📊 K线图 2026-08-19
股票：中国卫星 (600118)
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 |
30.43 |
31.10 |
30.16 |
30.79 |
0.0%
|
2049万 |
6.32亿 |
| 2023-07-18 |
30.83 |
30.84 |
29.66 |
29.80 |
-3.21%
|
2635万 |
7.94亿 |
| 2023-07-19 |
29.72 |
29.86 |
29.00 |
29.07 |
-2.48%
|
2248万 |
6.60亿 |
| 2023-07-20 |
29.14 |
29.22 |
28.01 |
28.06 |
-3.47%
|
2398万 |
6.84亿 |
| 2023-07-21 |
28.06 |
28.34 |
27.77 |
28.12 |
0.21%
|
1448万 |
4.08亿 |
| 2023-07-24 |
28.11 |
28.29 |
27.83 |
28.18 |
0.21%
|
1169万 |
3.30亿 |
| 2023-07-25 |
28.34 |
28.86 |
28.23 |
28.85 |
2.37%
|
1983万 |
5.68亿 |
| 2023-07-26 |
28.80 |
29.01 |
27.94 |
28.10 |
-2.59%
|
1771万 |
5.04亿 |
| 2023-07-27 |
28.09 |
28.70 |
28.04 |
28.28 |
0.64%
|
1605万 |
4.56亿 |
| 2023-07-28 |
28.28 |
28.29 |
27.02 |
27.64 |
-2.26%
|
2485万 |
6.84亿 |
| 2023-07-31 |
27.64 |
28.12 |
27.55 |
27.86 |
0.79%
|
1408万 |
3.94亿 |
| 2023-08-01 |
27.80 |
27.83 |
27.39 |
27.65 |
-0.75%
|
1002万 |
2.78亿 |
| 2023-08-02 |
27.62 |
27.63 |
27.14 |
27.20 |
-1.62%
|
1238万 |
3.39亿 |
| 2023-08-03 |
27.12 |
27.36 |
27.03 |
27.25 |
0.18%
|
690万 |
1.88亿 |
| 2023-08-04 |
27.30 |
27.70 |
27.29 |
27.50 |
0.92%
|
1246万 |
3.44亿 |
| 2023-08-07 |
27.51 |
27.64 |
27.37 |
27.56 |
0.22%
|
846万 |
2.33亿 |
| 2023-08-08 |
27.54 |
27.56 |
26.95 |
27.08 |
-1.74%
|
1027万 |
2.79亿 |
| 2023-08-09 |
26.94 |
27.22 |
26.94 |
27.13 |
0.18%
|
547万 |
1.49亿 |
| 2023-08-10 |
27.02 |
27.24 |
26.98 |
27.14 |
0.04%
|
478万 |
1.30亿 |
| 2023-08-11 |
27.12 |
27.31 |
26.35 |
26.35 |
-2.9%
|
1251万 |
3.35亿 |
| 2023-08-14 |
26.19 |
26.80 |
26.06 |
26.74 |
1.48%
|
894万 |
2.38亿 |
| 2023-08-15 |
26.69 |
26.90 |
26.36 |
26.52 |
-0.82%
|
569万 |
1.52亿 |
| 2023-08-16 |
26.35 |
26.56 |
25.95 |
25.98 |
-2.03%
|
892万 |
2.34亿 |
| 2023-08-17 |
25.92 |
26.98 |
25.69 |
26.79 |
3.11%
|
1346万 |
3.58亿 |
| 2023-08-18 |
26.79 |
26.96 |
26.30 |
26.31 |
-1.79%
|
992万 |
2.65亿 |
| 2023-08-21 |
26.25 |
26.69 |
26.10 |
26.11 |
-0.76%
|
720万 |
1.91亿 |
| 2023-08-22 |
26.23 |
26.70 |
26.12 |
26.60 |
1.87%
|
989万 |
2.62亿 |
| 2023-08-23 |
26.48 |
26.54 |
25.77 |
25.79 |
-3.04%
|
952万 |
2.49亿 |
| 2023-08-24 |
25.82 |
26.11 |
25.57 |
25.78 |
-0.04%
|
819万 |
2.13亿 |
| 2023-08-25 |
25.33 |
25.34 |
24.30 |
24.35 |
-5.57%
|
2044万 |
5.05亿 |
| 2023-08-28 |
25.82 |
25.91 |
24.80 |
24.96 |
2.5%
|
1715万 |
4.35亿 |
| 2023-08-29 |
24.94 |
25.82 |
24.88 |
25.49 |
2.16%
|
1153万 |
2.94亿 |
| 2023-08-30 |
25.60 |
26.68 |
25.60 |
26.35 |
3.37%
|
2085万 |
5.51亿 |
| 2023-08-31 |
26.04 |
26.28 |
25.95 |
25.98 |
-1.4%
|
823万 |
2.15亿 |
| 2023-09-01 |
25.94 |
26.39 |
25.64 |
26.10 |
0.46%
|
1070万 |
2.79亿 |
| 2023-09-04 |
26.10 |
26.52 |
26.01 |
26.28 |
0.69%
|
1253万 |
3.30亿 |
| 2023-09-05 |
26.24 |
26.89 |
26.12 |
26.27 |
-0.04%
|
1507万 |
3.99亿 |
| 2023-09-06 |
26.11 |
26.96 |
25.74 |
26.96 |
2.62%
|
2782万 |
7.41亿 |
| 2023-09-07 |
26.83 |
26.92 |
26.18 |
26.19 |
-2.85%
|
1589万 |
4.23亿 |
| 2023-09-08 |
26.07 |
28.28 |
26.04 |
27.74 |
5.9%
|
4339万 |
11.93亿 |
| 2023-09-11 |
27.73 |
28.26 |
27.24 |
27.31 |
-1.55%
|
2892万 |
7.98亿 |
| 2023-09-12 |
27.09 |
27.69 |
26.81 |
27.34 |
0.11%
|
2186万 |
5.98亿 |
| 2023-09-13 |
27.04 |
27.04 |
26.32 |
26.57 |
-2.81%
|
1526万 |
4.07亿 |
| 2023-09-14 |
26.48 |
26.82 |
26.10 |
26.30 |
-1.01%
|
1141万 |
3.03亿 |
| 2023-09-15 |
26.35 |
26.47 |
25.86 |
25.89 |
-1.56%
|
1004万 |
2.63亿 |
| 2023-09-18 |
25.82 |
26.19 |
25.64 |
25.99 |
0.39%
|
724万 |
1.89亿 |
| 2023-09-19 |
25.94 |
25.94 |
25.29 |
25.35 |
-2.46%
|
875万 |
2.23亿 |
| 2023-09-20 |
25.15 |
25.34 |
25.06 |
25.07 |
-1.14%
|
582万 |
1.47亿 |
| 2023-09-21 |
25.00 |
25.31 |
24.97 |
25.11 |
0.16%
|
664万 |
1.67亿 |
| 2023-09-22 |
25.03 |
25.43 |
24.81 |
25.43 |
1.31%
|
824万 |
2.08亿 |
| 2023-09-25 |
25.43 |
25.51 |
25.10 |
25.20 |
-0.94%
|
571万 |
1.45亿 |
| 2023-09-26 |
25.08 |
25.26 |
25.01 |
25.11 |
-0.36%
|
460万 |
1.16亿 |
| 2023-09-27 |
24.95 |
25.23 |
24.93 |
25.08 |
-0.12%
|
453万 |
1.14亿 |
| 2023-09-28 |
25.04 |
25.39 |
25.01 |
25.32 |
0.99%
|
660万 |
1.67亿 |
| 2023-10-09 |
25.34 |
26.50 |
25.34 |
25.89 |
2.25%
|
1572万 |
4.09亿 |
| 2023-10-10 |
25.64 |
25.94 |
25.60 |
25.79 |
-0.39%
|
804万 |
2.08亿 |
| 2023-10-11 |
25.85 |
26.17 |
25.62 |
25.97 |
0.7%
|
1020万 |
2.66亿 |
| 2023-10-12 |
26.10 |
26.16 |
25.73 |
25.94 |
-0.12%
|
665万 |
1.73亿 |
| 2023-10-13 |
25.88 |
26.08 |
25.61 |
25.73 |
-0.81%
|
707万 |
1.83亿 |
| 2023-10-16 |
25.63 |
26.18 |
25.34 |
25.91 |
0.7%
|
1042万 |
2.70亿 |
| 2023-10-17 |
25.79 |
27.99 |
25.64 |
27.20 |
4.97%
|
3285万 |
8.84亿 |
| 2023-10-18 |
26.71 |
27.02 |
26.38 |
26.47 |
-2.68%
|
1888万 |
5.05亿 |
| 2023-10-19 |
26.24 |
27.50 |
26.24 |
26.75 |
1.06%
|
2741万 |
7.44亿 |
| 2023-10-20 |
26.62 |
27.26 |
25.95 |
26.17 |
-2.16%
|
1739万 |
4.62亿 |
| 2023-10-23 |
25.94 |
27.99 |
25.80 |
27.44 |
4.84%
|
4643万 |
12.73亿 |
| 2023-10-24 |
26.94 |
27.41 |
26.64 |
27.04 |
-1.45%
|
2813万 |
7.62亿 |
| 2023-10-25 |
26.99 |
28.14 |
26.81 |
27.69 |
2.4%
|
3401万 |
9.45亿 |
| 2023-10-26 |
27.44 |
28.04 |
27.04 |
27.86 |
0.61%
|
3182万 |
8.81亿 |
| 2023-10-27 |
27.91 |
27.99 |
27.04 |
27.51 |
-1.25%
|
2339万 |
6.43亿 |
| 2023-10-30 |
27.34 |
27.54 |
27.06 |
27.41 |
-0.36%
|
1822万 |
4.99亿 |
| 2023-10-31 |
27.14 |
27.93 |
27.09 |
27.25 |
-0.58%
|
1920万 |
5.29亿 |
| 2023-11-01 |
27.20 |
27.28 |
26.65 |
26.79 |
-1.68%
|
1453万 |
3.92亿 |
| 2023-11-02 |
26.84 |
27.04 |
26.26 |
26.27 |
-1.94%
|
1374万 |
3.67亿 |
| 2023-11-03 |
26.16 |
27.92 |
26.12 |
27.49 |
4.63%
|
3400万 |
9.34亿 |
| 2023-11-06 |
27.34 |
27.68 |
27.28 |
27.60 |
0.4%
|
2012万 |
5.55亿 |
| 2023-11-07 |
27.53 |
28.11 |
27.26 |
27.95 |
1.27%
|
2680万 |
7.47亿 |
| 2023-11-08 |
27.79 |
27.98 |
27.50 |
27.84 |
-0.39%
|
1795万 |
4.99亿 |
| 2023-11-09 |
27.74 |
27.93 |
27.28 |
27.39 |
-1.61%
|
1374万 |
3.79亿 |
| 2023-11-10 |
27.28 |
28.27 |
27.28 |
28.07 |
2.48%
|
2798万 |
7.81亿 |
| 2023-11-13 |
28.07 |
28.90 |
27.79 |
28.73 |
2.35%
|
3496万 |
9.96亿 |
| 2023-11-14 |
28.60 |
28.78 |
28.29 |
28.47 |
-0.9%
|
2031万 |
5.80亿 |
| 2023-11-15 |
28.60 |
28.88 |
28.12 |
28.57 |
0.35%
|
2062万 |
5.88亿 |
| 2023-11-16 |
28.49 |
29.11 |
28.36 |
28.44 |
-0.45%
|
2661万 |
7.66亿 |
| 2023-11-17 |
28.34 |
28.38 |
27.84 |
28.22 |
-0.77%
|
1852万 |
5.22亿 |
| 2023-11-20 |
28.24 |
28.54 |
28.00 |
28.44 |
0.78%
|
1558万 |
4.42亿 |
| 2023-11-21 |
28.58 |
28.58 |
27.44 |
27.52 |
-3.23%
|
2609万 |
7.28亿 |
| 2023-11-22 |
27.44 |
27.62 |
27.12 |
27.15 |
-1.34%
|
1235万 |
3.38亿 |
| 2023-11-23 |
27.15 |
27.44 |
26.94 |
27.33 |
0.66%
|
964万 |
2.63亿 |
| 2023-11-24 |
27.34 |
27.34 |
26.74 |
26.84 |
-1.79%
|
960万 |
2.59亿 |
| 2023-11-27 |
26.74 |
26.92 |
26.56 |
26.90 |
0.22%
|
704万 |
1.89亿 |
| 2023-11-28 |
26.88 |
27.07 |
26.72 |
27.06 |
0.59%
|
762万 |
2.06亿 |
| 2023-11-29 |
27.03 |
27.06 |
26.54 |
26.59 |
-1.73%
|
801万 |
2.15亿 |
| 2023-11-30 |
26.56 |
26.81 |
26.24 |
26.45 |
-0.53%
|
774万 |
2.06亿 |
| 2023-12-01 |
26.44 |
26.65 |
26.09 |
26.61 |
0.6%
