📊 K线图 2026-08-19
股票：皇马科技 (603181)
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 |
10.67 |
10.72 |
10.58 |
10.69 |
0.0%
|
124万 |
1388万 |
| 2023-07-18 |
10.69 |
10.90 |
10.59 |
10.85 |
1.52%
|
232万 |
2629万 |
| 2023-07-19 |
10.86 |
10.87 |
10.65 |
10.70 |
-1.41%
|
172万 |
1940万 |
| 2023-07-20 |
10.72 |
10.80 |
10.59 |
10.59 |
-0.98%
|
170万 |
1907万 |
| 2023-07-21 |
10.59 |
10.85 |
10.52 |
10.68 |
0.81%
|
231万 |
2604万 |
| 2023-07-24 |
10.75 |
10.76 |
10.57 |
10.64 |
-0.36%
|
142万 |
1595万 |
| 2023-07-25 |
10.65 |
10.82 |
10.65 |
10.74 |
0.9%
|
177万 |
1995万 |
| 2023-07-26 |
10.74 |
11.01 |
10.68 |
10.99 |
2.4%
|
443万 |
5082万 |
| 2023-07-27 |
11.02 |
11.02 |
10.62 |
10.63 |
-3.3%
|
464万 |
5238万 |
| 2023-07-28 |
10.63 |
10.78 |
10.51 |
10.76 |
1.17%
|
283万 |
3173万 |
| 2023-07-31 |
10.76 |
11.41 |
10.76 |
11.10 |
3.19%
|
678万 |
7936万 |
| 2023-08-01 |
11.09 |
11.10 |
10.89 |
11.02 |
-0.69%
|
231万 |
2662万 |
| 2023-08-02 |
11.04 |
11.04 |
10.86 |
10.89 |
-1.21%
|
171万 |
1964万 |
| 2023-08-03 |
10.83 |
10.93 |
10.80 |
10.83 |
-0.53%
|
139万 |
1581万 |
| 2023-08-04 |
10.83 |
10.95 |
10.68 |
10.72 |
-1.06%
|
246万 |
2796万 |
| 2023-08-07 |
10.71 |
10.73 |
10.57 |
10.60 |
-1.07%
|
174万 |
1938万 |
| 2023-08-08 |
10.63 |
10.68 |
10.45 |
10.64 |
0.36%
|
163万 |
1814万 |
| 2023-08-09 |
10.54 |
10.64 |
10.51 |
10.60 |
-0.36%
|
122万 |
1352万 |
| 2023-08-10 |
10.63 |
10.72 |
10.56 |
10.64 |
0.36%
|
134万 |
1496万 |
| 2023-08-11 |
10.74 |
10.74 |
10.40 |
10.40 |
-2.24%
|
152万 |
1679万 |
| 2023-08-14 |
10.48 |
10.48 |
10.17 |
10.28 |
-1.19%
|
239万 |
2572万 |
| 2023-08-15 |
10.28 |
10.42 |
10.25 |
10.34 |
0.56%
|
121万 |
1316万 |
| 2023-08-16 |
10.33 |
10.48 |
10.24 |
10.25 |
-0.83%
|
111万 |
1203万 |
| 2023-08-17 |
10.33 |
10.43 |
10.12 |
10.39 |
1.4%
|
137万 |
1477万 |
| 2023-08-18 |
10.35 |
10.43 |
10.25 |
10.26 |
-1.28%
|
91万 |
993万 |
| 2023-08-21 |
10.22 |
10.36 |
10.17 |
10.25 |
-0.09%
|
110万 |
1185万 |
| 2023-08-22 |
10.07 |
10.38 |
9.92 |
10.30 |
0.47%
|
400万 |
4237万 |
| 2023-08-23 |
10.32 |
10.32 |
9.94 |
9.95 |
-3.43%
|
274万 |
2888万 |
| 2023-08-24 |
9.93 |
10.05 |
9.85 |
9.94 |
-0.1%
|
124万 |
1299万 |
| 2023-08-25 |
10.01 |
10.03 |
9.80 |
9.83 |
-1.06%
|
110万 |
1147万 |
| 2023-08-28 |
10.19 |
10.31 |
9.93 |
10.03 |
2.04%
|
242万 |
2560万 |
| 2023-08-29 |
9.98 |
10.33 |
9.95 |
10.31 |
2.76%
|
175万 |
1874万 |
| 2023-08-30 |
10.31 |
10.48 |
10.23 |
10.33 |
0.19%
|
225万 |
2456万 |
| 2023-08-31 |
10.43 |
10.43 |
10.16 |
10.25 |
-0.74%
|
163万 |
1755万 |
| 2023-09-01 |
10.29 |
10.40 |
10.24 |
10.33 |
0.74%
|
93万 |
1015万 |
| 2023-09-04 |
10.38 |
10.51 |
10.35 |
10.47 |
1.39%
|
133万 |
1466万 |
| 2023-09-05 |
10.47 |
10.49 |
10.36 |
10.37 |
-0.91%
|
77万 |
848万 |
| 2023-09-06 |
10.35 |
10.46 |
10.30 |
10.46 |
0.83%
|
57万 |
629万 |
| 2023-09-07 |
10.37 |
10.44 |
10.19 |
10.25 |
-2.01%
|
110万 |
1187万 |
| 2023-09-08 |
10.41 |
10.41 |
10.21 |
10.22 |
-0.28%
|
55万 |
593万 |
| 2023-09-11 |
10.26 |
10.41 |
10.13 |
10.30 |
0.75%
|
103万 |
1118万 |
| 2023-09-12 |
10.37 |
10.37 |
10.23 |
10.25 |
-0.46%
|
53万 |
579万 |
| 2023-09-13 |
10.19 |
10.29 |
10.12 |
10.19 |
-0.56%
|
64万 |
693万 |
| 2023-09-14 |
10.25 |
10.25 |
10.06 |
10.15 |
-0.47%
|
68万 |
724万 |
| 2023-09-15 |
10.15 |
10.31 |
10.11 |
10.30 |
1.5%
|
205万 |
2197万 |
| 2023-09-18 |
10.29 |
10.71 |
10.14 |
10.58 |
2.78%
|
323万 |
3561万 |
| 2023-09-19 |
10.58 |
10.59 |
10.28 |
10.41 |
-1.62%
|
236万 |
2574万 |
| 2023-09-20 |
10.34 |
10.41 |
10.29 |
10.39 |
-0.18%
|
108万 |
1182万 |
| 2023-09-21 |
10.33 |
10.38 |
10.21 |
10.21 |
-1.74%
|
85万 |
916万 |
| 2023-09-22 |
10.37 |
10.64 |
10.24 |
10.63 |
4.11%
|
330万 |
3647万 |
| 2023-09-25 |
10.66 |
10.66 |
10.48 |
10.57 |
-0.63%
|
115万 |
1276万 |
| 2023-09-26 |
10.51 |
10.57 |
10.45 |
10.46 |
-0.99%
|
80万 |
882万 |
| 2023-09-27 |
10.46 |
10.63 |
10.44 |
10.55 |
0.82%
|
111万 |
1233万 |
| 2023-09-28 |
10.55 |
10.64 |
10.44 |
10.60 |
0.54%
|
113万 |
1259万 |
| 2023-10-09 |
10.58 |
10.65 |
10.41 |
10.49 |
-1.08%
|
151万 |
1668万 |
| 2023-10-10 |
10.49 |
10.57 |
10.42 |
10.49 |
0.0%
|
102万 |
1122万 |
| 2023-10-11 |
10.49 |
10.57 |
10.44 |
10.52 |
0.27%
|
74万 |
820万 |
| 2023-10-12 |
10.58 |
10.58 |
10.42 |
10.53 |
0.09%
|
97万 |
1069万 |
| 2023-10-13 |
10.49 |
10.58 |
10.43 |
10.52 |
-0.09%
|
96万 |
1061万 |
| 2023-10-16 |
10.57 |
10.58 |
10.30 |
10.37 |
-1.36%
|
118万 |
1293万 |
| 2023-10-17 |
10.38 |
10.40 |
10.17 |
10.25 |
-1.19%
|
157万 |
1692万 |
| 2023-10-18 |
10.21 |
10.25 |
9.99 |
