📊 K线图 2026-08-19
股票：鼎龙科技 (603004)
日期范围：2023-12-27 至 2026-08-19
当前筛选：640 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-12-27 |
34.82 |
38.38 |
29.02 |
29.09 |
0.0%
|
4160万 |
14.36亿 |
| 2023-12-28 |
28.05 |
31.12 |
26.65 |
29.89 |
2.73%
|
3457万 |
10.16亿 |
| 2023-12-29 |
29.37 |
41.49 |
29.31 |
34.82 |
16.5%
|
3801万 |
12.96亿 |
| 2024-01-02 |
35.47 |
37.51 |
34.63 |
35.85 |
2.97%
|
2796万 |
10.42亿 |
| 2024-01-03 |
35.09 |
37.58 |
33.86 |
37.03 |
3.29%
|
2279万 |
8.52亿 |
| 2024-01-04 |
37.43 |
40.74 |
37.43 |
40.74 |
10.0%
|
1323万 |
5.51亿 |
| 2024-01-05 |
43.25 |
44.10 |
36.67 |
36.67 |
-10.0%
|
3381万 |
13.52亿 |
| 2024-01-08 |
35.40 |
35.42 |
33.00 |
33.00 |
-10.0%
|
1627万 |
5.62亿 |
| 2024-01-09 |
30.73 |
31.79 |
29.70 |
29.90 |
-9.41%
|
2853万 |
8.92亿 |
| 2024-01-10 |
29.22 |
31.43 |
28.22 |
29.98 |
0.29%
|
2494万 |
7.74亿 |
| 2024-01-11 |
29.15 |
30.71 |
29.12 |
30.03 |
0.16%
|
1985万 |
6.15亿 |
| 2024-01-12 |
29.45 |
31.17 |
29.16 |
29.35 |
-2.25%
|
2166万 |
6.72亿 |
| 2024-01-15 |
29.03 |
29.08 |
27.34 |
27.36 |
-6.79%
|
1850万 |
5.35亿 |
| 2024-01-16 |
27.61 |
28.29 |
27.34 |
27.65 |
1.06%
|
1413万 |
4.06亿 |
| 2024-01-17 |
27.12 |
27.95 |
26.28 |
26.48 |
-4.23%
|
1549万 |
4.32亿 |
| 2024-01-18 |
26.02 |
26.69 |
25.35 |
26.20 |
-1.06%
|
1421万 |
3.83亿 |
| 2024-01-19 |
26.23 |
26.24 |
24.68 |
24.82 |
-5.28%
|
1429万 |
3.75亿 |
| 2024-01-22 |
24.57 |
25.77 |
23.70 |
23.82 |
-4.01%
|
1264万 |
3.26亿 |
| 2024-01-23 |
23.78 |
24.42 |
23.36 |
24.01 |
0.77%
|
853万 |
2.12亿 |
| 2024-01-24 |
23.85 |
24.67 |
23.25 |
24.18 |
0.73%
|
1046万 |
2.59亿 |
| 2024-01-25 |
23.98 |
24.79 |
23.79 |
24.61 |
1.8%
|
1094万 |
2.76亿 |
| 2024-01-26 |
24.71 |
25.04 |
23.86 |
23.87 |
-3.03%
|
1004万 |
2.53亿 |
| 2024-01-29 |
24.99 |
26.18 |
24.29 |
24.42 |
2.31%
|
1383万 |
3.58亿 |
| 2024-01-30 |
23.39 |
23.50 |
21.98 |
21.98 |
-9.98%
|
1119万 |
2.60亿 |
| 2024-01-31 |
21.29 |
21.74 |
20.18 |
20.18 |
-8.23%
|
994万 |
2.15亿 |
| 2024-02-01 |
20.31 |
20.67 |
20.08 |
20.26 |
0.43%
|
666万 |
1.40亿 |
| 2024-02-02 |
20.31 |
20.49 |
18.39 |
19.08 |
-5.82%
|
933万 |
1.88亿 |
| 2024-02-05 |
18.77 |
18.99 |
17.18 |
17.18 |
-9.98%
|
921万 |
1.70亿 |
| 2024-02-06 |
17.41 |
18.90 |
17.41 |
18.90 |
10.02%
|
521万 |
9974万 |
| 2024-02-07 |
20.78 |
20.78 |
17.38 |
17.54 |
-7.22%
|
1544万 |
3.05亿 |
| 2024-02-08 |
17.40 |
19.11 |
16.49 |
18.82 |
7.34%
|
1575万 |
2.89亿 |
| 2024-02-19 |
18.67 |
19.79 |
18.60 |
19.60 |
4.16%
|
1201万 |
2.40亿 |
| 2024-02-20 |
19.62 |
20.57 |
19.16 |
20.24 |
3.26%
|
991万 |
2.06亿 |
| 2024-02-21 |
19.91 |
20.95 |
19.60 |
20.28 |
0.19%
|
1222万 |
2.58亿 |
| 2024-02-22 |
20.04 |
20.71 |
19.94 |
20.59 |
1.53%
|
786万 |
1.66亿 |
| 2024-02-23 |
20.66 |
21.18 |
20.36 |
21.10 |
2.49%
|
847万 |
1.82亿 |
| 2024-02-26 |
21.11 |
21.98 |
20.79 |
21.67 |
2.7%
|
998万 |
2.22亿 |
| 2024-02-27 |
21.59 |
22.25 |
21.36 |
22.08 |
1.87%
|
777万 |
1.76亿 |
| 2024-02-28 |
22.01 |
22.59 |
20.19 |
20.30 |
-8.06%
|
1108万 |
2.47亿 |
| 2024-02-29 |
20.09 |
21.43 |
19.88 |
21.37 |
5.29%
|
755万 |
1.63亿 |
| 2024-03-01 |
21.37 |
21.54 |
21.04 |
21.23 |
-0.68%
|
438万 |
9636万 |
| 2024-03-04 |
21.22 |
21.83 |
20.31 |
21.60 |
1.73%
|
968万 |
2.11亿 |
| 2024-03-05 |
21.47 |
21.52 |
20.75 |
20.84 |
-3.49%
|
603万 |
1.31亿 |
| 2024-03-06 |
20.62 |
21.42 |
20.54 |
20.85 |
0.05%
|
738万 |
1.60亿 |
| 2024-03-07 |
21.11 |
21.38 |
20.49 |
20.87 |
0.09%
|
747万 |
1.63亿 |
| 2024-03-08 |
21.00 |
21.17 |
20.50 |
20.78 |
-0.46%
|
435万 |
9358万 |
| 2024-03-11 |
20.70 |
21.08 |
20.51 |
20.94 |
0.79%
|
433万 |
9334万 |
| 2024-03-12 |
21.08 |
21.91 |
21.08 |
21.81 |
4.16%
|
1029万 |
2.29亿 |
| 2024-03-13 |
21.77 |
21.78 |
21.15 |
21.28 |
-2.44%
|
825万 |
1.83亿 |
| 2024-03-14 |
21.28 |
21.58 |
20.79 |
21.03 |
-1.18%
|
539万 |
1.18亿 |
| 2024-03-15 |
20.89 |
21.08 |
20.77 |
21.07 |
0.18%
|
376万 |
8141万 |
| 2024-03-18 |
21.08 |
21.37 |
21.04 |
21.37 |
1.42%
|
505万 |
1.11亿 |
| 2024-03-19 |
21.28 |
21.58 |
21.16 |
21.42 |
0.27%
|
553万 |
1.23亿 |
| 2024-03-20 |
21.43 |
22.27 |
21.31 |
22.13 |
3.3%
|
1090万 |
2.47亿 |
| 2024-03-21 |
22.39 |
22.44 |
21.14 |
21.58 |
-2.49%
|
1054万 |
2.36亿 |
| 2024-03-22 |
21.56 |
23.73 |
21.48 |
23.73 |
10.0%
|
1921万 |
4.58亿 |
| 2024-03-25 |
23.64 |
25.32 |
23.23 |
24.29 |
2.32%
|
2845万 |
7.10亿 |
| 2024-03-26 |
23.40 |
23.60 |
22.44 |
23.12 |
-4.82%
|
1499万 |
3.58亿 |
| 2024-03-27 |
22.84 |
23.10 |
21.19 |
21.52 |
-6.9%
|
1142万 |
2.62亿 |
| 2024-03-28 |
21.91 |
22.59 |
21.43 |
22.17 |
3.01%
|
1046万 |
2.38亿 |
| 2024-03-29 |
21.96 |
22.44 |
21.47 |
21.85 |
-1.44%
|
862万 |
1.95亿 |
| 2024-04-01 |
21.89 |
23.07 |
21.76 |
22.87 |
4.69%
|
1108万 |
2.58亿 |
| 2024-04-02 |
22.83 |
23.72 |
22.59 |
23.11 |
1.01%
|
1305万 |
3.13亿 |
| 2024-04-03 |
23.11 |
23.81 |
22.43 |
22.46 |
-2.8%
|
1223万 |
2.93亿 |
| 2024-04-08 |
22.46 |
22.46 |
20.62 |
20.92 |
-6.85%
|
1128万 |
2.51亿 |
| 2024-04-09 |
20.75 |
21.12 |
19.93 |
21.08 |
0.79%
|
741万 |
1.58亿 |
| 2024-04-10 |
20.86 |
20.89 |
19.76 |
20.01 |
-5.09%
|
736万 |
1.54亿 |
| 2024-04-11 |
19.73 |
20.27 |
19.73 |
20.01 |
0.0%
|
503万 |
1.04亿 |
| 2024-04-12 |
19.84 |
21.02 |
19.83 |
20.68 |
3.33%
|
819万 |
1.74亿 |
| 2024-04-15 |
20.58 |
21.52 |
18.91 |
19.67 |
-4.86%
|
906万 |
1.90亿 |
| 2024-04-16 |
19.34 |
19.37 |
17.71 |
17.71 |
-9.98%
|
765万 |
1.43亿 |
| 2024-04-17 |
17.72 |
18.78 |
17.72 |
18.71 |
5.63%
|
671万 |
1.28亿 |
| 2024-04-18 |
18.75 |
19.83 |
18.48 |
19.12 |
2.22%
|
720万 |
1.42亿 |
| 2024-04-19 |
18.88 |
19.05 |
18.30 |
18.52 |
-3.14%
|
589万 |
1.14亿 |
| 2024-04-22 |
18.38 |
18.48 |
17.95 |
18.23 |
-1.57%
|
391万 |
7383万 |
| 2024-04-23 |
18.34 |
18.62 |
18.27 |
18.36 |
0.69%
|
336万 |
6393万 |
| 2024-04-24 |
18.33 |
18.88 |
18.30 |
18.85 |
2.69%
|
371万 |
7154万 |
| 2024-04-25 |
18.71 |
19.33 |
18.66 |
19.12 |
1.44%
|
483万 |
9554万 |
| 2024-04-26 |