|
785万 |
2.08亿 |
| 2023-12-04 |
26.61 |
27.10 |
26.61 |
26.94 |
1.24%
|
1007万 |
2.71亿 |
| 2023-12-05 |
26.94 |
26.94 |
26.25 |
26.29 |
-2.41%
|
743万 |
1.98亿 |
| 2023-12-06 |
26.39 |
26.55 |
26.24 |
26.33 |
0.15%
|
530万 |
1.40亿 |
| 2023-12-07 |
26.33 |
26.48 |
26.11 |
26.41 |
0.3%
|
534万 |
1.41亿 |
| 2023-12-08 |
26.44 |
26.60 |
25.52 |
25.66 |
-2.83%
|
1407万 |
3.69亿 |
| 2023-12-11 |
25.30 |
26.03 |
25.16 |
25.96 |
1.17%
|
1103万 |
2.83亿 |
| 2023-12-12 |
25.93 |
26.22 |
25.77 |
26.15 |
0.73%
|
641万 |
1.68亿 |
| 2023-12-13 |
26.16 |
26.24 |
25.90 |
25.93 |
-0.84%
|
488万 |
1.28亿 |
| 2023-12-14 |
26.08 |
26.16 |
25.69 |
25.72 |
-0.81%
|
433万 |
1.13亿 |
| 2023-12-15 |
25.64 |
25.84 |
25.40 |
25.50 |
-0.85%
|
482万 |
1.24亿 |
| 2023-12-18 |
25.47 |
25.61 |
25.17 |
25.22 |
-1.1%
|
415万 |
1.06亿 |
| 2023-12-19 |
25.22 |
25.57 |
25.21 |
25.36 |
0.55%
|
438万 |
1.12亿 |
| 2023-12-20 |
25.31 |
25.45 |
24.79 |
24.84 |
-2.08%
|
542万 |
1.36亿 |
| 2023-12-21 |
24.73 |
25.10 |
24.68 |
24.99 |
0.6%
|
441万 |
1.10亿 |
| 2023-12-22 |
25.01 |
25.29 |
24.98 |
25.18 |
0.76%
|
536万 |
1.35亿 |
| 2023-12-25 |
25.14 |
25.53 |
25.03 |
25.32 |
0.59%
|
490万 |
1.25亿 |
| 2023-12-26 |
25.17 |
25.24 |
24.68 |
24.85 |
-1.89%
|
532万 |
1.32亿 |
| 2023-12-27 |
24.88 |
24.97 |
24.70 |
24.92 |
0.28%
|
351万 |
8759万 |
| 2023-12-28 |
24.95 |
25.87 |
24.87 |
25.59 |
2.72%
|
1074万 |
2.75亿 |
| 2023-12-29 |
25.51 |
25.90 |
25.45 |
25.76 |
0.66%
|
619万 |
1.60亿 |
| 2024-01-02 |
25.70 |
26.06 |
25.70 |
25.75 |
-0.04%
|
617万 |
1.60亿 |
| 2024-01-03 |
25.69 |
25.82 |
25.45 |
25.62 |
-0.5%
|
449万 |
1.15亿 |
| 2024-01-04 |
25.64 |
25.77 |
25.27 |
25.44 |
-0.7%
|
474万 |
1.21亿 |
| 2024-01-05 |
25.31 |
25.49 |
24.84 |
24.94 |
-2.0%
|
609万 |
1.53亿 |
| 2024-01-08 |
24.94 |
24.95 |
24.15 |
24.18 |
-3.04%
|
757万 |
1.85亿 |
| 2024-01-09 |
24.18 |
24.34 |
23.10 |
23.33 |
-3.51%
|
1033万 |
2.45亿 |
| 2024-01-10 |
23.23 |
23.39 |
22.75 |
22.88 |
-1.92%
|
712万 |
1.64亿 |
| 2024-01-11 |
22.87 |
23.39 |
22.80 |
23.28 |
1.74%
|
602万 |
1.40亿 |
| 2024-01-12 |
23.25 |
25.19 |
23.13 |
24.61 |
5.7%
|
1652万 |
4.03亿 |
| 2024-01-15 |
23.96 |
24.43 |
23.68 |
24.05 |
-2.27%
|
979万 |
2.35亿 |
| 2024-01-16 |
23.94 |
24.18 |
23.74 |
24.16 |
0.46%
|
634万 |
1.52亿 |
| 2024-01-17 |
24.03 |
24.11 |
23.34 |
23.37 |
-3.26%
|
543万 |
1.29亿 |
| 2024-01-18 |
23.12 |
23.97 |
22.70 |
23.92 |
2.35%
|
970万 |
2.25亿 |
| 2024-01-19 |
23.75 |
24.05 |
23.56 |
23.75 |
-0.71%
|
533万 |
1.27亿 |
| 2024-01-22 |
23.75 |
23.92 |
22.65 |
22.76 |
-4.16%
|
803万 |
1.86亿 |
| 2024-01-23 |
22.75 |
23.23 |
22.59 |
22.88 |
0.53%
|
611万 |
1.41亿 |
| 2024-01-24 |
23.10 |
23.63 |
22.65 |
23.50 |
2.7%
|
864万 |
2.00亿 |
| 2024-01-25 |
23.50 |
24.95 |
23.37 |
24.75 |
5.31%
|
2021万 |
4.94亿 |
| 2024-01-26 |
24.45 |
24.71 |
24.26 |
24.36 |
-1.57%
|
1095万 |
2.68亿 |
| 2024-01-29 |
24.36 |
25.34 |
24.32 |
24.60 |
0.98%
|
1640万 |
4.09亿 |
| 2024-01-30 |
24.35 |
24.57 |
23.63 |
23.76 |
-3.41%
|
1015万 |
2.46亿 |
| 2024-01-31 |
23.51 |
23.69 |
22.89 |
23.05 |
-2.98%
|
865万 |
2.01亿 |
| 2024-02-01 |
22.95 |
23.59 |
22.71 |
23.20 |
0.65%
|
763万 |
1.77亿 |
| 2024-02-02 |
23.20 |
23.49 |
21.46 |
22.25 |
-4.09%
|
1306万 |
2.96亿 |
| 2024-02-05 |
22.06 |
22.23 |
20.33 |
21.37 |
-3.95%
|
1604万 |
3.41亿 |
| 2024-02-06 |
20.98 |
22.95 |
20.86 |
22.84 |
6.86%
|
1179万 |
2.62亿 |
| 2024-02-07 |
22.95 |
24.32 |
22.85 |
24.14 |
5.68%
|
1895万 |
4.55亿 |
| 2024-02-08 |
24.10 |
24.93 |
24.05 |
24.65 |
2.11%
|
1516万 |
3.75亿 |
| 2024-02-19 |
24.75 |
25.39 |
24.45 |
24.67 |
0.08%
|
1239万 |
3.07亿 |
| 2024-02-20 |
24.43 |
24.94 |
24.16 |
24.61 |
-0.24%
|
931万 |
2.29亿 |
| 2024-02-21 |
24.45 |
25.09 |
24.26 |
24.56 |
-0.2%
|
1171万 |
2.90亿 |
| 2024-02-22 |
24.57 |
25.00 |
24.55 |
24.79 |
0.93%
|
956万 |
2.37亿 |
| 2024-02-23 |
24.83 |
24.89 |
24.46 |
24.86 |
0.28%
|
1072万 |
2.66亿 |
| 2024-02-26 |
24.85 |
25.40 |
24.76 |
25.07 |
0.84%
|
1482万 |
3.74亿 |
| 2024-02-27 |
25.29 |
26.79 |
25.15 |
26.31 |
4.98%
|
2589万 |
6.73亿 |
| 2024-02-28 |
26.16 |
26.29 |
24.83 |
24.84 |
-5.61%
|
2212万 |
5.71亿 |
| 2024-02-29 |
24.75 |
25.69 |
24.67 |
25.66 |
3.33%
|
1321万 |
3.37亿 |
| 2024-03-01 |
25.69 |
26.07 |
25.55 |
26.00 |
1.32%
|
1265万 |
3.28亿 |
| 2024-03-04 |
26.11 |
26.13 |
25.68 |
25.92 |
-0.31%
|
1071万 |
2.78亿 |
| 2024-03-05 |
25.93 |
26.47 |
25.73 |
26.24 |
1.23%
|
2086万 |
5.49亿 |
| 2024-03-06 |
26.24 |
26.27 |
25.87 |
25.97 |
-1.03%
|
1040万 |
2.72亿 |
| 2024-03-07 |
26.19 |
26.19 |
25.19 |
25.20 |
-3.0%
|
1392万 |
3.57亿 |
| 2024-03-08 |
25.19 |
26.02 |
25.07 |
25.72 |
2.1%
|
1084万 |
2.78亿 |
| 2024-03-11 |
25.61 |
26.09 |
25.46 |
25.97 |
0.97%
|
986万 |
2.56亿 |
| 2024-03-12 |
26.04 |
26.18 |
25.83 |
25.99 |
0.08%
|
972万 |
2.53亿 |
| 2024-03-13 |
25.99 |
26.31 |
25.70 |
26.08 |
0.35%
|
1379万 |
3.60亿 |
| 2024-03-14 |
26.18 |
26.18 |
25.43 |
25.80 |
-1.07%
|
1046万 |
2.71亿 |
| 2024-03-15 |
25.98 |
26.24 |
25.73 |
26.05 |
0.97%
|
1008万 |
2.63亿 |
| 2024-03-18 |
26.14 |
26.32 |
26.01 |
26.24 |
0.73%
|
1285万 |
3.37亿 |
| 2024-03-19 |
26.29 |
26.57 |
26.04 |
26.15 |
-0.34%
|
1405万 |
3.71亿 |
| 2024-03-20 |
26.29 |
26.29 |
25.94 |
26.12 |
-0.11%
|
978万 |
2.56亿 |
| 2024-03-21 |
26.12 |
26.24 |
25.73 |
26.12 |
0.0%
|
1197万 |
3.12亿 |
| 2024-03-22 |
26.12 |
26.13 |
25.26 |
25.32 |
-3.06%
|
1312万 |
3.36亿 |
| 2024-03-25 |
25.34 |
26.63 |
25.24 |
25.65 |
1.3%
|
2079万 |
5.41亿 |
| 2024-03-26 |
25.46 |
26.54 |
25.46 |
26.01 |
1.4%
|
2211万 |
5.80亿 |
| 2024-03-27 |
26.12 |
26.14 |
24.61 |
24.63 |
-5.33%
|
1787万 |
4.49亿 |
| 2024-03-28 |
24.49 |
25.78 |
24.44 |
25.47 |
3.44%
|
1658万 |
4.20亿 |
| 2024-03-29 |
25.47 |
25.88 |
25.32 |
25.61 |
0.55%
|
947万 |
2.43亿 |
| 2024-04-01 |
25.79 |
26.03 |
25.57 |
25.92 |
1.21%
|
1053万 |
2.73亿 |
| 2024-04-02 |
25.80 |
25.97 |
25.54 |
25.66 |
-1.0%
|
871万 |
2.25亿 |
| 2024-04-03 |
25.62 |
25.62 |
24.93 |
25.32 |
-1.32%
|
895万 |
2.27亿 |
| 2024-04-08 |
25.38 |
25.39 |
24.78 |
24.78 |
-2.17%
|
949万 |
2.38亿 |
| 2024-04-09 |
24.80 |
24.98 |
24.42 |
24.64 |
-0.56%
|
709万 |
1.75亿 |
| 2024-04-10 |
24.65 |
24.71 |
23.90 |
24.14 |
-2.03%
|
765万 |
1.85亿 |
| 2024-04-11 |
23.99 |
24.28 |
23.95 |
23.98 |
-0.66%
|
622万 |
1.50亿 |
| 2024-04-12 |
23.95 |
24.18 |
23.81 |
23.84 |
-0.58%
|
547万 |
1.32亿 |
| 2024-04-15 |
23.96 |
25.01 |
23.83 |
24.64 |
3.35%
|
1403万 |
3.45亿 |
| 2024-04-16 |
24.65 |
24.73 |
23.61 |
23.63 |
-4.09%
|
1228万 |
2.97亿 |
| 2024-04-17 |
23.64 |
24.22 |
23.61 |
24.11 |
2.03%
|
1060万 |
2.55亿 |
| 2024-04-18 |
23.95 |
24.51 |
23.90 |
24.24 |
0.54%
|
1079万 |
2.63亿 |
| 2024-04-19 |
24.06 |
24.68 |
24.05 |
24.65 |
1.69%
|
1100万 |
2.70亿 |
| 2024-04-22 |
24.66 |
25.29 |
24.39 |
24.88 |
0.93%
|
1300万 |
3.25亿 |
| 2024-04-23 |
24.89 |
25.03 |
24.26 |
24.36 |
-2.09%
|
927万 |
2.29亿 |
| 2024-04-24 |
24.36 |
24.88 |
24.34 |
24.73 |
1.52%
|
752万 |
1.86亿 |
| 2024-04-25 |
24.73 |
24.73 |
24.05 |
24.15 |
-2.34%
|
962万 |