10.06 |
-1.86%
|
202万 |
2145万 |
| 2023-10-19 |
10.01 |
10.15 |
9.96 |
10.02 |
-0.38%
|
98万 |
1039万 |
| 2023-10-20 |
9.92 |
10.08 |
9.84 |
9.96 |
-0.67%
|
79万 |
830万 |
| 2023-10-23 |
9.96 |
9.97 |
9.55 |
9.65 |
-3.07%
|
143万 |
1458万 |
| 2023-10-24 |
9.67 |
9.80 |
9.61 |
9.72 |
0.69%
|
191万 |
1946万 |
| 2023-10-25 |
9.81 |
10.04 |
9.76 |
10.02 |
3.14%
|
125万 |
1311万 |
| 2023-10-26 |
10.01 |
10.21 |
9.83 |
10.17 |
1.52%
|
129万 |
1358万 |
| 2023-10-27 |
10.17 |
10.69 |
10.06 |
10.66 |
4.78%
|
450万 |
4972万 |
| 2023-10-30 |
10.68 |
10.76 |
10.58 |
10.73 |
0.63%
|
239万 |
2679万 |
| 2023-10-31 |
10.73 |
10.73 |
10.51 |
10.59 |
-1.24%
|
126万 |
1398万 |
| 2023-11-01 |
10.64 |
10.69 |
10.56 |
10.58 |
-0.18%
|
105万 |
1174万 |
| 2023-11-02 |
10.58 |
10.63 |
10.46 |
10.48 |
-0.9%
|
84万 |
930万 |
| 2023-11-03 |
10.52 |
10.62 |
10.48 |
10.59 |
1.09%
|
98万 |
1088万 |
| 2023-11-06 |
10.65 |
10.71 |
10.56 |
10.71 |
1.08%
|
110万 |
1237万 |
| 2023-11-07 |
10.76 |
10.78 |
10.64 |
10.73 |
0.18%
|
113万 |
1278万 |
| 2023-11-08 |
10.73 |
10.79 |
10.61 |
10.68 |
-0.44%
|
83万 |
937万 |
| 2023-11-09 |
10.71 |
10.93 |
10.62 |
10.90 |
2.05%
|
202万 |
2303万 |
| 2023-11-10 |
10.92 |
11.01 |
10.76 |
10.89 |
-0.09%
|
181万 |
2077万 |
| 2023-11-13 |
10.94 |
10.96 |
10.74 |
10.87 |
-0.18%
|
141万 |
1609万 |
| 2023-11-14 |
10.86 |
10.99 |
10.83 |
10.99 |
1.14%
|
133万 |
1525万 |
| 2023-11-15 |
10.99 |
11.60 |
10.91 |
11.23 |
2.17%
|
624万 |
7366万 |
| 2023-11-16 |
11.19 |
11.19 |
10.85 |
10.99 |
-2.12%
|
450万 |
5176万 |
| 2023-11-17 |
10.95 |
11.00 |
10.87 |
10.89 |
-0.95%
|
232万 |
2668万 |
| 2023-11-20 |
10.86 |
10.97 |
10.80 |
10.87 |
-0.18%
|
192万 |
2194万 |
| 2023-11-21 |
10.86 |
10.98 |
10.76 |
10.76 |
-1.05%
|
181万 |
2064万 |
| 2023-11-22 |
10.81 |
10.84 |
10.67 |
10.67 |
-0.8%
|
152万 |
1719万 |
| 2023-11-23 |
10.67 |
10.80 |
10.63 |
10.78 |
0.98%
|
104万 |
1181万 |
| 2023-11-24 |
10.79 |
10.84 |
10.66 |
10.68 |
-0.88%
|
101万 |
1140万 |
| 2023-11-27 |
10.71 |
10.90 |
10.64 |
10.83 |
1.43%
|
131万 |
1491万 |
| 2023-11-28 |
10.78 |
11.01 |
10.74 |
10.95 |
1.06%
|
137万 |
1573万 |
| 2023-11-29 |
10.86 |
11.03 |
10.81 |
10.96 |
0.09%
|
102万 |
1174万 |
| 2023-11-30 |
10.92 |
10.98 |
10.79 |
10.81 |
-1.31%
|
115万 |
1315万 |
| 2023-12-01 |
10.84 |
10.87 |
10.64 |
10.72 |
-0.88%
|
142万 |
1599万 |
| 2023-12-04 |
10.75 |
10.77 |
10.61 |
10.72 |
0.0%
|
100万 |
1126万 |
| 2023-12-05 |
10.73 |
10.73 |
10.56 |
10.56 |
-1.51%
|
99万 |
1112万 |
| 2023-12-06 |
10.54 |
10.82 |
10.54 |
10.70 |
1.36%
|
134万 |
1512万 |
| 2023-12-07 |
10.67 |
10.75 |
10.43 |
10.56 |
-1.34%
|
152万 |
1680万 |
| 2023-12-08 |
10.57 |
10.78 |
10.56 |
10.73 |
1.63%
|
242万 |
2711万 |
| 2023-12-11 |
10.78 |
10.78 |
10.40 |
10.73 |
0.0%
|
260万 |
2886万 |
| 2023-12-12 |
10.71 |
10.73 |
10.50 |
10.53 |
-1.87%
|
173万 |
1913万 |
| 2023-12-13 |
10.47 |
10.57 |
10.42 |
10.42 |
-1.0%
|
134万 |
1483万 |
| 2023-12-14 |
10.49 |
10.59 |
10.42 |
10.43 |
0.09%
|
85万 |
939万 |
| 2023-12-15 |
10.46 |
10.54 |
10.35 |
10.40 |
-0.27%
|
113万 |
1245万 |
| 2023-12-18 |
10.41 |
10.45 |
10.14 |
10.25 |
-1.47%
|
116万 |
1261万 |
| 2023-12-19 |
10.25 |
10.43 |
10.22 |
10.37 |
1.12%
|
99万 |
1078万 |
| 2023-12-20 |
10.37 |
10.51 |
10.30 |
10.30 |
-0.64%
|
84万 |
918万 |
| 2023-12-21 |
10.40 |
10.52 |
10.15 |
10.43 |
1.3%
|
111万 |
1210万 |
| 2023-12-22 |
10.44 |
10.73 |
10.30 |
10.38 |
-0.46%
|
117万 |
1281万 |
| 2023-12-25 |
10.38 |
10.46 |
10.06 |
10.30 |
-0.83%
|
338万 |
3623万 |
| 2023-12-26 |
10.32 |
10.32 |
9.95 |
10.10 |
-1.94%
|
320万 |
3401万 |
| 2023-12-27 |
10.10 |
10.18 |
9.88 |
10.15 |
0.47%
|
159万 |
1692万 |
| 2023-12-28 |
10.16 |
10.40 |
10.02 |
10.37 |
2.16%
|
239万 |
2582万 |
| 2023-12-29 |
10.35 |
10.47 |
10.23 |
10.42 |
0.55%
|
248万 |
2702万 |
| 2024-01-02 |
10.38 |
10.52 |
10.36 |
10.38 |
-0.37%
|
110万 |
1212万 |
| 2024-01-03 |
10.38 |
10.50 |
10.35 |
10.41 |
0.28%
|
226万 |
2474万 |
| 2024-01-04 |
10.39 |
10.41 |
10.24 |
10.32 |
-0.92%
|
137万 |
1484万 |
| 2024-01-05 |
10.33 |
10.49 |
10.17 |
10.23 |
-0.83%
|
156万 |
1697万 |
| 2024-01-08 |
10.16 |
10.26 |
9.94 |
9.95 |
-2.8%
|
198万 |
2091万 |
| 2024-01-09 |
9.93 |
10.10 |
9.87 |
9.93 |
-0.19%
|
156万 |
1630万 |
| 2024-01-10 |
9.95 |
10.07 |
9.85 |
9.87 |
-0.58%
|
174万 |
1814万 |
| 2024-01-11 |
9.89 |
10.05 |
9.70 |
10.03 |
1.64%
|
170万 |
1767万 |
| 2024-01-12 |
10.02 |
10.17 |
9.89 |
9.93 |
-1.05%
|
136万 |
1439万 |
| 2024-01-15 |
9.97 |
10.04 |
9.86 |
9.91 |
-0.19%
|
113万 |
1185万 |
| 2024-01-16 |
