📊 K线图 2026-08-19
股票：北矿科技 (600980)
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 |
15.50 |
15.63 |
15.22 |
15.48 |
0.0%
|
259万 |
4087万 |
| 2023-07-18 |
15.44 |
15.78 |
15.44 |
15.76 |
1.77%
|
274万 |
4395万 |
| 2023-07-19 |
15.76 |
15.87 |
15.57 |
15.61 |
-0.93%
|
190万 |
3052万 |
| 2023-07-20 |
15.68 |
15.73 |
15.45 |
15.46 |
-1.0%
|
174万 |
2770万 |
| 2023-07-21 |
15.39 |
15.49 |
15.27 |
15.27 |
-1.2%
|
143万 |
2252万 |
| 2023-07-24 |
15.25 |
15.44 |
15.16 |
15.25 |
-0.13%
|
121万 |
1892万 |
| 2023-07-25 |
15.39 |
15.55 |
15.34 |
15.52 |
1.8%
|
186万 |
2933万 |
| 2023-07-26 |
15.53 |
15.63 |
15.41 |
15.56 |
0.25%
|
136万 |
2156万 |
| 2023-07-27 |
15.60 |
15.71 |
15.47 |
15.51 |
-0.31%
|
130万 |
2070万 |
| 2023-07-28 |
15.46 |
15.61 |
15.32 |
15.54 |
0.19%
|
169万 |
2672万 |
| 2023-07-31 |
15.54 |
15.73 |
15.48 |
15.70 |
1.01%
|
179万 |
2872万 |
| 2023-08-01 |
15.66 |
15.97 |
15.29 |
15.97 |
1.75%
|
354万 |
5623万 |
| 2023-08-02 |
15.97 |
15.97 |
15.35 |
15.53 |
-2.76%
|
672万 |
1.07亿 |
| 2023-08-03 |
15.38 |
15.62 |
15.30 |
15.60 |
0.44%
|
402万 |
6380万 |
| 2023-08-04 |
15.53 |
15.65 |
15.19 |
15.27 |
-2.14%
|
398万 |
6232万 |
| 2023-08-07 |
15.22 |
15.35 |
15.07 |
15.26 |
-0.06%
|
193万 |
3003万 |
| 2023-08-08 |
15.16 |
15.31 |
15.11 |
15.19 |
-0.45%
|
134万 |
2086万 |
| 2023-08-09 |
15.13 |
15.23 |
15.07 |
15.10 |
-0.58%
|
151万 |
2345万 |
| 2023-08-10 |
15.09 |
15.14 |
14.96 |
14.99 |
-0.71%
|
142万 |
2178万 |
| 2023-08-11 |
14.98 |
15.03 |
14.76 |
14.78 |
-1.44%
|
135万 |
2066万 |
| 2023-08-14 |
14.72 |
14.86 |
14.51 |
14.85 |
0.46%
|
152万 |
2283万 |
| 2023-08-15 |
14.83 |
14.89 |
14.57 |
14.85 |
0.0%
|
153万 |
2308万 |
| 2023-08-16 |
14.76 |
14.80 |
14.61 |
14.72 |
-0.86%
|
187万 |
2809万 |
| 2023-08-17 |
14.71 |
14.91 |
14.50 |
14.87 |
1.0%
|
177万 |
2666万 |
| 2023-08-18 |
14.88 |
15.11 |
14.76 |
14.89 |
0.13%
|
221万 |
3394万 |
| 2023-08-21 |
14.94 |
15.13 |
14.86 |
14.94 |
0.33%
|
185万 |
2832万 |
| 2023-08-22 |
14.98 |
15.08 |
14.50 |
14.81 |
-0.85%
|
258万 |
3906万 |
| 2023-08-23 |
14.83 |
14.83 |
14.39 |
14.40 |
-2.78%
|
130万 |
1938万 |
| 2023-08-24 |
14.50 |
14.61 |
14.12 |
14.48 |
0.54%
|
150万 |
2207万 |
| 2023-08-25 |
14.45 |
14.67 |
14.20 |
14.23 |
-1.69%
|
167万 |
2455万 |
| 2023-08-28 |
14.83 |
14.98 |
14.43 |
14.49 |
1.86%
|
229万 |
3441万 |
| 2023-08-29 |
14.46 |
15.16 |
14.46 |
15.09 |
4.12%
|
252万 |
3851万 |
| 2023-08-30 |
15.12 |
15.55 |
15.12 |
15.37 |
1.82%
|
387万 |
6083万 |
| 2023-08-31 |
15.39 |
15.56 |
15.32 |
15.32 |
-0.32%
|
263万 |
4146万 |
| 2023-09-01 |
15.35 |
15.51 |
15.32 |
15.44 |
0.77%
|
179万 |
2833万 |
| 2023-09-04 |
15.50 |
15.98 |
15.39 |
15.89 |
2.92%
|
746万 |
1.20亿 |
| 2023-09-05 |
15.69 |
16.54 |
15.69 |
16.23 |
2.16%
|
1139万 |
1.89亿 |
| 2023-09-06 |
16.28 |
16.31 |
15.95 |
16.16 |
-0.42%
|
645万 |
1.06亿 |
| 2023-09-07 |
16.27 |
16.27 |
15.72 |
15.74 |
-2.61%
|
350万 |
5682万 |
| 2023-09-08 |
15.74 |
15.85 |
15.61 |
15.63 |
-0.68%
|
180万 |
2901万 |
| 2023-09-11 |
15.59 |
15.77 |
15.52 |
15.65 |
0.13%
|
243万 |
3886万 |
| 2023-09-12 |
15.65 |
15.77 |
15.52 |
15.54 |
-0.69%
|
159万 |
2543万 |
| 2023-09-13 |
15.63 |
15.63 |
15.30 |
15.46 |
-0.57%
|
184万 |
2904万 |
| 2023-09-14 |
15.46 |
15.54 |
15.33 |
15.40 |
-0.38%
|
175万 |
2766万 |
| 2023-09-15 |
15.46 |
15.60 |
15.38 |
15.45 |
0.32%
|
183万 |
2900万 |
| 2023-09-18 |
15.46 |
15.73 |
15.31 |
15.70 |
1.65%
|
237万 |
3780万 |
| 2023-09-19 |
15.71 |
15.73 |
15.41 |
15.51 |
-1.19%
|
169万 |
2688万 |
| 2023-09-20 |
15.43 |
15.57 |
15.35 |
15.37 |
-0.95%
|
161万 |
2541万 |
| 2023-09-21 |
15.39 |
15.45 |
15.22 |
15.28 |
-0.57%
|
123万 |
1938万 |
| 2023-09-22 |
15.41 |
15.52 |
15.16 |
15.51 |
1.54%
|
160万 |
2517万 |
| 2023-09-25 |
15.50 |
15.56 |
15.34 |
15.42 |
-0.63%
|
126万 |
1988万 |
| 2023-09-26 |
15.44 |
15.44 |
15.08 |
15.18 |
-1.53%
|
140万 |
2176万 |
| 2023-09-27 |
15.21 |
15.37 |
15.10 |
15.20 |
0.13%
|
116万 |
1809万 |
| 2023-09-28 |
15.25 |
15.56 |
15.25 |
15.51 |
2.06%
|
203万 |
3212万 |
| 2023-10-09 |
15.53 |
15.56 |
14.90 |
14.99 |
-3.35%
|
312万 |
4811万 |
| 2023-10-10 |
15.05 |
15.19 |
14.97 |
15.01 |
0.13%
|
196万 |
3025万 |
| 2023-10-11 |
15.09 |
15.18 |
14.98 |
15.05 |
0.26%
|
182万 |
2808万 |
| 2023-10-12 |
15.07 |
15.37 |
15.00 |
15.33 |
1.82%
|
179万 |
2782万 |
| 2023-10-13 |
15.27 |
15.33 |
14.95 |
14.98 |
-2.24%
|
186万 |
2859万 |
| 2023-10-16 |
14.96 |
15.16 |
14.87 |
15.05 |
0.46%
|
257万 |
3950万 |
| 2023-10-17 |
15.13 |
15.16 |
14.89 |
15.00 |
-0.33%
|
117万 |
1790万 |
| 2023-10-18 |
14.93 |
15.03 |
14.63 |
14.67 |
-2.22%
|
147万 |
2222万 |
| 2023-10-19 |
14.63 |
15.02 |
14.56 |
14.72 |
0.33%
|
160万 |
2418万 |
| 2023-10-20 |
14.68 |
14.98 |
14.63 |
14.73 |
0.07%
|
136万 |
2056万 |
| 2023-10-23 |
14.69 |
14.85 |
14.13 |
14.19 |
-3.66%
|
226万 |
3322万 |
| 2023-10-24 |
14.33 |
14.80 |
14.21 |
14.77 |
4.07%
|
268万 |
3983万 |
| 2023-10-25 |
14.79 |
15.04 |
14.66 |
14.96 |
1.26%
|
143万 |
2182万 |
| 2023-10-26 |
15.02 |
15.26 |
14.87 |
15.21 |
1.7%
|
286万 |
4404万 |
| 2023-10-27 |
15.05 |
15.42 |
15.04 |
15.35 |
0.9%
|
249万 |
3909万 |
| 2023-10-30 |
15.30 |
15.54 |
15.21 |
15.46 |
0.7%
|
239万 |
3769万 |
| 2023-10-31 |
15.43 |
15.63 |
15.35 |
15.43 |
-0.19%
|
192万 |
3043万 |
| 2023-11-01 |
15.56 |
15.70 |
15.42 |
15.66 |
1.52%
|
238万 |
3792万 |
| 2023-11-02 |
15.66 |
15.70 |
15.42 |
15.43 |
-1.5%
|
199万 |
3161万 |
| 2023-11-03 |
15.56 |
15.74 |
15.41 |
15.59 |
1.08%
|
212万 |
3383万 |
| 2023-11-06 |
15.72 |
15.85 |
15.60 |
15.67 |
0.5%
|
212万 |
3392万 |
| 2023-11-07 |
15.64 |
15.73 |
15.53 |
15.69 |
0.13%
|
186万 |
2982万 |
| 2023-11-08 |
15.65 |
15.69 |
15.48 |
15.56 |
-0.81%
|
154万 |
2452万 |
| 2023-11-09 |
15.56 |
15.76 |
15.48 |
15.60 |
0.25%
|
173万 |
2776万 |
| 2023-11-10 |
15.66 |
15.78 |
15.49 |
15.75 |
0.94%
|
225万 |
3616万 |
| 2023-11-13 |
15.82 |
15.93 |
15.75 |
15.91 |
1.0%
|
229万 |
3711万 |
| 2023-11-14 |
15.96 |
15.97 |
15.75 |
15.80 |
-0.68%
|
192万 |
3116万 |
| 2023-11-15 |
15.86 |
16.02 |
15.85 |
15.95 |
0.99%
|
169万 |
2761万 |
| 2023-11-16 |
15.90 |
16.06 |
15.78 |
15.84 |
-0.74%
|
180万 |
2926万 |
| 2023-11-17 |
15.94 |
16.22 |
15.86 |
16.17 |
2.1%
|
287万 |
4716万 |
| 2023-11-20 |
16.15 |
16.33 |
16.06 |
16.26 |
0.55%
|
234万 |
3868万 |
| 2023-11-21 |
16.22 |
16.34 |
16.03 |
16.10 |
-0.96%
|
185万 |
3059万 |
| 2023-11-22 |
16.02 |
16.14 |
15.68 |
15.88 |
-1.4%
|
171万 |
2790万 |
| 2023-11-23 |
15.95 |
16.15 |
15.86 |
16.14 |
1.67%
|
201万 |
3298万 |
| 2023-11-24 |
16.21 |
16.21 |
15.86 |
15.91 |
-1.46%
|
172万 |
2799万 |
| 2023-11-27 |
15.93 |
16.02 |
15.74 |
15.92 |
0.06%
|
190万 |
3078万 |
| 2023-11-28 |
15.84 |
16.12 |
15.75 |
16.10 |
1.17%
|
197万 |
3219万 |
| 2023-11-29 |
16.11 |
16.30 |
16.07 |
16.16 |
0.37%
|
215万 |
3552万 |
| 2023-11-30 |
16.24 |
16.24 |
15.84 |
16.00 |
-0.97%
|
159万 |
2591万 |
| 2023-12-01 |