2.34亿 |
| 2024-04-26 |
24.13 |
24.68 |
24.05 |
24.55 |
1.65%
|
949万 |
2.33亿 |
| 2024-04-29 |
24.55 |
25.23 |
24.53 |
25.11 |
2.28%
|
1223万 |
3.06亿 |
| 2024-04-30 |
24.75 |
25.01 |
24.40 |
24.58 |
-2.11%
|
1118万 |
2.76亿 |
| 2024-05-06 |
24.75 |
24.90 |
24.31 |
24.54 |
-0.16%
|
1071万 |
2.64亿 |
| 2024-05-07 |
24.42 |
25.84 |
24.33 |
25.32 |
3.21%
|
2439万 |
6.16亿 |
| 2024-05-08 |
25.21 |
25.58 |
24.95 |
25.38 |
0.24%
|
1632万 |
4.14亿 |
| 2024-05-09 |
25.18 |
25.74 |
25.18 |
25.65 |
1.06%
|
1484万 |
3.79亿 |
| 2024-05-10 |
25.59 |
26.04 |
25.40 |
25.49 |
-0.62%
|
1610万 |
4.15亿 |
| 2024-05-13 |
25.45 |
25.49 |
24.83 |
24.92 |
-2.27%
|
1038万 |
2.60亿 |
| 2024-05-14 |
24.93 |
25.15 |
24.76 |
24.83 |
-0.36%
|
718万 |
1.79亿 |
| 2024-05-15 |
24.76 |
24.93 |
24.37 |
24.41 |
-1.69%
|
798万 |
1.97亿 |
| 2024-05-16 |
24.47 |
24.70 |
24.30 |
24.39 |
-0.08%
|
650万 |
1.59亿 |
| 2024-05-17 |
24.41 |
24.62 |
24.32 |
24.55 |
0.65%
|
594万 |
1.46亿 |
| 2024-05-20 |
24.56 |
24.98 |
24.55 |
24.76 |
0.85%
|
854万 |
2.12亿 |
| 2024-05-21 |
24.78 |
24.79 |
24.23 |
24.34 |
-1.69%
|
862万 |
2.11亿 |
| 2024-05-22 |
24.25 |
24.98 |
24.21 |
24.56 |
0.9%
|
747万 |
1.84亿 |
| 2024-05-23 |
24.55 |
24.69 |
24.17 |
24.21 |
-1.42%
|
725万 |
1.77亿 |
| 2024-05-24 |
24.22 |
24.30 |
23.79 |
23.81 |
-1.65%
|
822万 |
1.97亿 |
| 2024-05-27 |
23.86 |
24.03 |
23.65 |
23.97 |
0.67%
|
601万 |
1.44亿 |
| 2024-05-28 |
23.97 |
24.39 |
23.87 |
24.05 |
0.33%
|
712万 |
1.72亿 |
| 2024-05-29 |
24.74 |
24.93 |
24.02 |
24.17 |
0.5%
|
914万 |
2.24亿 |
| 2024-05-30 |
23.83 |
24.54 |
23.68 |
24.37 |
0.83%
|
1135万 |
2.76亿 |
| 2024-05-31 |
24.40 |
25.30 |
24.35 |
25.12 |
3.07%
|
2201万 |
5.49亿 |
| 2024-06-03 |
25.09 |
25.34 |
24.55 |
24.78 |
-1.35%
|
1348万 |
3.37亿 |
| 2024-06-04 |
24.60 |
24.77 |
24.27 |
24.53 |
-1.01%
|
850万 |
2.09亿 |
| 2024-06-05 |
24.40 |
25.07 |
24.40 |
24.72 |
0.77%
|
1243万 |
3.10亿 |
| 2024-06-06 |
24.64 |
24.74 |
23.93 |
23.99 |
-2.95%
|
1256万 |
3.04亿 |
| 2024-06-07 |
24.01 |
24.22 |
23.66 |
24.02 |
0.12%
|
847万 |
2.03亿 |
| 2024-06-11 |
23.87 |
24.21 |
23.72 |
24.10 |
0.33%
|
657万 |
1.58亿 |
| 2024-06-12 |
24.05 |
24.28 |
23.83 |
23.94 |
-0.66%
|
819万 |
1.97亿 |
| 2024-06-13 |
23.87 |
23.94 |
23.70 |
23.74 |
-0.83%
|
707万 |
1.69亿 |
| 2024-06-14 |
23.67 |
23.70 |
23.13 |
23.22 |
-2.19%
|
1167万 |
2.72亿 |
| 2024-06-17 |
23.19 |
23.36 |
23.12 |
23.20 |
-0.09%
|
590万 |
1.38亿 |
| 2024-06-18 |
23.27 |
23.52 |
23.18 |
23.42 |
0.95%
|
595万 |
1.39亿 |
| 2024-06-19 |
23.51 |
23.51 |
23.22 |
23.24 |
-0.77%
|
474万 |
1.11亿 |
| 2024-06-20 |
23.15 |
23.24 |
22.47 |
22.55 |
-2.96%
|
887万 |
2.02亿 |
| 2024-06-21 |
22.45 |
22.82 |
22.42 |
22.70 |
0.66%
|
371万 |
8420万 |
| 2024-06-24 |
22.70 |
22.80 |
22.07 |
22.08 |
-2.73%
|
629万 |
1.41亿 |
| 2024-06-25 |
22.08 |
22.23 |
21.45 |
21.75 |
-1.49%
|
787万 |
1.73亿 |
| 2024-06-26 |
21.73 |
22.31 |
21.52 |
22.30 |
2.52%
|
575万 |
1.27亿 |
| 2024-06-27 |
22.16 |
22.22 |
21.91 |
21.93 |
-1.66%
|
406万 |
8969万 |
| 2024-06-28 |
21.93 |
22.45 |
21.93 |
22.22 |
1.32%
|
559万 |
1.25亿 |
| 2024-07-01 |
22.22 |
22.33 |
22.01 |
22.31 |
0.4%
|
399万 |
8888万 |
| 2024-07-02 |
22.32 |
22.43 |
22.09 |
22.19 |
-0.54%
|
441万 |
9849万 |
| 2024-07-03 |
22.18 |
22.26 |
21.90 |
21.93 |
-1.17%
|
389万 |
8566万 |
| 2024-07-04 |
21.92 |
22.06 |
21.33 |
21.34 |
-2.69%
|
584万 |
1.26亿 |
| 2024-07-05 |
21.29 |
21.39 |
20.94 |
21.33 |
-0.05%
|
533万 |
1.13亿 |
| 2024-07-08 |
21.29 |
21.32 |
20.67 |
20.74 |
-2.76%
|
470万 |
9853万 |
| 2024-07-09 |
19.98 |
19.98 |
18.87 |
19.77 |
-4.67%
|
2156万 |
4.18亿 |
| 2024-07-10 |
19.49 |
19.93 |
19.40 |
19.71 |
-0.3%
|
760万 |
1.50亿 |
| 2024-07-11 |
19.94 |
20.34 |
19.94 |
20.26 |
2.79%
|
805万 |
1.63亿 |
| 2024-07-12 |
20.18 |
20.33 |
20.05 |
20.16 |
-0.49%
|
397万 |
8002万 |
| 2024-07-15 |
20.18 |
20.77 |
20.11 |
20.20 |
0.2%
|
620万 |
1.26亿 |
| 2024-07-16 |
20.20 |
20.32 |
20.05 |
20.25 |
0.25%
|
403万 |
8162万 |
| 2024-07-17 |
20.21 |
20.32 |
19.99 |
20.23 |
-0.1%
|
436万 |
8811万 |
| 2024-07-18 |
20.17 |
20.39 |
19.87 |
20.36 |
0.64%
|
599万 |
1.21亿 |
| 2024-07-19 |
20.38 |
20.89 |
20.25 |
20.76 |
1.96%
|
745万 |
1.54亿 |
| 2024-07-22 |
20.75 |
21.02 |
20.61 |
20.90 |
0.67%
|
619万 |
1.29亿 |
| 2024-07-23 |
20.86 |
20.86 |
20.32 |
20.36 |
-2.58%
|
514万 |
1.06亿 |
| 2024-07-24 |
20.24 |
20.83 |
20.20 |
20.49 |
0.64%
|
596万 |
1.23亿 |
| 2024-07-25 |
20.39 |
20.64 |
20.23 |
20.50 |
0.05%
|
407万 |
8322万 |
| 2024-07-26 |
20.52 |
21.41 |
20.52 |
21.33 |
4.05%
|
1083万 |
2.29亿 |
| 2024-07-29 |
21.44 |
21.90 |
21.43 |
21.73 |
1.87%
|
1150万 |
2.50亿 |
| 2024-07-30 |
21.73 |
23.44 |
21.51 |
23.06 |
6.12%
|
2739万 |
6.22亿 |
| 2024-07-31 |
23.08 |
23.29 |
22.40 |
22.97 |
-0.39%
|
2678万 |
6.11亿 |
| 2024-08-01 |
22.93 |
23.60 |
22.80 |
23.43 |
2.0%
|
2311万 |
5.41亿 |
| 2024-08-02 |
23.44 |
25.77 |
23.22 |
24.97 |
6.57%
|
6179万 |
15.51亿 |
| 2024-08-05 |
23.99 |
24.74 |
22.81 |
22.90 |
-8.29%
|
4605万 |
10.93亿 |
| 2024-08-06 |
23.07 |
23.64 |
22.70 |
23.33 |
1.88%
|
2634万 |
6.12亿 |
| 2024-08-07 |
23.34 |
24.27 |
23.27 |
24.00 |
2.87%
|
3249万 |
7.79亿 |
| 2024-08-08 |
23.84 |
23.99 |
22.85 |
23.00 |
-4.16%
|
2412万 |
5.60亿 |
| 2024-08-09 |
22.89 |
23.30 |
22.38 |
22.46 |
-2.35%
|
1599万 |
3.64亿 |
| 2024-08-12 |
22.29 |
22.34 |
21.79 |
21.87 |
-2.63%
|
1027万 |
2.25亿 |
| 2024-08-13 |
21.87 |
22.08 |
21.75 |
22.06 |
0.87%
|
698万 |
1.53亿 |
| 2024-08-14 |
22.00 |
22.06 |
21.77 |
21.78 |
-1.27%
|
562万 |
1.23亿 |
| 2024-08-15 |
21.61 |
21.97 |
21.57 |
21.79 |
0.05%
|
695万 |
1.52亿 |
| 2024-08-16 |
21.89 |
21.97 |
21.42 |
21.49 |
-1.38%
|
706万 |
1.53亿 |
| 2024-08-19 |
21.35 |
21.67 |
21.34 |
21.46 |
-0.14%
|
571万 |
1.23亿 |
| 2024-08-20 |
21.35 |
21.54 |
21.09 |
21.15 |
-1.44%
|
525万 |
1.12亿 |
| 2024-08-21 |
21.09 |
21.24 |
20.95 |
20.96 |
-0.9%
|
417万 |
8803万 |
| 2024-08-22 |
20.90 |
21.20 |
20.74 |
20.77 |
-0.91%
|
584万 |
1.22亿 |
| 2024-08-23 |
20.75 |
20.88 |
20.58 |
20.86 |
0.43%
|
486万 |
1.01亿 |
| 2024-08-26 |
20.86 |
20.99 |
20.62 |
20.99 |
0.62%
|
455万 |
9485万 |
| 2024-08-27 |
20.99 |
21.02 |
20.34 |
20.38 |
-2.9%
|
645万 |
1.33亿 |
| 2024-08-28 |
20.38 |
20.70 |
20.27 |
20.54 |
0.78%
|
430万 |
8855万 |
| 2024-08-29 |
20.42 |
20.92 |
20.39 |
20.77 |
1.12%
|
481万 |
9983万 |
| 2024-08-30 |
20.79 |
21.29 |
20.67 |
21.11 |
1.64%
|
721万 |
1.52亿 |
| 2024-09-02 |
21.06 |
21.07 |
20.68 |
20.69 |
-1.99%
|
502万 |
1.05亿 |
| 2024-09-03 |
20.69 |
20.94 |
20.68 |
20.84 |
0.72%
|
418万 |
8722万 |
| 2024-09-04 |
20.74 |
21.07 |
20.62 |
20.83 |
-0.05%
|
437万 |
9143万 |
| 2024-09-05 |
20.82 |
21.00 |
20.72 |
20.86 |
0.14%
|
387万 |
8088万 |
| 2024-09-06 |
20.90 |
20.97 |
20.67 |
20.67 |
-0.91%
|
388万 |
8088万 |
| 2024-09-09 |
20.60 |
20.77 |
20.39 |
20.48 |
-0.92%
|
384万 |
7899万 |
| 2024-09-10 |
20.49 |
20.68 |
20.12 |
20.65 |
0.83%
|
467万 |
9558万 |
| 2024-09-11 |
20.57 |
20.60 |
20.30 |
20.43 |
-1.06%
|
339万 |
6950万 |
| 2024-09-12 |