9.86 |
9.96 |
9.73 |
9.84 |
-0.67%
|
105万 |
1085万 |
| 2024-01-17 |
9.84 |
9.84 |
9.64 |
9.64 |
-2.03%
|
91万 |
929万 |
| 2024-01-18 |
9.64 |
9.65 |
9.01 |
9.44 |
-2.08%
|
454万 |
4425万 |
| 2024-01-19 |
9.49 |
9.68 |
9.26 |
9.42 |
-0.2%
|
199万 |
1987万 |
| 2024-01-22 |
9.35 |
9.52 |
8.78 |
8.78 |
-6.78%
|
471万 |
4452万 |
| 2024-01-23 |
8.80 |
8.92 |
8.63 |
8.79 |
0.11%
|
211万 |
1945万 |
| 2024-01-24 |
8.95 |
8.97 |
8.61 |
8.91 |
1.3%
|
225万 |
2070万 |
| 2024-01-25 |
8.95 |
9.17 |
8.77 |
9.16 |
2.89%
|
168万 |
1591万 |
| 2024-01-26 |
9.22 |
9.32 |
9.14 |
9.17 |
0.1%
|
120万 |
1163万 |
| 2024-01-29 |
9.12 |
9.20 |
8.95 |
8.96 |
-2.29%
|
156万 |
1481万 |
| 2024-01-30 |
8.94 |
8.94 |
8.59 |
8.62 |
-3.83%
|
163万 |
1503万 |
| 2024-01-31 |
8.58 |
8.65 |
8.13 |
8.19 |
-4.98%
|
277万 |
2418万 |
| 2024-02-01 |
8.07 |
8.20 |
7.85 |
8.02 |
-2.1%
|
208万 |
1753万 |
| 2024-02-02 |
8.02 |
8.32 |
7.83 |
8.24 |
2.73%
|
381万 |
3192万 |
| 2024-02-05 |
8.13 |
8.29 |
7.63 |
8.04 |
-2.43%
|
486万 |
4014万 |
| 2024-02-06 |
7.95 |
8.47 |
7.68 |
8.32 |
3.56%
|
449万 |
3770万 |
| 2024-02-07 |
8.23 |
8.46 |
8.08 |
8.39 |
0.8%
|
399万 |
3460万 |
| 2024-02-08 |
8.38 |
9.01 |
8.26 |
8.99 |
7.16%
|
376万 |
3428万 |
| 2024-02-19 |
8.99 |
9.25 |
8.88 |
9.09 |
1.06%
|
264万 |
2522万 |
| 2024-02-20 |
8.90 |
9.07 |
8.88 |
9.03 |
-0.63%
|
112万 |
1063万 |
| 2024-02-21 |
8.94 |
9.29 |
8.92 |
9.02 |
-0.11%
|
245万 |
2350万 |
| 2024-02-22 |
8.96 |
9.14 |
8.92 |
8.99 |
-0.32%
|
153万 |
1442万 |
| 2024-02-23 |
9.01 |
9.16 |
8.94 |
9.13 |
1.48%
|
140万 |
1330万 |
| 2024-02-26 |
9.08 |
9.25 |
9.01 |
9.15 |
0.31%
|
105万 |
1007万 |
| 2024-02-27 |
9.14 |
9.25 |
9.02 |
9.25 |
1.04%
|
158万 |
1520万 |
| 2024-02-28 |
9.33 |
9.39 |
8.99 |
9.01 |
-2.58%
|
227万 |
2194万 |
| 2024-02-29 |
8.94 |
9.24 |
8.91 |
9.24 |
2.54%
|
194万 |
1859万 |
| 2024-03-01 |
9.24 |
9.24 |
9.08 |
9.21 |
-0.31%
|
164万 |
1581万 |
| 2024-03-04 |
9.15 |
9.20 |
8.99 |
9.17 |
-0.41%
|
181万 |
1732万 |
| 2024-03-05 |
9.20 |
9.20 |
8.96 |
8.98 |
-2.08%
|
187万 |
1772万 |
| 2024-03-06 |
8.95 |
9.04 |
8.87 |
8.99 |
0.11%
|
170万 |
1598万 |
| 2024-03-07 |
8.98 |
9.04 |
8.89 |
8.89 |
-1.17%
|
126万 |
1192万 |
| 2024-03-08 |
8.95 |
8.95 |
8.64 |
8.78 |
-1.18%
|
204万 |
1877万 |
| 2024-03-11 |
8.77 |
9.07 |
8.72 |
9.05 |
3.04%
|
341万 |
3177万 |
| 2024-03-12 |
9.04 |
9.20 |
8.97 |
9.14 |
0.95%
|
245万 |
2342万 |
| 2024-03-13 |
9.08 |
9.52 |
9.06 |
9.28 |
1.57%
|
474万 |
4620万 |
| 2024-03-14 |
9.44 |
9.70 |
9.17 |
9.37 |
1.03%
|
383万 |
3787万 |
| 2024-03-15 |
9.31 |
9.49 |
9.23 |
9.48 |
1.12%
|
215万 |
2114万 |
| 2024-03-18 |
9.53 |
9.67 |
9.39 |
9.59 |
1.21%
|
222万 |
2224万 |
| 2024-03-19 |
9.59 |
9.65 |
9.46 |
9.46 |
-1.39%
|
176万 |
1764万 |
| 2024-03-20 |
9.45 |
9.52 |
9.37 |
9.40 |
-0.6%
|
127万 |
1258万 |
| 2024-03-21 |
9.40 |
9.48 |
9.30 |
9.36 |
-0.41%
|
112万 |
1102万 |
| 2024-03-22 |
9.35 |
9.39 |
9.25 |
9.39 |
0.31%
|
138万 |
1353万 |
| 2024-03-25 |
9.38 |
9.38 |
9.19 |
9.19 |
-2.13%
|
112万 |
1089万 |
| 2024-03-26 |
9.21 |
9.26 |
9.09 |
9.18 |
-0.1%
|
106万 |
1023万 |
| 2024-03-27 |
9.18 |
9.29 |
9.03 |
9.05 |
-1.45%
|
102万 |
983万 |
| 2024-03-28 |
9.05 |
9.15 |
8.94 |
9.06 |
0.11%
|
166万 |
1581万 |
| 2024-03-29 |
9.14 |
9.14 |
9.05 |
9.09 |
0.32%
|
93万 |
893万 |
| 2024-04-01 |
9.25 |
9.47 |
9.12 |
9.42 |
3.67%
|
192万 |
1887万 |
| 2024-04-02 |
9.44 |
9.61 |
9.39 |
9.59 |
1.82%
|
273万 |
2731万 |
| 2024-04-03 |
9.46 |
9.74 |
9.46 |
9.73 |
1.39%
|
225万 |
2282万 |
| 2024-04-08 |
9.72 |
9.75 |
9.55 |
9.56 |
-1.67%
|
161万 |
1632万 |
| 2024-04-09 |
9.54 |
9.92 |
9.54 |
9.91 |
3.59%
|
190万 |
1954万 |
| 2024-04-10 |
9.91 |
9.95 |
9.68 |
9.76 |
-1.54%
|
147万 |
1517万 |
| 2024-04-11 |
9.80 |
9.85 |
9.59 |
9.67 |
-0.88%
|
208万 |
2128万 |
| 2024-04-12 |
9.69 |
9.76 |
9.60 |
9.63 |
-0.39%
|
142万 |
1448万 |
| 2024-04-15 |
9.84 |
9.84 |
9.24 |
9.37 |
-2.67%
|
232万 |
2309万 |
| 2024-04-16 |
9.33 |
9.37 |
8.88 |
8.88 |
-5.29%
|
241万 |
2288万 |
| 2024-04-17 |
9.06 |
9.39 |
8.93 |
9.39 |
5.8%
|
159万 |
1551万 |
| 2024-04-18 |
9.38 |
9.59 |
9.15 |
9.42 |
0.3%
|
196万 |
1950万 |
| 2024-04-19 |
9.43 |
9.52 |
9.26 |
9.29 |
-1.42%
|
140万 |
1378万 |
| 2024-04-22 |
9.29 |
9.57 |
9.20 |
9.39 |
1.13%
|
177万 |
1757万 |
| 2024-04-23 |
9.59 |
9.59 |
9.28 |
9.29 |
-1.12%
|
144万 |
1421万 |
| 2024-04-24 |
9.30 |
9.42 |
9.29 |
9.41 |
1.33%
|
117万 |
1152万 |
| 2024-04-25 |
9.39 |
9.72 |
9.35 |
9.69 |
2.94%
|
203万 |
2054万 |
| 2024-04-26 |
9.65 |
9.86 |
9.55 |
9.83 |
1.48%
|
213万 |
2184万 |
| 2024-04-29 |
