.48 |
4.32%
|
172万 |
3871万 |
| 2026-06-24 |
22.48 |
22.70 |
21.30 |
21.82 |
-2.94%
|
123万 |
2696万 |
| 2026-06-25 |
21.75 |
21.94 |
21.01 |
21.11 |
-3.25%
|
115万 |
2465万 |
| 2026-06-26 |
20.84 |
21.10 |
20.43 |
20.51 |
-2.84%
|
103万 |
2141万 |
| 2026-06-29 |
20.39 |
20.77 |
19.68 |
20.37 |
-0.68%
|
158万 |
3187万 |
| 2026-06-30 |
20.08 |
20.70 |
20.01 |
20.39 |
0.1%
|
105万 |
2140万 |
| 2026-07-01 |
20.38 |
20.86 |
19.94 |
20.55 |
0.78%
|
142万 |
2917万 |
| 2026-07-02 |
20.51 |
21.30 |
20.51 |
20.80 |
1.22%
|
144万 |
3033万 |
| 2026-07-03 |
21.02 |
23.45 |
20.80 |
22.88 |
10.0%
|
343万 |
7732万 |
| 2026-07-06 |
22.90 |
22.99 |
21.21 |
21.49 |
-6.08%
|
283万 |
6200万 |
| 2026-07-07 |
21.61 |
21.61 |
20.43 |
20.70 |
-3.68%
|
161万 |
3369万 |
| 2026-07-08 |
20.72 |
20.84 |
20.20 |
20.46 |
-1.16%
|
87万 |
1782万 |
| 2026-07-09 |
20.64 |
20.64 |
19.74 |
20.38 |
-0.39%
|
131万 |
2659万 |
| 2026-07-10 |
20.27 |
21.20 |
20.11 |
20.73 |
1.72%
|
120万 |
2500万 |
| 2026-07-13 |
20.80 |
20.82 |
19.76 |
19.81 |
-4.44%
|
96万 |
1941万 |
| 2026-07-14 |
19.99 |
20.34 |
19.40 |
20.27 |
2.32%
|
108万 |
2162万 |
| 2026-07-15 |
20.34 |
20.60 |
20.00 |
20.55 |
1.38%
|
73万 |
1487万 |
| 2026-07-16 |
21.00 |
21.97 |
20.70 |
21.77 |
5.94%
|
274万 |
5903万 |
| 2026-07-17 |
21.47 |
21.77 |
20.08 |
20.11 |
-7.63%
|
228万 |
4774万 |
| 2026-07-20 |
20.20 |
20.76 |
18.91 |
19.27 |
-4.18%
|
185万 |
3667万 |
| 2026-07-21 |
19.27 |
19.33 |
18.02 |
19.24 |
-0.16%
|
163万 |
3073万 |
| 2026-07-22 |
19.05 |
21.20 |
18.73 |
20.21 |
5.04%
|
259万 |
5164万 |
| 2026-07-23 |
20.20 |
20.20 |
19.01 |
19.59 |
-3.07%
|
230万 |
4457万 |
| 2026-07-24 |
19.27 |
21.00 |
18.97 |
21.00 |
7.2%
|
358万 |
7274万 |
| 2026-07-27 |
20.45 |
21.57 |
20.15 |
21.40 |
1.9%
|
301万 |
6313万 |
| 2026-07-28 |
21.09 |
22.33 |
20.89 |
22.01 |
2.85%
|
243万 |
5350万 |
| 2026-07-29 |
21.87 |
22.20 |
21.68 |
22.09 |
0.36%
|
189万 |
4165万 |
| 2026-07-30 |
21.77 |
22.19 |
21.66 |
21.77 |
-1.45%
|
152万 |
3340万 |
| 2026-07-31 |
21.75 |
22.05 |
21.61 |
21.85 |
0.37%
|
139万 |
3060万 |
| 2026-08-03 |
21.83 |
22.03 |
21.65 |
21.93 |
0.37%
|
95万 |
2088万 |
| 2026-08-04 |
21.93 |
22.34 |
21.81 |
22.05 |
0.55%
|
178万 |
3918万 |
| 2026-08-05 |
22.11 |
22.20 |
21.54 |
21.85 |
-0.91%
|
227万 |
4963万 |
| 2026-08-06 |
21.88 |
23.20 |
21.60 |
23.12 |
5.81%
|
403万 |
9184万 |
| 2026-08-07 |
22.37 |
22.61 |
21.60 |
22.04 |
-4.67%
|
296万 |
6517万 |
| 2026-08-10 |
21.96 |
22.98 |
21.78 |
22.90 |
3.9%
|
285万 |
6451万 |
| 2026-08-11 |
22.79 |
23.12 |
22.53 |
22.96 |
0.26%
|
163万 |
3740万 |
| 2026-08-12 |
22.84 |
23.45 |
22.81 |
22.99 |
0.13%
|
132万 |
3055万 |
| 2026-08-13 |
22.95 |
23.30 |
22.67 |
22.75 |
-1.04%
|
136万 |
3146万 |
| 2026-08-14 |
22.58 |
23.32 |
22.47 |
23.28 |
2.33%
|
157万 |
3615万 |
| 2026-08-17 |
23.23 |
23.52 |
23.04 |
23.45 |
0.73%
|
113万 |
2642万 |
| 2026-08-18 |
23.38 |
23.49 |
23.05 |
23.35 |
-0.43%
|
115万 |
2686万 |
| 2026-08-19 |
23.35 |
23.36 |
22.30 |
22.48 |
-3.73%
|
120万 |
2746万 |
数据来源：Baostock ｜ 更新日期：2026-08-19