20.44 |
20.68 |
20.37 |
20.37 |
-0.29%
|
286万 |
5890万 |
| 2024-09-13 |
20.40 |
20.49 |
20.17 |
20.23 |
-0.69%
|
300万 |
6111万 |
| 2024-09-18 |
20.29 |
20.34 |
19.90 |
20.21 |
-0.1%
|
397万 |
8003万 |
| 2024-09-19 |
20.40 |
20.66 |
20.07 |
20.61 |
1.98%
|
541万 |
1.11亿 |
| 2024-09-20 |
20.61 |
20.72 |
20.35 |
20.48 |
-0.63%
|
383万 |
7871万 |
| 2024-09-23 |
20.41 |
21.15 |
20.41 |
20.94 |
2.24%
|
820万 |
1.71亿 |
| 2024-09-24 |
20.98 |
21.47 |
20.80 |
21.45 |
2.43%
|
1069万 |
2.27亿 |
| 2024-09-25 |
21.58 |
22.21 |
21.57 |
21.69 |
1.12%
|
1352万 |
2.96亿 |
| 2024-09-26 |
21.78 |
22.28 |
21.62 |
22.28 |
2.72%
|
1048万 |
2.31亿 |
| 2024-09-27 |
22.40 |
23.34 |
22.40 |
23.24 |
4.31%
|
1272万 |
2.92亿 |
| 2024-09-30 |
23.99 |
25.27 |
23.94 |
25.09 |
7.96%
|
3576万 |
8.85亿 |
| 2024-10-08 |
27.60 |
27.60 |
25.49 |
26.98 |
7.53%
|
4902万 |
13.13亿 |
| 2024-10-09 |
26.79 |
26.79 |
24.66 |
24.71 |
-8.41%
|
3046万 |
7.77亿 |
| 2024-10-10 |
24.74 |
26.99 |
24.74 |
26.02 |
5.3%
|
3802万 |
9.88亿 |
| 2024-10-11 |
26.06 |
26.06 |
24.51 |
24.77 |
-4.8%
|
2361万 |
5.93亿 |
| 2024-10-14 |
24.84 |
25.55 |
24.60 |
25.50 |
2.95%
|
1991万 |
5.03亿 |
| 2024-10-15 |
25.12 |
25.91 |
24.90 |
25.19 |
-1.22%
|
1986万 |
5.07亿 |
| 2024-10-16 |
24.89 |
25.29 |
24.67 |
24.86 |
-1.31%
|
1331万 |
3.32亿 |
| 2024-10-17 |
25.02 |
25.39 |
24.84 |
24.87 |
0.04%
|
1290万 |
3.24亿 |
| 2024-10-18 |
24.79 |
25.97 |
24.54 |
25.47 |
2.41%
|
2379万 |
6.04亿 |
| 2024-10-21 |
25.87 |
28.02 |
25.87 |
28.02 |
10.01%
|
7356万 |
20.21亿 |
| 2024-10-22 |
28.97 |
28.97 |
26.50 |
26.76 |
-4.5%
|
6955万 |
18.99亿 |
| 2024-10-23 |
26.50 |
27.81 |
26.46 |
27.08 |
1.2%
|
4578万 |
12.48亿 |
| 2024-10-24 |
26.85 |
27.04 |
26.15 |
26.49 |
-2.18%
|
2363万 |
6.26亿 |
| 2024-10-25 |
26.04 |
26.54 |
26.03 |
26.37 |
-0.45%
|
2498万 |
6.58亿 |
| 2024-10-28 |
26.37 |
26.75 |
26.15 |
26.55 |
0.68%
|
2265万 |
5.99亿 |
| 2024-10-29 |
26.55 |
27.43 |
26.39 |
26.97 |
1.58%
|
3720万 |
10.04亿 |
| 2024-10-30 |
27.02 |
27.02 |
26.28 |
26.48 |
-1.82%
|
2148万 |
5.71亿 |
| 2024-10-31 |
26.37 |
26.67 |
25.90 |
26.52 |
0.15%
|
2579万 |
6.80亿 |
| 2024-11-01 |
26.33 |
26.48 |
25.29 |
25.30 |
-4.6%
|
2547万 |
6.56亿 |
| 2024-11-04 |
25.31 |
25.97 |
25.30 |
25.85 |
2.17%
|
1228万 |
3.16亿 |
| 2024-11-05 |
25.85 |
27.49 |
25.79 |
27.15 |
5.03%
|
3908万 |
10.52亿 |
| 2024-11-06 |
27.33 |
29.79 |
26.62 |
28.21 |
3.9%
|
7432万 |
20.97亿 |
| 2024-11-07 |
27.79 |
29.76 |
27.62 |
29.04 |
2.94%
|
7199万 |
20.72亿 |
| 2024-11-08 |
29.07 |
31.95 |
28.59 |
31.53 |
8.57%
|
1.07亿 |
33.49亿 |
| 2024-11-11 |
33.10 |
34.04 |
31.87 |
32.28 |
2.38%
|
1.07亿 |
34.92亿 |
| 2024-11-12 |
31.24 |
32.92 |
30.36 |
30.79 |
-4.61%
|
6927万 |
21.69亿 |
| 2024-11-13 |
30.84 |
32.49 |
30.02 |
31.20 |
1.33%
|
6242万 |
19.47亿 |
| 2024-11-14 |
30.49 |
30.56 |
28.99 |
28.99 |
-7.08%
|
4461万 |
13.19亿 |
| 2024-11-15 |
28.54 |
29.39 |
28.29 |
28.39 |
-2.07%
|
3475万 |
9.99亿 |
| 2024-11-18 |
28.39 |
28.51 |
27.17 |
27.39 |
-3.52%
|
2600万 |
7.19亿 |
| 2024-11-19 |
27.49 |
28.20 |
27.16 |
28.06 |
2.45%
|
2288万 |
6.32亿 |
| 2024-11-20 |
28.04 |
28.49 |
27.64 |
28.25 |
0.68%
|
2371万 |
6.70亿 |
| 2024-11-21 |
28.49 |
28.98 |
28.20 |
28.35 |
0.35%
|
2551万 |
7.30亿 |
| 2024-11-22 |
28.24 |
28.29 |
26.79 |
26.88 |
-5.18%
|
2727万 |
7.52亿 |
| 2024-11-25 |
26.63 |
26.85 |
25.98 |
26.34 |
-2.01%
|
1917万 |
5.04亿 |
| 2024-11-26 |
26.61 |
27.19 |
26.59 |
26.72 |
1.44%
|
1786万 |
4.80亿 |
| 2024-11-27 |
26.54 |
29.39 |
26.46 |
29.39 |
9.99%
|
7115万 |
20.39亿 |
| 2024-11-28 |
29.40 |
31.25 |
28.99 |
29.89 |
1.7%
|
7454万 |
22.64亿 |
| 2024-11-29 |
29.74 |
31.48 |
29.59 |
30.70 |
2.71%
|
5761万 |
17.66亿 |
| 2024-12-02 |
30.40 |
30.40 |
29.22 |
30.04 |
-2.15%
|
4531万 |
13.50亿 |
| 2024-12-03 |
29.84 |
29.84 |
28.87 |
29.33 |
-2.36%
|
3468万 |
10.15亿 |
| 2024-12-04 |
29.11 |
29.54 |
28.87 |
29.20 |
-0.44%
|
2493万 |
7.26亿 |
| 2024-12-05 |
28.89 |
29.56 |
28.89 |
29.27 |
0.24%
|
2458万 |
7.20亿 |
| 2024-12-06 |
29.29 |
29.42 |
28.79 |
29.05 |
-0.75%
|
2220万 |
6.45亿 |
| 2024-12-09 |
28.99 |
28.99 |
28.39 |
28.45 |
-2.06%
|
1713万 |
4.90亿 |
| 2024-12-10 |
29.09 |
31.30 |
28.88 |
31.30 |
10.01%
|
6907万 |
20.94亿 |
| 2024-12-11 |
30.90 |
31.57 |
30.54 |
31.57 |
0.86%
|
6100万 |
18.98亿 |
| 2024-12-12 |
31.56 |
31.99 |
30.75 |
31.56 |
-0.03%
|
4600万 |
14.46亿 |
| 2024-12-13 |
31.01 |
31.96 |
30.63 |
31.15 |
-1.3%
|
4290万 |
13.45亿 |
| 2024-12-16 |
31.09 |
31.98 |
30.67 |
30.84 |
-0.99%
|
4058万 |
12.74亿 |
| 2024-12-17 |
30.99 |
31.09 |
28.39 |
28.61 |
-7.23%
|
4261万 |
12.55亿 |
| 2024-12-18 |
28.96 |
29.89 |
28.50 |
29.34 |
2.55%
|
3106万 |
9.14亿 |
| 2024-12-19 |
28.87 |
29.58 |
28.69 |
29.39 |
0.17%
|
1890万 |
5.51亿 |
| 2024-12-20 |
29.29 |
29.67 |
29.20 |
29.33 |
-0.2%
|
1753万 |
5.16亿 |
| 2024-12-23 |
29.29 |
29.80 |
28.87 |
29.01 |
-1.09%
|
2197万 |
6.43亿 |
| 2024-12-24 |
29.02 |
29.33 |
28.45 |
29.19 |
0.62%
|
1897万 |
5.49亿 |
| 2024-12-25 |
29.07 |
29.38 |
28.64 |
28.83 |
-1.23%
|
1710万 |
4.95亿 |
| 2024-12-26 |
28.82 |
29.59 |
28.81 |
29.04 |
0.73%
|
2074万 |
6.07亿 |
| 2024-12-27 |
29.19 |
29.48 |
28.84 |
29.09 |
0.17%
|
1914万 |
5.59亿 |
| 2024-12-30 |
28.99 |
28.99 |
28.14 |
28.29 |
-2.75%
|
1842万 |
5.26亿 |
| 2024-12-31 |
28.35 |
28.38 |
27.14 |
27.29 |
-3.53%
|
1914万 |
5.29亿 |
| 2025-01-02 |
27.24 |
27.63 |
26.53 |
26.75 |
-1.98%
|
1581万 |
4.28亿 |
| 2025-01-03 |
26.91 |
26.99 |
25.80 |
25.86 |
-3.33%
|
1481万 |
3.90亿 |
| 2025-01-06 |
25.77 |
26.16 |
25.67 |
25.95 |
0.35%
|
933万 |
2.42亿 |
| 2025-01-07 |
25.95 |
26.24 |
25.85 |
26.24 |
1.12%
|
896万 |
2.34亿 |
| 2025-01-08 |
26.08 |
26.14 |
25.06 |
25.75 |
-1.87%
|
1253万 |
3.21亿 |
| 2025-01-09 |
25.69 |
26.55 |
25.49 |
26.24 |
1.9%
|
1319万 |
3.45亿 |
| 2025-01-10 |
26.00 |
26.54 |
25.67 |
25.67 |
-2.17%
|
995万 |
2.60亿 |
| 2025-01-13 |
25.42 |
26.11 |
25.19 |
25.95 |
1.09%
|
1006万 |
2.59亿 |
| 2025-01-14 |
26.09 |
27.01 |
25.95 |
26.93 |
3.78%
|
1519万 |
4.05亿 |
| 2025-01-15 |
26.88 |
27.14 |
25.70 |
25.87 |
-3.93%
|
2777万 |
7.29亿 |
| 2025-01-16 |
25.88 |
26.34 |
25.77 |
25.95 |
0.31%
|
1403万 |
3.66亿 |
| 2025-01-17 |
25.72 |
26.38 |
25.60 |
26.03 |
0.31%
|
1080万 |
2.81亿 |
| 2025-01-20 |
25.98 |
26.30 |
25.92 |
26.12 |
0.35%
|
961万 |
2.51亿 |
| 2025-01-21 |
26.23 |
26.47 |
25.73 |
26.09 |
-0.11%
|
1019万 |
2.65亿 |
| 2025-01-22 |
25.89 |
25.95 |
25.55 |
25.83 |
-1.0%
|
906万 |
2.33亿 |
| 2025-01-23 |
25.98 |
26.32 |
25.49 |
25.50 |
-1.28%
|
1316万 |
3.42亿 |
| 2025-01-24 |
25.51 |
25.74 |
25.39 |
25.55 |
0.2%
|
1124万 |
2.87亿 |
| 2025-01-27 |
25.58 |
25.77 |
25.27 |
25.28 |
-1.06%
|
908万 |
2.31亿 |
| 2025-02-05 |
25.47 |
26.12 |
25.39 |
26.04 |
3.01%
|
1471万 |
3.80亿 |
| 2025-02-06 |
25.99 |
27.18 |
25.77 |
27.06 |
3.92%
|
2367万 |
6.35亿 |
| 2025-02-07 |
26.82 |
27.25 |
26.59 |
27.02 |
-0.15%
|
2235万 |
6.03亿 |
| 2025-02-10 |
27.01 |
27.77 |
27.01 |
27.47 |
1.66%
|
1824万 |
5.00亿 |
| 2025-02-11 |
27.38 |
28.79 |