9.82 |
10.32 |
9.66 |
10.29 |
4.66%
|
476万 |
5059万 |
| 2024-04-30 |
10.26 |
10.44 |
10.14 |
10.33 |
0.37%
|
339万 |
3659万 |
| 2024-05-06 |
10.38 |
10.59 |
10.24 |
10.57 |
2.31%
|
413万 |
4507万 |
| 2024-05-07 |
10.57 |
10.91 |
10.49 |
10.82 |
2.44%
|
644万 |
7292万 |
| 2024-05-08 |
10.78 |
10.84 |
10.62 |
10.66 |
-1.5%
|
314万 |
3528万 |
| 2024-05-09 |
10.64 |
10.83 |
10.58 |
10.60 |
-0.54%
|
335万 |
3760万 |
| 2024-05-10 |
10.69 |
10.73 |
10.45 |
10.47 |
-1.26%
|
253万 |
2802万 |
| 2024-05-13 |
10.44 |
10.56 |
10.27 |
10.47 |
0.0%
|
242万 |
2651万 |
| 2024-05-14 |
10.41 |
10.72 |
10.41 |
10.59 |
1.18%
|
278万 |
3105万 |
| 2024-05-15 |
10.58 |
10.68 |
10.49 |
10.55 |
-0.45%
|
165万 |
1834万 |
| 2024-05-16 |
10.45 |
10.58 |
10.31 |
10.34 |
-1.99%
|
268万 |
2937万 |
| 2024-05-17 |
10.34 |
10.47 |
10.23 |
10.35 |
0.09%
|
249万 |
2699万 |
| 2024-05-20 |
10.37 |
10.60 |
10.37 |
10.60 |
2.49%
|
267万 |
2963万 |
| 2024-05-21 |
10.55 |
10.55 |
10.30 |
10.39 |
-1.98%
|
217万 |
2363万 |
| 2024-05-22 |
10.45 |
10.47 |
10.30 |
10.39 |
0.0%
|
151万 |
1642万 |
| 2024-05-23 |
10.40 |
10.40 |
10.17 |
10.19 |
-1.93%
|
143万 |
1542万 |
| 2024-05-24 |
10.29 |
10.29 |
10.09 |
10.13 |
-0.65%
|
101万 |
1089万 |
| 2024-05-27 |
10.08 |
10.20 |
10.00 |
10.20 |
0.75%
|
134万 |
1427万 |
| 2024-05-28 |
10.25 |
10.25 |
10.08 |
10.11 |
-0.93%
|
101万 |
1076万 |
| 2024-05-29 |
10.12 |
10.21 |
10.02 |
10.09 |
-0.19%
|
136万 |
1446万 |
| 2024-05-30 |
10.04 |
10.21 |
9.96 |
10.01 |
-0.76%
|
207万 |
2188万 |
| 2024-05-31 |
10.01 |
10.06 |
9.84 |
9.91 |
-1.05%
|
238万 |
2478万 |
| 2024-06-03 |
9.96 |
9.96 |
9.55 |
9.65 |
-2.6%
|
285万 |
2908万 |
| 2024-06-04 |
9.59 |
9.76 |
9.51 |
9.74 |
0.89%
|
253万 |
2562万 |
| 2024-06-05 |
9.68 |
9.75 |
9.52 |
9.53 |
-2.15%
|
141万 |
1429万 |
| 2024-06-06 |
9.49 |
9.59 |
9.12 |
9.24 |
-3.0%
|
275万 |
2680万 |
| 2024-06-07 |
9.24 |
9.51 |
9.24 |
9.44 |
2.17%
|
194万 |
1917万 |
| 2024-06-11 |
9.35 |
9.68 |
9.31 |
9.63 |
2.02%
|
221万 |
2207万 |
| 2024-06-12 |
9.67 |
9.82 |
9.55 |
9.62 |
-0.1%
|
204万 |
2079万 |
| 2024-06-13 |
9.68 |
9.68 |
9.51 |
9.55 |
-0.79%
|
114万 |
1145万 |
| 2024-06-14 |
9.60 |
9.64 |
9.34 |
9.38 |
-1.72%
|
185万 |
1803万 |
| 2024-06-17 |
9.40 |
9.40 |
9.19 |
9.23 |
-1.65%
|
268万 |
2571万 |
| 2024-06-18 |
9.20 |
9.28 |
9.18 |
9.26 |
0.42%
|
154万 |
1473万 |
| 2024-06-19 |
9.25 |
9.26 |
9.13 |
9.16 |
-1.15%
|
162万 |
1544万 |
| 2024-06-20 |
9.16 |
9.24 |
8.97 |
9.02 |
-1.48%
|
145万 |
1367万 |
| 2024-06-21 |
9.01 |
9.10 |
8.89 |
9.04 |
0.21%
|
136万 |
1274万 |
| 2024-06-24 |
8.71 |
8.98 |
8.67 |
8.71 |
-3.64%
|
252万 |
2285万 |
| 2024-06-25 |
8.70 |
8.95 |
8.70 |
8.83 |
1.33%
|
178万 |
1630万 |
| 2024-06-26 |
8.76 |
8.99 |
8.72 |
8.95 |
1.31%
|
147万 |
1348万 |
| 2024-06-27 |
8.94 |
8.98 |
8.76 |
8.79 |
-1.73%
|
128万 |
1174万 |
| 2024-06-28 |
8.77 |
8.89 |
8.66 |
8.69 |
-1.1%
|
186万 |
1685万 |
| 2024-07-01 |
8.69 |
9.05 |
8.69 |
9.03 |
3.89%
|
212万 |
1952万 |
| 2024-07-02 |
8.97 |
9.08 |
8.88 |
8.97 |
-0.64%
|
196万 |
1828万 |
| 2024-07-03 |
8.96 |
9.01 |
8.87 |
8.92 |
-0.65%
|
107万 |
986万 |
| 2024-07-04 |
8.91 |
8.93 |
8.64 |
8.67 |
-2.82%
|
102万 |
925万 |
| 2024-07-05 |
8.59 |
8.75 |
8.53 |
8.71 |
0.56%
|
92万 |
823万 |
| 2024-07-08 |
8.64 |
8.78 |
8.47 |
8.54 |
-2.0%
|
143万 |
1270万 |
| 2024-07-09 |
8.52 |
8.67 |
8.34 |
8.62 |
0.91%
|
183万 |
1617万 |
| 2024-07-10 |
8.65 |
8.70 |
8.54 |
8.64 |
0.22%
|
108万 |
969万 |
| 2024-07-11 |
8.76 |
8.83 |
8.65 |
8.76 |
1.46%
|
160万 |
1451万 |
| 2024-07-12 |
8.71 |
8.83 |
8.71 |
8.80 |
0.44%
|
120万 |
1092万 |
| 2024-07-15 |
8.80 |
8.82 |
8.59 |
8.68 |
-1.32%
|
133万 |
1197万 |
| 2024-07-16 |
8.69 |
8.69 |
8.32 |
8.44 |
-2.78%
|
340万 |
2963万 |
| 2024-07-17 |
8.38 |
8.51 |
8.34 |
8.40 |
-0.46%
|
157万 |
1367万 |
| 2024-07-18 |
8.44 |
8.44 |
8.24 |
8.37 |
-0.46%
|
130万 |
1124万 |
| 2024-07-19 |
8.35 |
8.52 |
8.30 |
8.52 |
1.85%
|
117万 |
1023万 |
| 2024-07-22 |
8.52 |
8.53 |
8.42 |
8.49 |
-0.34%
|
100万 |
876万 |
| 2024-07-23 |
8.49 |
8.51 |
8.19 |
8.20 |
-3.42%
|
262万 |
2260万 |
| 2024-07-24 |
8.25 |
8.25 |
7.85 |
7.87 |
-4.01%
|
267万 |
2204万 |
| 2024-07-25 |
7.82 |
8.00 |
7.81 |
7.86 |
-0.12%
|
153万 |
1253万 |
| 2024-07-26 |
7.99 |
8.06 |
7.90 |
8.01 |
1.85%
|
239万 |
1977万 |
| 2024-07-29 |
8.09 |
8.09 |
7.92 |
7.94 |
-0.85%
|
189万 |
1560万 |
| 2024-07-30 |
7.91 |
8.08 |
7.83 |
7.90 |
-0.49%
|
197万 |
1616万 |
| 2024-07-31 |
7.94 |
8.31 |
7.87 |
8.29 |
4.9%
|
206万 |
1742万 |
| 2024-08-01 |
8.32 |
8.39 |
8.13 |
8.14 |
-1.75%
|
170万 |