15.92 |
16.10 |
15.84 |
16.01 |
0.06%
|
215万 |
3518万 |
| 2023-12-04 |
16.01 |
16.45 |
16.01 |
16.19 |
1.1%
|
407万 |
6752万 |
| 2023-12-05 |
16.09 |
16.25 |
15.91 |
16.07 |
-0.73%
|
395万 |
6485万 |
| 2023-12-06 |
15.93 |
17.68 |
15.93 |
17.00 |
5.79%
|
2041万 |
3.62亿 |
| 2023-12-07 |
16.64 |
17.98 |
16.51 |
17.51 |
3.0%
|
2578万 |
4.50亿 |
| 2023-12-08 |
17.05 |
17.05 |
16.37 |
16.38 |
-6.49%
|
1687万 |
2.87亿 |
| 2023-12-11 |
16.32 |
17.49 |
15.86 |
17.17 |
4.85%
|
1982万 |
3.41亿 |
| 2023-12-12 |
16.86 |
17.84 |
16.86 |
17.36 |
1.08%
|
1703万 |
3.01亿 |
| 2023-12-13 |
17.17 |
17.78 |
16.95 |
17.31 |
-0.28%
|
1383万 |
2.45亿 |
| 2023-12-14 |
17.17 |
18.54 |
17.02 |
17.97 |
3.85%
|
1975万 |
3.62亿 |
| 2023-12-15 |
17.72 |
18.50 |
17.57 |
17.87 |
-0.6%
|
1601万 |
2.94亿 |
| 2023-12-18 |
17.63 |
18.40 |
17.25 |
17.40 |
-2.63%
|
1281万 |
2.31亿 |
| 2023-12-19 |
17.40 |
17.73 |
16.89 |
17.08 |
-1.8%
|
1124万 |
1.97亿 |
| 2023-12-20 |
17.17 |
17.27 |
16.67 |
16.67 |
-2.41%
|
793万 |
1.36亿 |
| 2023-12-21 |
16.66 |
16.76 |
16.19 |
16.58 |
-0.53%
|
740万 |
1.24亿 |
| 2023-12-22 |
16.71 |
17.52 |
16.59 |
17.06 |
2.9%
|
1082万 |
1.89亿 |
| 2023-12-25 |
17.07 |
17.48 |
16.83 |
17.06 |
0.0%
|
660万 |
1.15亿 |
| 2023-12-26 |
17.04 |
17.24 |
16.46 |
16.62 |
-2.58%
|
587万 |
1.00亿 |
| 2023-12-27 |
16.51 |
17.00 |
16.13 |
16.84 |
1.3%
|
452万 |
7664万 |
| 2023-12-28 |
16.86 |
17.43 |
16.74 |
17.31 |
2.79%
|
734万 |
1.29亿 |
| 2023-12-29 |
17.32 |
17.45 |
17.24 |
17.34 |
0.17%
|
598万 |
1.06亿 |
| 2024-01-02 |
17.34 |
17.67 |
17.20 |
17.49 |
0.9%
|
697万 |
1.24亿 |
| 2024-01-03 |
17.39 |
17.51 |
17.03 |
17.34 |
-0.9%
|
519万 |
9138万 |
| 2024-01-04 |
17.31 |
17.34 |
16.98 |
17.08 |
-1.47%
|
321万 |
5614万 |
| 2024-01-05 |
17.17 |
17.29 |
16.73 |
16.83 |
-1.49%
|
479万 |
8293万 |
| 2024-01-08 |
16.78 |
16.94 |
16.44 |
16.49 |
-1.98%
|
302万 |
5145万 |
| 2024-01-09 |
16.54 |
16.79 |
16.32 |
16.57 |
0.48%
|
416万 |
7032万 |
| 2024-01-10 |
16.49 |
16.64 |
16.20 |
16.30 |
-1.66%
|
344万 |
5764万 |
| 2024-01-11 |
16.30 |
16.55 |
16.20 |
16.45 |
0.96%
|
304万 |
5098万 |
| 2024-01-12 |
16.36 |
16.63 |
16.17 |
16.20 |
-1.55%
|
267万 |
4481万 |
| 2024-01-15 |
16.13 |
16.31 |
15.93 |
16.01 |
-1.15%
|
296万 |
4870万 |
| 2024-01-16 |
15.97 |
16.03 |
15.48 |
15.73 |
-1.77%
|
368万 |
5895万 |
| 2024-01-17 |
15.74 |
15.82 |
15.38 |
15.40 |
-2.12%
|
263万 |
4203万 |
| 2024-01-18 |
15.40 |
15.43 |
14.61 |
14.94 |
-2.99%
|
471万 |
7174万 |
| 2024-01-19 |
14.95 |
15.01 |
14.68 |
14.77 |
-1.12%
|
278万 |
4213万 |
| 2024-01-22 |
14.72 |
14.74 |
13.68 |
13.76 |
-6.83%
|
405万 |
5877万 |
| 2024-01-23 |
13.68 |
13.76 |
13.27 |
13.67 |
-0.64%
|
384万 |
5311万 |
| 2024-01-24 |
13.71 |
14.09 |
13.48 |
14.04 |
2.72%
|
414万 |
5824万 |
| 2024-01-25 |
14.06 |
14.85 |
14.02 |
14.85 |
5.72%
|
563万 |
8379万 |
| 2024-01-26 |
14.85 |
15.22 |
14.84 |
14.97 |
0.79%
|
365万 |
5592万 |
| 2024-01-29 |
14.96 |
15.15 |
14.66 |
14.66 |
-2.03%
|
373万 |
5681万 |
| 2024-01-30 |
14.51 |
14.73 |
13.95 |
14.07 |
-4.01%
|
340万 |
4980万 |
| 2024-01-31 |
14.08 |
14.26 |
13.31 |
13.36 |
-5.08%
|
346万 |
4815万 |
| 2024-02-01 |
13.29 |
13.36 |
12.71 |
13.01 |
-2.64%
|
416万 |
5535万 |
| 2024-02-02 |
12.94 |
13.30 |
11.77 |
12.24 |
-5.88%
|
461万 |
5873万 |
| 2024-02-05 |
12.08 |
12.09 |
11.02 |
11.02 |
-10.01%
|
534万 |
6093万 |
| 2024-02-06 |
10.72 |
11.73 |
10.02 |
11.30 |
2.58%
|
686万 |
7548万 |
| 2024-02-07 |
11.40 |
12.43 |
10.89 |
11.56 |
2.34%
|
1060万 |
1.28亿 |
| 2024-02-08 |
11.47 |
12.40 |
10.51 |
12.28 |
6.19%
|
1309万 |
1.53亿 |
| 2024-02-19 |
12.17 |
12.48 |
11.96 |
12.40 |
0.96%
|
855万 |
1.07亿 |
| 2024-02-20 |
12.16 |
12.41 |
12.05 |
12.39 |
-0.08%
|
467万 |
5868万 |
| 2024-02-21 |
12.21 |
12.92 |
12.16 |
12.60 |
1.74%
|
664万 |
8579万 |
| 2024-02-22 |
12.51 |
12.97 |
12.50 |
12.96 |
2.8%
|
496万 |
6482万 |
| 2024-02-23 |
12.98 |
13.28 |
12.87 |
13.25 |
2.27%
|
484万 |
6448万 |
| 2024-02-26 |
13.31 |
13.92 |
13.30 |
13.51 |
2.0%
|
651万 |
9016万 |
| 2024-02-27 |
13.34 |
13.82 |
13.30 |
13.81 |
2.18%
|
483万 |
6717万 |
| 2024-02-28 |
13.87 |
14.25 |
12.89 |
12.93 |
-6.39%
|
818万 |
1.14亿 |
| 2024-02-29 |
12.82 |
13.29 |
12.76 |
13.28 |
2.73%
|
495万 |
6627万 |
| 2024-03-01 |
13.25 |
13.50 |
13.20 |
13.40 |
0.89%
|
394万 |
5369万 |
| 2024-03-04 |
13.45 |
13.48 |
13.06 |
13.41 |
0.07%
|
429万 |
5834万 |
| 2024-03-05 |
13.38 |
13.60 |
13.16 |
13.20 |
-1.54%
|
368万 |
5014万 |
| 2024-03-06 |
13.11 |
13.48 |
13.01 |
13.35 |
1.11%
|
292万 |
3970万 |
| 2024-03-07 |
13.44 |
14.68 |
13.44 |
14.68 |
9.99%
|
1983万 |
2.92亿 |
| 2024-03-08 |
14.22 |
14.48 |
13.84 |
14.12 |
-3.81%
|
1553万 |
2.23亿 |
| 2024-03-11 |
14.10 |
14.58 |
14.02 |
14.39 |
1.87%
|
1132万 |
1.66亿 |
| 2024-03-12 |
14.26 |
14.38 |
14.05 |
14.27 |
-0.82%
|
722万 |
1.05亿 |
| 2024-03-13 |
14.17 |
14.30 |
14.05 |
14.19 |
-0.55%
|
563万 |
8159万 |
| 2024-03-14 |
14.16 |
14.45 |
13.99 |
14.17 |
-0.14%
|
627万 |
9118万 |
| 2024-03-15 |
14.06 |
14.52 |
13.94 |
14.51 |
2.42%
|
800万 |
1.17亿 |
| 2024-03-18 |
14.68 |
14.75 |
14.38 |
14.60 |
0.61%
|
696万 |
1.03亿 |
| 2024-03-19 |
14.52 |
15.01 |
14.48 |
14.58 |
-0.13%
|
719万 |
1.08亿 |
| 2024-03-20 |
14.63 |
14.68 |
14.47 |
14.64 |
0.4%
|
472万 |
7018万 |
| 2024-03-21 |
14.67 |
14.68 |
14.34 |
14.55 |
-0.6%
|
466万 |
6913万 |
| 2024-03-22 |
14.47 |
14.55 |
14.11 |
14.27 |
-1.95%
|
438万 |
6398万 |
| 2024-03-25 |
14.25 |
14.39 |
13.93 |
13.93 |
-2.4%
|
390万 |
5654万 |
| 2024-03-26 |
13.88 |
14.10 |
13.72 |
14.06 |
0.99%
|
310万 |
4415万 |
| 2024-03-27 |
14.02 |
14.06 |
13.50 |
13.50 |
-4.04%
|
297万 |
4183万 |
| 2024-03-28 |
13.53 |
14.13 |
13.53 |
13.93 |
3.2%
|
401万 |
5697万 |
| 2024-03-29 |
14.05 |
14.56 |
13.98 |
14.55 |
4.5%
|
611万 |
8956万 |
| 2024-04-01 |
14.72 |
14.97 |
14.49 |
14.62 |
0.47%
|
646万 |
9667万 |
| 2024-04-02 |
14.61 |
14.83 |
14.56 |
14.82 |
1.34%
|
553万 |
8312万 |
| 2024-04-03 |
14.87 |
15.35 |
14.61 |
15.10 |
1.92%
|
895万 |
1.37亿 |
| 2024-04-08 |
15.12 |
15.63 |
14.73 |
14.76 |
-2.27%
|
1096万 |
1.70亿 |
| 2024-04-09 |
14.54 |
15.53 |
14.54 |
15.41 |
4.38%
|
1107万 |
1.71亿 |
| 2024-04-10 |
15.20 |
15.23 |
14.75 |
14.96 |
-2.93%
|
734万 |
1.12亿 |
| 2024-04-11 |
14.72 |
15.29 |
14.61 |
14.91 |
-0.33%
|
620万 |
9471万 |
| 2024-04-12 |
14.99 |
15.17 |
14.76 |
14.80 |
-0.72%
|
485万 |
7395万 |
| 2024-04-15 |
14.75 |
14.78 |
13.72 |
14.04 |
-5.1%
|
736万 |
1.06亿 |
| 2024-04-16 |
13.84 |
14.00 |
12.74 |
12.82 |
-8.72%
|
678万 |
9109万 |
| 2024-04-17 |
12.94 |
13.76 |
12.94 |
13.73 |
7.11%
|
500万 |
6895万 |
| 2024-04-18 |
13.74 |
14.07 |
13.52 |
13.75 |
0.14%
|
383万 |
5416万 |
| 2024-04-19 |
13.75 |
14.14 |
13.67 |
13.83 |
0.57%
|
388万 |
5506万 |
| 2024-04-22 |
13.72 |
13.95 |
13.47 |
13.53 |
-2.13%
|
357万 |
5002万 |
| 2024-04-23 |
13.47 |
13.70 |
13.41 |
13.47 |
-0.51%
|
305万 |
4210万 |
| 2024-04-24 |