27.12 |
27.88 |
1.49%
|
2443万 |
6.81亿 |
| 2025-02-12 |
27.72 |
27.83 |
27.52 |
27.79 |
-0.32%
|
1347万 |
3.73亿 |
| 2025-02-13 |
27.81 |
27.90 |
27.23 |
27.30 |
-1.76%
|
1520万 |
4.18亿 |
| 2025-02-14 |
27.28 |
27.46 |
27.04 |
27.41 |
0.4%
|
1329万 |
3.63亿 |
| 2025-02-17 |
27.44 |
27.64 |
27.17 |
27.31 |
-0.36%
|
1177万 |
3.23亿 |
| 2025-02-18 |
27.26 |
27.27 |
26.55 |
26.69 |
-2.27%
|
1173万 |
3.16亿 |
| 2025-02-19 |
26.68 |
27.22 |
26.62 |
27.09 |
1.5%
|
1254万 |
3.39亿 |
| 2025-02-20 |
27.05 |
27.81 |
26.79 |
27.57 |
1.77%
|
1882万 |
5.17亿 |
| 2025-02-21 |
27.67 |
27.79 |
27.39 |
27.66 |
0.33%
|
1691万 |
4.67亿 |
| 2025-02-24 |
27.58 |
28.76 |
27.44 |
28.06 |
1.45%
|
2761万 |
7.77亿 |
| 2025-02-25 |
27.59 |
28.13 |
27.49 |
27.73 |
-1.18%
|
1677万 |
4.68亿 |
| 2025-02-26 |
27.85 |
28.09 |
27.55 |
27.80 |
0.25%
|
1312万 |
3.65亿 |
| 2025-02-27 |
27.68 |
27.90 |
27.04 |
27.37 |
-1.55%
|
1366万 |
3.75亿 |
| 2025-02-28 |
27.29 |
27.33 |
26.57 |
26.69 |
-2.48%
|
1427万 |
3.84亿 |
| 2025-03-03 |
26.57 |
26.95 |
26.46 |
26.59 |
-0.37%
|
950万 |
2.54亿 |
| 2025-03-04 |
26.59 |
27.54 |
26.53 |
27.34 |
2.82%
|
1629万 |
4.43亿 |
| 2025-03-05 |
27.34 |
28.79 |
27.24 |
28.34 |
3.66%
|
3817万 |
10.73亿 |
| 2025-03-06 |
28.37 |
28.94 |
27.99 |
28.60 |
0.92%
|
3548万 |
10.13亿 |
| 2025-03-07 |
28.59 |
29.17 |
28.17 |
28.39 |
-0.73%
|
2784万 |
7.99亿 |
| 2025-03-10 |
28.26 |
28.94 |
28.22 |
28.44 |
0.18%
|
1666万 |
4.77亿 |
| 2025-03-11 |
28.14 |
28.97 |
28.02 |
28.83 |
1.37%
|
1857万 |
5.32亿 |
| 2025-03-12 |
28.97 |
29.22 |
28.59 |
28.61 |
-0.76%
|
1754万 |
5.06亿 |
| 2025-03-13 |
28.64 |
28.82 |
28.19 |
28.49 |
-0.42%
|
1504万 |
4.28亿 |
| 2025-03-14 |
28.48 |
28.64 |
28.09 |
28.59 |
0.35%
|
1464万 |
4.17亿 |
| 2025-03-17 |
28.62 |
28.88 |
28.34 |
28.41 |
-0.63%
|
1266万 |
3.62亿 |
| 2025-03-18 |
28.39 |
28.48 |
27.99 |
28.07 |
-1.2%
|
1345万 |
3.79亿 |
| 2025-03-19 |
28.03 |
28.09 |
27.66 |
27.80 |
-0.96%
|
1171万 |
3.26亿 |
| 2025-03-20 |
27.80 |
28.14 |
27.59 |
27.84 |
0.14%
|
1028万 |
2.87亿 |
| 2025-03-21 |
27.79 |
28.31 |
27.57 |
27.67 |
-0.61%
|
1572万 |
4.40亿 |
| 2025-03-24 |
27.75 |
27.85 |
26.59 |
27.28 |
-1.41%
|
1893万 |
5.12亿 |
| 2025-03-25 |
27.21 |
27.59 |
26.88 |
26.93 |
-1.28%
|
1258万 |
3.43亿 |
| 2025-03-26 |
26.77 |
27.24 |
26.77 |
26.88 |
-0.19%
|
889万 |
2.40亿 |
| 2025-03-27 |
26.88 |
27.04 |
26.32 |
26.74 |
-0.52%
|
943万 |
2.52亿 |
| 2025-03-28 |
26.70 |
26.89 |
26.36 |
26.42 |
-1.2%
|
830万 |
2.21亿 |
| 2025-03-31 |
26.29 |
26.67 |
26.00 |
26.28 |
-0.53%
|
975万 |
2.57亿 |
| 2025-04-01 |
26.30 |
26.92 |
26.29 |
26.82 |
2.05%
|
994万 |
2.65亿 |
| 2025-04-02 |
26.89 |
26.89 |
26.31 |
26.53 |
-1.08%
|
959万 |
2.54亿 |
| 2025-04-03 |
26.27 |
26.64 |
26.20 |
26.51 |
-0.08%
|
713万 |
1.89亿 |
| 2025-04-07 |
25.59 |
25.79 |
23.86 |
23.86 |
-9.99%
|
2005万 |
4.91亿 |
| 2025-04-08 |
23.86 |
24.49 |
23.86 |
24.49 |
2.64%
|
1493万 |
3.61亿 |
| 2025-04-09 |
24.41 |
25.92 |
24.17 |
25.76 |
5.18%
|
2147万 |
5.44亿 |
| 2025-04-10 |
25.99 |
26.08 |
25.48 |
25.78 |
0.08%
|
1676万 |
4.32亿 |
| 2025-04-11 |
25.74 |
27.67 |
25.49 |
26.39 |
2.37%
|
2458万 |
6.49亿 |
| 2025-04-14 |
26.11 |
26.47 |
26.09 |
26.18 |
-0.8%
|
1343万 |
3.53亿 |
| 2025-04-15 |
26.16 |
26.76 |
26.00 |
26.25 |
0.27%
|
1102万 |
2.90亿 |
| 2025-04-16 |
26.38 |
26.48 |
25.82 |
26.25 |
0.0%
|
859万 |
2.24亿 |
| 2025-04-17 |
25.99 |
26.36 |
25.90 |
26.25 |
0.0%
|
737万 |
1.93亿 |
| 2025-04-18 |
26.06 |
26.21 |
25.89 |
26.09 |
-0.61%
|
532万 |
1.39亿 |
| 2025-04-21 |
26.08 |
26.48 |
26.01 |
26.33 |
0.92%
|
736万 |
1.94亿 |
| 2025-04-22 |
26.18 |
26.36 |
26.09 |
26.19 |
-0.53%
|
537万 |
1.41亿 |
| 2025-04-23 |
26.36 |
26.39 |
26.11 |
26.25 |
0.23%
|
754万 |
1.98亿 |
| 2025-04-24 |
26.25 |
26.27 |
25.64 |
26.01 |
-0.91%
|
826万 |
2.15亿 |
| 2025-04-25 |
26.06 |
26.07 |
25.80 |
25.93 |
-0.31%
|
534万 |
1.39亿 |
| 2025-04-28 |
25.87 |
25.87 |
25.56 |
25.59 |
-1.31%
|
560万 |
1.44亿 |
| 2025-04-29 |
25.59 |
25.73 |
25.40 |
25.54 |
-0.2%
|
449万 |
1.15亿 |
| 2025-04-30 |
25.29 |
25.79 |
25.29 |
25.63 |
0.35%
|
564万 |
1.45亿 |
| 2025-05-06 |
25.78 |
26.20 |
25.71 |
26.15 |
2.03%
|
936万 |
2.44亿 |
| 2025-05-07 |
26.45 |
26.91 |
26.13 |
26.77 |
2.37%
|
1977万 |
5.25亿 |
| 2025-05-08 |
26.47 |
27.30 |
26.41 |
27.22 |
1.68%
|
1815万 |
4.88亿 |
| 2025-05-09 |
27.10 |
27.29 |
26.70 |
26.70 |
-1.91%
|
1087万 |
2.93亿 |
| 2025-05-12 |
26.74 |
28.24 |
26.70 |
27.72 |
3.82%
|
2703万 |
7.48亿 |
| 2025-05-13 |
27.74 |
27.84 |
27.09 |
27.17 |
-1.98%
|
1554万 |
4.27亿 |
| 2025-05-14 |
27.09 |
27.36 |
26.68 |
26.88 |
-1.07%
|
1148万 |
3.09亿 |
| 2025-05-15 |
26.99 |
27.16 |
26.19 |
26.39 |
-1.82%
|
1296万 |
3.45亿 |
| 2025-05-16 |
26.41 |
26.74 |
26.26 |
26.38 |
-0.04%
|
883万 |
2.34亿 |
| 2025-05-19 |
26.52 |
27.07 |
26.36 |
26.82 |
1.67%
|
1098万 |
2.94亿 |
| 2025-05-20 |
26.69 |
27.34 |
26.66 |
26.81 |
-0.04%
|
1046万 |
2.82亿 |
| 2025-05-21 |
26.85 |
27.07 |
26.67 |
26.95 |
0.52%
|
893万 |
2.40亿 |
| 2025-05-22 |
26.85 |
27.26 |
26.70 |
26.77 |
-0.67%
|
972万 |
2.62亿 |
| 2025-05-23 |
26.61 |
26.76 |
26.19 |
26.21 |
-2.09%
|
853万 |
2.26亿 |
| 2025-05-26 |
26.23 |
26.69 |
26.09 |
26.50 |
1.11%
|
607万 |
1.61亿 |
| 2025-05-27 |
26.41 |
27.95 |
26.26 |
27.39 |
3.36%
|
2177万 |
5.92亿 |
| 2025-05-28 |
27.09 |
27.24 |
26.67 |
26.76 |
-2.3%
|
1126万 |
3.04亿 |
| 2025-05-29 |
26.79 |
27.53 |
26.79 |
27.16 |
1.49%
|
1220万 |
3.32亿 |
| 2025-05-30 |
27.12 |
27.84 |
26.89 |
27.65 |
1.8%
|
2252万 |
6.20亿 |
| 2025-06-03 |
27.59 |
27.99 |
27.37 |
27.42 |
-0.83%
|
1841万 |
5.09亿 |
| 2025-06-04 |
27.51 |
28.35 |
27.46 |
27.52 |
0.36%
|
1692万 |
4.70亿 |
| 2025-06-05 |
27.49 |
27.85 |
27.29 |
27.69 |
0.62%
|
1244万 |
3.44亿 |
| 2025-06-06 |
27.76 |
28.19 |
27.34 |
27.45 |
-0.87%
|
1359万 |
3.77亿 |
| 2025-06-09 |
27.63 |
27.78 |
27.39 |
27.55 |
0.36%
|
1131万 |
3.12亿 |
| 2025-06-10 |
27.82 |
28.44 |
27.29 |
27.60 |
0.18%
|
2102万 |
5.84亿 |
| 2025-06-11 |
27.37 |
27.54 |
27.10 |
27.30 |
-1.09%
|
1075万 |
2.94亿 |
| 2025-06-12 |
27.21 |
27.21 |
26.88 |
26.94 |
-1.32%
|
1167万 |
3.16亿 |
| 2025-06-13 |
26.99 |
27.27 |
26.80 |
27.06 |
0.45%
|
1481万 |
4.01亿 |
| 2025-06-16 |
27.01 |
27.14 |
26.69 |
27.06 |
0.0%
|
798万 |
2.16亿 |
| 2025-06-17 |
27.14 |
27.43 |
26.76 |
27.17 |
0.41%
|
1166万 |
3.15亿 |
| 2025-06-18 |
27.14 |
27.16 |
26.92 |
26.98 |
-0.7%
|
908万 |
2.46亿 |
| 2025-06-19 |
26.87 |
26.91 |
26.37 |
26.56 |
-1.56%
|
1153万 |
3.07亿 |
| 2025-06-20 |
26.41 |
26.63 |
26.36 |
26.46 |
-0.38%
|
571万 |
1.51亿 |
| 2025-06-23 |
26.49 |
27.03 |
26.49 |
26.95 |
1.85%
|
933万 |
2.50亿 |
| 2025-06-24 |
26.77 |
27.03 |
26.63 |
26.94 |
-0.04%
|
1017万 |
2.74亿 |
| 2025-06-25 |
26.97 |
27.54 |
26.87 |
27.43 |
1.82%
|
1748万 |
4.78亿 |
| 2025-06-26 |
27.31 |
28.47 |
27.29 |
27.83 |
1.46%
|
3439万 |
9.65亿 |
| 2025-06-27 |
27.80 |
28.17 |
27.61 |
27.71 |
-0.43%
|
1559万 |
4.34亿 |
| 2025-06-30 |
27.76 |
28.72 |
27.72 |
28.57 |
3.1%
|
2694万 |
7.64亿 |
| 2025-07-01 |