18.82 |
19.19 |
18.57 |
18.96 |
-0.86%
|
536万 |
1.05亿 |
| 2024-04-29 |
18.90 |
19.60 |
18.88 |
19.52 |
2.96%
|
517万 |
1.04亿 |
| 2024-04-30 |
19.43 |
19.71 |
19.01 |
19.23 |
-1.49%
|
406万 |
8093万 |
| 2024-05-06 |
19.57 |
21.15 |
19.47 |
21.15 |
10.01%
|
1002万 |
2.12亿 |
| 2024-05-07 |
21.28 |
22.10 |
21.08 |
21.71 |
2.65%
|
1421万 |
3.16亿 |
| 2024-05-08 |
21.50 |
21.76 |
20.90 |
20.92 |
-3.65%
|
815万 |
1.79亿 |
| 2024-05-09 |
21.08 |
21.21 |
20.78 |
20.89 |
-0.14%
|
562万 |
1.22亿 |
| 2024-05-10 |
20.82 |
20.98 |
20.42 |
20.72 |
-0.83%
|
466万 |
9949万 |
| 2024-05-13 |
20.50 |
20.89 |
20.02 |
20.75 |
0.14%
|
527万 |
1.12亿 |
| 2024-05-14 |
21.01 |
22.83 |
20.79 |
21.92 |
5.64%
|
2219万 |
5.08亿 |
| 2024-05-15 |
21.37 |
21.64 |
20.87 |
20.87 |
-4.77%
|
1358万 |
2.97亿 |
| 2024-05-16 |
20.99 |
21.25 |
20.43 |
20.51 |
-1.71%
|
714万 |
1.53亿 |
| 2024-05-17 |
20.43 |
21.74 |
20.42 |
21.37 |
4.2%
|
968万 |
2.13亿 |
| 2024-05-20 |
21.26 |
21.46 |
21.01 |
21.11 |
-1.22%
|
665万 |
1.46亿 |
| 2024-05-21 |
21.05 |
21.28 |
20.54 |
20.70 |
-1.97%
|
499万 |
1.08亿 |
| 2024-05-22 |
20.76 |
21.10 |
20.66 |
20.82 |
0.61%
|
414万 |
8916万 |
| 2024-05-23 |
20.52 |
21.04 |
20.08 |
20.28 |
-2.6%
|
570万 |
1.21亿 |
| 2024-05-24 |
20.28 |
20.60 |
19.64 |
19.65 |
-3.1%
|
474万 |
9758万 |
| 2024-05-27 |
19.82 |
19.85 |
19.33 |
19.83 |
0.89%
|
308万 |
6239万 |
| 2024-05-28 |
19.71 |
19.84 |
19.40 |
19.44 |
-1.95%
|
243万 |
4926万 |
| 2024-05-29 |
19.50 |
20.73 |
19.49 |
20.02 |
2.99%
|
607万 |
1.26亿 |
| 2024-05-30 |
19.87 |
19.92 |
19.54 |
19.67 |
-1.74%
|
385万 |
7840万 |
| 2024-05-31 |
19.76 |
19.89 |
19.60 |
19.65 |
-0.1%
|
251万 |
5132万 |
| 2024-06-03 |
19.54 |
19.61 |
18.87 |
19.06 |
-3.0%
|
388万 |
7705万 |
| 2024-06-04 |
19.22 |
19.26 |
18.59 |
18.90 |
-0.86%
|
271万 |
5286万 |
| 2024-06-05 |
18.90 |
19.00 |
18.28 |
18.30 |
-3.17%
|
288万 |
5532万 |
| 2024-06-06 |
18.49 |
18.50 |
17.31 |
17.41 |
-4.86%
|
471万 |
8679万 |
| 2024-06-07 |
17.67 |
17.90 |
17.52 |
17.74 |
1.89%
|
315万 |
5776万 |
| 2024-06-11 |
17.60 |
17.93 |
17.38 |
17.93 |
1.09%
|
244万 |
4471万 |
| 2024-06-12 |
17.81 |
18.16 |
17.80 |
18.13 |
1.08%
|
254万 |
4761万 |
| 2024-06-13 |
18.09 |
18.27 |
17.97 |
18.08 |
-0.27%
|
239万 |
4492万 |
| 2024-06-14 |
18.06 |
18.14 |
17.80 |
17.97 |
-0.59%
|
183万 |
3403万 |
| 2024-06-17 |
17.99 |
18.02 |
17.73 |
17.76 |
-1.18%
|
161万 |
2983万 |
| 2024-06-18 |
17.75 |
18.08 |
17.63 |
18.08 |
1.8%
|
234万 |
4342万 |
| 2024-06-19 |
18.00 |
18.12 |
17.75 |
17.83 |
-1.34%
|
205万 |
3807万 |
| 2024-06-20 |
17.76 |
17.89 |
17.22 |
17.22 |
-3.47%
|
265万 |
4797万 |
| 2024-06-21 |
17.04 |
17.27 |
16.83 |
16.97 |
-1.4%
|
197万 |
3476万 |
| 2024-06-24 |
16.95 |
16.95 |
16.02 |
16.10 |
-5.13%
|
309万 |
5225万 |
| 2024-06-25 |
15.96 |
16.40 |
15.96 |
16.24 |
0.84%
|
209万 |
3524万 |
| 2024-06-26 |
16.15 |
16.63 |
16.07 |
16.63 |
2.38%
|
224万 |
3818万 |
| 2024-06-27 |
16.49 |
16.62 |
16.15 |
16.15 |
-2.85%
|
239万 |
4057万 |
| 2024-06-28 |
16.14 |
16.69 |
16.06 |
16.39 |
1.5%
|
293万 |
5001万 |
| 2024-07-01 |
16.35 |
16.58 |
16.16 |
16.52 |
0.77%
|
216万 |
3674万 |
| 2024-07-02 |
16.44 |
16.66 |
16.39 |
16.50 |
-0.12%
|
170万 |
2912万 |
| 2024-07-03 |
16.51 |
16.58 |
16.11 |
16.18 |
-1.93%
|
191万 |
3218万 |
| 2024-07-04 |
16.20 |
16.27 |
15.67 |
15.67 |
-3.17%
|
213万 |
3528万 |
| 2024-07-05 |
15.67 |
16.24 |
15.33 |
16.11 |
2.84%
|
243万 |
3990万 |
| 2024-07-08 |
16.11 |
16.11 |
15.60 |
15.63 |
-3.0%
|
183万 |
2987万 |
| 2024-07-09 |
15.62 |
15.90 |
15.34 |
15.86 |
1.49%
|
187万 |
3039万 |
| 2024-07-10 |
15.84 |
16.00 |
15.70 |
15.79 |
-0.43%
|
158万 |
2595万 |
| 2024-07-11 |
16.06 |
16.38 |
16.00 |
16.37 |
3.67%
|
266万 |
4476万 |
| 2024-07-12 |
16.45 |
16.45 |
16.13 |
16.15 |
-1.38%
|
170万 |
2827万 |
| 2024-07-15 |
16.19 |
17.77 |
16.19 |
17.77 |
10.01%
|
776万 |
1.36亿 |
| 2024-07-16 |
17.97 |
18.03 |
17.26 |
17.47 |
-1.65%
|
909万 |
1.63亿 |
| 2024-07-17 |
17.30 |
17.99 |
17.19 |
17.19 |
-1.63%
|
644万 |
1.15亿 |
| 2024-07-18 |
16.81 |
17.28 |
16.66 |
17.25 |
0.34%
|
415万 |
7195万 |
| 2024-07-19 |
17.00 |
17.54 |
16.91 |
17.46 |
1.25%
|
416万 |
7381万 |
| 2024-07-22 |
17.47 |
17.64 |
17.30 |
17.50 |
0.22%
|
316万 |
5624万 |
| 2024-07-23 |
17.50 |
17.55 |
16.82 |
16.86 |
-3.64%
|
312万 |
5475万 |
| 2024-07-24 |
16.72 |
17.14 |
16.72 |
17.05 |
1.1%
|
272万 |
4716万 |
| 2024-07-25 |
17.15 |
17.54 |
16.85 |
17.36 |
1.84%
|
401万 |
7087万 |
| 2024-07-26 |
17.17 |
17.54 |
17.17 |
17.34 |
-0.11%
|
348万 |
6173万 |
| 2024-07-29 |
17.25 |
17.59 |
17.16 |
17.32 |
-0.17%
|
309万 |
5470万 |
| 2024-07-30 |
17.21 |
17.39 |
17.01 |
17.22 |
-0.57%
|
217万 |
3819万 |
| 2024-07-31 |
17.24 |
17.63 |
17.21 |
17.61 |
2.28%
|
438万 |
7818万 |
| 2024-08-01 |
17.59 |
17.85 |
17.51 |
17.65 |
0.22%
|
392万 |
7073万 |
| 2024-08-02 |
17.56 |
18.91 |
17.47 |
18.24 |
3.33%
|
973万 |
1.82亿 |
| 2024-08-05 |
18.29 |
19.12 |
17.68 |
18.22 |
-0.11%
|
935万 |
1.76亿 |
| 2024-08-06 |
18.17 |
20.04 |
17.98 |
19.45 |
6.78%
|
1160万 |
2.26亿 |
| 2024-08-07 |
18.89 |
19.08 |
18.30 |
18.30 |
-5.94%
|
844万 |
1.59亿 |
| 2024-08-08 |
17.98 |
18.10 |
17.27 |
17.33 |
-5.25%
|
601万 |
1.08亿 |
| 2024-08-09 |
17.44 |
17.58 |
16.97 |
16.99 |
-1.98%
|
367万 |
6455万 |
| 2024-08-12 |
16.99 |
16.99 |
16.54 |
16.68 |
-1.85%
|
278万 |
4746万 |
| 2024-08-13 |
16.69 |
16.90 |
16.48 |
16.86 |
1.12%
|
281万 |
4810万 |
| 2024-08-14 |
16.85 |
16.89 |
16.56 |
16.56 |
-1.8%
|
187万 |
3180万 |
| 2024-08-15 |
16.40 |
16.74 |
16.40 |
16.49 |
-0.41%
|
216万 |
3657万 |
| 2024-08-16 |
16.44 |
16.64 |
16.41 |
16.47 |
-0.12%
|
180万 |
3036万 |
| 2024-08-19 |
16.31 |
16.66 |
16.26 |
16.36 |
-0.65%
|
171万 |
2874万 |
| 2024-08-20 |
16.30 |
16.47 |
15.82 |
15.87 |
-2.99%
|
279万 |
4579万 |
| 2024-08-21 |
15.83 |
16.19 |
15.76 |
15.86 |
-0.06%
|
184万 |
3000万 |
| 2024-08-22 |
15.83 |
15.95 |