1451万 |
| 2024-08-02 |
8.19 |
8.27 |
8.10 |
8.11 |
-0.36%
|
151万 |
1285万 |
| 2024-08-05 |
8.11 |
8.24 |
7.95 |
7.97 |
-1.79%
|
176万 |
1470万 |
| 2024-08-06 |
7.97 |
8.09 |
7.97 |
8.06 |
1.09%
|
113万 |
938万 |
| 2024-08-07 |
8.06 |
8.12 |
8.00 |
8.09 |
0.36%
|
110万 |
922万 |
| 2024-08-08 |
8.06 |
8.22 |
8.01 |
8.18 |
1.2%
|
100万 |
841万 |
| 2024-08-09 |
8.14 |
8.24 |
8.10 |
8.12 |
-0.71%
|
115万 |
976万 |
| 2024-08-12 |
8.09 |
8.19 |
8.09 |
8.13 |
0.12%
|
87万 |
735万 |
| 2024-08-13 |
8.12 |
8.22 |
8.08 |
8.20 |
0.83%
|
122万 |
1035万 |
| 2024-08-14 |
8.21 |
8.24 |
8.09 |
8.11 |
-1.06%
|
84万 |
707万 |
| 2024-08-15 |
8.09 |
8.18 |
8.03 |
8.06 |
-0.72%
|
109万 |
916万 |
| 2024-08-16 |
8.05 |
8.09 |
7.89 |
7.94 |
-1.44%
|
134万 |
1107万 |
| 2024-08-19 |
7.95 |
8.05 |
7.89 |
7.93 |
-0.12%
|
95万 |
785万 |
| 2024-08-20 |
7.95 |
8.00 |
7.76 |
7.82 |
-1.34%
|
150万 |
1219万 |
| 2024-08-21 |
7.79 |
8.00 |
7.76 |
8.00 |
2.22%
|
166万 |
1361万 |
| 2024-08-22 |
8.44 |
8.79 |
8.37 |
8.40 |
5.08%
|
1168万 |
1.04亿 |
| 2024-08-23 |
8.37 |
8.50 |
8.16 |
8.19 |
-2.53%
|
652万 |
5597万 |
| 2024-08-26 |
8.28 |
8.36 |
8.08 |
8.23 |
0.47%
|
417万 |
3554万 |
| 2024-08-27 |
8.21 |
8.41 |
8.16 |
8.37 |
1.65%
|
360万 |
3106万 |
| 2024-08-28 |
8.32 |
8.37 |
8.15 |
8.30 |
-0.81%
|
397万 |
3390万 |
| 2024-08-29 |
8.30 |
8.53 |
8.22 |
8.40 |
1.28%
|
414万 |
3599万 |
| 2024-08-30 |
8.38 |
8.63 |
8.36 |
8.53 |
1.5%
|
484万 |
4262万 |
| 2024-09-02 |
8.54 |
8.56 |
8.40 |
8.52 |
-0.11%
|
332万 |
2924万 |
| 2024-09-03 |
8.53 |
8.84 |
8.44 |
8.81 |
3.41%
|
384万 |
3475万 |
| 2024-09-04 |
8.73 |
8.84 |
8.67 |
8.81 |
0.0%
|
260万 |
2366万 |
| 2024-09-05 |
8.75 |
8.90 |
8.70 |
8.74 |
-0.77%
|
298万 |
2715万 |
| 2024-09-06 |
8.74 |
8.77 |
8.55 |
8.56 |
-2.1%
|
262万 |
2347万 |
| 2024-09-09 |
8.56 |
8.57 |
8.25 |
8.30 |
-3.05%
|
449万 |
3903万 |
| 2024-09-10 |
8.34 |
8.34 |
7.90 |
8.06 |
-2.91%
|
446万 |
3716万 |
| 2024-09-11 |
8.03 |
8.23 |
7.97 |
8.12 |
0.84%
|
245万 |
2058万 |
| 2024-09-12 |
8.08 |
8.17 |
8.06 |
8.08 |
-0.6%
|
178万 |
1495万 |
| 2024-09-13 |
8.03 |
8.10 |
7.92 |
7.94 |
-1.68%
|
180万 |
1492万 |
| 2024-09-18 |
7.91 |
8.03 |
7.78 |
7.86 |
-0.97%
|
146万 |
1194万 |
| 2024-09-19 |
7.91 |
8.18 |
7.86 |
8.13 |
3.44%
|
260万 |
2168万 |
| 2024-09-20 |
8.22 |
8.25 |
8.08 |
8.17 |
0.48%
|
314万 |
2658万 |
| 2024-09-23 |
8.24 |
8.49 |
8.17 |
8.31 |
1.66%
|
333万 |
2872万 |
| 2024-09-24 |
8.41 |
8.75 |
8.31 |
8.72 |
5.01%
|
410万 |
3638万 |
| 2024-09-25 |
8.70 |
8.88 |
8.66 |
8.67 |
-0.67%
|
404万 |
3668万 |
| 2024-09-26 |
8.69 |
8.98 |
8.64 |
8.98 |
3.68%
|
294万 |
2691万 |
| 2024-09-27 |
9.08 |
9.54 |
9.04 |
9.50 |
5.71%
|
326万 |
3140万 |
| 2024-09-30 |
10.11 |
10.27 |
9.72 |
10.27 |
8.15%
|
779万 |
8094万 |
| 2024-10-08 |
11.29 |
11.29 |
10.15 |
10.56 |
2.82%
|
1167万 |
1.28亿 |
| 2024-10-09 |
10.18 |
10.44 |
9.77 |
9.85 |
-6.78%
|
661万 |
6911万 |
| 2024-10-10 |
9.89 |
10.05 |
9.69 |
9.76 |
-0.88%
|
426万 |
4342万 |
| 2024-10-11 |
9.76 |
9.81 |
9.53 |
9.64 |
-1.19%
|
435万 |
4330万 |
| 2024-10-14 |
9.85 |
10.05 |
9.67 |
9.86 |
2.31%
|
559万 |
5710万 |
| 2024-10-15 |
9.84 |
9.98 |
9.73 |
9.93 |
0.69%
|
409万 |
4180万 |
| 2024-10-16 |
9.82 |
10.40 |
9.82 |
10.22 |
2.92%
|
618万 |
6512万 |
| 2024-10-17 |
10.26 |
10.48 |
10.18 |
10.28 |
0.57%
|
322万 |
3455万 |
| 2024-10-18 |
10.27 |
10.48 |
10.18 |
10.38 |
0.94%
|
516万 |
5504万 |
| 2024-10-21 |
10.43 |
10.59 |
10.32 |
10.43 |
0.47%
|
425万 |
4604万 |
| 2024-10-22 |
10.43 |
10.44 |
10.29 |
10.33 |
-0.93%
|
201万 |
2161万 |
| 2024-10-23 |
10.35 |
10.47 |
10.28 |
10.38 |
0.47%
|
293万 |
3146万 |
| 2024-10-24 |
10.33 |
10.38 |
10.23 |
10.34 |
-0.37%
|
164万 |
1749万 |
| 2024-10-25 |
10.34 |
10.49 |
10.29 |
10.45 |
1.12%
|
216万 |
2327万 |
| 2024-10-28 |
10.44 |
10.81 |
10.27 |
10.73 |
2.59%
|
490万 |
5362万 |
| 2024-10-29 |
10.72 |
11.29 |
10.59 |
11.14 |
3.88%
|
881万 |
9944万 |
| 2024-10-30 |
10.95 |
11.09 |
10.73 |
10.80 |
-3.04%
|
734万 |
8268万 |
| 2024-10-31 |
10.80 |
10.95 |
10.56 |
10.80 |
0.0%
|
544万 |
6067万 |
| 2024-11-01 |
10.77 |
11.04 |
10.65 |
10.65 |
-1.43%
|
442万 |
4945万 |
| 2024-11-04 |
10.59 |
10.78 |
10.55 |
10.60 |
-0.45%
|
315万 |
3476万 |
| 2024-11-05 |
10.56 |
10.94 |
10.54 |
10.91 |
2.92%
|
468万 |
5214万 |
| 2024-11-06 |
10.91 |
10.93 |
10.70 |
10.80 |
-0.98%
|
308万 |
3452万 |
| 2024-11-07 |
10.74 |
11.14 |
10.74 |
10.96 |
1.43%
|
374万 |
4237万 |
| 2024-11-08 |
11.00 |
11.07 |
10.75 |
10.78 |
-1.59%
|
242万 |
2728万 |
| 2024-11-11 |
10.87 |
11.14 |
10.74 |
11.12 |