28.50 |
28.58 |
28.22 |
28.27 |
-1.05%
|
1853万 |
5.26亿 |
| 2025-07-02 |
28.27 |
28.27 |
27.77 |
27.98 |
-1.03%
|
1358万 |
3.80亿 |
| 2025-07-03 |
27.89 |
29.68 |
27.89 |
28.57 |
2.11%
|
3450万 |
9.95亿 |
| 2025-07-04 |
28.40 |
28.75 |
28.09 |
28.26 |
-1.09%
|
1560万 |
4.42亿 |
| 2025-07-07 |
28.18 |
28.23 |
27.94 |
28.15 |
-0.39%
|
823万 |
2.31亿 |
| 2025-07-08 |
28.15 |
28.28 |
28.02 |
28.21 |
0.21%
|
1254万 |
3.53亿 |
| 2025-07-09 |
28.21 |
28.29 |
27.69 |
27.84 |
-1.31%
|
1302万 |
3.65亿 |
| 2025-07-10 |
27.70 |
27.94 |
27.57 |
27.88 |
0.14%
|
1045万 |
2.90亿 |
| 2025-07-11 |
27.58 |
27.88 |
27.19 |
27.71 |
-0.61%
|
1617万 |
4.47亿 |
| 2025-07-14 |
27.61 |
27.77 |
27.50 |
27.65 |
-0.22%
|
816万 |
2.26亿 |
| 2025-07-15 |
27.66 |
27.76 |
27.27 |
27.30 |
-1.27%
|
1021万 |
2.80亿 |
| 2025-07-16 |
27.31 |
28.10 |
27.28 |
27.80 |
1.83%
|
1387万 |
3.84亿 |
| 2025-07-17 |
27.82 |
27.92 |
27.63 |
27.82 |
0.07%
|
1320万 |
3.67亿 |
| 2025-07-18 |
27.87 |
28.16 |
27.77 |
28.04 |
0.79%
|
1538万 |
4.30亿 |
| 2025-07-21 |
28.00 |
28.04 |
27.80 |
27.92 |
-0.43%
|
1394万 |
3.89亿 |
| 2025-07-22 |
27.95 |
28.51 |
27.80 |
28.15 |
0.82%
|
2237万 |
6.29亿 |
| 2025-07-23 |
28.01 |
28.34 |
27.67 |
27.92 |
-0.82%
|
1898万 |
5.30亿 |
| 2025-07-24 |
27.89 |
28.28 |
27.83 |
28.28 |
1.29%
|
2076万 |
5.84亿 |
| 2025-07-25 |
28.28 |
29.06 |
28.26 |
28.45 |
0.6%
|
2313万 |
6.61亿 |
| 2025-07-28 |
28.55 |
29.02 |
28.40 |
28.89 |
1.55%
|
2406万 |
6.94亿 |
| 2025-07-29 |
28.89 |
29.06 |
28.66 |
29.06 |
0.59%
|
2022万 |
5.85亿 |
| 2025-07-30 |
28.94 |
30.10 |
28.70 |
29.15 |
0.31%
|
4009万 |
11.79亿 |
| 2025-07-31 |
29.10 |
29.31 |
28.79 |
28.91 |
-0.82%
|
2351万 |
6.83亿 |
| 2025-08-01 |
28.88 |
29.20 |
28.51 |
28.70 |
-0.73%
|
1595万 |
4.59亿 |
| 2025-08-04 |
28.46 |
30.15 |
28.46 |
29.57 |
3.03%
|
3091万 |
9.13亿 |
| 2025-08-05 |
29.85 |
30.00 |
29.37 |
29.50 |
-0.24%
|
2106万 |
6.24亿 |
| 2025-08-06 |
29.60 |
30.30 |
29.47 |
29.90 |
1.36%
|
3384万 |
10.15亿 |
| 2025-08-07 |
29.99 |
30.27 |
29.50 |
29.78 |
-0.4%
|
2627万 |
7.83亿 |
| 2025-08-08 |
29.82 |
30.78 |
29.79 |
30.07 |
0.97%
|
3967万 |
12.04亿 |
| 2025-08-11 |
30.21 |
30.65 |
29.89 |
30.19 |
0.4%
|
2906万 |
8.80亿 |
| 2025-08-12 |
30.20 |
30.45 |
29.53 |
29.77 |
-1.39%
|
2764万 |
8.25亿 |
| 2025-08-13 |
29.61 |
30.50 |
29.57 |
30.07 |
1.01%
|
2469万 |
7.43亿 |
| 2025-08-14 |
30.08 |
30.16 |
29.08 |
29.17 |
-2.99%
|
2722万 |
8.02亿 |
| 2025-08-15 |
29.13 |
29.55 |
29.06 |
29.50 |
1.13%
|
1574万 |
4.62亿 |
| 2025-08-18 |
29.58 |
29.76 |
29.38 |
29.58 |
0.27%
|
2497万 |
7.37亿 |
| 2025-08-19 |
29.57 |
29.62 |
29.20 |
29.24 |
-1.15%
|
1748万 |
5.13亿 |
| 2025-08-20 |
29.30 |
30.29 |
29.24 |
29.75 |
1.74%
|
3098万 |
9.22亿 |
| 2025-08-21 |
29.73 |
29.95 |
29.46 |
29.64 |
-0.37%
|
2300万 |
6.84亿 |
| 2025-08-22 |
29.57 |
30.28 |
29.30 |
30.27 |
2.13%
|
3641万 |
10.88亿 |
| 2025-08-25 |
30.30 |
33.30 |
29.94 |
33.30 |
10.01%
|
8218万 |
26.40亿 |
| 2025-08-26 |
35.89 |
36.63 |
34.90 |
36.63 |
10.0%
|
1.17亿 |
42.40亿 |
| 2025-08-27 |
37.00 |
38.48 |
35.70 |
36.45 |
-0.49%
|
1.49亿 |
54.75亿 |
| 2025-08-28 |
39.10 |
40.10 |
38.00 |
38.90 |
6.72%
|
1.51亿 |
59.22亿 |
| 2025-08-29 |
38.00 |
41.88 |
38.00 |
39.64 |
1.9%
|
1.35亿 |
54.27亿 |
| 2025-09-01 |
38.00 |
38.12 |
36.33 |
36.73 |
-7.34%
|
1.05亿 |
38.67亿 |
| 2025-09-02 |
36.78 |
37.30 |
35.28 |
35.66 |
-2.91%
|
7466万 |
26.95亿 |
| 2025-09-03 |
35.80 |
35.92 |
33.45 |
33.62 |
-5.72%
|
6265万 |
21.49亿 |
| 2025-09-04 |
33.33 |
33.87 |
32.20 |
32.81 |
-2.41%
|
4838万 |
15.97亿 |
| 2025-09-05 |
32.92 |
33.29 |
32.00 |
32.92 |
0.34%
|
4242万 |
13.87亿 |
| 2025-09-08 |
34.20 |
36.21 |
33.65 |
36.21 |
9.99%
|
9113万 |
31.74亿 |
| 2025-09-09 |
36.21 |
38.04 |
36.01 |
36.24 |
0.08%
|
1.17亿 |
43.48亿 |
| 2025-09-10 |
35.89 |
38.01 |
35.31 |
37.41 |
3.23%
|
9653万 |
35.87亿 |
| 2025-09-11 |
36.50 |
38.39 |
36.09 |
37.62 |
0.56%
|
8212万 |
30.66亿 |
| 2025-09-12 |
37.46 |
39.10 |
37.21 |
38.17 |
1.46%
|
7961万 |
30.45亿 |
| 2025-09-15 |
37.43 |
37.59 |
36.50 |
36.57 |
-4.19%
|
6531万 |
24.04亿 |
| 2025-09-16 |
36.49 |
37.15 |
35.89 |
36.65 |
0.22%
|
4936万 |
18.00亿 |
| 2025-09-17 |
36.35 |
36.72 |
35.73 |
36.55 |
-0.27%
|
3253万 |
11.81亿 |
| 2025-09-18 |
36.40 |
37.18 |
35.25 |
35.58 |
-2.65%
|
5322万 |
19.38亿 |
| 2025-09-19 |
35.54 |
36.03 |
34.85 |
34.99 |
-1.66%
|
3609万 |
12.77亿 |
| 2025-09-22 |
34.89 |
35.47 |
34.75 |
35.47 |
1.37%
|
2360万 |
8.28亿 |
| 2025-09-23 |
35.44 |
35.45 |
33.78 |
34.53 |
-2.65%
|
3029万 |
10.40亿 |
| 2025-09-24 |
34.21 |
34.85 |
34.15 |
34.74 |
0.61%
|
2047万 |
7.07亿 |
| 2025-09-25 |
34.84 |
35.65 |
34.65 |
34.96 |
0.63%
|
2975万 |
10.44亿 |
| 2025-09-26 |
34.72 |
35.15 |
34.51 |
34.56 |
-1.14%
|
2201万 |
7.66亿 |
| 2025-09-29 |
34.60 |
36.15 |
33.90 |
35.76 |
3.47%
|
3686万 |
12.92亿 |
| 2025-09-30 |
35.76 |
37.11 |
35.66 |
36.99 |
3.44%
|
5609万 |
20.63亿 |
| 2025-10-09 |
36.50 |
37.53 |
36.24 |
37.29 |
0.81%
|
4862万 |
17.99亿 |
| 2025-10-10 |
36.98 |
37.10 |
36.26 |
36.45 |
-2.25%
|
2881万 |
10.55亿 |
| 2025-10-13 |
35.01 |
38.00 |
35.00 |
37.80 |
3.7%
|
5626万 |
20.92亿 |
| 2025-10-14 |
37.70 |
38.77 |
37.29 |
37.88 |
0.21%
|
5293万 |
20.07亿 |
| 2025-10-15 |
38.15 |
39.34 |
36.83 |
38.53 |
1.72%
|
6164万 |
23.57亿 |
| 2025-10-16 |
38.33 |
38.33 |
37.00 |
37.42 |
-2.88%
|
4179万 |
15.70亿 |
| 2025-10-17 |
37.45 |
38.50 |
36.63 |
36.73 |
-1.84%
|
4483万 |
16.80亿 |
| 2025-10-20 |
38.00 |
39.48 |
37.44 |
38.05 |
3.59%
|
5923万 |
22.73亿 |
| 2025-10-21 |
38.66 |
38.88 |
37.04 |
37.20 |
-2.23%
|
5881万 |
22.28亿 |
| 2025-10-22 |
37.00 |
38.18 |
35.60 |
36.68 |
-1.4%
|
5529万 |
20.25亿 |
| 2025-10-23 |
36.00 |
36.03 |
35.01 |
35.56 |
-3.05%
|
2991万 |
10.57亿 |
| 2025-10-24 |
37.10 |
39.12 |
37.10 |
39.12 |
10.01%
|
5440万 |
21.06亿 |
| 2025-10-27 |
39.50 |
41.60 |
39.10 |
40.40 |
3.27%
|
1.25亿 |
50.35亿 |
| 2025-10-28 |
39.94 |
41.18 |
39.94 |
40.23 |
-0.42%
|
7671万 |
31.12亿 |
| 2025-10-29 |
41.00 |
44.00 |
41.00 |
42.50 |
5.64%
|
9278万 |
39.34亿 |
| 2025-10-30 |
42.00 |
45.59 |
42.00 |
44.55 |
4.82%
|
1.11亿 |
48.76亿 |
| 2025-10-31 |
44.55 |
44.56 |
42.20 |
42.96 |
-3.57%
|
8617万 |
37.26亿 |
| 2025-11-03 |
42.96 |
45.47 |
42.11 |
44.90 |
4.52%
|
8421万 |
36.98亿 |
| 2025-11-04 |
44.00 |
44.59 |
42.60 |
42.71 |
-4.88%
|
6414万 |
27.77亿 |
| 2025-11-05 |
41.87 |
43.57 |
41.86 |
43.00 |
0.68%
|
4601万 |
19.77亿 |
| 2025-11-06 |
42.65 |
43.49 |
42.01 |
42.94 |
-0.14%
|
4207万 |
17.97亿 |
| 2025-11-07 |
43.00 |
44.57 |
42.64 |
44.50 |
3.63%
|
6993万 |
30.65亿 |
| 2025-11-10 |
45.88 |
46.98 |
44.80 |
45.75 |
2.81%
|
8162万 |
37.43亿 |
| 2025-11-11 |
44.97 |
46.35 |
42.55 |
43.40 |
-5.14%
|
7335万 |
32.32亿 |
| 2025-11-12 |
42.78 |
45.96 |
41.70 |
44.99 |
3.66%
|
6909万 |
29.94亿 |
| 2025-11-13 |
44.10 |
45.85 |
44.00 |
44.38 |
-1.36%
|
6718万 |
30.22亿 |
| 2025-11-14 |
43.98 |
44.92 |
43.13 |
43.20 |
-2.66%
|
3910万 |
17.12亿 |
| 2025-11-17 |
43.20 |
43.50 |
42.41 |
42.86 |
-0.79%
|
3374万 |