15.28 |
15.29 |
-3.64%
|
240万 |
3802万 |
| 2024-08-23 |
15.27 |
15.37 |
14.91 |
14.99 |
-1.92%
|
196万 |
3033万 |
| 2024-08-26 |
14.91 |
15.22 |
14.91 |
15.12 |
0.85%
|
129万 |
1988万 |
| 2024-08-27 |
15.13 |
15.13 |
14.66 |
14.75 |
-2.46%
|
165万 |
2513万 |
| 2024-08-28 |
14.73 |
14.89 |
14.59 |
14.78 |
0.2%
|
146万 |
2205万 |
| 2024-08-29 |
14.76 |
15.12 |
14.69 |
15.09 |
2.12%
|
159万 |
2444万 |
| 2024-08-30 |
15.07 |
16.60 |
15.07 |
16.31 |
8.05%
|
626万 |
1.03亿 |
| 2024-09-02 |
17.93 |
17.93 |
17.17 |
17.93 |
9.98%
|
1911万 |
3.47亿 |
| 2024-09-03 |
18.62 |
19.73 |
18.62 |
19.73 |
10.0%
|
709万 |
1.40亿 |
| 2024-09-04 |
21.70 |
21.70 |
17.76 |
17.92 |
-9.14%
|
2858万 |
5.76亿 |
| 2024-09-05 |
17.21 |
17.71 |
16.70 |
17.59 |
-1.86%
|
1606万 |
2.83亿 |
| 2024-09-06 |
17.39 |
18.31 |
16.43 |
16.54 |
-5.96%
|
1416万 |
2.50亿 |
| 2024-09-09 |
16.85 |
17.04 |
15.90 |
16.03 |
-3.08%
|
985万 |
1.64亿 |
| 2024-09-10 |
15.97 |
16.17 |
15.58 |
15.95 |
-0.49%
|
696万 |
1.12亿 |
| 2024-09-11 |
15.80 |
17.55 |
15.78 |
17.55 |
10.01%
|
1797万 |
3.12亿 |
| 2024-09-12 |
16.95 |
17.29 |
16.79 |
17.02 |
-3.02%
|
1431万 |
2.48亿 |
| 2024-09-13 |
17.01 |
17.05 |
16.06 |
16.06 |
-5.64%
|
912万 |
1.53亿 |
| 2024-09-18 |
16.17 |
16.21 |
15.34 |
15.57 |
-3.05%
|
665万 |
1.06亿 |
| 2024-09-19 |
15.65 |
15.97 |
15.39 |
15.84 |
1.7%
|
542万 |
8737万 |
| 2024-09-20 |
15.83 |
15.97 |
15.63 |
15.90 |
0.43%
|
512万 |
8258万 |
| 2024-09-23 |
15.87 |
15.96 |
15.70 |
15.83 |
-0.49%
|
325万 |
5256万 |
| 2024-09-24 |
15.82 |
16.33 |
15.56 |
16.30 |
2.97%
|
733万 |
1.20亿 |
| 2024-09-25 |
16.30 |
16.84 |
16.30 |
16.55 |
1.56%
|
882万 |
1.49亿 |
| 2024-09-26 |
16.46 |
17.10 |
16.35 |
17.09 |
3.26%
|
929万 |
1.60亿 |
| 2024-09-27 |
17.25 |
17.95 |
17.04 |
17.93 |
4.93%
|
787万 |
1.40亿 |
| 2024-09-30 |
18.54 |
19.58 |
18.04 |
19.32 |
7.76%
|
1657万 |
3.18亿 |
| 2024-10-08 |
21.24 |
21.24 |
19.07 |
20.34 |
5.27%
|
1713万 |
3.52亿 |
| 2024-10-09 |
19.97 |
20.00 |
18.30 |
18.30 |
-10.02%
|
1061万 |
2.07亿 |
| 2024-10-10 |
18.23 |
18.91 |
18.04 |
18.36 |
0.32%
|
616万 |
1.17亿 |
| 2024-10-11 |
18.17 |
18.42 |
17.38 |
17.72 |
-3.52%
|
473万 |
8645万 |
| 2024-10-14 |
17.85 |
19.49 |
17.64 |
19.42 |
9.62%
|
954万 |
1.82亿 |
| 2024-10-15 |
19.09 |
19.39 |
18.44 |
18.44 |
-5.05%
|
1094万 |
2.12亿 |
| 2024-10-16 |
18.15 |
18.72 |
18.15 |
18.25 |
-1.06%
|
549万 |
1.03亿 |
| 2024-10-17 |
18.35 |
18.57 |
18.08 |
18.15 |
-0.54%
|
413万 |
7735万 |
| 2024-10-18 |
18.07 |
18.93 |
17.99 |
18.62 |
2.59%
|
629万 |
1.19亿 |
| 2024-10-21 |
18.80 |
19.10 |
18.63 |
18.85 |
1.26%
|
585万 |
1.13亿 |
| 2024-10-22 |
18.69 |
19.03 |
18.58 |
18.86 |
0.05%
|
503万 |
9668万 |
| 2024-10-23 |
18.86 |
19.17 |
18.72 |
18.78 |
-0.47%
|
531万 |
1.03亿 |
| 2024-10-24 |
18.81 |
18.94 |
18.55 |
18.74 |
-0.21%
|
323万 |
6194万 |
| 2024-10-25 |
18.65 |
19.07 |
18.65 |
18.85 |
0.63%
|
453万 |
8746万 |
| 2024-10-28 |
18.81 |
19.12 |
18.67 |
19.08 |
1.2%
|
499万 |
9656万 |
| 2024-10-29 |
19.06 |
19.15 |
18.24 |
18.26 |
-4.31%
|
652万 |
1.24亿 |
| 2024-10-30 |
18.25 |
18.34 |
17.86 |
18.19 |
-0.38%
|
364万 |
6725万 |
| 2024-10-31 |
18.21 |
18.37 |
18.05 |
18.29 |
0.54%
|
378万 |
7046万 |
| 2024-11-01 |
18.17 |
18.30 |
17.51 |
17.61 |
-3.7%
|
394万 |
7162万 |
| 2024-11-04 |
17.46 |
18.21 |
17.46 |
18.19 |
3.28%
|
317万 |
5836万 |
| 2024-11-05 |
18.09 |
18.69 |
18.07 |
18.62 |
2.37%
|
483万 |
9102万 |
| 2024-11-06 |
18.79 |
18.96 |
18.61 |
18.71 |
0.47%
|
580万 |
1.11亿 |
| 2024-11-07 |
18.70 |
18.98 |
18.52 |
18.96 |
1.36%
|
513万 |
9879万 |
| 2024-11-08 |
19.27 |
19.33 |
18.82 |
19.01 |
0.26%
|
578万 |
1.12亿 |
| 2024-11-11 |
18.94 |
20.80 |
18.81 |
19.98 |
5.1%
|
1177万 |
2.41亿 |
| 2024-11-12 |
20.08 |
20.58 |
19.63 |
19.79 |
-0.93%
|
944万 |
1.94亿 |
| 2024-11-13 |
19.64 |
20.02 |
19.28 |
19.95 |
0.79%
|
579万 |
1.17亿 |
| 2024-11-14 |
19.96 |
20.14 |
19.24 |
19.32 |
-3.14%
|
459万 |
9210万 |
| 2024-11-15 |
19.31 |
19.50 |
18.76 |
18.76 |
-2.94%
|
421万 |
8247万 |
| 2024-11-18 |
18.75 |
20.63 |
18.18 |
20.63 |
9.98%
|
1411万 |
2.88亿 |
| 2024-11-19 |
22.70 |
22.70 |
22.65 |
22.70 |
10.02%
|
748万 |
1.73亿 |
| 2024-11-20 |
24.97 |
24.97 |
24.97 |
24.97 |
10.02%
|
169万 |
4306万 |
| 2024-11-21 |
26.95 |
27.47 |
25.43 |
27.47 |
10.01%
|
3872万 |
10.42亿 |
| 2024-11-22 |
27.47 |
30.21 |
27.46 |
29.79 |
8.46%
|
4017万 |
12.12亿 |
| 2024-11-25 |
26.81 |
27.59 |
26.81 |
26.81 |
-10.0%
|
674万 |
1.85亿 |
| 2024-11-26 |
24.13 |
24.13 |
24.13 |
24.13 |
-10.01%
|
675万 |
1.66亿 |
| 2024-11-27 |
21.72 |
22.92 |
21.72 |
22.24 |
-7.8%
|
3215万 |
7.28亿 |
| 2024-11-28 |
21.75 |
22.50 |
21.59 |
22.05 |
-0.88%
|
2188万 |
4.93亿 |
| 2024-11-29 |
21.76 |
22.21 |
21.23 |
22.06 |
0.04%
|
1712万 |
3.81亿 |
| 2024-12-02 |
22.02 |
23.39 |
21.88 |
22.91 |
3.86%
|
1870万 |
4.32亿 |
| 2024-12-03 |
22.98 |
23.45 |
22.54 |
23.10 |
0.81%
|
1558万 |
3.65亿 |
| 2024-12-04 |
23.08 |
25.08 |
22.80 |
24.09 |
4.29%
|
2098万 |
5.05亿 |
| 2024-12-05 |
23.56 |
24.01 |
23.29 |
23.83 |
-1.06%
|
1378万 |
3.33亿 |
| 2024-12-06 |
23.61 |
23.71 |
22.83 |
23.19 |
-2.71%
|
1126万 |
2.67亿 |
| 2024-12-09 |
23.25 |
23.27 |
22.34 |
22.67 |
-2.24%
|
909万 |
2.11亿 |
| 2024-12-10 |
23.28 |
23.31 |
22.55 |
22.71 |
0.22%
|
908万 |
2.12亿 |
| 2024-12-11 |
22.56 |
22.82 |
22.40 |
22.67 |
-0.22%
|
622万 |
1.44亿 |
| 2024-12-12 |
22.56 |
22.98 |
22.15 |
22.83 |
0.73%
|
879万 |
2.03亿 |
| 2024-12-13 |
22.83 |
23.69 |
22.64 |
23.36 |
2.32%
|
1550万 |
3.69亿 |
| 2024-12-16 |
23.52 |
24.95 |
23.27 |
23.97 |
2.6%
|
1794万 |
4.41亿 |
| 2024-12-17 |
23.67 |
23.71 |
21.71 |
21.74 |
-9.28%
|
1188万 |
2.71亿 |
| 2024-12-18 |
21.73 |
22.30 |
21.31 |
21.55 |
-0.9%
|
592万 |
1.32亿 |
| 2024-12-19 |
21.18 |
21.55 |
20.99 |
21.38 |
-0.77%
|
635万 |
1.38亿 |
| 2024-12-20 |
21.43 |
22.11 |
21.43 |
21.83 |
2.11%
|
526万 |
1.17亿 |
| 2024-12-23 |
21.80 |
21.93 |