13.47 |
13.81 |
13.43 |
13.79 |
2.4%
|
302万 |
4222万 |
| 2024-04-25 |
13.67 |
13.92 |
13.49 |
13.69 |
-0.71%
|
310万 |
4332万 |
| 2024-04-26 |
13.68 |
13.89 |
13.54 |
13.88 |
1.36%
|
331万 |
4661万 |
| 2024-04-29 |
13.87 |
14.17 |
13.87 |
14.15 |
1.98%
|
281万 |
4047万 |
| 2024-04-30 |
14.20 |
14.24 |
13.87 |
13.95 |
-1.45%
|
293万 |
4203万 |
| 2024-05-06 |
14.12 |
14.39 |
13.98 |
14.37 |
3.02%
|
359万 |
5218万 |
| 2024-05-07 |
14.37 |
14.66 |
14.27 |
14.44 |
0.48%
|
325万 |
4798万 |
| 2024-05-08 |
14.36 |
14.50 |
14.25 |
14.28 |
-1.09%
|
273万 |
4001万 |
| 2024-05-09 |
14.31 |
14.64 |
14.30 |
14.51 |
1.65%
|
351万 |
5215万 |
| 2024-05-10 |
14.59 |
14.63 |
14.30 |
14.32 |
-1.35%
|
301万 |
4426万 |
| 2024-05-13 |
14.16 |
14.18 |
13.87 |
13.97 |
-2.46%
|
277万 |
3952万 |
| 2024-05-14 |
13.97 |
14.18 |
13.94 |
14.07 |
0.77%
|
178万 |
2551万 |
| 2024-05-15 |
14.01 |
14.29 |
13.94 |
14.09 |
0.14%
|
163万 |
2350万 |
| 2024-05-16 |
14.19 |
14.20 |
13.90 |
13.92 |
-1.25%
|
207万 |
2962万 |
| 2024-05-17 |
13.98 |
14.10 |
13.82 |
14.09 |
1.27%
|
204万 |
2914万 |
| 2024-05-20 |
14.15 |
14.35 |
14.08 |
14.34 |
1.74%
|
289万 |
4203万 |
| 2024-05-21 |
14.29 |
14.29 |
13.84 |
14.11 |
-1.57%
|
297万 |
4248万 |
| 2024-05-22 |
13.99 |
14.21 |
13.82 |
13.91 |
-1.46%
|
282万 |
4030万 |
| 2024-05-23 |
13.83 |
13.83 |
13.33 |
13.41 |
-3.59%
|
308万 |
4248万 |
| 2024-05-24 |
13.46 |
13.54 |
13.35 |
13.40 |
-0.07%
|
161万 |
2218万 |
| 2024-05-27 |
13.49 |
13.54 |
13.27 |
13.54 |
1.1%
|
156万 |
2141万 |
| 2024-05-28 |
13.47 |
13.89 |
13.47 |
13.67 |
0.94%
|
268万 |
3766万 |
| 2024-05-29 |
13.67 |
14.11 |
13.58 |
13.93 |
1.86%
|
242万 |
3450万 |
| 2024-05-30 |
13.92 |
14.01 |
13.69 |
13.74 |
-1.34%
|
199万 |
2818万 |
| 2024-05-31 |
13.72 |
13.86 |
13.68 |
13.75 |
0.07%
|
135万 |
1896万 |
| 2024-06-03 |
13.83 |
13.83 |
13.24 |
13.38 |
-2.71%
|
199万 |
2736万 |
| 2024-06-04 |
13.38 |
13.38 |
13.02 |
13.20 |
-1.32%
|
196万 |
2633万 |
| 2024-06-05 |
13.12 |
13.18 |
12.89 |
12.91 |
-2.23%
|
198万 |
2629万 |
| 2024-06-06 |
12.97 |
12.99 |
12.47 |
12.49 |
-3.26%
|
284万 |
3664万 |
| 2024-06-07 |
12.79 |
12.92 |
12.59 |
12.89 |
3.22%
|
248万 |
3240万 |
| 2024-06-11 |
12.84 |
12.92 |
12.52 |
12.89 |
0.0%
|
168万 |
2185万 |
| 2024-06-12 |
12.91 |
13.13 |
12.83 |
13.08 |
1.52%
|
136万 |
1819万 |
| 2024-06-13 |
13.09 |
13.16 |
12.87 |
12.92 |
-1.27%
|
160万 |
2126万 |
| 2024-06-14 |
12.86 |
13.03 |
12.79 |
12.99 |
0.53%
|
144万 |
1905万 |
| 2024-06-17 |
12.96 |
13.08 |
12.90 |
12.98 |
-0.08%
|
132万 |
1760万 |
| 2024-06-18 |
13.01 |
13.17 |
12.97 |
13.17 |
1.51%
|
138万 |
1851万 |
| 2024-06-19 |
13.18 |
13.32 |
13.13 |
13.14 |
-0.22%
|
133万 |
1805万 |
| 2024-06-20 |
13.01 |
13.23 |
12.79 |
12.83 |
-2.4%
|
171万 |
2258万 |
| 2024-06-21 |
12.89 |
12.94 |
12.74 |
12.87 |
0.31%
|
103万 |
1357万 |
| 2024-06-24 |
12.81 |
12.84 |
12.30 |
12.39 |
-3.67%
|
181万 |
2304万 |
| 2024-06-25 |
12.38 |
12.69 |
12.38 |
12.60 |
1.67%
|
124万 |
1592万 |
| 2024-06-26 |
12.59 |
12.88 |
12.46 |
12.86 |
2.03%
|
147万 |
1901万 |
| 2024-06-27 |
12.86 |
12.97 |
12.64 |
12.64 |
-1.68%
|
113万 |
1482万 |
| 2024-06-28 |
12.66 |
13.02 |
12.63 |
12.82 |
1.4%
|
130万 |
1713万 |
| 2024-07-01 |
13.37 |
13.62 |
12.97 |
13.09 |
2.15%
|
422万 |
5667万 |
| 2024-07-02 |
13.12 |
13.16 |
12.97 |
13.01 |
-0.6%
|
226万 |
3007万 |
| 2024-07-03 |
12.95 |
13.10 |
12.85 |
12.88 |
-1.06%
|
124万 |
1632万 |
| 2024-07-04 |
12.87 |
12.97 |
12.51 |
12.56 |
-2.44%
|
138万 |
1790万 |
| 2024-07-05 |
12.54 |
12.79 |
12.41 |
12.69 |
1.02%
|
115万 |
1482万 |
| 2024-07-08 |
12.78 |
12.78 |
12.34 |
12.39 |
-2.33%
|
131万 |
1671万 |
| 2024-07-09 |
12.37 |
12.57 |
12.08 |
12.56 |
1.35%
|
177万 |
2229万 |
| 2024-07-10 |
12.53 |
12.66 |
12.39 |
12.44 |
-0.94%
|
117万 |
1490万 |
| 2024-07-11 |
12.59 |
12.85 |
12.51 |
12.81 |
2.92%
|
150万 |
1945万 |
| 2024-07-12 |
12.77 |
12.86 |
12.63 |
12.70 |
-0.84%
|
84万 |
1097万 |
| 2024-07-15 |
12.59 |
12.72 |
12.48 |
12.53 |
-1.32%
|
88万 |
1127万 |
| 2024-07-16 |
12.53 |
12.58 |
12.36 |
12.42 |
-0.86%
|
101万 |
1278万 |
| 2024-07-17 |
12.47 |
12.48 |
12.22 |
12.24 |
-1.5%
|
128万 |
1602万 |
| 2024-07-18 |
12.19 |
12.22 |
11.92 |
12.21 |
-0.24%
|
128万 |
1580万 |
| 2024-07-19 |
12.11 |
12.37 |
12.03 |
12.28 |
0.56%
|
125万 |
1560万 |
| 2024-07-22 |
12.24 |
12.37 |
12.18 |
12.26 |
-0.16%
|
116万 |
1447万 |
| 2024-07-23 |
12.23 |
12.33 |
11.95 |
11.95 |
-2.49%
|
107万 |
1326万 |
| 2024-07-24 |
11.97 |
12.02 |
11.80 |
11.83 |
-0.99%
|
117万 |
1422万 |
| 2024-07-25 |
11.80 |
12.10 |
11.77 |
11.95 |
1.0%
|
90万 |
1099万 |
| 2024-07-26 |
11.94 |
12.28 |
11.94 |
12.22 |
2.22%
|
119万 |
1476万 |
| 2024-07-29 |
12.34 |
12.48 |
12.21 |
12.41 |
1.61%
|
156万 |
1969万 |
| 2024-07-30 |
12.35 |
12.53 |
12.25 |
12.49 |
0.63%
|
108万 |
1378万 |
| 2024-07-31 |
12.49 |
12.86 |
12.44 |
12.82 |
2.6%
|
163万 |
2114万 |
| 2024-08-01 |
12.83 |
12.90 |
12.74 |
12.82 |
0.0%
|
120万 |
1576万 |
| 2024-08-02 |
12.81 |
12.87 |
12.65 |
12.68 |
-1.07%
|
107万 |
1390万 |
| 2024-08-05 |
12.59 |
12.81 |
12.49 |
12.54 |
-1.09%
|
133万 |
1724万 |
| 2024-08-06 |
12.61 |
12.92 |
12.61 |
12.87 |
2.59%
|
171万 |
2228万 |
| 2024-08-07 |
12.91 |
13.04 |
12.83 |
13.00 |
1.07%
|
109万 |
1450万 |
| 2024-08-08 |
12.95 |
12.98 |
12.81 |
12.91 |
-0.76%
|
90万 |
1185万 |
| 2024-08-09 |
12.96 |
13.00 |
12.78 |
12.82 |
-0.69%
|
92万 |
1214万 |
| 2024-08-12 |
12.79 |
12.84 |
12.68 |
12.74 |
-0.61%
|
85万 |
1108万 |
| 2024-08-13 |
12.82 |
12.84 |
12.65 |
12.75 |
0.08%
|
131万 |
1707万 |
| 2024-08-14 |
12.76 |
12.83 |
12.67 |
12.74 |
-0.08%
|
96万 |
1252万 |
| 2024-08-15 |
12.71 |
12.89 |
12.63 |
12.72 |
-0.15%
|
138万 |
1797万 |
| 2024-08-16 |
13.44 |
13.53 |
13.06 |
13.10 |
3.02%
|
532万 |
7160万 |
| 2024-08-19 |
13.01 |
13.30 |
12.99 |
13.04 |
-0.45%
|
260万 |
3484万 |
| 2024-08-20 |
12.98 |
13.29 |
12.95 |
12.99 |
-0.38%
|
181万 |
2412万 |
| 2024-08-21 |
12.97 |
13.08 |
12.92 |
12.99 |
0.0%
|
107万 |
1420万 |
| 2024-08-22 |
12.98 |
13.13 |
12.81 |
12.84 |
-1.21%
|
120万 |
1592万 |
| 2024-08-23 |
12.76 |
12.77 |
12.46 |
12.63 |
-1.61%
|
169万 |
2170万 |
| 2024-08-26 |
12.68 |
12.97 |
12.51 |
12.90 |
2.1%
|
138万 |
1804万 |
| 2024-08-27 |
12.89 |
12.95 |
12.68 |
12.73 |
-1.3%
|
123万 |
1603万 |
| 2024-08-28 |
12.73 |
12.93 |
12.60 |
12.79 |
0.46%
|
133万 |
1742万 |
| 2024-08-29 |
12.77 |
13.04 |
12.71 |
13.01 |
1.77%
|
126万 |
1657万 |
| 2024-08-30 |
13.01 |
13.17 |
12.95 |
13.02 |
0.08%
|
239万 |
3178万 |
| 2024-09-02 |
12.98 |
13.16 |
12.92 |
12.95 |
-0.6%
|
180万 |
2390万 |
| 2024-09-03 |
12.95 |
13.15 |
12.89 |
13.04 |
0.76%
|
138万 |
1831万 |
| 2024-09-04 |
13.02 |
13.09 |
12.89 |
12.92 |
-0.98%
|
106万 |
1409万 |
| 2024-09-05 |
12.93 |
13.02 |
12.86 |
12.91 |
-0.08%
|
108万 |
1428万 |
| 2024-09-06 |
12.92 |
12.92 |
12.53 |
12.55 |
-2.74%
|
137万 |
1777万 |
| 2024-09-09 |
12.50 |
12.66 |
12.42 |