3.14%
|
338万 |
3852万 |
| 2024-11-12 |
11.11 |
11.24 |
10.79 |
10.88 |
-2.17%
|
294万 |
3367万 |
| 2024-11-13 |
10.89 |
10.99 |
10.71 |
10.90 |
0.18%
|
143万 |
1610万 |
| 2024-11-14 |
10.90 |
10.90 |
10.57 |
10.57 |
-3.02%
|
133万 |
1476万 |
| 2024-11-15 |
10.56 |
10.73 |
10.34 |
10.38 |
-1.83%
|
206万 |
2258万 |
| 2024-11-18 |
10.43 |
10.58 |
10.17 |
10.26 |
-1.12%
|
184万 |
1990万 |
| 2024-11-19 |
10.22 |
10.41 |
10.16 |
10.41 |
1.41%
|
131万 |
1402万 |
| 2024-11-20 |
10.41 |
10.49 |
10.38 |
10.45 |
0.46%
|
157万 |
1697万 |
| 2024-11-21 |
10.48 |
10.57 |
10.34 |
10.42 |
-0.37%
|
165万 |
1786万 |
| 2024-11-22 |
10.44 |
10.52 |
9.94 |
10.07 |
-3.34%
|
201万 |
2139万 |
| 2024-11-25 |
10.19 |
10.43 |
10.08 |
10.33 |
2.59%
|
260万 |
2769万 |
| 2024-11-26 |
10.32 |
10.46 |
10.26 |
10.43 |
0.94%
|
183万 |
1974万 |
| 2024-11-27 |
10.35 |
10.73 |
10.19 |
10.71 |
2.69%
|
252万 |
2756万 |
| 2024-11-28 |
10.64 |
10.89 |
10.64 |
10.80 |
0.9%
|
228万 |
2544万 |
| 2024-11-29 |
10.75 |
11.89 |
10.75 |
11.89 |
10.03%
|
1616万 |
1.94亿 |
| 2024-12-02 |
12.28 |
12.48 |
11.53 |
12.05 |
1.38%
|
1824万 |
2.27亿 |
| 2024-12-03 |
11.91 |
11.98 |
11.47 |
11.56 |
-4.09%
|
972万 |
1.17亿 |
| 2024-12-04 |
11.51 |
11.85 |
11.44 |
11.80 |
2.09%
|
862万 |
1.04亿 |
| 2024-12-05 |
11.68 |
12.48 |
11.68 |
12.28 |
4.1%
|
1361万 |
1.71亿 |
| 2024-12-06 |
12.15 |
12.47 |
11.76 |
12.29 |
0.08%
|
967万 |
1.21亿 |
| 2024-12-09 |
12.24 |
12.48 |
12.13 |
12.47 |
1.42%
|
645万 |
8234万 |
| 2024-12-10 |
12.70 |
12.75 |
12.02 |
12.03 |
-3.49%
|
801万 |
1.02亿 |
| 2024-12-11 |
11.99 |
12.08 |
11.86 |
11.98 |
-0.4%
|
376万 |
4647万 |
| 2024-12-12 |
11.98 |
12.01 |
11.63 |
11.78 |
-1.69%
|
402万 |
4902万 |
| 2024-12-13 |
11.78 |
11.88 |
11.61 |
11.70 |
-0.66%
|
279万 |
3394万 |
| 2024-12-16 |
11.70 |
11.81 |
11.58 |
11.68 |
-0.17%
|
208万 |
2523万 |
| 2024-12-17 |
11.72 |
11.76 |
11.39 |
11.44 |
-2.07%
|
252万 |
3005万 |
| 2024-12-18 |
11.37 |
11.61 |
11.37 |
11.45 |
0.08%
|
170万 |
2020万 |
| 2024-12-19 |
11.41 |
11.43 |
11.20 |
11.41 |
-0.34%
|
133万 |
1561万 |
| 2024-12-20 |
11.34 |
11.63 |
11.34 |
11.61 |
1.69%
|
168万 |
2013万 |
| 2024-12-23 |
11.64 |
11.81 |
11.43 |
11.49 |
-1.0%
|
291万 |
3513万 |
| 2024-12-24 |
11.42 |
11.93 |
11.42 |
11.87 |
3.28%
|
430万 |
5252万 |
| 2024-12-25 |
11.92 |
11.97 |
11.58 |
11.90 |
0.24%
|
352万 |
4295万 |
| 2024-12-26 |
11.82 |
11.96 |
11.72 |
11.81 |
-0.73%
|
280万 |
3438万 |
| 2024-12-27 |
11.72 |
11.84 |
11.49 |
11.51 |
-2.54%
|
333万 |
4007万 |
| 2024-12-30 |
11.52 |
11.60 |
11.32 |
11.34 |
-1.43%
|
183万 |
2168万 |
| 2024-12-31 |
11.43 |
11.43 |
11.06 |
11.15 |
-1.71%
|
169万 |
1966万 |
| 2025-01-02 |
11.17 |
11.22 |
10.77 |
10.93 |
-1.99%
|
176万 |
2011万 |
| 2025-01-03 |
10.98 |
11.07 |
10.69 |
10.73 |
-1.86%
|
229万 |
2577万 |
| 2025-01-06 |
10.69 |
10.88 |
10.55 |
10.80 |
0.72%
|
251万 |
2786万 |
| 2025-01-07 |
10.72 |
10.91 |
10.50 |
10.71 |
-0.9%
|
184万 |
2029万 |
| 2025-01-08 |
10.71 |
10.72 |
10.20 |
10.41 |
-2.8%
|
345万 |
3721万 |
| 2025-01-09 |
10.40 |
10.46 |
10.30 |
10.32 |
-0.84%
|
168万 |
1806万 |
| 2025-01-10 |
10.41 |
10.49 |
10.20 |
10.22 |
-0.94%
|
139万 |
1489万 |
| 2025-01-13 |
10.24 |
10.31 |
10.00 |
10.04 |
-1.8%
|
163万 |
1697万 |
| 2025-01-14 |
10.13 |
10.30 |
10.05 |
10.25 |
2.12%
|
261万 |
2758万 |
| 2025-01-15 |
10.25 |
10.28 |
10.12 |
10.16 |
-0.85%
|
150万 |
1592万 |
| 2025-01-16 |
10.24 |
10.39 |
10.18 |
10.30 |
1.33%
|
277万 |
2956万 |
| 2025-01-17 |
10.30 |
10.39 |
10.21 |
10.38 |
0.75%
|
189万 |
2023万 |
| 2025-01-20 |
10.44 |
10.58 |
10.35 |
10.51 |
1.3%
|
227万 |
2458万 |
| 2025-01-21 |
10.82 |
11.12 |
10.61 |
10.75 |
2.3%
|
508万 |
5669万 |
| 2025-01-22 |
10.75 |
10.88 |
10.41 |
10.48 |
-2.52%
|
489万 |
5359万 |
| 2025-01-23 |
10.58 |
10.73 |
10.49 |
10.55 |
0.65%
|
256万 |
2820万 |
| 2025-01-24 |
10.64 |
10.73 |
10.50 |
10.60 |
0.46%
|
247万 |
2712万 |
| 2025-01-27 |
10.59 |
10.83 |
10.58 |
10.75 |
1.46%
|
224万 |
2498万 |
| 2025-02-05 |
10.86 |
10.86 |
10.67 |
10.73 |
-0.27%
|
332万 |
3694万 |
| 2025-02-06 |
10.76 |
10.86 |
10.55 |
10.83 |
0.99%
|
315万 |
3507万 |
| 2025-02-07 |
10.83 |
10.86 |
10.62 |
10.75 |
-0.71%
|
432万 |
4808万 |
| 2025-02-10 |
10.75 |
10.79 |
10.69 |
10.75 |
0.0%
|
208万 |
2317万 |
| 2025-02-11 |
10.75 |
10.78 |
10.64 |
10.72 |
-0.36%
|
195万 |
2158万 |
| 2025-02-12 |
10.72 |
10.76 |
10.65 |
10.73 |
0.18%
|
167万 |
1856万 |
| 2025-02-13 |
10.76 |
10.76 |
10.54 |
10.55 |
-1.71%
|
263万 |
2900万 |
| 2025-02-14 |
10.59 |
10.69 |
10.52 |
10.54 |
-0.09%