14.46亿 |
| 2025-11-18 |
42.66 |
42.76 |
40.92 |
41.35 |
-3.52%
|
4058万 |
16.85亿 |
| 2025-11-19 |
41.72 |
41.87 |
41.02 |
41.14 |
-0.51%
|
2397万 |
9.92亿 |
| 2025-11-20 |
41.22 |
42.00 |
41.07 |
41.11 |
-0.07%
|
2693万 |
11.17亿 |
| 2025-11-21 |
40.44 |
41.30 |
39.55 |
39.85 |
-3.06%
|
3162万 |
12.68亿 |
| 2025-11-24 |
40.64 |
42.51 |
40.42 |
42.12 |
5.7%
|
5299万 |
22.05亿 |
| 2025-11-25 |
42.09 |
44.20 |
41.85 |
42.61 |
1.16%
|
6073万 |
26.11亿 |
| 2025-11-26 |
43.50 |
43.60 |
41.40 |
41.71 |
-2.11%
|
3920万 |
16.48亿 |
| 2025-11-27 |
41.13 |
42.40 |
40.78 |
41.80 |
0.22%
|
3584万 |
14.91亿 |
| 2025-11-28 |
42.21 |
43.49 |
42.10 |
43.40 |
3.83%
|
5592万 |
24.03亿 |
| 2025-12-01 |
43.79 |
44.43 |
43.13 |
43.42 |
0.05%
|
5502万 |
24.05亿 |
| 2025-12-02 |
42.90 |
43.50 |
42.21 |
42.68 |
-1.7%
|
3191万 |
13.67亿 |
| 2025-12-03 |
42.75 |
43.80 |
40.79 |
41.79 |
-2.09%
|
5952万 |
25.19亿 |
| 2025-12-04 |
40.98 |
45.97 |
40.95 |
45.97 |
10.0%
|
9936万 |
44.09亿 |
| 2025-12-05 |
46.17 |
48.58 |
45.50 |
48.31 |
5.09%
|
1.23亿 |
58.02亿 |
| 2025-12-08 |
49.60 |
52.50 |
48.51 |
48.98 |
1.39%
|
1.39亿 |
69.84亿 |
| 2025-12-09 |
48.35 |
49.60 |
47.78 |
48.68 |
-0.61%
|
9664万 |
46.98亿 |
| 2025-12-10 |
48.00 |
51.46 |
47.79 |
50.15 |
3.02%
|
9255万 |
46.11亿 |
| 2025-12-11 |
51.38 |
54.99 |
50.16 |
52.60 |
4.89%
|
1.05亿 |
55.26亿 |
| 2025-12-12 |
52.60 |
54.25 |
51.55 |
52.10 |
-0.95%
|
1.04亿 |
54.49亿 |
| 2025-12-15 |
52.20 |
55.56 |
51.30 |
55.23 |
6.01%
|
1.12亿 |
60.54亿 |
| 2025-12-16 |
53.50 |
57.96 |
51.00 |
54.30 |
-1.68%
|
1.20亿 |
63.68亿 |
| 2025-12-17 |
53.00 |
54.80 |
51.80 |
52.82 |
-2.73%
|
7323万 |
38.80亿 |
| 2025-12-18 |
52.69 |
58.10 |
52.40 |
56.31 |
6.61%
|
1.48亿 |
83.04亿 |
| 2025-12-19 |
56.50 |
61.61 |
56.50 |
58.72 |
4.28%
|
1.38亿 |
81.47亿 |
| 2025-12-22 |
60.50 |
64.59 |
59.33 |
63.46 |
8.07%
|
1.42亿 |
88.71亿 |
| 2025-12-23 |
63.47 |
67.60 |
59.33 |
60.11 |
-5.28%
|
2.00亿 |
125.71亿 |
| 2025-12-24 |
58.34 |
66.12 |
58.34 |
66.12 |
10.0%
|
1.55亿 |
97.93亿 |
| 2025-12-25 |
67.55 |
72.73 |
67.00 |
72.73 |
10.0%
|
1.45亿 |
102.41亿 |
| 2025-12-26 |
74.00 |
80.00 |
72.87 |
80.00 |
10.0%
|
1.68亿 |
128.57亿 |
| 2025-12-29 |
81.00 |
88.00 |
75.96 |
88.00 |
10.0%
|
1.59亿 |
133.56亿 |
| 2025-12-30 |
85.40 |
96.05 |
84.48 |
86.32 |
-1.91%
|
2.21亿 |
198.71亿 |
| 2025-12-31 |
88.00 |
94.95 |
88.00 |
94.95 |
10.0%
|
1.47亿 |
135.79亿 |
| 2026-01-05 |
101.00 |
102.50 |
95.10 |
99.45 |
4.74%
|
1.96亿 |
194.54亿 |
| 2026-01-06 |
96.89 |
108.99 |
96.89 |
107.01 |
7.6%
|
1.81亿 |
185.68亿 |
| 2026-01-07 |
103.00 |
103.65 |
99.00 |
100.23 |
-6.34%
|
1.48亿 |
150.50亿 |
| 2026-01-08 |
99.00 |
106.39 |
97.45 |
102.00 |
1.77%
|
1.46亿 |
148.47亿 |
| 2026-01-09 |
103.78 |
109.00 |
101.00 |
106.05 |
3.97%
|
1.55亿 |
163.21亿 |
| 2026-01-12 |
112.00 |
116.66 |
110.00 |
116.66 |
10.0%
|
6962万 |
79.85亿 |
| 2026-01-13 |
121.00 |
127.77 |
104.99 |
121.52 |
4.17%
|
1.96亿 |
227.40亿 |
| 2026-01-14 |
117.00 |
123.33 |
112.50 |
118.70 |
-2.32%
|
1.58亿 |
187.13亿 |
| 2026-01-15 |
113.33 |
116.30 |
106.83 |
106.83 |
-10.0%
|
8523万 |
93.34亿 |
| 2026-01-16 |
102.70 |
106.90 |
99.41 |
101.90 |
-4.61%
|
1.48亿 |
152.30亿 |
| 2026-01-19 |
102.00 |
107.57 |
101.93 |
104.89 |
2.93%
|
9577万 |
100.78亿 |
| 2026-01-20 |
105.99 |
106.98 |
95.16 |
98.04 |
-6.53%
|
1.15亿 |
114.37亿 |
| 2026-01-21 |
98.05 |
101.00 |
95.75 |
95.78 |
-2.31%
|
7864万 |
77.46亿 |
| 2026-01-22 |
96.28 |
100.58 |
94.80 |
99.00 |
3.36%
|
1.03亿 |
101.40亿 |
| 2026-01-23 |
99.60 |
108.90 |
98.49 |
108.90 |
10.0%
|
1.53亿 |
161.38亿 |
| 2026-01-26 |
107.65 |
107.65 |
98.01 |
98.01 |
-10.0%
|
1.30亿 |
130.30亿 |
| 2026-01-27 |
93.58 |
97.98 |
93.58 |
96.30 |
-1.74%
|
8286万 |
79.56亿 |
| 2026-01-28 |
96.90 |
97.31 |
92.39 |
93.47 |
-2.94%
|
7554万 |
70.91亿 |
| 2026-01-29 |
92.60 |
95.50 |
92.01 |
93.36 |
-0.12%
|
6003万 |
56.37亿 |
| 2026-01-30 |
92.18 |
94.88 |
90.18 |
91.26 |
-2.25%
|
6152万 |
56.56亿 |
| 2026-02-02 |
92.88 |
95.50 |
91.17 |
91.31 |
0.05%
|
5875万 |
54.51亿 |
| 2026-02-03 |
92.99 |
95.33 |
89.56 |
94.35 |
3.33%
|
8483万 |
78.87亿 |
| 2026-02-04 |
93.96 |
98.00 |
93.33 |
97.50 |
3.34%
|
9708万 |
93.01亿 |
| 2026-02-05 |
94.98 |
94.98 |
91.55 |
92.23 |
-5.41%
|
6345万 |
59.02亿 |
| 2026-02-06 |
90.32 |
93.65 |
90.18 |
90.55 |
-1.82%
|
5059万 |
46.26亿 |
| 2026-02-09 |
92.29 |
92.86 |
91.51 |
92.33 |
1.97%
|
4490万 |
41.41亿 |
| 2026-02-10 |
92.32 |
92.33 |
88.88 |
90.56 |
-1.92%
|
4092万 |
36.98亿 |
| 2026-02-11 |
90.47 |
91.88 |
88.90 |
89.12 |
-1.59%
|
4083万 |
36.74亿 |
| 2026-02-12 |
88.09 |
88.88 |
86.99 |
87.26 |
-2.09%
|
4117万 |
36.06亿 |
| 2026-02-13 |
86.96 |
87.60 |
86.23 |
86.25 |
-1.16%
|
2835万 |
24.61亿 |
| 2026-02-24 |
86.47 |
87.58 |
85.58 |
86.10 |
-0.17%
|
2993万 |
25.92亿 |
| 2026-02-25 |
86.19 |
90.02 |
85.17 |
88.70 |
3.02%
|
5961万 |
52.49亿 |
| 2026-02-26 |
88.00 |
90.68 |
87.11 |
90.02 |
1.49%
|
4850万 |
43.47亿 |
| 2026-02-27 |
89.90 |
93.43 |
89.11 |
91.68 |
1.84%
|
5511万 |
50.44亿 |
| 2026-03-02 |
93.00 |
100.85 |
93.00 |
100.17 |
9.26%
|
1.21亿 |
119.24亿 |
| 2026-03-03 |
99.15 |
99.15 |
91.74 |
92.03 |
-8.13%
|
8911万 |
84.03亿 |
| 2026-03-04 |
88.00 |
94.50 |
87.43 |
92.94 |
0.99%
|
4909万 |
45.52亿 |
| 2026-03-05 |
94.34 |
94.99 |
90.64 |
93.63 |
0.74%
|
5660万 |
52.46亿 |
| 2026-03-06 |
92.50 |
95.49 |
91.68 |
93.47 |
-0.17%
|
4819万 |
45.26亿 |
| 2026-03-09 |
91.00 |
92.80 |
89.80 |
91.87 |
-1.71%
|
4105万 |
37.40亿 |
| 2026-03-10 |
92.70 |
95.00 |
92.70 |
94.68 |
3.06%
|
4939万 |
46.48亿 |
| 2026-03-11 |
95.00 |
95.20 |
93.00 |
93.10 |
-1.67%
|
3593万 |
33.67亿 |
| 2026-03-12 |
92.70 |
92.77 |
90.00 |
90.39 |
-2.91%
|
3410万 |
31.03亿 |
| 2026-03-13 |
90.40 |
91.80 |
86.90 |
87.37 |
-3.34%
|
3929万 |
34.99亿 |
| 2026-03-16 |
87.20 |
87.30 |
82.91 |
84.82 |
-2.92%
|
3935万 |
33.35亿 |
| 2026-03-17 |
86.00 |
86.19 |
82.10 |
82.27 |
-3.01%
|
2953万 |
24.82亿 |
| 2026-03-18 |
82.98 |
85.50 |
82.01 |
85.29 |
3.67%
|
3804万 |
31.96亿 |
| 2026-03-19 |
83.11 |
85.96 |
83.10 |
83.88 |
-1.65%
|
2609万 |
21.93亿 |
| 2026-03-20 |
84.00 |
84.68 |
81.45 |
81.65 |
-2.66%
|
2679万 |
22.13亿 |
| 2026-03-23 |
79.80 |
81.74 |
77.66 |
77.75 |
-4.78%
|
3363万 |
26.72亿 |
| 2026-03-24 |
79.05 |
79.43 |
75.92 |
78.36 |
0.78%
|
3236万 |
25.06亿 |
| 2026-03-25 |
79.00 |
80.73 |
78.66 |
79.64 |
1.63%
|
2856万 |
22.83亿 |
| 2026-03-26 |
81.09 |
81.50 |
77.57 |
78.69 |
-1.19%
|
3078万 |
24.36亿 |
| 2026-03-27 |
77.00 |
78.58 |
76.54 |
77.75 |
-1.19%
|
2307万 |
17.89亿 |
| 2026-03-30 |
76.60 |
81.55 |
76.60 |
81.13 |
4.35%
|
4683万 |
37.48亿 |
| 2026-03-31 |
81.11 |
85.46 |
80.88 |
81.86 |
0.9%
|
5732万 |
47.64亿 |
| 2026-04-01 |
83.00 |
83.28 |
79.08 |
79.94 |
-2.35%
|
3919万 |
31.53亿 |
| 2026-04-02 |
79.95 |
80.68 |
78.00 |
78.29 |
-2.06%
|
2326万 |
18.40亿 |
| 2026-04-03 |
79.40 |
80.28 |
76.80 |
76.85 |
-1.84%
|
2809万 |
21.91亿 |
| 2026-04-07 |
76.91 |
77.50 |
74.66 |
75.40 |
-1.89%
|
2733万 |