20.43 |
20.48 |
-6.19%
|
643万 |
1.38亿 |
| 2024-12-24 |
20.70 |
21.02 |
20.04 |
20.97 |
2.39%
|
531万 |
1.11亿 |
| 2024-12-25 |
21.06 |
21.06 |
19.88 |
20.13 |
-4.02%
|
481万 |
9940万 |
| 2024-12-26 |
20.13 |
20.70 |
20.13 |
20.45 |
1.61%
|
367万 |
7686万 |
| 2024-12-27 |
20.59 |
20.95 |
20.43 |
20.59 |
0.67%
|
331万 |
7019万 |
| 2024-12-30 |
20.53 |
20.73 |
20.01 |
20.47 |
-0.57%
|
330万 |
6887万 |
| 2024-12-31 |
20.50 |
20.69 |
20.00 |
20.20 |
-1.34%
|
366万 |
7624万 |
| 2025-01-02 |
20.07 |
20.59 |
19.53 |
19.77 |
-2.09%
|
369万 |
7553万 |
| 2025-01-03 |
19.81 |
19.99 |
18.54 |
18.54 |
-6.24%
|
490万 |
9540万 |
| 2025-01-06 |
18.52 |
19.01 |
18.00 |
18.62 |
0.42%
|
315万 |
5990万 |
| 2025-01-07 |
18.57 |
19.20 |
18.51 |
19.20 |
3.11%
|
318万 |
6148万 |
| 2025-01-08 |
18.99 |
19.74 |
18.62 |
19.35 |
0.82%
|
406万 |
7948万 |
| 2025-01-09 |
19.26 |
19.65 |
19.14 |
19.35 |
0.0%
|
236万 |
4701万 |
| 2025-01-10 |
19.41 |
19.89 |
18.97 |
19.06 |
-1.52%
|
384万 |
7639万 |
| 2025-01-13 |
18.63 |
19.19 |
18.56 |
19.03 |
-0.15%
|
218万 |
4211万 |
| 2025-01-14 |
19.19 |
19.77 |
19.01 |
19.77 |
3.91%
|
439万 |
8774万 |
| 2025-01-15 |
19.77 |
19.95 |
19.52 |
19.56 |
-1.09%
|
305万 |
6136万 |
| 2025-01-16 |
19.93 |
20.01 |
19.56 |
19.75 |
0.95%
|
372万 |
7525万 |
| 2025-01-17 |
19.54 |
19.83 |
19.45 |
19.68 |
-0.35%
|
296万 |
5946万 |
| 2025-01-20 |
19.87 |
20.07 |
19.64 |
19.76 |
0.4%
|
283万 |
5734万 |
| 2025-01-21 |
19.92 |
19.94 |
19.36 |
19.65 |
-0.55%
|
278万 |
5557万 |
| 2025-01-22 |
19.72 |
20.70 |
19.41 |
20.40 |
3.84%
|
849万 |
1.75亿 |
| 2025-01-23 |
20.53 |
21.58 |
20.28 |
20.96 |
2.74%
|
925万 |
1.98亿 |
| 2025-01-24 |
20.59 |
20.81 |
20.46 |
20.73 |
-1.12%
|
566万 |
1.20亿 |
| 2025-01-27 |
20.91 |
20.91 |
20.03 |
20.09 |
-3.07%
|
355万 |
7385万 |
| 2025-02-05 |
20.19 |
20.28 |
20.02 |
20.25 |
0.78%
|
269万 |
5541万 |
| 2025-02-06 |
20.08 |
20.66 |
19.91 |
20.62 |
1.84%
|
428万 |
8913万 |
| 2025-02-07 |
20.61 |
20.95 |
20.39 |
20.64 |
0.1%
|
551万 |
1.16亿 |
| 2025-02-10 |
20.60 |
21.05 |
20.50 |
21.05 |
1.99%
|
472万 |
1.01亿 |
| 2025-02-11 |
21.07 |
21.98 |
20.77 |
21.88 |
3.96%
|
967万 |
2.12亿 |
| 2025-02-12 |
21.62 |
22.50 |
21.62 |
21.71 |
-0.81%
|
871万 |
1.95亿 |
| 2025-02-13 |
21.73 |
22.20 |
21.36 |
21.36 |
-1.58%
|
708万 |
1.57亿 |
| 2025-02-14 |
21.33 |
21.95 |
21.17 |
21.39 |
0.14%
|
542万 |
1.20亿 |
| 2025-02-17 |
21.38 |
21.55 |
21.10 |
21.30 |
-0.41%
|
402万 |
8766万 |
| 2025-02-18 |
21.25 |
21.35 |
20.48 |
20.57 |
-3.45%
|
409万 |
8748万 |
| 2025-02-19 |
20.57 |
22.63 |
20.46 |
22.63 |
10.0%
|
764万 |
1.70亿 |
| 2025-02-20 |
23.30 |
24.74 |
22.73 |
24.16 |
6.8%
|
2655万 |
6.44亿 |
| 2025-02-21 |
24.46 |
26.29 |
23.88 |
24.10 |
-0.28%
|
2760万 |
7.04亿 |
| 2025-02-24 |
24.10 |
24.55 |
23.13 |
23.52 |
-2.4%
|
1896万 |
4.59亿 |
| 2025-02-25 |
24.38 |
25.73 |
24.35 |
24.84 |
5.62%
|
2105万 |
5.36亿 |
| 2025-02-26 |
24.89 |
25.45 |
24.45 |
24.56 |
-1.14%
|
1403万 |
3.57亿 |
| 2025-02-27 |
24.40 |
24.62 |
23.32 |
23.90 |
-2.67%
|
1076万 |
2.63亿 |
| 2025-02-28 |
24.12 |
24.25 |
22.10 |
22.11 |
-7.5%
|
789万 |
1.84亿 |
| 2025-03-03 |
22.33 |
22.76 |
22.26 |
22.41 |
1.37%
|
532万 |
1.22亿 |
| 2025-03-04 |
22.33 |
23.98 |
22.15 |
23.19 |
3.45%
|
971万 |
2.31亿 |
| 2025-03-05 |
23.24 |
23.48 |
22.69 |
23.32 |
0.59%
|
632万 |
1.49亿 |
| 2025-03-06 |
23.31 |
23.52 |
23.13 |
23.23 |
-0.38%
|
593万 |
1.41亿 |
| 2025-03-07 |
23.24 |
23.42 |
22.64 |
22.80 |
-1.86%
|
478万 |
1.12亿 |
| 2025-03-10 |
22.69 |
22.92 |
22.33 |
22.59 |
-0.95%
|
351万 |
8086万 |
| 2025-03-11 |
22.40 |
23.09 |
22.24 |
22.97 |
1.69%
|
535万 |
1.24亿 |
| 2025-03-12 |
23.01 |
23.52 |
22.91 |
23.04 |
0.3%
|
583万 |
1.38亿 |
| 2025-03-13 |
23.01 |
23.27 |
21.89 |
22.16 |
-3.83%
|
580万 |
1.32亿 |
| 2025-03-14 |
22.22 |
22.49 |
21.86 |
22.46 |
1.37%
|
375万 |
8524万 |
| 2025-03-17 |
22.41 |
22.59 |
22.29 |
22.45 |
-0.04%
|
266万 |
6105万 |
| 2025-03-18 |
22.45 |
23.50 |
22.43 |
23.35 |
4.02%
|
696万 |
1.64亿 |
| 2025-03-19 |
23.13 |
23.33 |
22.71 |
22.85 |
-2.14%
|
433万 |
1.01亿 |
| 2025-03-20 |
22.74 |
23.27 |
22.63 |
22.69 |
-0.73%
|
356万 |
8336万 |
| 2025-03-21 |
22.63 |
22.63 |
21.72 |
22.01 |
-2.98%
|
443万 |
9989万 |
| 2025-03-24 |
21.85 |
22.02 |
20.98 |
21.55 |
-2.09%
|
321万 |
7059万 |
| 2025-03-25 |
21.54 |
21.80 |
21.27 |
21.56 |
0.05%
|
232万 |
5122万 |
| 2025-03-26 |
21.55 |
22.15 |
21.41 |
21.82 |
1.23%
|
219万 |
4917万 |
| 2025-03-27 |
21.68 |
22.38 |
21.49 |
21.98 |
0.72%
|
368万 |
8294万 |
| 2025-03-28 |
21.98 |
21.99 |
21.14 |
21.14 |
-3.83%
|
358万 |
7845万 |
| 2025-03-31 |
21.11 |
21.11 |
20.31 |
20.67 |
-2.23%
|
370万 |
7787万 |
| 2025-04-01 |
20.58 |
20.95 |
20.58 |
20.88 |
1.04%
|
241万 |
5129万 |
| 2025-04-02 |
20.87 |
21.19 |
20.78 |
20.89 |
0.05%
|
165万 |
3537万 |
| 2025-04-03 |
20.69 |
21.04 |
20.30 |
20.51 |
-1.83%
|
247万 |
5206万 |
| 2025-04-07 |
19.40 |
19.40 |
18.46 |
18.46 |
-9.99%
|
253万 |
4813万 |
| 2025-04-08 |
18.18 |
18.32 |
16.62 |
17.19 |
-6.9%
|
701万 |
1.24亿 |
| 2025-04-09 |
16.56 |
17.57 |
15.68 |
17.36 |
1.03%
|
549万 |
9377万 |
| 2025-04-10 |
17.83 |
18.16 |
17.65 |
17.71 |
1.98%
|
446万 |
8146万 |
| 2025-04-11 |
17.44 |
18.19 |
17.42 |
17.90 |
1.11%
|
430万 |
7919万 |
| 2025-04-14 |
18.27 |
18.38 |
18.05 |
18.20 |
1.64%
|
274万 |
5100万 |
| 2025-04-15 |
18.20 |
18.61 |
18.10 |
18.30 |
0.59%
|
269万 |
5029万 |
| 2025-04-16 |
18.23 |
18.25 |
17.52 |
17.85 |
-2.46%
|
240万 |
4387万 |
| 2025-04-17 |
17.65 |
18.28 |
17.65 |
18.08 |
1.26%
|
253万 |
4679万 |
| 2025-04-18 |
18.08 |
18.15 |
17.79 |
18.05 |
-0.16%
|
171万 |
3139万 |
| 2025-04-21 |
17.95 |
18.38 |
17.86 |
18.36 |
1.74%
|
211万 |
3927万 |
| 2025-04-22 |
18.24 |
18.59 |
18.24 |
18.53 |
0.91%
|
244万 |
4613万 |
| 2025-04-23 |
18.65 |
18.99 |
18.53 |
18.89 |
1.96%
|
334万 |
6422万 |
| 2025-04-24 |
18.92 |
20.30 |
18.56 |
19.44 |
2.9%
|
816万 |