|
178万 |
1954万 |
| 2025-02-17 |
10.55 |
10.59 |
10.45 |
10.54 |
0.0%
|
225万 |
2447万 |
| 2025-02-18 |
10.50 |
10.67 |
10.39 |
10.42 |
-1.19%
|
221万 |
2408万 |
| 2025-02-19 |
10.44 |
10.77 |
10.40 |
10.70 |
2.69%
|
441万 |
4855万 |
| 2025-02-20 |
10.74 |
10.90 |
10.65 |
10.87 |
1.63%
|
330万 |
3682万 |
| 2025-02-21 |
10.79 |
10.88 |
10.68 |
10.78 |
-0.8%
|
286万 |
3186万 |
| 2025-02-24 |
10.76 |
10.78 |
10.67 |
10.72 |
-0.63%
|
207万 |
2303万 |
| 2025-02-25 |
10.64 |
10.67 |
10.42 |
10.44 |
-2.62%
|
459万 |
5010万 |
| 2025-02-26 |
10.49 |
10.75 |
10.48 |
10.65 |
2.04%
|
438万 |
4817万 |
| 2025-02-27 |
10.69 |
10.73 |
10.51 |
10.66 |
0.09%
|
270万 |
2971万 |
| 2025-02-28 |
10.62 |
11.14 |
10.55 |
11.08 |
3.99%
|
921万 |
1.04亿 |
| 2025-03-03 |
11.27 |
11.80 |
11.14 |
11.74 |
5.93%
|
1733万 |
2.04亿 |
| 2025-03-04 |
11.56 |
11.58 |
11.27 |
11.50 |
-2.06%
|
1021万 |
1.21亿 |
| 2025-03-05 |
11.50 |
11.83 |
11.37 |
11.59 |
0.76%
|
990万 |
1.19亿 |
| 2025-03-06 |
11.62 |
11.78 |
11.54 |
11.63 |
0.42%
|
781万 |
9418万 |
| 2025-03-07 |
11.61 |
11.78 |
11.43 |
11.64 |
0.08%
|
729万 |
8782万 |
| 2025-03-10 |
11.67 |
11.72 |
11.42 |
11.46 |
-1.58%
|
576万 |
6855万 |
| 2025-03-11 |
11.36 |
11.67 |
11.36 |
11.67 |
1.86%
|
534万 |
6386万 |
| 2025-03-12 |
11.70 |
11.72 |
11.51 |
11.53 |
-1.24%
|
408万 |
4902万 |
| 2025-03-13 |
11.51 |
11.56 |
11.19 |
11.33 |
-1.68%
|
423万 |
4966万 |
| 2025-03-14 |
11.33 |
11.44 |
11.18 |
11.43 |
0.85%
|
395万 |
4639万 |
| 2025-03-17 |
11.43 |
11.74 |
11.41 |
11.61 |
1.52%
|
483万 |
5807万 |
| 2025-03-18 |
11.61 |
11.66 |
11.45 |
11.57 |
-0.33%
|
336万 |
4011万 |
| 2025-03-19 |
11.56 |
12.00 |
11.49 |
11.90 |
2.84%
|
875万 |
1.07亿 |
| 2025-03-20 |
11.94 |
12.30 |
11.81 |
11.87 |
-0.24%
|
965万 |
1.20亿 |
| 2025-03-21 |
11.83 |
12.23 |
11.75 |
12.17 |
2.53%
|
1129万 |
1.40亿 |
| 2025-03-24 |
12.23 |
12.33 |
11.57 |
11.81 |
-2.94%
|
1079万 |
1.33亿 |
| 2025-03-25 |
11.71 |
12.57 |
11.52 |
12.20 |
3.28%
|
1608万 |
2.02亿 |
| 2025-03-26 |
12.09 |
12.94 |
12.04 |
12.77 |
4.68%
|
2264万 |
2.95亿 |
| 2025-03-27 |
12.52 |
14.04 |
12.38 |
13.40 |
5.0%
|
2987万 |
4.06亿 |
| 2025-03-28 |
13.15 |
13.20 |
12.63 |
12.77 |
-4.76%
|
1795万 |
2.40亿 |
| 2025-03-31 |
12.69 |
13.02 |
12.28 |
12.51 |
-1.97%
|
1381万 |
1.80亿 |
| 2025-04-01 |
12.56 |
12.65 |
12.16 |
12.21 |
-2.4%
|
1365万 |
1.75亿 |
| 2025-04-02 |
12.22 |
12.35 |
12.09 |
12.35 |
1.11%
|
976万 |
1.23亿 |
| 2025-04-03 |
12.09 |
12.29 |
11.69 |
11.78 |
-4.62%
|
1183万 |
1.46亿 |
| 2025-04-07 |
10.98 |
11.07 |
10.60 |
10.60 |
-10.02%
|
841万 |
9348万 |
| 2025-04-08 |
10.37 |
10.61 |
9.97 |
10.22 |
-3.56%
|
1100万 |
1.17亿 |
| 2025-04-09 |
9.99 |
10.68 |
9.50 |
10.54 |
3.12%
|
990万 |
1.05亿 |
| 2025-04-10 |
10.70 |
11.37 |
10.70 |
11.03 |
4.68%
|
1281万 |
1.47亿 |
| 2025-04-11 |
10.94 |
11.26 |
10.94 |
11.09 |
0.53%
|
583万 |
6718万 |
| 2025-04-14 |
11.22 |
11.33 |
11.09 |
11.13 |
0.35%
|
440万 |
5102万 |
| 2025-04-15 |
11.07 |
11.45 |
11.07 |
11.42 |
2.61%
|
614万 |
7172万 |
| 2025-04-16 |
11.32 |
11.51 |
11.06 |
11.32 |
-0.85%
|
575万 |
6711万 |
| 2025-04-17 |
11.22 |
11.73 |
11.22 |
11.65 |
2.9%
|
755万 |
9050万 |
| 2025-04-18 |
11.61 |
11.61 |
11.29 |
11.40 |
-2.16%
|
582万 |
6879万 |
| 2025-04-21 |
11.40 |
11.57 |
11.40 |
11.53 |
1.1%
|
438万 |
5218万 |
| 2025-04-22 |
11.50 |
11.59 |
11.45 |
11.50 |
-0.25%
|
362万 |
4318万 |
| 2025-04-23 |
11.57 |
11.80 |
11.51 |
11.72 |
1.93%
|
599万 |
7227万 |
| 2025-04-24 |
11.71 |
11.91 |
11.69 |
11.77 |
0.41%
|
570万 |
6945万 |
| 2025-04-25 |
11.73 |
11.84 |
11.63 |
11.72 |
-0.41%
|
447万 |
5430万 |
| 2025-04-28 |
11.73 |
11.79 |
11.59 |
11.59 |
-1.16%
|
439万 |
5302万 |
| 2025-04-29 |
11.68 |
11.85 |
11.51 |
11.61 |
0.25%
|
706万 |
8517万 |
| 2025-04-30 |
11.61 |
11.78 |
11.56 |
11.67 |
0.5%
|
608万 |
7352万 |
| 2025-05-06 |
11.69 |
11.87 |
11.56 |
11.87 |
1.66%
|
1032万 |
1.25亿 |
| 2025-05-07 |
11.98 |
12.03 |
11.64 |
11.79 |
-0.65%
|
1130万 |
1.39亿 |
| 2025-05-08 |
11.79 |
11.97 |
11.69 |
11.89 |
0.82%
|
700万 |
8601万 |
| 2025-05-09 |
11.92 |
11.98 |
11.66 |
11.78 |
-0.9%
|
580万 |
7069万 |
| 2025-05-12 |
11.86 |
12.33 |
11.80 |
12.22 |
3.78%
|
1251万 |
1.56亿 |
| 2025-05-13 |
12.19 |
12.42 |
12.04 |
12.31 |
0.71%
|
940万 |
1.19亿 |
| 2025-05-14 |
12.26 |
12.33 |
12.17 |
12.20 |
-0.86%
|
650万 |
8233万 |
| 2025-05-15 |
12.16 |
12.41 |
12.07 |
12.08 |
-1.03%
|
725万 |
9151万 |
| 2025-05-16 |
11.72 |
12.02 |
11.65 |
11.97 |
-0.88%
|
952万 |
1.16亿 |
| 2025-05-19 |
11.96 |
12.52 |
11.85 |
12.30 |
2.75%