12.59 |
0.31%
|
89万 |
1145万 |
| 2024-09-10 |
12.61 |
12.80 |
12.52 |
12.74 |
1.17%
|
127万 |
1634万 |
| 2024-09-11 |
12.70 |
12.81 |
12.59 |
12.70 |
-0.31%
|
98万 |
1269万 |
| 2024-09-12 |
12.77 |
12.85 |
12.60 |
12.60 |
-0.77%
|
95万 |
1233万 |
| 2024-09-13 |
12.60 |
12.67 |
12.49 |
12.55 |
-0.39%
|
86万 |
1103万 |
| 2024-09-18 |
12.54 |
12.59 |
12.25 |
12.49 |
-0.47%
|
114万 |
1450万 |
| 2024-09-19 |
12.54 |
12.89 |
12.47 |
12.86 |
2.91%
|
148万 |
1923万 |
| 2024-09-20 |
12.77 |
12.99 |
12.77 |
12.99 |
1.07%
|
155万 |
2037万 |
| 2024-09-23 |
12.92 |
13.03 |
12.88 |
13.00 |
0.08%
|
128万 |
1697万 |
| 2024-09-24 |
12.97 |
13.20 |
12.91 |
13.18 |
1.36%
|
173万 |
2307万 |
| 2024-09-25 |
13.30 |
13.54 |
13.11 |
13.21 |
0.22%
|
282万 |
3838万 |
| 2024-09-26 |
13.33 |
13.49 |
13.21 |
13.48 |
2.01%
|
229万 |
3120万 |
| 2024-09-27 |
13.54 |
13.98 |
13.54 |
13.92 |
3.29%
|
237万 |
3308万 |
| 2024-09-30 |
14.30 |
15.10 |
13.94 |
14.94 |
7.29%
|
756万 |
1.12亿 |
| 2024-10-08 |
16.35 |
16.44 |
14.99 |
15.82 |
5.94%
|
1000万 |
1.60亿 |
| 2024-10-09 |
15.55 |
15.57 |
14.67 |
14.73 |
-6.92%
|
579万 |
8822万 |
| 2024-10-10 |
14.77 |
15.16 |
14.51 |
14.84 |
0.74%
|
426万 |
6439万 |
| 2024-10-11 |
14.84 |
14.87 |
14.28 |
14.39 |
-2.99%
|
313万 |
4615万 |
| 2024-10-14 |
14.33 |
14.67 |
14.33 |
14.60 |
1.44%
|
238万 |
3507万 |
| 2024-10-15 |
14.52 |
14.71 |
14.40 |
14.40 |
-1.35%
|
201万 |
2979万 |
| 2024-10-16 |
14.30 |
14.53 |
14.25 |
14.48 |
0.55%
|
183万 |
2688万 |
| 2024-10-17 |
14.55 |
14.63 |
14.32 |
14.32 |
-1.16%
|
186万 |
2733万 |
| 2024-10-18 |
14.32 |
14.71 |
14.28 |
14.56 |
1.72%
|
258万 |
3795万 |
| 2024-10-21 |
14.56 |
14.95 |
14.56 |
14.84 |
1.9%
|
374万 |
5617万 |
| 2024-10-22 |
14.81 |
15.12 |
14.73 |
14.98 |
0.93%
|
275万 |
4161万 |
| 2024-10-23 |
14.98 |
15.15 |
14.82 |
15.00 |
0.13%
|
325万 |
4964万 |
| 2024-10-24 |
14.98 |
15.06 |
14.79 |
14.98 |
-0.13%
|
171万 |
2592万 |
| 2024-10-25 |
14.98 |
15.47 |
14.94 |
15.35 |
2.5%
|
348万 |
5386万 |
| 2024-10-28 |
15.33 |
15.77 |
15.32 |
15.77 |
2.76%
|
441万 |
6998万 |
| 2024-10-29 |
15.70 |
15.95 |
15.33 |
15.38 |
-2.5%
|
462万 |
7305万 |
| 2024-10-30 |
15.38 |
15.61 |
15.21 |
15.38 |
0.0%
|
419万 |
6541万 |
| 2024-10-31 |
15.37 |
15.77 |
15.26 |
15.62 |
1.54%
|
377万 |
5958万 |
| 2024-11-01 |
15.58 |
17.18 |
15.58 |
17.18 |
9.97%
|
2628万 |
4.47亿 |
| 2024-11-04 |
17.18 |
17.22 |
16.07 |
16.40 |
-4.54%
|
2030万 |
3.38亿 |
| 2024-11-05 |
16.22 |
17.06 |
16.16 |
16.61 |
1.32%
|
1615万 |
2.70亿 |
| 2024-11-06 |
16.47 |
16.86 |
16.32 |
16.51 |
-0.59%
|
1312万 |
2.20亿 |
| 2024-11-07 |
16.36 |
16.70 |
16.30 |
16.55 |
0.24%
|
858万 |
1.44亿 |
| 2024-11-08 |
16.56 |
16.72 |
16.27 |
16.32 |
-1.43%
|
862万 |
1.44亿 |
| 2024-11-11 |
16.32 |
16.54 |
16.23 |
16.54 |
1.39%
|
628万 |
1.05亿 |
| 2024-11-12 |
16.56 |
16.74 |
16.25 |
16.40 |
-0.89%
|
701万 |
1.18亿 |
| 2024-11-13 |
16.27 |
16.92 |
16.22 |
16.51 |
0.72%
|
630万 |
1.06亿 |
| 2024-11-14 |
16.47 |
16.84 |
16.07 |
16.07 |
-2.69%
|
607万 |
1.01亿 |
| 2024-11-15 |
16.12 |
16.26 |
15.57 |
15.64 |
-2.7%
|
451万 |
7299万 |
| 2024-11-18 |
15.62 |
15.82 |
15.10 |
15.21 |
-2.71%
|
491万 |
7668万 |
| 2024-11-19 |
15.21 |
15.57 |
15.15 |
15.56 |
2.27%
|
389万 |
6069万 |
| 2024-11-20 |
15.46 |
15.89 |
15.43 |
15.83 |
1.77%
|
308万 |
4922万 |
| 2024-11-21 |
15.77 |
16.03 |
15.73 |
15.90 |
0.44%
|
277万 |
4483万 |
| 2024-11-22 |
15.93 |
16.15 |
15.48 |
15.49 |
-2.6%
|
536万 |
8604万 |
| 2024-11-25 |
15.49 |
15.86 |
15.47 |
15.82 |
2.16%
|
308万 |
4917万 |
| 2024-11-26 |
15.77 |
15.99 |
15.56 |
15.65 |
-1.12%
|
283万 |
4539万 |
| 2024-11-27 |
15.65 |
15.68 |
15.10 |
15.67 |
0.13%
|
299万 |
4681万 |
| 2024-11-28 |
15.67 |
15.88 |
15.61 |
15.69 |
0.13%
|
208万 |
3331万 |
| 2024-11-29 |
15.66 |
16.23 |
15.59 |
16.07 |
2.45%
|
556万 |
9009万 |
| 2024-12-02 |
16.07 |
16.35 |
15.99 |
16.16 |
0.55%
|
567万 |
9320万 |
| 2024-12-03 |
16.17 |
16.43 |
16.16 |
16.32 |
0.98%
|
471万 |
7795万 |
| 2024-12-04 |
16.35 |
16.46 |
16.11 |
16.16 |
-0.97%
|
409万 |
6743万 |
| 2024-12-05 |
16.12 |
16.29 |
16.04 |
16.14 |
-0.12%
|
329万 |
5391万 |
| 2024-12-06 |
16.11 |
16.22 |
16.05 |
16.20 |
0.37%
|
296万 |
4863万 |
| 2024-12-09 |
16.31 |
16.32 |
15.97 |
16.13 |
-0.43%
|
286万 |
4692万 |
| 2024-12-10 |
16.42 |
16.48 |
16.05 |
16.12 |
-0.06%
|
434万 |
7158万 |
| 2024-12-11 |
16.12 |
16.30 |
16.04 |
16.22 |
0.61%
|
258万 |
4241万 |
| 2024-12-12 |
16.23 |
16.32 |
16.12 |
16.30 |
0.49%
|
260万 |
4299万 |
| 2024-12-13 |
16.28 |
16.28 |
15.93 |
15.95 |
-2.12%
|
309万 |
5043万 |
| 2024-12-16 |
16.05 |
16.11 |
15.85 |
15.90 |
-0.31%
|
205万 |
3336万 |
| 2024-12-17 |
15.90 |
15.95 |
15.32 |
15.37 |
-3.35%
|
317万 |
5021万 |
| 2024-12-18 |
15.48 |
15.84 |
15.40 |
15.60 |
1.48%
|
318万 |
5059万 |
| 2024-12-19 |
15.59 |
15.75 |
15.38 |
15.68 |
0.51%
|
265万 |
4192万 |
| 2024-12-20 |
15.65 |
15.80 |
15.65 |
15.71 |
0.19%
|
222万 |
3549万 |
| 2024-12-23 |
15.72 |
15.74 |
14.95 |
15.00 |
-4.52%
|
333万 |
5174万 |
| 2024-12-24 |
15.05 |
15.33 |
14.90 |
15.15 |
1.05%
|
221万 |
3390万 |
| 2024-12-25 |
15.12 |
15.17 |
14.68 |
14.88 |
-1.82%
|
209万 |
3157万 |
| 2024-12-26 |
14.79 |
15.27 |
14.79 |
15.20 |
2.19%
|
209万 |
3212万 |
| 2024-12-27 |
15.19 |
15.56 |
15.17 |
15.39 |
1.23%
|
233万 |
3646万 |
| 2024-12-30 |
15.25 |
15.64 |
15.06 |
15.39 |
0.0%
|
229万 |
3583万 |
| 2024-12-31 |
15.38 |
15.49 |
15.05 |
15.07 |
-2.11%
|
223万 |
3461万 |
| 2025-01-02 |
15.07 |
15.28 |
14.69 |
14.80 |
-1.77%
|
258万 |
3933万 |
| 2025-01-03 |
14.92 |
15.08 |
14.25 |
14.30 |
-3.4%
|
278万 |
4130万 |
| 2025-01-06 |
14.42 |
14.72 |
13.85 |
14.52 |
1.59%
|
271万 |
3967万 |
| 2025-01-07 |
14.49 |
14.94 |
14.41 |
14.94 |
2.85%
|
238万 |
3580万 |
| 2025-01-08 |
14.75 |
14.95 |
14.36 |
14.72 |
-1.45%
|
235万 |
3496万 |
| 2025-01-09 |
14.69 |
14.87 |
14.61 |
14.82 |
0.67%
|
201万 |
3029万 |
| 2025-01-10 |
14.77 |
14.95 |
14.57 |
14.58 |
-1.6%
|
198万 |
2967万 |
| 2025-01-13 |
14.42 |
14.80 |
14.29 |
14.69 |
0.74%
|
156万 |
2316万 |
| 2025-01-14 |
14.67 |
15.25 |
14.67 |
15.22 |
3.62%
|
278万 |
4246万 |
| 2025-01-15 |
15.28 |
15.43 |
15.08 |
15.26 |
0.26%
|
211万 |
3272万 |
| 2025-01-16 |
15.29 |
15.45 |
15.11 |
15.24 |
-0.13%
|
236万 |
3660万 |
| 2025-01-17 |
15.26 |
15.30 |
15.09 |
15.27 |
0.19%
|
172万 |
2669万 |
| 2025-01-20 |
15.27 |
15.57 |
15.15 |
15.48 |
1.36%
|
255万 |
3986万 |
| 2025-01-21 |
15.58 |
15.58 |
15.15 |
15.33 |
-0.96%
|
181万 |
2820万 |
| 2025-01-22 |
15.19 |
15.48 |
15.19 |
15.36 |
0.19%
|
211万 |
3299万 |
| 2025-01-23 |
15.38 |
15.69 |
15.38 |
15.38 |
0.13%
|
251万 |
3962万 |
| 2025-01-24 |
15.26 |
15.53 |
15.19 |
15.53 |
0.96%
|
183万 |
2868万 |
| 2025-01-27 |
15.51 |
15.67 |
15.43 |
15.48 |
-0.32%
|
188万 |
2970万 |
| 2025-02-05 |
15.60 |
15.62 |
15.43 |
15.51 |
0.19%
|
211万 |
3328万 |
| 2025-02-06 |
15.51 |
15.95 |
15.44 |
15.88 |
2.42%
|