1.62亿 |
| 2025-04-25 |
19.10 |
19.66 |
19.10 |
19.18 |
-1.36%
|
553万 |
1.09亿 |
| 2025-04-28 |
19.17 |
19.18 |
18.63 |
18.65 |
-2.76%
|
340万 |
6520万 |
| 2025-04-29 |
18.80 |
20.49 |
18.80 |
19.49 |
4.52%
|
804万 |
1.61亿 |
| 2025-04-30 |
19.49 |
19.75 |
19.22 |
19.39 |
-0.5%
|
505万 |
1.00亿 |
| 2025-05-06 |
19.59 |
20.28 |
19.45 |
20.19 |
4.09%
|
497万 |
1.01亿 |
| 2025-05-07 |
20.00 |
20.55 |
19.92 |
20.37 |
0.92%
|
541万 |
1.12亿 |
| 2025-05-08 |
20.28 |
20.43 |
20.09 |
20.26 |
-0.58%
|
361万 |
7471万 |
| 2025-05-09 |
20.31 |
20.33 |
19.77 |
19.79 |
-2.27%
|
328万 |
6692万 |
| 2025-05-12 |
20.08 |
20.24 |
20.03 |
20.17 |
1.88%
|
277万 |
5696万 |
| 2025-05-13 |
20.43 |
20.57 |
20.19 |
20.24 |
0.34%
|
272万 |
5648万 |
| 2025-05-14 |
20.17 |
20.35 |
19.99 |
20.08 |
-0.77%
|
238万 |
4910万 |
| 2025-05-15 |
20.13 |
20.18 |
19.81 |
19.91 |
-0.83%
|
200万 |
4074万 |
| 2025-05-16 |
19.91 |
20.42 |
19.83 |
20.19 |
1.38%
|
278万 |
5766万 |
| 2025-05-19 |
20.17 |
20.21 |
19.87 |
20.15 |
-0.19%
|
190万 |
3901万 |
| 2025-05-20 |
20.02 |
20.74 |
19.94 |
20.53 |
1.9%
|
419万 |
8745万 |
| 2025-05-21 |
20.53 |
20.60 |
20.20 |
20.21 |
-1.58%
|
267万 |
5539万 |
| 2025-05-22 |
20.10 |
20.53 |
19.87 |
19.87 |
-1.65%
|
244万 |
5026万 |
| 2025-05-23 |
19.81 |
21.86 |
19.81 |
21.86 |
10.01%
|
1081万 |
2.33亿 |
| 2025-05-26 |
22.15 |
22.49 |
21.48 |
21.81 |
-0.22%
|
1956万 |
4.37亿 |
| 2025-05-27 |
21.57 |
22.04 |
21.23 |
21.86 |
0.22%
|
1268万 |
2.80亿 |
| 2025-05-28 |
21.71 |
22.91 |
21.52 |
22.70 |
3.81%
|
1840万 |
4.20亿 |
| 2025-05-29 |
22.33 |
22.62 |
22.06 |
22.50 |
-0.86%
|
1168万 |
2.66亿 |
| 2025-05-30 |
22.34 |
22.39 |
21.07 |
21.18 |
-5.88%
|
922万 |
2.02亿 |
| 2025-06-03 |
20.82 |
21.54 |
20.77 |
21.50 |
1.53%
|
585万 |
1.27亿 |
| 2025-06-04 |
21.56 |
22.08 |
21.17 |
21.92 |
1.96%
|
710万 |
1.57亿 |
| 2025-06-05 |
21.90 |
22.23 |
21.66 |
21.86 |
-0.27%
|
728万 |
1.64亿 |
| 2025-06-06 |
21.75 |
22.52 |
21.65 |
22.08 |
0.99%
|
629万 |
1.42亿 |
| 2025-06-09 |
21.96 |
22.44 |
21.94 |
22.14 |
0.27%
|
496万 |
1.12亿 |
| 2025-06-10 |
22.05 |
23.17 |
22.01 |
22.64 |
2.26%
|
1227万 |
2.83亿 |
| 2025-06-11 |
22.47 |
22.62 |
21.90 |
22.25 |
-1.69%
|
748万 |
1.69亿 |
| 2025-06-12 |
22.14 |
22.14 |
21.65 |
21.72 |
-2.38%
|
506万 |
1.13亿 |
| 2025-06-13 |
21.73 |
21.96 |
21.23 |
21.27 |
-2.07%
|
400万 |
8787万 |
| 2025-06-16 |
21.05 |
21.53 |
21.05 |
21.42 |
0.69%
|
362万 |
7902万 |
| 2025-06-17 |
21.47 |
21.54 |
21.04 |
21.27 |
-0.69%
|
265万 |
5698万 |
| 2025-06-18 |
21.30 |
21.30 |
20.38 |
21.05 |
-1.07%
|
342万 |
7243万 |
| 2025-06-19 |
21.01 |
21.21 |
20.49 |
20.59 |
-2.16%
|
268万 |
5654万 |
| 2025-06-20 |
20.59 |
20.85 |
20.31 |
20.33 |
-1.25%
|
206万 |
4278万 |
| 2025-06-23 |
20.13 |
20.64 |
20.01 |
20.50 |
0.83%
|
243万 |
5026万 |
| 2025-06-24 |
20.54 |
21.18 |
20.54 |
21.13 |
3.09%
|
321万 |
6832万 |
| 2025-06-25 |
21.43 |
21.55 |
21.06 |
21.15 |
0.09%
|
259万 |
5569万 |
| 2025-06-26 |
21.15 |
21.29 |
20.88 |
20.89 |
-1.26%
|
292万 |
6226万 |
| 2025-06-27 |
20.94 |
21.27 |
20.94 |
21.12 |
1.14%
|
241万 |
5153万 |
| 2025-06-30 |
21.14 |
21.72 |
21.05 |
21.66 |
2.53%
|
397万 |
8642万 |
| 2025-07-01 |
22.06 |
22.06 |
21.37 |
21.62 |
-0.18%
|
327万 |
7162万 |
| 2025-07-02 |
21.75 |
21.75 |
21.34 |
21.60 |
-0.09%
|
257万 |
5586万 |
| 2025-07-03 |
21.43 |
21.69 |
21.35 |
21.48 |
-0.55%
|
257万 |
5591万 |
| 2025-07-04 |
21.21 |
21.53 |
21.09 |
21.17 |
-1.43%
|
251万 |
5396万 |
| 2025-07-07 |
21.13 |
21.29 |
21.07 |
21.20 |
0.14%
|
150万 |
3210万 |
| 2025-07-08 |
21.20 |
22.14 |
21.11 |
21.75 |
2.57%
|
572万 |
1.26亿 |
| 2025-07-09 |
21.77 |
22.09 |
21.64 |
21.88 |
0.59%
|
489万 |
1.08亿 |
| 2025-07-10 |
21.90 |
22.64 |
21.83 |
22.09 |
1.0%
|
681万 |
1.53亿 |
| 2025-07-11 |
22.09 |
22.25 |
21.32 |
22.00 |
-0.4%
|
358万 |
7958万 |
| 2025-07-14 |
22.17 |
22.17 |
21.87 |
21.95 |
-0.27%
|
233万 |
5197万 |
| 2025-07-15 |
21.98 |
21.98 |
21.56 |
21.74 |
-0.95%
|
239万 |
5247万 |
| 2025-07-16 |
21.80 |
22.06 |
21.68 |
21.88 |
0.64%
|
223万 |
4933万 |
| 2025-07-17 |
21.71 |
21.91 |
21.71 |
21.89 |
0.05%
|
213万 |
4707万 |
| 2025-07-18 |
21.97 |
22.03 |
21.78 |
21.88 |
-0.05%
|
259万 |
5740万 |
| 2025-07-21 |
21.82 |
22.06 |
21.77 |
21.95 |
0.32%
|
249万 |
5528万 |
| 2025-07-22 |
22.02 |
22.20 |
21.93 |
22.17 |
1.04%
|
421万 |
9415万 |
| 2025-07-23 |
22.26 |
22.32 |
21.85 |
21.87 |
-1.38%
|
372万 |
8279万 |
| 2025-07-24 |
21.87 |
22.26 |
21.77 |
22.08 |
1.0%
|
377万 |
8404万 |
| 2025-07-25 |
22.02 |
22.93 |
22.02 |
22.63 |
2.46%
|
838万 |
1.91亿 |
| 2025-07-28 |
22.62 |
22.68 |
22.26 |
22.51 |
-0.52%
|
396万 |
8999万 |
| 2025-07-29 |
22.46 |
22.84 |
22.35 |
22.54 |
0.13%
|
367万 |
8352万 |
| 2025-07-30 |
22.48 |
22.54 |
21.97 |
22.07 |
-2.06%
|
352万 |
7904万 |
| 2025-07-31 |
22.01 |
22.94 |
22.00 |
22.13 |
0.27%
|
569万 |
1.29亿 |
| 2025-08-01 |
22.13 |
22.43 |
22.11 |
22.12 |
-0.04%
|
287万 |
6472万 |
| 2025-08-04 |
21.98 |
22.73 |
21.81 |
22.72 |
2.68%
|
416万 |
9448万 |
| 2025-08-05 |
22.78 |
23.05 |
22.57 |
22.95 |
1.05%
|
553万 |
1.28亿 |
| 2025-08-06 |
22.95 |
23.49 |
22.86 |
23.28 |
1.42%
|
652万 |
1.54亿 |
| 2025-08-07 |
23.14 |
23.38 |
22.97 |
23.00 |
-1.19%
|
423万 |
9909万 |
| 2025-08-08 |
23.08 |
23.08 |
22.66 |
22.95 |
-0.22%
|
327万 |
7574万 |
| 2025-08-11 |
22.97 |
23.70 |
22.97 |
23.46 |
2.2%
|
484万 |
1.15亿 |
| 2025-08-12 |
23.46 |
23.50 |
23.06 |
23.15 |
-1.31%
|
307万 |
7219万 |
| 2025-08-13 |
23.24 |
23.30 |
22.93 |
23.05 |
-0.43%
|
371万 |
8663万 |
| 2025-08-14 |
23.06 |
23.08 |
22.46 |
22.58 |
-2.06%
|
390万 |
8983万 |
| 2025-08-15 |
22.59 |
23.05 |
22.59 |
22.72 |
0.61%
|
485万 |
1.12亿 |
| 2025-08-18 |
22.94 |
23.02 |
22.62 |
22.71 |
-0.04%
|
502万 |
1.16亿 |
| 2025-08-19 |
22.88 |
22.89 |
22.36 |
22.83 |
0.52%
|
493万 |
1.13亿 |
| 2025-08-20 |
22.73 |
22.92 |
22.58 |
22.92 |
0.39%
|
349万 |
8035万 |
| 2025-08-21 |