20.67亿 |
| 2026-04-08 |
76.90 |
80.88 |
76.90 |
80.81 |
7.18%
|
4453万 |
35.17亿 |
| 2026-04-09 |
79.21 |
80.33 |
77.84 |
79.13 |
-2.08%
|
2771万 |
21.92亿 |
| 2026-04-10 |
79.50 |
81.00 |
78.89 |
78.92 |
-0.27%
|
2784万 |
22.20亿 |
| 2026-04-13 |
78.49 |
81.99 |
78.49 |
80.50 |
2.0%
|
3587万 |
28.90亿 |
| 2026-04-14 |
80.99 |
84.40 |
79.91 |
84.39 |
4.83%
|
5943万 |
49.00亿 |
| 2026-04-15 |
85.02 |
88.35 |
85.00 |
86.28 |
2.24%
|
6819万 |
59.16亿 |
| 2026-04-16 |
86.10 |
86.74 |
84.55 |
85.49 |
-0.92%
|
4456万 |
38.04亿 |
| 2026-04-17 |
84.90 |
86.49 |
84.74 |
85.93 |
0.51%
|
3209万 |
27.45亿 |
| 2026-04-20 |
85.99 |
94.52 |
85.99 |
94.52 |
10.0%
|
7717万 |
70.74亿 |
| 2026-04-21 |
98.00 |
100.60 |
96.50 |
100.20 |
6.01%
|
1.19亿 |
117.89亿 |
| 2026-04-22 |
93.91 |
98.00 |
91.96 |
97.58 |
-2.61%
|
1.03亿 |
98.14亿 |
| 2026-04-23 |
96.30 |
105.00 |
96.16 |
102.00 |
4.53%
|
1.03亿 |
103.99亿 |
| 2026-04-24 |
99.96 |
100.66 |
95.10 |
96.30 |
-5.59%
|
7890万 |
76.88亿 |
| 2026-04-27 |
94.00 |
103.12 |
93.07 |
99.50 |
3.32%
|
7577万 |
73.52亿 |
| 2026-04-28 |
98.00 |
100.97 |
96.13 |
96.99 |
-2.52%
|
5383万 |
52.91亿 |
| 2026-04-29 |
96.01 |
98.87 |
96.01 |
97.93 |
0.97%
|
4448万 |
43.37亿 |
| 2026-04-30 |
97.01 |
103.80 |
97.01 |
102.80 |
4.97%
|
7249万 |
73.28亿 |
| 2026-05-06 |
102.00 |
109.98 |
101.20 |
107.10 |
4.18%
|
7248万 |
77.89亿 |
| 2026-05-07 |
108.40 |
108.96 |
105.20 |
107.30 |
0.19%
|
6243万 |
66.76亿 |
| 2026-05-08 |
105.57 |
118.00 |
105.55 |
114.18 |
6.41%
|
8888万 |
98.19亿 |
| 2026-05-11 |
115.40 |
119.50 |
113.54 |
116.11 |
1.69%
|
7009万 |
81.52亿 |
| 2026-05-12 |
115.00 |
115.80 |
111.53 |
111.66 |
-3.83%
|
6037万 |
68.13亿 |
| 2026-05-13 |
110.00 |
113.30 |
107.80 |
112.00 |
0.3%
|
5868万 |
65.01亿 |
| 2026-05-14 |
111.81 |
111.81 |
100.80 |
100.80 |
-10.0%
|
7973万 |
83.57亿 |
| 2026-05-15 |
99.00 |
100.70 |
95.25 |
95.82 |
-4.94%
|
7164万 |
69.45亿 |
| 2026-05-18 |
95.00 |
99.55 |
95.00 |
96.92 |
1.15%
|
4675万 |
45.67亿 |
| 2026-05-19 |
90.66 |
91.99 |
87.23 |
87.23 |
-10.0%
|
7721万 |
68.24亿 |
| 2026-05-20 |
85.00 |
87.88 |
84.84 |
86.36 |
-1.0%
|
5829万 |
50.36亿 |
| 2026-05-21 |
86.36 |
89.17 |
85.16 |
85.27 |
-1.26%
|
5373万 |
46.84亿 |
| 2026-05-22 |
85.70 |
86.73 |
83.75 |
85.19 |
-0.09%
|
3857万 |
32.85亿 |
| 2026-05-25 |
86.00 |
88.34 |
85.00 |
87.84 |
3.11%
|
5164万 |
44.80亿 |
| 2026-05-26 |
86.38 |
86.50 |
82.88 |
84.54 |
-3.76%
|
4573万 |
38.49亿 |
| 2026-05-27 |
85.96 |
86.30 |
81.00 |
82.00 |
-3.0%
|
4048万 |
33.54亿 |
| 2026-05-28 |
81.50 |
83.50 |
79.85 |
81.97 |
-0.04%
|
3348万 |
27.38亿 |
| 2026-05-29 |
81.88 |
82.00 |
76.27 |
76.93 |
-6.15%
|
4688万 |
36.80亿 |
| 2026-06-01 |
76.27 |
78.68 |
76.27 |
76.60 |
-0.43%
|
3208万 |
24.86亿 |
| 2026-06-02 |
77.20 |
77.38 |
73.01 |
76.40 |
-0.26%
|
3527万 |
26.60亿 |
| 2026-06-03 |
76.40 |
84.00 |
76.00 |
81.58 |
6.78%
|
6160万 |
49.26亿 |
| 2026-06-04 |
80.00 |
81.28 |
79.00 |
80.28 |
-1.59%
|
3638万 |
29.17亿 |
| 2026-06-05 |
82.46 |
85.00 |
80.50 |
84.95 |
5.82%
|
7657万 |
63.76亿 |
| 2026-06-08 |
82.00 |
86.66 |
81.00 |
82.20 |
-3.24%
|
5664万 |
47.36亿 |
| 2026-06-09 |
82.21 |
82.21 |
77.59 |
79.85 |
-2.86%
|
4793万 |
38.02亿 |
| 2026-06-10 |
79.90 |
82.18 |
76.71 |
77.62 |
-2.79%
|
3662万 |
28.69亿 |
| 2026-06-11 |
76.50 |
79.21 |
75.29 |
78.03 |
0.53%
|
3881万 |
29.81亿 |
| 2026-06-12 |
79.53 |
81.72 |
78.00 |
78.00 |
-0.04%
|
5777万 |
46.30亿 |
| 2026-06-15 |
76.99 |
77.20 |
73.93 |
75.86 |
-2.74%
|
4965万 |
37.42亿 |
| 2026-06-16 |
77.45 |
77.80 |
75.14 |
75.26 |
-0.79%
|
4166万 |
31.72亿 |
| 2026-06-17 |
74.51 |
77.77 |
74.11 |
75.79 |
0.7%
|
4534万 |
34.51亿 |
| 2026-06-18 |
74.51 |
77.54 |
73.80 |
76.52 |
0.96%
|
4546万 |
34.62亿 |
| 2026-06-22 |
75.60 |
76.00 |
72.68 |
75.80 |
-0.94%
|
5053万 |
37.62亿 |
| 2026-06-23 |
74.92 |
75.14 |
71.07 |
71.57 |
-5.58%
|
4195万 |
30.59亿 |
| 2026-06-24 |
70.99 |
72.58 |
68.79 |
71.80 |
0.32%
|
3861万 |
27.31亿 |
| 2026-06-25 |
71.80 |
73.18 |
70.16 |
70.70 |
-1.53%
|
3121万 |
22.20亿 |
| 2026-06-26 |
70.38 |
77.77 |
68.68 |
77.77 |
10.0%
|
9015万 |
67.26亿 |
| 2026-06-29 |
78.00 |
81.80 |
74.93 |
81.02 |
4.18%
|
8863万 |
69.58亿 |
| 2026-06-30 |
82.00 |
84.17 |
80.75 |
82.05 |
1.27%
|
7648万 |
62.97亿 |
| 2026-07-01 |
82.00 |
87.58 |
80.84 |
85.65 |
4.39%
|
7899万 |
66.89亿 |
| 2026-07-02 |
84.00 |
87.20 |
81.32 |
81.50 |
-4.85%
|
6350万 |
53.16亿 |
| 2026-07-03 |
80.06 |
88.76 |
80.06 |
86.30 |
5.89%
|
6760万 |
58.00亿 |
| 2026-07-06 |
87.85 |
88.87 |
82.45 |
83.15 |
-3.65%
|
5579万 |
47.55亿 |
| 2026-07-07 |
83.15 |
84.78 |
78.30 |
79.48 |
-4.41%
|
4571万 |
37.19亿 |
| 2026-07-08 |
79.40 |
81.83 |
76.85 |
77.93 |
-1.95%
|
3872万 |
30.53亿 |
| 2026-07-09 |
77.92 |
82.00 |
77.50 |
81.84 |
5.02%
|
4370万 |
34.70亿 |
| 2026-07-10 |
81.19 |
90.02 |
78.60 |
90.02 |
10.0%
|
6256万 |
53.10亿 |
| 2026-07-13 |
93.50 |
99.00 |
86.00 |
91.26 |
1.38%
|
1.49亿 |
137.11亿 |
| 2026-07-14 |
86.00 |
87.60 |
82.13 |
82.13 |
-10.0%
|
2565万 |
21.34亿 |
| 2026-07-15 |
77.09 |
79.79 |
73.92 |
73.92 |
-10.0%
|
8411万 |
64.27亿 |
| 2026-07-16 |
70.03 |
73.83 |
67.20 |
69.16 |
-6.44%
|
6912万 |
48.78亿 |
| 2026-07-17 |
68.00 |
68.85 |
62.24 |
62.35 |
-9.85%
|
6746万 |
43.69亿 |
| 2026-07-20 |
63.80 |
64.09 |
57.39 |
59.48 |
-4.6%
|
5174万 |
31.37亿 |
| 2026-07-21 |
59.48 |
61.68 |
54.71 |
61.29 |
3.04%
|
5682万 |
33.32亿 |
| 2026-07-22 |
59.92 |
64.28 |
59.51 |
59.61 |
-2.74%
|
4981万 |
30.54亿 |
| 2026-07-23 |
58.69 |
62.20 |
58.69 |
61.07 |
2.45%
|
4315万 |
26.23亿 |
| 2026-07-24 |
59.95 |
60.58 |
57.75 |
57.78 |
-5.39%
|
3002万 |
17.70亿 |
| 2026-07-27 |
57.60 |
59.95 |
57.06 |
59.70 |
3.32%
|
2772万 |
16.36亿 |
| 2026-07-28 |
58.91 |
60.68 |
57.50 |
57.94 |
-2.95%
|
2745万 |
16.15亿 |
| 2026-07-29 |
58.42 |
59.00 |
55.81 |
57.69 |
-0.43%
|
2652万 |
15.18亿 |
| 2026-07-30 |
57.55 |
57.78 |
54.75 |
54.79 |
-5.03%
|
2976万 |
16.66亿 |
| 2026-07-31 |
56.01 |
58.30 |
56.01 |
57.44 |
4.84%
|
3756万 |
21.57亿 |
| 2026-08-03 |
57.45 |
60.23 |
56.80 |
59.77 |
4.06%
|
3899万 |
23.03亿 |
| 2026-08-04 |
60.02 |
62.16 |
59.76 |
61.84 |
3.46%
|
3783万 |
23.11亿 |
| 2026-08-05 |
61.88 |
63.78 |
61.88 |
63.13 |
2.09%
|
3848万 |
24.24亿 |
| 2026-08-06 |
62.50 |
66.40 |
62.40 |
65.33 |
3.48%
|
4711万 |
30.59亿 |
| 2026-08-07 |
65.85 |
69.73 |
64.69 |
68.68 |
5.13%
|
5273万 |
35.16亿 |
| 2026-08-10 |
69.60 |
69.99 |
65.92 |
69.13 |
0.66%
|
5284万 |
35.95亿 |
| 2026-08-11 |
65.77 |
66.80 |
62.31 |
63.52 |
-8.12%
|
6191万 |
39.73亿 |
| 2026-08-12 |
63.51 |
66.28 |
63.00 |
65.57 |
3.23%
|
3942万 |
25.52亿 |
| 2026-08-13 |
65.89 |
67.64 |
65.88 |
66.10 |
0.81%
|
3571万 |
23.85亿 |
| 2026-08-14 |
66.59 |
67.97 |
65.04 |
66.84 |
1.12%
|
2638万 |
17.46亿 |
| 2026-08-17 |
67.45 |
68.95 |
66.96 |
68.86 |
3.02%
|
3012万 |
20.45亿 |
| 2026-08-18 |
68.40 |
69.72 |
67.84 |
69.00 |
0.2%
|
3463万 |
23.81亿 |
| 2026-08-19 |
72.00 |
72.78 |
66.17 |
67.51 |
-2.16%
|
9145万 |
63.79亿 |
数据来源：Baostock ｜ 更新日期：2026-08-19