322万 |
5146万 |
| 2025-02-07 |
15.86 |
15.92 |
15.66 |
15.81 |
-0.43%
|
379万 |
6094万 |
| 2025-02-10 |
15.82 |
15.89 |
15.68 |
15.88 |
0.44%
|
305万 |
4886万 |
| 2025-02-11 |
15.89 |
15.89 |
15.73 |
15.79 |
-0.56%
|
193万 |
3099万 |
| 2025-02-12 |
15.77 |
15.84 |
15.64 |
15.79 |
0.0%
|
219万 |
3513万 |
| 2025-02-13 |
15.78 |
15.81 |
15.38 |
15.38 |
-2.62%
|
283万 |
4482万 |
| 2025-02-14 |
15.39 |
15.56 |
15.33 |
15.39 |
0.06%
|
220万 |
3459万 |
| 2025-02-17 |
15.33 |
15.61 |
15.31 |
15.52 |
0.83%
|
239万 |
3769万 |
| 2025-02-18 |
15.52 |
15.64 |
15.23 |
15.30 |
-1.4%
|
254万 |
4001万 |
| 2025-02-19 |
15.36 |
15.77 |
15.30 |
15.73 |
2.77%
|
351万 |
5578万 |
| 2025-02-20 |
15.77 |
16.01 |
15.73 |
15.94 |
1.38%
|
371万 |
5996万 |
| 2025-02-21 |
15.94 |
16.00 |
15.77 |
15.85 |
-0.56%
|
263万 |
4241万 |
| 2025-02-24 |
15.85 |
15.94 |
15.68 |
15.87 |
0.12%
|
259万 |
4161万 |
| 2025-02-25 |
15.70 |
15.80 |
15.66 |
15.70 |
-1.12%
|
207万 |
3311万 |
| 2025-02-26 |
15.66 |
16.00 |
15.65 |
15.90 |
1.32%
|
281万 |
4527万 |
| 2025-02-27 |
16.09 |
16.12 |
15.75 |
15.95 |
0.31%
|
345万 |
5583万 |
| 2025-02-28 |
15.85 |
15.87 |
15.53 |
15.56 |
-2.47%
|
292万 |
4662万 |
| 2025-03-03 |
15.59 |
17.12 |
15.59 |
16.30 |
4.75%
|
1194万 |
2.00亿 |
| 2025-03-04 |
16.00 |
16.59 |
15.93 |
16.37 |
0.42%
|
1127万 |
1.87亿 |
| 2025-03-05 |
16.39 |
17.16 |
16.22 |
16.85 |
2.95%
|
1325万 |
2.25亿 |
| 2025-03-06 |
17.01 |
17.03 |
16.64 |
16.86 |
0.06%
|
1030万 |
1.76亿 |
| 2025-03-07 |
17.15 |
17.23 |
16.76 |
16.97 |
0.64%
|
1317万 |
2.27亿 |
| 2025-03-10 |
16.97 |
18.51 |
16.82 |
17.74 |
4.53%
|
1469万 |
2.62亿 |
| 2025-03-11 |
17.30 |
17.72 |
17.20 |
17.70 |
-0.22%
|
1042万 |
1.85亿 |
| 2025-03-12 |
17.68 |
17.69 |
17.26 |
17.33 |
-2.06%
|
865万 |
1.53亿 |
| 2025-03-13 |
17.60 |
17.67 |
16.84 |
17.29 |
-0.23%
|
841万 |
1.46亿 |
| 2025-03-14 |
17.10 |
17.26 |
16.87 |
17.05 |
-1.43%
|
597万 |
1.03亿 |
| 2025-03-17 |
17.06 |
17.13 |
16.84 |
16.93 |
-0.69%
|
426万 |
7332万 |
| 2025-03-18 |
16.93 |
17.11 |
16.93 |
17.03 |
0.58%
|
415万 |
7180万 |
| 2025-03-19 |
17.03 |
17.18 |
16.89 |
17.06 |
0.17%
|
452万 |
7812万 |
| 2025-03-20 |
17.06 |
17.34 |
16.94 |
17.18 |
0.69%
|
524万 |
9132万 |
| 2025-03-21 |
17.30 |
17.41 |
16.96 |
17.08 |
-0.57%
|
509万 |
8866万 |
| 2025-03-24 |
16.91 |
17.39 |
16.50 |
16.92 |
-0.92%
|
607万 |
1.04亿 |
| 2025-03-25 |
16.90 |
17.31 |
16.86 |
17.10 |
1.05%
|
537万 |
9327万 |
| 2025-03-26 |
17.06 |
17.62 |
16.99 |
17.62 |
3.06%
|
1027万 |
1.82亿 |
| 2025-03-27 |
17.49 |
17.49 |
17.01 |
17.18 |
-2.52%
|
707万 |
1.24亿 |
| 2025-03-28 |
17.03 |
17.16 |
16.68 |
16.95 |
-1.32%
|
534万 |
9144万 |
| 2025-03-31 |
16.95 |
16.96 |
16.46 |
16.74 |
-1.22%
|
437万 |
7403万 |
| 2025-04-01 |
16.83 |
17.25 |
16.74 |
17.10 |
2.12%
|
521万 |
9030万 |
| 2025-04-02 |
16.93 |
17.37 |
16.89 |
17.10 |
0.0%
|
406万 |
7075万 |
| 2025-04-03 |
16.98 |
17.16 |
16.66 |
16.87 |
-1.33%
|
376万 |
6464万 |
| 2025-04-07 |
15.84 |
16.27 |
15.18 |
15.18 |
-9.99%
|
517万 |
8130万 |
| 2025-04-08 |
15.08 |
15.37 |
14.47 |
15.16 |
-0.13%
|
830万 |
1.26亿 |
| 2025-04-09 |
14.86 |
15.45 |
13.87 |
15.29 |
0.85%
|
860万 |
1.29亿 |
| 2025-04-10 |
15.46 |
15.82 |
15.30 |
15.31 |
0.13%
|
634万 |
1.00亿 |
| 2025-04-11 |
15.31 |
15.60 |
15.18 |
15.37 |
0.39%
|
340万 |
5334万 |
| 2025-04-14 |
15.50 |
15.92 |
15.50 |
15.67 |
1.92%
|
404万 |
6448万 |
| 2025-04-15 |
15.61 |
15.94 |
15.61 |
15.81 |
0.94%
|
351万 |
5647万 |
| 2025-04-16 |
15.77 |
15.80 |
15.23 |
15.52 |
-1.87%
|
265万 |
4186万 |
| 2025-04-17 |
15.43 |
15.77 |
15.41 |
15.64 |
0.76%
|
244万 |
3885万 |
| 2025-04-18 |
15.63 |
15.73 |
15.38 |
15.55 |
-0.57%
|
228万 |
3590万 |
| 2025-04-21 |
15.57 |
15.75 |
15.48 |
15.72 |
1.08%
|
206万 |
3278万 |
| 2025-04-22 |
15.64 |
15.75 |
15.61 |
15.73 |
0.06%
|
207万 |
3297万 |
| 2025-04-23 |
15.77 |
16.27 |
15.74 |
16.18 |
2.88%
|
507万 |
8268万 |
| 2025-04-24 |
16.14 |
16.24 |
15.87 |
16.03 |
-0.91%
|
352万 |
5731万 |
| 2025-04-25 |
16.05 |
16.12 |
15.86 |
15.95 |
-0.49%
|
249万 |
4047万 |
| 2025-04-28 |
15.85 |
15.93 |
15.37 |
15.38 |
-3.58%
|
463万 |
7291万 |
| 2025-04-29 |
15.38 |
15.65 |
15.25 |
15.46 |
0.51%
|
268万 |
4232万 |
| 2025-04-30 |
15.48 |
15.58 |
15.41 |
15.45 |
-0.06%
|
283万 |
4452万 |
| 2025-05-06 |
15.47 |
16.23 |
15.47 |
16.22 |
4.98%
|
530万 |
8612万 |
| 2025-05-07 |
16.26 |
16.47 |
16.15 |
16.34 |
0.73%
|
417万 |
6910万 |
| 2025-05-08 |
16.34 |
16.44 |
16.17 |
16.40 |
0.36%
|
262万 |
4360万 |
| 2025-05-09 |
16.44 |
16.45 |
16.19 |
16.27 |
-0.78%
|
220万 |
3642万 |
| 2025-05-12 |
16.32 |
16.58 |
16.29 |
16.48 |
1.33%
|
400万 |
6695万 |
| 2025-05-13 |
16.56 |
16.59 |
16.16 |
16.19 |
-1.79%
|
371万 |
6153万 |
| 2025-05-14 |
16.19 |
16.47 |
16.12 |
16.24 |
0.3%
|
351万 |
5822万 |
| 2025-05-15 |
16.22 |
16.69 |
16.16 |
16.51 |
1.7%
|
537万 |
8996万 |
| 2025-05-16 |
16.29 |
16.85 |
16.29 |
16.56 |
0.3%
|
535万 |
9064万 |
| 2025-05-19 |
16.55 |
16.62 |
16.37 |
16.56 |
0.0%
|
293万 |
4907万 |
| 2025-05-20 |
16.56 |
16.73 |
16.48 |
16.70 |
0.83%
|
390万 |
6574万 |
| 2025-05-21 |
16.76 |
17.06 |
16.56 |
16.61 |
-0.53%
|
512万 |
8693万 |
| 2025-05-22 |
16.51 |
16.63 |
16.23 |
16.25 |
-2.2%
|
358万 |
5970万 |
| 2025-05-23 |
16.27 |
17.31 |
16.22 |
16.70 |
2.79%
|
774万 |
1.31亿 |
| 2025-05-26 |
16.66 |
16.98 |
16.57 |
16.86 |
0.94%
|
530万 |
9055万 |
| 2025-05-27 |
16.81 |
16.84 |
16.53 |
16.70 |
-0.94%
|
334万 |
5656万 |
| 2025-05-28 |
16.68 |
16.84 |
16.64 |
16.71 |
0.06%
|
289万 |
4924万 |
| 2025-05-29 |
16.76 |
16.81 |
16.63 |
16.73 |
0.12%
|
342万 |
5770万 |
| 2025-05-30 |
16.72 |
16.72 |
16.38 |
16.46 |
-1.6%
|
356万 |
5928万 |
| 2025-06-03 |
16.40 |
16.61 |
16.36 |
16.55 |
0.54%
|
215万 |
3592万 |
| 2025-06-04 |
16.55 |
17.12 |
16.55 |
16.90 |
2.1%
|
484万 |
8241万 |
| 2025-06-05 |
17.00 |
17.31 |
16.81 |
16.89 |
-0.06%
|
493万 |
8456万 |
| 2025-06-06 |
16.89 |
17.00 |
16.86 |
16.95 |
0.35%
|
266万 |
4559万 |
| 2025-06-09 |
17.17 |
18.65 |
17.11 |
18.65 |
10.01%
|
1455万 |
2.68亿 |
| 2025-06-10 |
20.51 |
20.51 |
20.51 |
20.51 |
10.0%
|
221万 |
4575万 |
| 2025-06-11 |
22.56 |
22.56 |
21.91 |
22.56 |
10.01%
|
1721万 |
3.91亿 |
| 2025-06-12 |
24.82 |
24.82 |
24.82 |
24.82 |
10.02%
|
210万 |
5271万 |
| 2025-06-13 |
27.30 |
27.30 |
27.30 |
27.30 |
9.99%
|
306万 |
8426万 |
| 2025-06-16 |
27.15 |
30.03 |
26.58 |
28.76 |
5.34%
|
6675万 |
19.13亿 |
| 2025-06-17 |
28.07 |
29.42 |
25.89 |
25.89 |
-10.0%
|
5743万 |
15.72亿 |
| 2025-06-18 |
24.59 |
25.28 |
23.31 |
23.31 |
-9.96%
|
4889万 |
11.78亿 |
| 2025-06-19 |
22.59 |
22.86 |
21.63 |
21.82 |
-6.38%
|
3496万 |
7.82亿 |
| 2025-06-20 |
22.17 |
22.20 |
21.42 |
21.69 |
-0.59%
|
2452万 |
5.39亿 |
| 2025-06-23 |
21.47 |
22.20 |
21.46 |
22.07 |
1.74%
|
2029万 |
4.48亿 |
| 2025-06-24 |
22.15 |
22.42 |
21.69 |
22.02 |
-0.22%
|
2388万 |
5.32亿 |
| 2025-06-25 |
21.90 |
22.11 |
21.65 |
21.95 |
-0.32%
|