22.94 |
23.05 |
22.61 |
22.74 |
-0.78%
|
465万 |
1.08亿 |
| 2025-08-22 |
22.73 |
22.80 |
22.57 |
22.65 |
-0.39%
|
371万 |
8523万 |
| 2025-08-25 |
22.66 |
23.20 |
22.49 |
22.88 |
1.0%
|
555万 |
1.28亿 |
| 2025-08-26 |
22.88 |
23.16 |
22.59 |
23.00 |
0.56%
|
530万 |
1.23亿 |
| 2025-08-27 |
23.00 |
23.29 |
22.21 |
22.22 |
-3.4%
|
547万 |
1.26亿 |
| 2025-08-28 |
22.12 |
22.45 |
21.20 |
22.01 |
-0.93%
|
541万 |
1.20亿 |
| 2025-08-29 |
22.00 |
22.22 |
21.79 |
21.97 |
-0.22%
|
282万 |
6270万 |
| 2025-09-01 |
23.35 |
24.16 |
23.35 |
24.16 |
10.0%
|
780万 |
1.89亿 |
| 2025-09-02 |
24.18 |
24.19 |
23.40 |
23.67 |
-2.05%
|
1515万 |
3.63亿 |
| 2025-09-03 |
23.80 |
23.93 |
23.15 |
23.31 |
-1.51%
|
803万 |
1.91亿 |
| 2025-09-04 |
23.54 |
24.46 |
23.31 |
23.70 |
1.66%
|
1328万 |
3.22亿 |
| 2025-09-05 |
23.51 |
26.07 |
23.51 |
26.07 |
10.02%
|
1550万 |
3.90亿 |
| 2025-09-08 |
26.07 |
26.11 |
25.12 |
25.59 |
-1.86%
|
1945万 |
5.03亿 |
| 2025-09-09 |
25.23 |
25.59 |
24.90 |
25.10 |
-1.89%
|
885万 |
2.26亿 |
| 2025-09-10 |
25.12 |
25.31 |
24.34 |
25.00 |
-0.39%
|
928万 |
2.33亿 |
| 2025-09-11 |
24.83 |
25.19 |
24.43 |
24.98 |
-0.08%
|
731万 |
1.84亿 |
| 2025-09-12 |
24.88 |
24.97 |
24.36 |
24.39 |
-2.38%
|
590万 |
1.47亿 |
| 2025-09-15 |
24.52 |
24.69 |
24.24 |
24.49 |
0.41%
|
503万 |
1.24亿 |
| 2025-09-16 |
24.49 |
24.71 |
23.98 |
24.66 |
0.69%
|
569万 |
1.40亿 |
| 2025-09-17 |
24.50 |
24.86 |
24.35 |
24.56 |
-0.4%
|
453万 |
1.13亿 |
| 2025-09-18 |
24.53 |
24.91 |
23.70 |
23.97 |
-2.38%
|
746万 |
1.84亿 |
| 2025-09-19 |
23.98 |
24.17 |
23.68 |
23.87 |
-0.45%
|
390万 |
9418万 |
| 2025-09-22 |
23.84 |
24.14 |
23.70 |
24.13 |
1.12%
|
319万 |
7727万 |
| 2025-09-23 |
24.14 |
24.15 |
22.67 |
23.09 |
-4.31%
|
613万 |
1.44亿 |
| 2025-09-24 |
23.08 |
24.08 |
22.97 |
24.04 |
4.11%
|
594万 |
1.42亿 |
| 2025-09-25 |
24.09 |
24.44 |
23.75 |
23.87 |
-0.7%
|
400万 |
9739万 |
| 2025-09-26 |
23.72 |
23.87 |
23.39 |
23.58 |
-1.24%
|
287万 |
6858万 |
| 2025-09-29 |
23.62 |
24.05 |
23.35 |
23.95 |
1.59%
|
354万 |
8546万 |
| 2025-09-30 |
23.96 |
24.17 |
23.77 |
23.79 |
-0.7%
|
319万 |
7734万 |
| 2025-10-09 |
23.79 |
24.18 |
23.62 |
24.02 |
1.0%
|
349万 |
8443万 |
| 2025-10-10 |
24.11 |
24.32 |
23.53 |
23.73 |
-1.24%
|
350万 |
8435万 |
| 2025-10-13 |
22.66 |
23.73 |
22.38 |
23.58 |
-0.63%
|
324万 |
7626万 |
| 2025-10-14 |
23.73 |
23.93 |
23.17 |
23.23 |
-1.47%
|
275万 |
6544万 |
| 2025-10-15 |
23.93 |
23.93 |
23.27 |
23.67 |
1.87%
|
244万 |
5842万 |
| 2025-10-16 |
23.36 |
23.73 |
22.93 |
23.10 |
-2.38%
|
245万 |
5778万 |
| 2025-10-17 |
22.89 |
23.32 |
22.36 |
22.36 |
-3.21%
|
239万 |
5491万 |
| 2025-10-20 |
22.66 |
22.92 |
22.52 |
22.65 |
1.28%
|
188万 |
4313万 |
| 2025-10-21 |
22.65 |
22.86 |
22.48 |
22.79 |
0.61%
|
158万 |
3641万 |
| 2025-10-22 |
22.77 |
23.06 |
22.62 |
22.89 |
0.43%
|
163万 |
3772万 |
| 2025-10-23 |
22.89 |
22.90 |
22.42 |
22.90 |
0.04%
|
155万 |
3560万 |
| 2025-10-24 |
23.07 |
23.14 |
22.91 |
23.07 |
0.78%
|
187万 |
4360万 |
| 2025-10-27 |
23.35 |
23.48 |
23.08 |
23.37 |
1.29%
|
238万 |
5617万 |
| 2025-10-28 |
23.27 |
23.55 |
23.15 |
23.27 |
-0.42%
|
207万 |
4887万 |
| 2025-10-29 |
23.33 |
23.62 |
22.96 |
23.47 |
0.85%
|
271万 |
6383万 |
| 2025-10-30 |
23.45 |
23.45 |
22.94 |
23.08 |
-1.64%
|
296万 |
6918万 |
| 2025-10-31 |
23.06 |
23.60 |
22.98 |
23.27 |
0.81%
|
295万 |
6998万 |
| 2025-11-03 |
23.27 |
23.35 |
22.97 |
23.12 |
-0.64%
|
230万 |
5371万 |
| 2025-11-04 |
23.04 |
23.11 |
22.52 |
22.68 |
-1.93%
|
241万 |
5550万 |
| 2025-11-05 |
22.53 |
22.81 |
22.46 |
22.64 |
-0.17%
|
159万 |
3651万 |
| 2025-11-06 |
22.74 |
22.98 |
22.66 |
22.89 |
1.09%
|
148万 |
3440万 |
| 2025-11-07 |
22.89 |
23.31 |
22.80 |
22.99 |
0.48%
|
209万 |
4885万 |
| 2025-11-10 |
22.99 |
23.57 |
22.99 |
23.47 |
2.07%
|
327万 |
7755万 |
| 2025-11-11 |
23.47 |
23.84 |
23.26 |
23.44 |
-0.13%
|
283万 |
6729万 |
| 2025-11-12 |
23.44 |
23.44 |
23.06 |
23.23 |
-0.89%
|
180万 |
4237万 |
| 2025-11-13 |
23.35 |
23.85 |
23.22 |
23.82 |
2.51%
|
447万 |
1.07亿 |
| 2025-11-14 |
23.81 |
24.17 |
23.59 |
23.89 |
0.33%
|
571万 |
1.38亿 |
| 2025-11-17 |
23.75 |
24.02 |
23.63 |
23.77 |
-0.54%
|
298万 |
7153万 |
| 2025-11-18 |
23.67 |
23.77 |
23.31 |
23.43 |
-1.42%
|
239万 |
5679万 |
| 2025-11-19 |
23.51 |
24.32 |
23.45 |
24.32 |
3.8%
|
794万 |
1.93亿 |
| 2025-11-20 |
24.34 |
24.73 |
23.70 |
23.77 |
-2.28%
|
646万 |
1.58亿 |
| 2025-11-21 |
23.41 |
23.70 |
22.10 |
22.16 |
-6.74%
|
541万 |
1.24亿 |
| 2025-11-24 |
22.29 |
22.66 |
22.04 |
22.48 |
1.43%
|
258万 |
5845万 |
| 2025-11-25 |
22.53 |
23.03 |
22.52 |
22.65 |
0.75%
|
243万 |
5597万 |
| 2025-11-26 |
22.61 |
23.43 |
22.47 |
22.72 |
0.31%
|
309万 |
7171万 |
| 2025-11-27 |
22.85 |
23.48 |
22.65 |
23.21 |
2.18%
|
416万 |
9783万 |
| 2025-11-28 |
23.03 |
23.38 |
22.97 |
23.14 |
-0.3%
|
219万 |
5132万 |
| 2025-12-01 |
23.10 |
24.04 |
23.10 |
23.87 |
3.12%
|
412万 |
9939万 |
| 2025-12-02 |
23.87 |
26.21 |
23.73 |
23.99 |
0.54%
|
538万 |
1.31亿 |
| 2025-12-03 |
24.48 |
24.50 |
23.40 |
23.61 |
-1.61%
|
367万 |
8804万 |
| 2025-12-04 |
23.61 |
23.73 |
23.11 |
23.22 |
-1.63%
|
282万 |
6656万 |
| 2025-12-05 |
23.13 |
23.44 |
22.66 |
23.33 |
0.47%
|
276万 |
6474万 |
| 2025-12-08 |
23.36 |
23.88 |
23.36 |
23.75 |
1.78%
|
336万 |
8082万 |
| 2025-12-09 |
23.74 |
23.85 |
23.34 |
23.34 |
-1.71%
|
232万 |
5529万 |
| 2025-12-10 |
23.16 |
23.40 |
22.86 |
23.05 |
-1.23%
|
219万 |
5117万 |
| 2025-12-11 |
23.13 |
23.20 |
22.49 |
22.51 |
-2.36%
|
243万 |
5587万 |
| 2025-12-12 |
22.42 |
22.61 |
22.28 |
22.38 |
-0.57%
|
234万 |
5319万 |
| 2025-12-15 |
22.27 |
22.76 |
22.04 |
22.65 |
1.19%
|
246万 |
5627万 |
| 2025-12-16 |
22.76 |
22.80 |
22.18 |
22.29 |
-1.57%
|
169万 |
3829万 |
| 2025-12-17 |
22.34 |
22.56 |
21.98 |
22.29 |
0.0%
|
195万 |
4395万 |
| 2025-12-18 |
22.45 |
22.46 |
22.06 |
22.06 |
-1.02%
|
172万 |
3886万 |
| 2025-12-19 |
22.01 |
22.31 |