1941万 |
4.29亿 |
| 2025-06-26 |
21.82 |
21.95 |
21.47 |
21.60 |
-1.58%
|
1658万 |
3.62亿 |
| 2025-06-27 |
21.82 |
22.79 |
21.72 |
22.46 |
3.99%
|
3105万 |
6.98亿 |
| 2025-06-30 |
22.51 |
24.72 |
22.07 |
24.12 |
7.37%
|
4066万 |
9.55亿 |
| 2025-07-01 |
23.42 |
23.42 |
22.84 |
23.01 |
-4.61%
|
2485万 |
5.79亿 |
| 2025-07-02 |
22.47 |
23.37 |
22.47 |
22.54 |
-2.03%
|
1768万 |
4.08亿 |
| 2025-07-03 |
22.57 |
22.69 |
21.90 |
22.19 |
-1.58%
|
1503万 |
3.37亿 |
| 2025-07-04 |
22.15 |
22.18 |
21.69 |
22.01 |
-0.8%
|
1236万 |
2.73亿 |
| 2025-07-07 |
21.89 |
22.79 |
21.89 |
22.53 |
2.39%
|
1696万 |
3.83亿 |
| 2025-07-08 |
22.51 |
23.19 |
22.48 |
22.73 |
0.88%
|
1701万 |
3.90亿 |
| 2025-07-09 |
22.59 |
22.69 |
22.10 |
22.19 |
-2.4%
|
1345万 |
3.03亿 |
| 2025-07-10 |
22.67 |
23.27 |
22.22 |
22.68 |
2.24%
|
2622万 |
6.02亿 |
| 2025-07-11 |
23.36 |
24.12 |
22.94 |
23.67 |
4.37%
|
3396万 |
8.08亿 |
| 2025-07-14 |
23.79 |
24.99 |
22.92 |
23.01 |
-2.81%
|
2759万 |
6.64亿 |
| 2025-07-15 |
23.01 |
23.70 |
22.51 |
22.54 |
-2.03%
|
1801万 |
4.17亿 |
| 2025-07-16 |
22.53 |
22.69 |
22.28 |
22.40 |
-0.62%
|
1072万 |
2.42亿 |
| 2025-07-17 |
22.28 |
22.70 |
22.06 |
22.70 |
1.33%
|
1014万 |
2.29亿 |
| 2025-07-18 |
22.62 |
23.68 |
22.53 |
23.09 |
1.7%
|
1957万 |
4.56亿 |
| 2025-07-21 |
23.07 |
23.51 |
22.96 |
23.30 |
0.9%
|
1584万 |
3.71亿 |
| 2025-07-22 |
23.11 |
23.78 |
23.09 |
23.50 |
0.85%
|
1796万 |
4.25亿 |
| 2025-07-23 |
23.39 |
23.39 |
22.61 |
22.88 |
-2.62%
|
1156万 |
2.68亿 |
| 2025-07-24 |
22.71 |
24.30 |
22.67 |
23.70 |
3.6%
|
2356万 |
5.63亿 |
| 2025-07-25 |
24.08 |
24.50 |
23.58 |
23.85 |
0.63%
|
2328万 |
5.64亿 |
| 2025-07-28 |
23.87 |
24.03 |
23.57 |
23.67 |
-0.75%
|
1275万 |
3.06亿 |
| 2025-07-29 |
23.68 |
23.73 |
23.10 |
23.30 |
-1.59%
|
924万 |
2.17亿 |
| 2025-07-30 |
23.35 |
23.52 |
22.32 |
22.70 |
-2.55%
|
1211万 |
2.78亿 |
| 2025-07-31 |
22.56 |
22.71 |
22.04 |
22.18 |
-2.32%
|
799万 |
1.80亿 |
| 2025-08-01 |
22.31 |
22.31 |
21.91 |
21.95 |
-1.03%
|
543万 |
1.21亿 |
| 2025-08-04 |
21.92 |
22.09 |
21.75 |
22.07 |
0.54%
|
432万 |
9585万 |
| 2025-08-05 |
22.09 |
22.18 |
21.92 |
22.05 |
-0.09%
|
477万 |
1.06亿 |
| 2025-08-06 |
22.04 |
22.07 |
21.78 |
22.00 |
-0.22%
|
605万 |
1.34亿 |
| 2025-08-07 |
21.92 |
22.91 |
21.56 |
22.69 |
3.16%
|
1914万 |
4.30亿 |
| 2025-08-08 |
22.41 |
22.45 |
21.97 |
22.19 |
-2.23%
|
1146万 |
2.56亿 |
| 2025-08-11 |
21.93 |
22.26 |
21.92 |
22.13 |
-0.27%
|
682万 |
1.52亿 |
| 2025-08-12 |
22.10 |
22.13 |
21.67 |
21.70 |
-1.93%
|
778万 |
1.71亿 |
| 2025-08-13 |
21.72 |
22.27 |
21.64 |
22.19 |
2.24%
|
973万 |
2.16亿 |
| 2025-08-14 |
22.21 |
22.21 |
21.73 |
21.74 |
-2.01%
|
804万 |
1.78亿 |
| 2025-08-15 |
21.75 |
22.81 |
21.75 |
22.65 |
4.2%
|
1519万 |
3.43亿 |
| 2025-08-18 |
22.84 |
23.09 |
22.36 |
22.96 |
1.36%
|
1394万 |
3.21亿 |
| 2025-08-19 |
23.23 |
25.26 |
23.21 |
25.26 |
10.02%
|
2186万 |
5.39亿 |
| 2025-08-20 |
26.88 |
27.79 |
26.29 |
27.79 |
10.01%
|
2453万 |
6.80亿 |
| 2025-08-21 |
26.80 |
27.46 |
25.01 |
25.01 |
-9.99%
|
4052万 |
10.66亿 |
| 2025-08-22 |
25.01 |
26.43 |
24.76 |
25.32 |
1.23%
|
2882万 |
7.42亿 |
| 2025-08-25 |
25.59 |
27.05 |
25.39 |
26.12 |
3.17%
|
3004万 |
7.96亿 |
| 2025-08-26 |
26.13 |
26.13 |
25.01 |
25.31 |
-3.11%
|
1891万 |
4.87亿 |
| 2025-08-27 |
25.39 |
27.84 |
25.39 |
27.84 |
9.99%
|
2868万 |
7.86亿 |
| 2025-08-28 |
28.41 |
29.99 |
27.56 |
29.08 |
4.45%
|
4883万 |
14.18亿 |
| 2025-08-29 |
27.78 |
30.22 |
27.48 |
29.20 |
0.41%
|
3368万 |
9.83亿 |
| 2025-09-01 |
28.37 |
28.56 |
27.06 |
28.05 |
-3.94%
|
2168万 |
6.08亿 |
| 2025-09-02 |
28.00 |
28.00 |
25.94 |
26.33 |
-6.12%
|
1810万 |
4.83亿 |
| 2025-09-03 |
26.33 |
26.58 |
24.68 |
24.79 |
-5.84%
|
1395万 |
3.58亿 |
| 2025-09-04 |
25.17 |
25.21 |
23.69 |
24.16 |
-2.56%
|
1223万 |
3.03亿 |
| 2025-09-05 |
24.29 |
24.84 |
24.20 |
24.81 |
2.71%
|
965万 |
2.40亿 |
| 2025-09-08 |
24.68 |
25.08 |
24.63 |
24.98 |
0.68%
|
794万 |
1.99亿 |
| 2025-09-09 |
24.86 |
25.01 |
24.04 |
24.17 |
-3.26%
|
897万 |
2.22亿 |
| 2025-09-10 |
24.15 |
24.44 |
23.90 |
24.05 |
-0.49%
|
576万 |
1.40亿 |
| 2025-09-11 |
24.06 |
24.75 |
23.70 |
24.72 |
2.76%
|
842万 |
2.07亿 |
| 2025-09-12 |
24.75 |
25.10 |
24.32 |
25.07 |
1.44%
|
1116万 |
2.80亿 |
| 2025-09-15 |
25.07 |
25.07 |
24.61 |
24.61 |
-1.86%
|
687万 |
1.72亿 |
| 2025-09-16 |
24.61 |
24.61 |
23.88 |
24.33 |
-1.13%
|
717万 |
1.75亿 |
| 2025-09-17 |
24.30 |
24.57 |
24.04 |
24.51 |
0.73%
|
529万 |
1.30亿 |
| 2025-09-18 |
24.54 |
24.59 |
23.31 |
23.55 |
-3.89%
|
808万 |
1.95亿 |
| 2025-09-19 |
23.53 |
23.89 |
23.26 |
23.40 |
-0.63%
|
477万 |
1.13亿 |
| 2025-09-22 |
23.40 |
23.63 |
23.15 |
23.48 |
0.34%
|
427万 |
1.00亿 |
| 2025-09-23 |
23.43 |
23.51 |
22.27 |
22.67 |
-3.47%
|
638万 |
1.46亿 |
| 2025-09-24 |
22.67 |
23.18 |
22.51 |
23.18 |
2.23%
|
511万 |
1.19亿 |
| 2025-09-25 |
23.16 |
23.53 |
23.07 |
23.13 |
-0.21%
|
463万 |
1.09亿 |
| 2025-09-26 |
23.17 |
23.44 |
22.94 |
22.99 |
-0.6%
|
398万 |
9280万 |
| 2025-09-29 |
22.76 |
23.20 |
22.71 |
23.12 |
0.56%
|
316万 |
7341万 |
| 2025-09-30 |
23.14 |
23.63 |
23.14 |
23.35 |
1.03%
|
463万 |
1.09亿 |
| 2025-10-09 |
23.59 |
24.57 |
23.59 |
24.56 |
5.15%
|
1144万 |
2.77亿 |
| 2025-10-10 |
24.74 |
24.82 |
23.94 |
24.05 |
-2.06%
|
1106万 |
2.71亿 |
| 2025-10-13 |
24.11 |
26.45 |
24.11 |
26.45 |
10.0%
|
1892万 |
4.85亿 |
| 2025-10-14 |
27.60 |
27.98 |
26.49 |
26.68 |
0.86%
|
3074万 |
8.39亿 |
| 2025-10-15 |
26.55 |
27.96 |
25.76 |
26.55 |
-0.48%
|
2120万 |
5.70亿 |
| 2025-10-16 |
25.83 |
25.98 |
25.02 |
25.24 |
-4.94%
|
1436万 |
3.68亿 |
| 2025-10-17 |
25.26 |
25.67 |
24.39 |
24.48 |
-3.03%
|
990万 |
2.49亿 |
| 2025-10-20 |
24.55 |
24.70 |
24.08 |
24.33 |
-0.61%
|
698万 |
1.71亿 |
| 2025-10-21 |
24.48 |
24.66 |
24.20 |
24.59 |
1.06%
|
625万 |
1.54亿 |
| 2025-10-22 |
24.57 |
24.90 |
23.74 |
24.45 |
-0.57%
|
882万 |
2.16亿 |
| 2025-10-23 |
24.14 |
24.27 |
23.45 |
23.85 |
-2.44%
|
706万 |
1.69亿 |
| 2025-10-24 |
24.03 |
24.25 |
23.90 |
24.09 |
1.0%
|
472万 |
1.15亿 |
| 2025-10-27 |
24.34 |
24.86 |
24.14 |
24.56 |
1.94%
|
723万 |
1.79亿 |
| 2025-10-28 |
24.50 |
24.50 |
24.04 |
24.24 |
-1.29%
|
537万 |
1.31亿 |
| 2025-10-29 |
24.34 |
25.28 |
24.34 |
25.23 |
4.1%
|
1285万 |
3.24亿 |
| 2025-10-30 |
25.12 |
25.66 |
24.74 |
25.25 |
0.08%
|
1183万 |
3.00亿 |
| 2025-10-31 |
25.13 |
25.13 |
24.45 |
24.55 |
-2.79%
|
713万 |
1.77亿 |
| 2025-11-03 |
24.44 |
24.45 |
23.56 |
23.83 |
-2.91%
|
622万 |
1.49亿 |
| 2025-11-04 |
23.86 |
23.90 |
23.37 |
23.62 |
-0.88%
|
423万 |
1.01亿 |
| 2025-11-05 |
23.34 |
23.78 |
23.25 |
23.72 |
0.42%
|
332万 |
7908万 |
| 2025-11-06 |
23.71 |
23.79 |
23.54 |
23.74 |
0.08%
|
300万 |
7156万 |
| 2025-11-07 |
23.64 |
23.84 |
23.54 |
23.65 |
-0.38%
|
287万 |
6857万 |
| 2025-11-10 |
23.60 |
23.78 |
23.38 |
23.56 |
-0.38%
|
300万 |
7136万 |
| 2025-11-11 |
23.69 |
23.76 |
23.56 |
23.64 |
0.34%
|
273万 |
6509万 |
| 2025-11-12 |
23.63 |
23.63 |
22.87 |
23.05 |
-2.52%
|
408万 |
9509万 |
| 2025-11-13 |
22.99 |
23.44 |
22.96 |
23.25 |
0.86%
|
299万 |
7024万 |
| 2025-11-14 |
23.26 |
23.51 |
23.03 |
23.27 |
0.09%
|
280万 |
6599万 |
| 2025-11-17 |
23.23 |
23.45 |
23.22 |
23.41 |
0.64%
|
204万 |
4816万 |
| 2025-11-18 |
23.41 |
23.41 |
22.56 |
22.70 |
-3.05%
|
407万 |
9363万 |
| 2025-11-19 |
22.70 |
23.06 |
22.40 |
22.75 |
0.22%
|
308万 |
7030万 |
| 2025-11-20 |
22.69 |
23.12 |
22.61 |
22.74 |
-0.04%
|
253万 |
5834万 |
| 2025-11-21 |
22.35 |
22.70 |
21.56 |
21.73 |
-4.46%
|
427万 |
9443万 |
| 2025-11-24 |
21.71 |
22.40 |
21.71 |
22.32 |
2.74%
|
305万 |
6789万 |
| 2025-11-25 |
22.31 |
23.01 |
22.25 |
22.65 |
1.47%
|
297万 |
6786万 |
| 2025-11-26 |
22.55 |
22.78 |
22.17 |
22.22 |
-1.89%
|
220万 |
4981万 |
| 2025-11-27 |
22.35 |
22.54 |
22.15 |
22.23 |
0.04%
|
177万 |
3989万 |
| 2025-11-28 |
22.13 |
22.43 |
22.13 |
22.40 |
0.76%
|
160万 |
3601万 |
| 2025-12-01 |
22.49 |
22.93 |
22.49 |
22.70 |
1.33%
|
234万 |
5358万 |
| 2025-12-02 |
22.70 |
22.70 |
22.31 |
22.44 |
-1.14%
|
163万 |
3681万 |
| 2025-12-03 |
22.52 |
22.57 |
22.21 |
22.31 |
-0.58%
|
182万 |
4103万 |
| 2025-12-04 |
22.21 |
22.42 |
22.02 |
22.07 |
-1.07%
|
149万 |
3344万 |
| 2025-12-05 |
22.03 |
22.83 |
22.02 |
22.62 |
2.48%
|
279万 |
6316万 |
| 2025-12-08 |
22.73 |
22.83 |
22.57 |
22.78 |
0.7%
|
254万 |
5828万 |
| 2025-12-09 |
22.77 |
22.77 |
22.44 |
22.45 |
-1.44%
|
170万 |
3870万 |
| 2025-12-10 |
22.46 |
22.47 |
22.13 |
22.31 |
-0.62%
|
170万 |
3824万 |
| 2025-12-11 |
22.31 |
22.48 |
22.09 |
22.09 |
-0.98%
|
180万 |
4036万 |
| 2025-12-12 |
22.05 |
22.44 |
22.01 |
22.29 |
0.9%
|
170万 |
3829万 |
| 2025-12-15 |
22.10 |
22.34 |
22.03 |
22.10 |
-0.85%
|
156万 |
3485万 |
| 2025-12-16 |
22.09 |
22.09 |
21.41 |
21.42 |
-3.1%
|
250万 |
5431万 |
| 2025-12-17 |
21.31 |
21.76 |
21.19 |
21.74 |
1.48%
|
245万 |
5315万 |
| 2025-12-18 |
21.73 |
22.21 |
21.57 |
22.01 |
1.28%
|
260万 |
5763万 |
| 2025-12-19 |
22.05 |
22.79 |
22.01 |
22.53 |
2.35%
|
361万 |
8194万 |
| 2025-12-22 |
22.53 |
22.79 |
22.47 |
22.61 |
0.35%
|
251万 |
5733万 |
| 2025-12-23 |
22.60 |
22.65 |
22.36 |
22.43 |
-0.79%
|
156万 |
3530万 |
| 2025-12-24 |
22.54 |
22.55 |
22.43 |
22.48 |
0.22%
|
163万 |
3690万 |
| 2025-12-25 |
22.46 |
22.68 |
22.22 |
22.63 |
0.66%
|
230万 |
5211万 |
| 2025-12-26 |
22.65 |
22.80 |
22.50 |
22.64 |
0.04%
|
242万 |
5545万 |
| 2025-12-29 |
22.64 |
22.91 |
22.50 |
22.71 |
0.31%
|
217万 |
4977万 |
| 2025-12-30 |
22.55 |
22.76 |
22.43 |
22.64 |
-0.31%
|
191万 |
4365万 |
| 2025-12-31 |
22.71 |
22.90 |
22.61 |
22.83 |
0.83%
|
281万 |
6443万 |
| 2026-01-05 |
22.89 |
23.17 |
22.83 |
23.05 |
0.96%
|
278万 |
6464万 |
| 2026-01-06 |
23.10 |
23.43 |
23.05 |
23.42 |
1.64%
|
469万 |
1.10亿 |
| 2026-01-07 |
23.64 |
24.22 |
23.35 |
23.89 |
1.99%
|
1009万 |
2.43亿 |
| 2026-01-08 |
23.64 |
23.87 |
23.54 |
23.73 |
-0.67%
|
539万 |
1.29亿 |
| 2026-01-09 |
23.72 |
25.47 |
23.72 |
24.73 |
4.19%
|
1284万 |
3.18亿 |
| 2026-01-12 |
24.71 |
24.71 |
24.12 |
24.44 |
-1.17%
|
1025万 |
2.51亿 |
| 2026-01-13 |
24.44 |
24.44 |
23.70 |
23.75 |
-2.8%
|
704万 |
1.70亿 |
| 2026-01-14 |
23.77 |
24.09 |
23.21 |
23.61 |
-0.59%
|
716万 |
1.71亿 |
| 2026-01-15 |
23.49 |
24.19 |
23.44 |
23.84 |
0.97%
|
497万 |
1.20亿 |
| 2026-01-16 |
23.84 |
24.19 |
23.79 |
23.92 |
0.33%
|
393万 |
9504万 |
| 2026-01-19 |
23.83 |
24.23 |
23.82 |
24.13 |
0.87%
|
354万 |
8588万 |
| 2026-01-20 |
24.14 |
24.42 |
23.66 |
23.90 |
-0.95%
|
372万 |
8965万 |
| 2026-01-21 |
23.83 |
24.32 |
23.67 |
24.32 |
1.75%
|
512万 |
1.25亿 |
| 2026-01-22 |
24.33 |
24.79 |
24.25 |
24.78 |
1.88%
|
745万 |
1.84亿 |
| 2026-01-23 |
24.81 |
24.82 |
24.54 |
24.74 |
-0.16%
|
605万 |
1.50亿 |
| 2026-01-26 |
24.83 |
25.43 |
24.60 |
25.25 |
2.09%
|
1055万 |
2.67亿 |
| 2026-01-27 |
25.28 |
25.71 |
24.34 |
25.02 |
-0.9%
|
1177万 |
2.97亿 |
| 2026-01-28 |
24.91 |
26.23 |
24.45 |
25.89 |
3.45%
|
1557万 |
4.00亿 |
| 2026-01-29 |
26.29 |
26.44 |
24.91 |
25.62 |
-1.04%
|
1698万 |
4.40亿 |
| 2026-01-30 |
24.99 |
24.99 |
23.71 |
24.37 |
-4.89%
|
963万 |
2.35亿 |
| 2026-02-02 |
23.68 |
24.14 |
23.25 |
23.27 |
-4.53%
|
580万 |
1.38亿 |
| 2026-02-03 |
23.61 |
24.07 |
23.29 |
24.02 |
3.25%
|
555万 |
1.33亿 |
| 2026-02-04 |
24.09 |
24.16 |
23.40 |
23.61 |
-1.7%
|
439万 |
1.05亿 |
| 2026-02-05 |
23.45 |
23.61 |
23.04 |
23.16 |
-1.94%
|
373万 |
8738万 |
| 2026-02-06 |
23.01 |
23.66 |
22.93 |
23.42 |
1.16%
|
303万 |
7148万 |
| 2026-02-09 |
23.80 |
24.29 |
23.53 |
23.79 |
1.57%
|
383万 |
9228万 |
| 2026-02-10 |
23.82 |
24.07 |
23.64 |
23.88 |
0.38%
|
308万 |
7421万 |
| 2026-02-11 |
23.86 |
26.27 |
23.80 |
26.27 |
9.98%
|
1610万 |
4.16亿 |
| 2026-02-12 |
25.68 |
26.32 |
25.53 |
25.91 |
-1.36%
|
2065万 |
5.38亿 |
| 2026-02-13 |
25.73 |
25.77 |
25.18 |
25.19 |
-2.76%
|
803万 |
2.06亿 |
| 2026-02-24 |
25.42 |
26.21 |
25.33 |
25.77 |
2.29%
|
945万 |
2.45亿 |
| 2026-02-25 |
26.00 |
26.77 |
25.82 |
26.52 |
2.93%
|
1917万 |
5.11亿 |
| 2026-02-26 |
26.53 |
26.54 |
26.04 |
26.27 |
-0.97%
|
1082万 |
2.86亿 |
| 2026-02-27 |
26.05 |
26.87 |
26.05 |
26.82 |
2.12%
|
1135万 |
3.05亿 |
| 2026-03-02 |
26.61 |
26.68 |
25.72 |
26.22 |
-2.26%
|
1004万 |
2.64亿 |
| 2026-03-03 |
26.27 |
26.33 |
24.73 |
24.80 |
-5.42%
|
909万 |
2.32亿 |
| 2026-03-04 |
24.24 |
25.51 |
24.09 |
24.86 |
0.28%
|
641万 |
1.62亿 |
| 2026-03-05 |
25.35 |
25.35 |
24.51 |
24.77 |
-0.4%
|
536万 |
1.34亿 |
| 2026-03-06 |
24.65 |
25.00 |
24.43 |
24.65 |
-0.48%
|
390万 |
9726万 |
| 2026-03-09 |
24.43 |
24.44 |
22.98 |
23.71 |
-3.79%
|
713万 |
1.69亿 |
| 2026-03-10 |
23.76 |
24.29 |
23.76 |
24.29 |
2.43%
|
445万 |
1.08亿 |
| 2026-03-11 |
24.29 |
24.49 |
23.55 |
23.57 |
-2.94%
|
477万 |
1.15亿 |
| 2026-03-12 |
23.54 |
23.67 |
23.04 |
23.17 |
-1.73%
|
398万 |
9340万 |
| 2026-03-13 |
23.17 |
23.40 |
22.66 |
22.75 |
-1.8%
|
385万 |
8919万 |
| 2026-03-16 |
22.70 |
22.88 |
22.13 |
22.62 |
-0.57%
|
363万 |
8200万 |
| 2026-03-17 |
22.74 |
22.81 |
22.05 |
22.16 |
-2.02%
|
324万 |
7335万 |
| 2026-03-18 |
22.20 |
22.27 |
21.88 |
22.25 |
0.4%
|
256万 |
5701万 |
| 2026-03-19 |
22.16 |
22.16 |
21.42 |
21.53 |
-3.26%
|
341万 |
7450万 |
| 2026-03-20 |
21.50 |
21.84 |
20.87 |
20.94 |
-2.72%
|
359万 |
7681万 |
| 2026-03-23 |
20.86 |
21.09 |
19.92 |
19.98 |
-4.6%
|
640万 |
1.32亿 |
| 2026-03-24 |
20.36 |
20.71 |
20.06 |
20.69 |
3.58%
|
367万 |
7538万 |
| 2026-03-25 |
20.81 |
21.22 |
20.76 |
21.20 |
2.45%
|
317万 |
6745万 |
| 2026-03-26 |
21.24 |
21.35 |
20.86 |
21.02 |
-0.84%
|
238万 |
5055万 |
| 2026-03-27 |
20.75 |
21.64 |
20.75 |
21.56 |
2.55%
|
345万 |
7438万 |
| 2026-03-30 |
21.31 |
21.84 |
21.16 |
21.74 |
0.83%
|
258万 |
5627万 |
| 2026-03-31 |
21.81 |
21.81 |
21.27 |
21.30 |
-2.01%
|
364万 |
7902万 |
| 2026-04-01 |
21.60 |
21.75 |
21.14 |
21.42 |
0.56%
|
250万 |
5399万 |
| 2026-04-02 |
21.36 |
21.41 |
20.93 |
21.09 |
-1.53%
|
221万 |
4724万 |
| 2026-04-03 |