21.95 |
22.22 |
0.72%
|
155万 |
3495万 |
| 2025-12-22 |
22.29 |
22.58 |
22.26 |
22.36 |
0.62%
|
184万 |
4185万 |
| 2025-12-23 |
22.45 |
22.47 |
22.10 |
22.19 |
-0.75%
|
152万 |
3431万 |
| 2025-12-24 |
22.20 |
22.91 |
22.05 |
22.91 |
3.21%
|
263万 |
5979万 |
| 2025-12-25 |
22.91 |
24.34 |
22.76 |
23.54 |
2.76%
|
565万 |
1.35亿 |
| 2025-12-26 |
23.51 |
23.53 |
22.97 |
23.07 |
-1.98%
|
383万 |
9021万 |
| 2025-12-29 |
23.14 |
23.55 |
22.96 |
23.23 |
0.69%
|
278万 |
6544万 |
| 2025-12-30 |
23.24 |
23.25 |
22.93 |
23.07 |
-0.68%
|
218万 |
5090万 |
| 2025-12-31 |
23.14 |
23.25 |
22.84 |
23.22 |
0.64%
|
189万 |
4410万 |
| 2026-01-05 |
23.32 |
23.54 |
23.17 |
23.39 |
0.72%
|
302万 |
7139万 |
| 2026-01-06 |
23.35 |
23.63 |
23.30 |
23.59 |
0.85%
|
361万 |
8598万 |
| 2026-01-07 |
23.76 |
24.34 |
23.61 |
23.87 |
1.22%
|
617万 |
1.50亿 |
| 2026-01-08 |
23.75 |
24.36 |
23.72 |
24.06 |
0.79%
|
516万 |
1.26亿 |
| 2026-01-09 |
24.06 |
24.24 |
23.88 |
24.14 |
0.33%
|
466万 |
1.13亿 |
| 2026-01-12 |
24.19 |
24.33 |
23.94 |
24.24 |
0.41%
|
479万 |
1.17亿 |
| 2026-01-13 |
24.10 |
24.62 |
23.76 |
24.01 |
-0.94%
|
584万 |
1.43亿 |
| 2026-01-14 |
24.04 |
24.17 |
23.49 |
23.83 |
-0.78%
|
524万 |
1.27亿 |
| 2026-01-15 |
23.65 |
24.22 |
23.65 |
24.01 |
0.79%
|
318万 |
7729万 |
| 2026-01-16 |
24.14 |
24.49 |
23.94 |
24.40 |
1.61%
|
404万 |
9920万 |
| 2026-01-19 |
24.42 |
24.80 |
24.34 |
24.64 |
0.97%
|
428万 |
1.06亿 |
| 2026-01-20 |
24.49 |
24.82 |
24.38 |
24.64 |
0.0%
|
353万 |
8786万 |
| 2026-01-21 |
24.55 |
24.95 |
24.46 |
24.94 |
1.24%
|
412万 |
1.03亿 |
| 2026-01-22 |
24.96 |
25.11 |
24.71 |
24.78 |
-0.67%
|
345万 |
8685万 |
| 2026-01-23 |
24.80 |
25.01 |
24.70 |
24.95 |
0.72%
|
358万 |
9011万 |
| 2026-01-26 |
24.92 |
24.98 |
24.32 |
24.44 |
-2.06%
|
403万 |
1.00亿 |
| 2026-01-27 |
24.64 |
24.64 |
23.68 |
24.50 |
0.24%
|
353万 |
8633万 |
| 2026-01-28 |
24.61 |
24.61 |
23.85 |
23.95 |
-2.22%
|
299万 |
7307万 |
| 2026-01-29 |
23.77 |
24.19 |
23.36 |
23.60 |
-1.49%
|
301万 |
7252万 |
| 2026-01-30 |
23.72 |
24.14 |
23.31 |
23.98 |
1.64%
|
333万 |
8029万 |
| 2026-02-02 |
23.83 |
24.16 |
23.17 |
23.18 |
-3.34%
|
238万 |
5688万 |
| 2026-02-03 |
23.35 |
23.88 |
23.18 |
23.76 |
2.48%
|
270万 |
6439万 |
| 2026-02-04 |
23.76 |
24.35 |
23.58 |
23.85 |
0.37%
|
296万 |
7201万 |
| 2026-02-05 |
23.75 |
24.09 |
23.60 |
23.60 |
-1.04%
|
201万 |
4839万 |
| 2026-02-06 |
23.37 |
23.89 |
23.23 |
23.58 |
-0.08%
|
279万 |
6673万 |
| 2026-02-09 |
23.78 |
25.05 |
23.66 |
24.67 |
4.62%
|
720万 |
1.79亿 |
| 2026-02-10 |
24.82 |
25.33 |
24.62 |
24.62 |
-0.2%
|
427万 |
1.08亿 |
| 2026-02-11 |
24.62 |
25.14 |
24.47 |
25.06 |
1.81%
|
466万 |
1.18亿 |
| 2026-02-12 |
25.03 |
25.19 |
24.54 |
24.60 |
-1.86%
|
397万 |
9948万 |
| 2026-02-13 |
24.44 |
24.79 |
24.34 |
24.34 |
-1.05%
|
239万 |
5947万 |
| 2026-02-24 |
24.52 |
25.11 |
24.41 |
25.01 |
2.76%
|
362万 |
9095万 |
| 2026-02-25 |
25.01 |
25.40 |
24.95 |
25.15 |
0.55%
|
357万 |
9116万 |
| 2026-02-26 |
25.21 |
25.53 |
25.06 |
25.45 |
1.18%
|
414万 |
1.06亿 |
| 2026-02-27 |
25.33 |
25.78 |
25.03 |
25.38 |
-0.27%
|
328万 |
8378万 |
| 2026-03-02 |
25.08 |
25.28 |
24.60 |
24.82 |
-2.18%
|
354万 |
8933万 |
| 2026-03-03 |
24.76 |
25.10 |
24.04 |
24.10 |
-2.91%
|
401万 |
9973万 |
| 2026-03-04 |
24.09 |
24.43 |
23.83 |
24.01 |
-0.37%
|
259万 |
6311万 |
| 2026-03-05 |
24.32 |
24.49 |
23.87 |
23.99 |
-0.08%
|
207万 |
5065万 |
| 2026-03-06 |
23.86 |
24.49 |
23.83 |
24.43 |
1.81%
|
253万 |
6222万 |
| 2026-03-09 |
24.27 |
24.27 |
23.19 |
23.31 |
-4.58%
|
423万 |
1.01亿 |
| 2026-03-10 |
23.50 |
23.80 |
23.42 |
23.68 |
1.57%
|
277万 |
6610万 |
| 2026-03-11 |
23.57 |
23.89 |
23.40 |
23.45 |
-0.96%
|
271万 |
6462万 |
| 2026-03-12 |
23.41 |
24.03 |
23.32 |
23.68 |
0.97%
|
367万 |
8789万 |
| 2026-03-13 |
23.68 |
24.21 |
23.56 |
23.90 |
0.96%
|
409万 |
9900万 |
| 2026-03-16 |
23.75 |
23.89 |
23.32 |
23.62 |
-1.2%
|
312万 |
7445万 |
| 2026-03-17 |
23.55 |
23.75 |
22.67 |
22.70 |
-3.9%
|
357万 |
8363万 |
| 2026-03-18 |
22.81 |
23.09 |
22.48 |
23.09 |
1.74%
|
265万 |
6131万 |
| 2026-03-19 |
22.92 |
23.05 |
22.27 |
22.41 |
-2.96%
|
234万 |
5351万 |
| 2026-03-20 |
22.59 |
22.77 |
21.93 |
21.96 |
-2.03%
|
197万 |
4441万 |
| 2026-03-23 |
21.65 |
21.65 |
19.79 |
20.22 |
-7.89%
|
349万 |
7371万 |
| 2026-03-24 |
20.61 |
21.03 |
20.25 |
20.95 |
3.57%
|
209万 |
4365万 |
| 2026-03-25 |
21.10 |
21.35 |
21.03 |
21.19 |
1.18%
|
174万 |
3748万 |
| 2026-03-26 |
21.24 |
21.72 |
20.90 |
20.99 |
-0.98%
|
195万 |
4211万 |
| 2026-03-27 |
20.87 |
21.62 |
20.80 |
21.57 |
2.78%
|
184万 |
3977万 |
| 2026-03-30 |
21.39 |
21.77 |
21.30 |
21.60 |
0.14%
|
172万 |
3755万 |
| 2026-03-31 |
21.59 |
21.92 |
21.32 |
21.35 |
-1.15%
|
162万 |
3552万 |
| 2026-04-01 |
21.57 |
21.82 |
21.52 |
21.79 |
2.04%
|
198万 |
4361万 |
| 2026-04-02 |
21.67 |
22.03 |
21.41 |
21.54 |
-1.14%
|
157万 |
3458万 |
| 2026-04-03 |
21.50 |
21.66 |
21.07 |
21.12 |
-1.93%
|
131万 |
2831万 |
| 2026-04-07 |
21.17 |
21.76 |
21.00 |
21.69 |
2.67%
|
160万 |
3501万 |
| 2026-04-08 |
21.91 |
22.83 |
21.87 |
22.75 |
4.88%
|
353万 |
7978万 |
| 2026-04-09 |
22.70 |
22.74 |
22.17 |
22.25 |
-2.17%
|
210万 |
4775万 |
| 2026-04-10 |
22.36 |
22.93 |
22.35 |
22.64 |
1.73%
|
206万 |
4753万 |
| 2026-04-13 |
22.49 |
22.73 |
22.46 |
22.52 |
-0.52%
|
124万 |
2836万 |
| 2026-04-14 |
22.63 |
22.75 |
22.42 |
22.65 |
0.57%
|
174万 |
3981万 |
| 2026-04-15 |
22.84 |
23.00 |
22.61 |
22.65 |
0.0%
|
171万 |
3947万 |
| 2026-04-16 |
22.59 |
22.88 |
22.57 |
22.65 |
0.0%
|
233万 |
5356万 |
| 2026-04-17 |
22.17 |
22.25 |
21.13 |
21.40 |
-5.5%
|
647万 |
1.40亿 |
| 2026-04-20 |
21.26 |
21.97 |
21.26 |
21.63 |
1.06%
|
419万 |
9151万 |
| 2026-04-21 |
21.63 |
21.66 |
21.18 |
21.36 |
-1.24%
|
253万 |
5462万 |
| 2026-04-22 |
21.28 |
21.34 |
21.06 |
21.18 |
-0.83%
|
181万 |
3873万 |
| 2026-04-23 |
21.08 |
21.28 |
20.99 |
21.13 |
-0.23%
|
212万 |