21.11 |
21.21 |
20.75 |
20.76 |
-1.55%
|
203万 |
4275万 |
| 2026-04-07 |
20.99 |
21.60 |
20.60 |
21.52 |
3.64%
|
386万 |
8272万 |
| 2026-04-08 |
21.78 |
22.19 |
21.67 |
22.18 |
3.09%
|
381万 |
8439万 |
| 2026-04-09 |
21.97 |
22.69 |
21.97 |
22.35 |
0.76%
|
396万 |
8924万 |
| 2026-04-10 |
22.57 |
22.79 |
22.40 |
22.41 |
0.27%
|
292万 |
6653万 |
| 2026-04-13 |
22.46 |
22.63 |
22.23 |
22.41 |
0.0%
|
288万 |
6508万 |
| 2026-04-14 |
22.65 |
22.65 |
22.17 |
22.48 |
0.31%
|
241万 |
5438万 |
| 2026-04-15 |
22.49 |
22.63 |
22.11 |
22.17 |
-1.37%
|
239万 |
5397万 |
| 2026-04-16 |
22.24 |
22.59 |
22.09 |
22.53 |
1.61%
|
260万 |
5871万 |
| 2026-04-17 |
22.55 |
22.91 |
22.48 |
22.78 |
1.1%
|
314万 |
7190万 |
| 2026-04-20 |
22.75 |
23.06 |
22.54 |
23.05 |
1.18%
|
300万 |
6926万 |
| 2026-04-21 |
23.10 |
23.10 |
22.78 |
22.93 |
-0.52%
|
238万 |
5497万 |
| 2026-04-22 |
22.85 |
23.08 |
22.67 |
23.02 |
0.39%
|
239万 |
5531万 |
| 2026-04-23 |
23.00 |
23.00 |
22.38 |
22.44 |
-2.5%
|
323万 |
7342万 |
| 2026-04-24 |
22.40 |
22.62 |
22.12 |
22.45 |
0.04%
|
246万 |
5550万 |
| 2026-04-27 |
22.14 |
22.14 |
21.54 |
21.89 |
-2.48%
|
369万 |
8105万 |
| 2026-04-28 |
21.73 |
21.99 |
21.63 |
21.73 |
-0.77%
|
278万 |
6111万 |
| 2026-04-29 |
21.68 |
22.89 |
21.65 |
22.77 |
4.8%
|
528万 |
1.20亿 |
| 2026-04-30 |
22.77 |
23.08 |
22.62 |
22.91 |
0.61%
|
308万 |
7126万 |
| 2026-05-06 |
23.30 |
23.79 |
23.08 |
23.59 |
2.99%
|
502万 |
1.19亿 |
| 2026-05-07 |
23.69 |
23.73 |
23.47 |
23.70 |
0.46%
|
304万 |
7236万 |
| 2026-05-08 |
23.67 |
23.83 |
23.50 |
23.70 |
0.0%
|
314万 |
7487万 |
| 2026-05-11 |
23.83 |
24.14 |
23.75 |
24.04 |
1.42%
|
431万 |
1.04亿 |
| 2026-05-12 |
24.04 |
24.04 |
23.27 |
23.44 |
-2.48%
|
351万 |
8329万 |
| 2026-05-13 |
23.44 |
23.82 |
23.35 |
23.57 |
0.55%
|
259万 |
6170万 |
| 2026-05-14 |
23.72 |
23.75 |
23.11 |
23.19 |
-1.64%
|
284万 |
6671万 |
| 2026-05-15 |
23.20 |
23.85 |
22.95 |
23.18 |
-0.04%
|
381万 |
8960万 |
| 2026-05-18 |
23.00 |
23.23 |
22.72 |
23.11 |
-0.3%
|
254万 |
5889万 |
| 2026-05-19 |
23.15 |
23.24 |
22.45 |
22.84 |
-1.16%
|
271万 |
6213万 |
| 2026-05-20 |
22.65 |
22.84 |
22.20 |
22.66 |
-0.78%
|
304万 |
6908万 |
| 2026-05-21 |
22.68 |
23.18 |
21.87 |
21.96 |
-3.07%
|
350万 |
7999万 |
| 2026-05-22 |
22.03 |
22.86 |
21.88 |
22.85 |
4.03%
|
392万 |
8871万 |
| 2026-05-25 |
22.98 |
23.49 |
22.48 |
22.90 |
0.22%
|
297万 |
6851万 |
| 2026-05-26 |
22.67 |
22.85 |
22.17 |
22.51 |
-1.69%
|
278万 |
6286万 |
| 2026-05-27 |
22.51 |
22.60 |
21.34 |
21.55 |
-4.28%
|
350万 |
7656万 |
| 2026-05-28 |
21.46 |
22.40 |
21.26 |
22.18 |
2.95%
|
361万 |
7983万 |
| 2026-05-29 |
22.15 |
22.20 |
20.52 |
20.68 |
-6.76%
|
433万 |
9159万 |
| 2026-06-01 |
20.71 |
21.21 |
20.62 |
20.86 |
0.86%
|
302万 |
6373万 |
| 2026-06-02 |
21.06 |
21.07 |
20.15 |
20.63 |
-1.1%
|
291万 |
6015万 |
| 2026-06-03 |
20.61 |
21.29 |
20.53 |
20.99 |
1.73%
|
319万 |
6729万 |
| 2026-06-04 |
20.76 |
20.84 |
20.27 |
20.70 |
-1.37%
|
271万 |
5602万 |
| 2026-06-05 |
20.87 |
21.72 |
20.38 |
21.06 |
1.73%
|
413万 |
8777万 |
| 2026-06-08 |
20.30 |
20.99 |
19.81 |
20.17 |
-4.25%
|
396万 |
8114万 |
| 2026-06-09 |
20.33 |
20.53 |
19.88 |
20.31 |
0.74%
|
312万 |
6387万 |
| 2026-06-10 |
20.12 |
21.07 |
20.12 |
20.56 |
1.22%
|
436万 |
9041万 |
| 2026-06-11 |
20.54 |
20.82 |
20.09 |
20.39 |
-0.82%
|
307万 |
6315万 |
| 2026-06-12 |
20.65 |
21.69 |
20.49 |
21.06 |
3.26%
|
506万 |
1.08亿 |
| 2026-06-15 |
21.36 |
21.39 |
20.58 |
20.81 |
-1.18%
|
542万 |
1.14亿 |
| 2026-06-16 |
20.77 |
21.74 |
20.77 |
21.51 |
3.34%
|
553万 |
1.19亿 |
| 2026-06-17 |
21.27 |
21.44 |
20.93 |
21.06 |
-2.08%
|
438万 |
9319万 |
| 2026-06-18 |
21.15 |
21.75 |
20.90 |
21.18 |
0.57%
|
474万 |
1.01亿 |
| 2026-06-22 |
21.08 |
21.82 |
20.65 |
21.80 |
2.93%
|
595万 |
1.26亿 |
| 2026-06-23 |
21.79 |
22.14 |
20.78 |
20.91 |
-4.08%
|
576万 |
1.23亿 |
| 2026-06-24 |
20.78 |
20.90 |
19.94 |
20.25 |
-3.16%
|
472万 |
9563万 |
| 2026-06-25 |
20.21 |
20.39 |
19.40 |
19.95 |
-1.48%
|
576万 |
1.14亿 |
| 2026-06-26 |
19.78 |
19.79 |
18.81 |
18.84 |
-5.56%
|
412万 |
7888万 |
| 2026-06-29 |
18.68 |
18.95 |
18.21 |
18.56 |
-1.49%
|
302万 |
5602万 |
| 2026-06-30 |
18.55 |
18.88 |
18.16 |
18.75 |
1.02%
|
296万 |
5497万 |
| 2026-07-01 |
18.72 |
19.10 |
18.65 |
18.88 |
0.69%
|
355万 |
6715万 |
| 2026-07-02 |
18.68 |
20.20 |
18.61 |
19.36 |
2.54%
|
519万 |
1.01亿 |
| 2026-07-03 |
19.35 |
20.12 |
19.32 |
19.72 |
1.86%
|
419万 |
8291万 |
| 2026-07-06 |
19.69 |
19.95 |
18.84 |
18.88 |
-4.26%
|
347万 |
6658万 |
| 2026-07-07 |
18.89 |
19.22 |
18.45 |
18.48 |
-2.12%
|
233万 |
4383万 |
| 2026-07-08 |
18.46 |
18.47 |
17.70 |
17.71 |
-4.17%
|
247万 |
4433万 |
| 2026-07-09 |
17.65 |
17.65 |
16.62 |
17.17 |
-3.05%
|
370万 |
6335万 |
| 2026-07-10 |
17.00 |
17.74 |
16.90 |
17.32 |
0.87%
|
298万 |
5191万 |
| 2026-07-13 |
17.30 |
17.30 |
16.53 |
16.61 |
-4.1%
|
304万 |
5107万 |
| 2026-07-14 |
16.59 |
16.98 |
16.49 |
16.97 |
2.17%
|
273万 |
4580万 |
| 2026-07-15 |
17.18 |
17.22 |
16.84 |
17.04 |
0.41%
|
190万 |
3239万 |
| 2026-07-16 |
17.04 |
17.32 |
16.81 |
17.02 |
-0.12%
|
207万 |
3553万 |
| 2026-07-17 |
17.03 |
17.12 |
16.32 |
16.41 |
-3.58%
|
270万 |
4534万 |
| 2026-07-20 |
16.44 |
16.67 |
15.52 |
15.85 |
-3.41%
|
342万 |
5510万 |
| 2026-07-21 |
15.88 |
16.35 |
15.25 |
16.22 |
2.33%
|
325万 |
5157万 |
| 2026-07-22 |
16.15 |
16.29 |
15.95 |
16.06 |
-0.99%
|
226万 |
3648万 |
| 2026-07-23 |
17.28 |
17.67 |
17.28 |
17.67 |
10.02%
|
195万 |
3446万 |
| 2026-07-24 |
18.31 |
18.33 |
16.81 |
16.84 |
-4.7%
|
768万 |
1.33亿 |
| 2026-07-27 |
17.15 |
17.35 |
16.87 |
17.34 |
2.97%
|
449万 |
7728万 |
| 2026-07-28 |
17.50 |
17.61 |
17.19 |
17.40 |
0.35%
|
355万 |
6199万 |
| 2026-07-29 |
17.08 |
17.93 |
17.08 |
17.80 |
2.3%
|
395万 |
6996万 |
| 2026-07-30 |
17.73 |
18.31 |
17.61 |
17.67 |
-0.73%
|
355万 |
6372万 |
| 2026-07-31 |
17.86 |
18.01 |
17.76 |
17.78 |
0.62%
|
346万 |
6198万 |
| 2026-08-03 |
17.88 |
18.16 |
17.61 |
18.14 |
2.02%
|
296万 |
5344万 |
| 2026-08-04 |
18.30 |
18.39 |
18.04 |
18.15 |
0.06%
|
237万 |
4329万 |
| 2026-08-05 |
18.28 |
18.60 |
18.19 |
18.45 |
1.65%
|
391万 |
7214万 |
| 2026-08-06 |
18.70 |
19.00 |
18.38 |
18.76 |
1.68%
|
414万 |
7762万 |
| 2026-08-07 |
18.51 |
19.11 |
18.51 |
18.95 |
1.01%
|
401万 |
7596万 |
| 2026-08-10 |
19.12 |
19.77 |
18.90 |
19.73 |
4.12%
|
499万 |
9695万 |
| 2026-08-11 |
19.59 |
19.68 |
19.21 |
19.22 |
-2.58%
|
335万 |
6528万 |
| 2026-08-12 |
19.25 |
19.32 |
19.09 |
19.22 |
0.0%
|
218万 |
4197万 |
| 2026-08-13 |
19.18 |
19.30 |
18.78 |
18.79 |
-2.24%
|
243万 |
4639万 |
| 2026-08-14 |
18.77 |
19.25 |
18.77 |
19.02 |
1.22%
|
239万 |
4554万 |
| 2026-08-17 |
19.14 |
19.65 |
19.00 |
19.65 |
3.31%
|
343万 |
6651万 |
| 2026-08-18 |
19.60 |
20.06 |
19.40 |
20.02 |
1.88%
|
409万 |
8139万 |
| 2026-08-19 |
19.94 |
20.07 |
19.56 |
19.59 |
-2.15%
|
344万 |
6831万 |
数据来源：Baostock ｜ 更新日期：2026-08-19