4531万 |
| 2026-04-24 |
21.03 |
21.13 |
20.62 |
20.86 |
-1.31%
|
228万 |
4804万 |
| 2026-04-27 |
20.81 |
21.32 |
20.64 |
21.23 |
1.8%
|
223万 |
4774万 |
| 2026-04-28 |
21.16 |
21.22 |
20.53 |
20.67 |
-2.66%
|
244万 |
5131万 |
| 2026-04-29 |
20.67 |
20.88 |
20.36 |
20.76 |
0.43%
|
216万 |
4511万 |
| 2026-04-30 |
20.63 |
20.78 |
20.46 |
20.51 |
-1.19%
|
141万 |
2938万 |
| 2026-05-06 |
20.55 |
20.93 |
20.53 |
20.84 |
1.59%
|
235万 |
4946万 |
| 2026-05-07 |
20.88 |
21.10 |
20.79 |
21.03 |
0.9%
|
192万 |
4077万 |
| 2026-05-08 |
20.89 |
21.60 |
20.74 |
21.40 |
1.79%
|
352万 |
7562万 |
| 2026-05-11 |
21.42 |
21.64 |
21.23 |
21.53 |
0.6%
|
287万 |
6241万 |
| 2026-05-12 |
21.54 |
21.54 |
20.88 |
20.94 |
-2.76%
|
220万 |
4703万 |
| 2026-05-13 |
21.04 |
21.09 |
20.76 |
20.91 |
-0.14%
|
172万 |
3653万 |
| 2026-05-14 |
20.92 |
21.00 |
20.25 |
20.38 |
-2.51%
|
229万 |
4762万 |
| 2026-05-15 |
20.28 |
20.93 |
20.27 |
20.58 |
0.97%
|
203万 |
4240万 |
| 2026-05-18 |
20.77 |
21.33 |
20.54 |
21.22 |
3.12%
|
313万 |
6656万 |
| 2026-05-19 |
21.01 |
21.53 |
21.00 |
21.27 |
0.23%
|
240万 |
5160万 |
| 2026-05-20 |
21.30 |
21.97 |
21.16 |
21.72 |
2.09%
|
388万 |
8502万 |
| 2026-05-21 |
21.69 |
22.00 |
20.95 |
21.04 |
-3.14%
|
406万 |
8877万 |
| 2026-05-22 |
21.19 |
21.21 |
20.63 |
20.96 |
-0.38%
|
262万 |
5552万 |
| 2026-05-25 |
21.20 |
21.20 |
20.12 |
20.23 |
-3.45%
|
339万 |
7006万 |
| 2026-05-26 |
20.53 |
20.88 |
19.79 |
20.13 |
-0.49%
|
346万 |
7091万 |
| 2026-05-27 |
20.24 |
21.34 |
19.75 |
19.80 |
-1.67%
|
554万 |
1.14亿 |
| 2026-05-28 |
19.67 |
19.79 |
18.90 |
19.39 |
-2.05%
|
412万 |
8054万 |
| 2026-05-29 |
19.39 |
19.44 |
18.63 |
18.72 |
-3.47%
|
273万 |
5238万 |
| 2026-06-01 |
18.86 |
19.57 |
18.79 |
19.34 |
3.31%
|
279万 |
5379万 |
| 2026-06-02 |
19.30 |
19.47 |
18.47 |
18.60 |
-3.83%
|
248万 |
4657万 |
| 2026-06-03 |
18.55 |
20.05 |
18.48 |
19.02 |
2.26%
|
429万 |
8313万 |
| 2026-06-04 |
18.90 |
18.91 |
18.46 |
18.55 |
-2.47%
|
244万 |
4563万 |
| 2026-06-05 |
18.86 |
19.18 |
18.21 |
18.99 |
2.37%
|
290万 |
5449万 |
| 2026-06-08 |
18.50 |
18.88 |
18.03 |
18.27 |
-3.79%
|
249万 |
4617万 |
| 2026-06-09 |
18.27 |
19.40 |
18.21 |
19.19 |
5.04%
|
288万 |
5426万 |
| 2026-06-10 |
19.20 |
21.09 |
19.19 |
20.60 |
7.35%
|
737万 |
1.51亿 |
| 2026-06-11 |
20.22 |
20.39 |
19.57 |
19.78 |
-3.98%
|
403万 |
8010万 |
| 2026-06-12 |
20.08 |
20.62 |
19.88 |
20.23 |
2.28%
|
383万 |
7755万 |
| 2026-06-15 |
20.39 |
21.70 |
19.80 |
21.38 |
5.68%
|
627万 |
1.31亿 |
| 2026-06-16 |
21.38 |
21.66 |
20.46 |
21.29 |
-0.42%
|
495万 |
1.04亿 |
| 2026-06-17 |
21.20 |
21.49 |
20.91 |
21.30 |
0.05%
|
353万 |
7509万 |
| 2026-06-18 |
21.15 |
21.68 |
20.54 |
21.49 |
0.89%
|
357万 |
7589万 |
| 2026-06-22 |
21.48 |
22.00 |
21.00 |
21.59 |
0.47%
|
422万 |
9064万 |
| 2026-06-23 |
21.51 |
23.26 |
21.44 |
22.32 |
3.38%
|
674万 |
1.52亿 |
| 2026-06-24 |
22.22 |
23.38 |
21.74 |
22.99 |
3.0%
|
677万 |
1.53亿 |
| 2026-06-25 |
22.91 |
23.60 |
22.00 |
22.55 |
-1.91%
|
558万 |
1.26亿 |
| 2026-06-26 |
22.41 |
24.36 |
22.08 |
23.75 |
5.32%
|
945万 |
2.23亿 |
| 2026-06-29 |
23.99 |
24.79 |
22.84 |
23.77 |
0.08%
|
946万 |
2.25亿 |
| 2026-06-30 |
23.64 |
24.25 |
22.97 |
24.09 |
1.35%
|
783万 |
1.84亿 |
| 2026-07-01 |
24.10 |
25.07 |
23.95 |
24.62 |
2.2%
|
858万 |
2.12亿 |
| 2026-07-02 |
24.47 |
25.18 |
23.45 |
24.78 |
0.65%
|
690万 |
1.70亿 |
| 2026-07-03 |
24.70 |
24.71 |
23.40 |
23.45 |
-5.37%
|
611万 |
1.45亿 |
| 2026-07-06 |
23.45 |
23.88 |
22.77 |
22.99 |
-1.96%
|
453万 |
1.05亿 |
| 2026-07-07 |
22.70 |
23.22 |
22.31 |
22.51 |
-2.09%
|
335万 |
7620万 |
| 2026-07-08 |
22.53 |
22.59 |
21.52 |
21.79 |
-3.2%
|
274万 |
6011万 |
| 2026-07-09 |
21.79 |
22.17 |
21.24 |
22.11 |
1.47%
|
305万 |
6649万 |
| 2026-07-10 |
22.20 |
24.30 |
22.11 |
22.69 |
2.62%
|
621万 |
1.45亿 |
| 2026-07-13 |
22.47 |
22.65 |
21.46 |
21.66 |
-4.54%
|
360万 |
7924万 |
| 2026-07-14 |
21.36 |
21.62 |
20.93 |
21.14 |
-2.4%
|
262万 |
5570万 |
| 2026-07-15 |
21.25 |
21.43 |
20.77 |
20.98 |
-0.76%
|
217万 |
4587万 |
| 2026-07-16 |
20.61 |
21.07 |
20.00 |
20.06 |
-4.39%
|
283万 |
5793万 |
| 2026-07-17 |
20.06 |
20.44 |
19.07 |
19.13 |
-4.64%
|
318万 |
6266万 |
| 2026-07-20 |
19.21 |
19.37 |
17.52 |
17.79 |
-7.0%
|
498万 |
9191万 |
| 2026-07-21 |
18.00 |
18.00 |
16.69 |
17.79 |
0.0%
|
580万 |
1.00亿 |
| 2026-07-22 |
17.79 |
18.00 |
17.05 |
17.28 |
-2.87%
|
424万 |
7410万 |
| 2026-07-23 |
17.36 |
17.62 |
17.21 |
17.50 |
1.27%
|
250万 |
4362万 |
| 2026-07-24 |
17.19 |
17.54 |
16.95 |
17.01 |
-2.8%
|
207万 |
3576万 |
| 2026-07-27 |
17.02 |
17.77 |
16.81 |
17.77 |
4.47%
|
311万 |
5441万 |
| 2026-07-28 |
17.96 |
19.15 |
17.79 |
18.13 |
2.03%
|
680万 |
1.26亿 |
| 2026-07-29 |
18.01 |
18.13 |
17.61 |
17.84 |
-1.6%
|
376万 |
6698万 |
| 2026-07-30 |
17.68 |
17.90 |
17.22 |
17.26 |
-3.25%
|
386万 |
6769万 |
| 2026-07-31 |
17.60 |
18.26 |
17.53 |
18.07 |
4.69%
|
435万 |
7847万 |
| 2026-08-03 |
18.03 |
18.30 |
17.88 |
18.24 |
0.94%
|
230万 |
4174万 |
| 2026-08-04 |
18.48 |
18.50 |
18.17 |
18.38 |
0.77%
|
225万 |
4134万 |
| 2026-08-05 |
18.39 |
20.22 |
18.39 |
20.22 |
10.01%
|
483万 |
9536万 |
| 2026-08-06 |
20.52 |
21.28 |
20.33 |
20.85 |
3.12%
|
971万 |
2.03亿 |
| 2026-08-07 |
20.84 |
21.32 |
20.27 |
20.93 |
0.38%
|
593万 |
1.23亿 |
| 2026-08-10 |
20.95 |
21.43 |
20.58 |
21.42 |
2.34%
|
503万 |
1.06亿 |
| 2026-08-11 |
21.12 |
21.21 |
20.40 |
20.48 |
-4.39%
|
361万 |
7472万 |
| 2026-08-12 |
20.65 |
20.90 |
20.49 |
20.58 |
0.49%
|
257万 |
5305万 |
| 2026-08-13 |
20.67 |
20.76 |
20.02 |
20.03 |
-2.67%
|
301万 |
6141万 |
| 2026-08-14 |
20.05 |
20.40 |
19.95 |
20.20 |
0.85%
|
241万 |
4872万 |
| 2026-08-17 |
20.20 |
20.56 |
20.04 |
20.52 |
1.58%
|
272万 |
5543万 |
| 2026-08-18 |
20.50 |
20.51 |
20.10 |
20.32 |
-0.97%
|
212万 |
4303万 |
| 2026-08-19 |
20.32 |
20.32 |
19.63 |
19.96 |
-1.77%
|
279万 |
5545万 |
数据来源：Baostock ｜ 更新日期：2026-08-19