|
1091万 |
1.38亿 |
| 2025-05-20 |
12.49 |
12.91 |
12.36 |
12.43 |
1.02%
|
1114万 |
1.44亿 |
| 2025-05-21 |
12.34 |
12.50 |
12.19 |
12.24 |
-1.48%
|
745万 |
9468万 |
| 2025-05-22 |
12.18 |
12.38 |
12.03 |
12.14 |
-0.87%
|
548万 |
6905万 |
| 2025-05-23 |
12.07 |
12.42 |
12.02 |
12.04 |
-0.8%
|
737万 |
9310万 |
| 2025-05-26 |
12.04 |
12.11 |
11.87 |
11.97 |
-0.56%
|
459万 |
5688万 |
| 2025-05-27 |
11.98 |
12.48 |
11.90 |
12.25 |
2.34%
|
1041万 |
1.32亿 |
| 2025-05-28 |
12.26 |
12.48 |
12.16 |
12.21 |
-0.32%
|
608万 |
7727万 |
| 2025-05-29 |
12.16 |
12.67 |
12.10 |
12.37 |
1.27%
|
1310万 |
1.68亿 |
| 2025-05-30 |
12.36 |
12.41 |
12.02 |
12.10 |
-2.19%
|
915万 |
1.15亿 |
| 2025-06-03 |
12.02 |
12.47 |
12.02 |
12.41 |
2.56%
|
884万 |
1.13亿 |
| 2025-06-04 |
12.45 |
12.52 |
12.38 |
12.46 |
0.39%
|
579万 |
7465万 |
| 2025-06-05 |
12.47 |
12.57 |
12.34 |
12.38 |
-0.62%
|
558万 |
7180万 |
| 2025-06-06 |
12.38 |
12.42 |
12.27 |
12.32 |
-0.47%
|
480万 |
6126万 |
| 2025-06-09 |
12.30 |
12.43 |
12.27 |
12.35 |
0.24%
|
461万 |
5886万 |
| 2025-06-10 |
12.35 |
12.39 |
11.99 |
12.23 |
-0.94%
|
596万 |
7534万 |
| 2025-06-11 |
12.24 |
12.31 |
12.12 |
12.15 |
-0.72%
|
599万 |
7424万 |
| 2025-06-12 |
12.13 |
12.17 |
11.95 |
12.05 |
-0.81%
|
556万 |
6816万 |
| 2025-06-13 |
12.00 |
12.00 |
11.70 |
11.75 |
-2.45%
|
582万 |
6990万 |
| 2025-06-16 |
11.70 |
11.81 |
11.64 |
11.67 |
-0.67%
|
404万 |
4816万 |
| 2025-06-17 |
11.69 |
11.77 |
11.58 |
11.68 |
0.08%
|
324万 |
3845万 |
| 2025-06-18 |
11.66 |
11.68 |
11.48 |
11.56 |
-1.09%
|
477万 |
5605万 |
| 2025-06-19 |
11.52 |
11.63 |
11.47 |
11.59 |
0.34%
|
588万 |
6910万 |
| 2025-06-20 |
11.67 |
11.68 |
11.43 |
11.46 |
-1.19%
|
509万 |
5967万 |
| 2025-06-23 |
11.42 |
11.76 |
11.35 |
11.70 |
2.15%
|
597万 |
7022万 |
| 2025-06-24 |
11.68 |
12.16 |
11.68 |
11.95 |
2.1%
|
814万 |
9912万 |
| 2025-06-25 |
11.98 |
12.36 |
11.92 |
12.24 |
2.47%
|
1023万 |
1.27亿 |
| 2025-06-26 |
12.21 |
12.43 |
12.15 |
12.19 |
-0.4%
|
715万 |
8938万 |
| 2025-06-27 |
12.20 |
12.87 |
12.18 |
12.76 |
4.68%
|
1348万 |
1.72亿 |
| 2025-06-30 |
12.67 |
12.85 |
12.43 |
12.65 |
-0.92%
|
1220万 |
1.57亿 |
| 2025-07-01 |
12.64 |
12.80 |
12.54 |
12.76 |
0.93%
|
827万 |
1.07亿 |
| 2025-07-02 |
12.70 |
13.26 |
12.70 |
12.94 |
1.39%
|
1327万 |
1.75亿 |
| 2025-07-03 |
12.88 |
13.28 |
12.83 |
13.10 |
1.22%
|
1455万 |
1.94亿 |
| 2025-07-04 |
13.08 |
13.12 |
12.73 |
12.78 |
-2.4%
|
1144万 |
1.50亿 |
| 2025-07-07 |
12.78 |
13.10 |
12.75 |
12.95 |
1.31%
|
807万 |
1.06亿 |
| 2025-07-08 |
12.92 |
13.04 |
12.88 |
12.96 |
0.08%
|
616万 |
8109万 |
| 2025-07-09 |
12.98 |
13.00 |
12.67 |
12.75 |
-1.67%
|
888万 |
1.16亿 |
| 2025-07-10 |
12.68 |
12.78 |
12.57 |
12.77 |
0.23%
|
724万 |
9340万 |
| 2025-07-11 |
12.70 |
12.76 |
12.54 |
12.58 |
-1.54%
|
574万 |
7372万 |
| 2025-07-14 |
12.57 |
12.81 |
12.53 |
12.76 |
1.49%
|
666万 |
8609万 |
| 2025-07-15 |
12.72 |
13.77 |
12.69 |
13.10 |
2.62%
|
2158万 |
2.91亿 |
| 2025-07-16 |
13.18 |
13.27 |
13.01 |
13.10 |
0.0%
|
1083万 |
1.45亿 |
| 2025-07-17 |
13.05 |
13.19 |
12.94 |
13.01 |
-0.68%
|
1056万 |
1.40亿 |
| 2025-07-18 |
13.01 |
13.23 |
12.79 |
13.01 |
0.0%
|
1801万 |
2.38亿 |
| 2025-07-21 |
12.99 |
13.90 |
12.94 |
13.77 |
5.82%
|
3015万 |
4.12亿 |
| 2025-07-22 |
13.57 |
13.62 |
13.26 |
13.35 |
-3.07%
|
2068万 |
2.81亿 |
| 2025-07-23 |
13.30 |
13.36 |
13.10 |
13.12 |
-1.69%
|
1072万 |
1.44亿 |
| 2025-07-24 |
13.09 |
13.32 |
13.09 |
13.22 |
0.75%
|
928万 |
1.25亿 |
| 2025-07-25 |
13.23 |
13.25 |
12.98 |
13.02 |
-1.49%
|
869万 |
1.16亿 |
| 2025-07-28 |
12.99 |
13.02 |
12.83 |
12.86 |
-1.21%
|
786万 |
1.03亿 |
| 2025-07-29 |
12.83 |
12.87 |
12.69 |
12.81 |
-0.38%
|
558万 |
7234万 |
| 2025-07-30 |
12.83 |
13.00 |
12.76 |
12.88 |
0.54%
|
687万 |
9003万 |
| 2025-07-31 |
12.85 |
12.85 |
12.58 |
12.61 |
-2.14%
|
699万 |
9040万 |
| 2025-08-01 |
12.60 |
13.33 |
12.60 |
13.10 |
3.9%
|
1381万 |
1.83亿 |
| 2025-08-04 |
13.10 |
13.53 |
13.01 |
13.44 |
2.63%
|
1405万 |
1.91亿 |
| 2025-08-05 |
13.48 |
14.79 |
13.48 |
14.79 |
10.02%
|
4716万 |
7.03亿 |
| 2025-08-06 |
14.75 |
15.01 |
14.58 |
14.80 |
0.07%
|
4507万 |
6.77亿 |
| 2025-08-07 |
15.10 |
15.39 |
14.86 |
14.93 |
0.86%
|
3122万 |
4.78亿 |
| 2025-08-08 |
14.85 |
15.58 |
14.63 |
15.26 |
2.24%
|
3137万 |
4.82亿 |
| 2025-08-11 |
15.18 |
15.43 |
15.10 |
15.32 |
0.39%
|
2463万 |
3.82亿 |
| 2025-08-12 |
15.32 |
15.36 |
14.97 |
15.03 |
-1.93%
|
1701万 |
2.61亿 |
| 2025-08-13 |
15.03 |
15.93 |
14.60 |
15.60 |
3.8%
|
3711万 |
5.75亿 |
| 2025-08-14 |
15.71 |
16.13 |
15.23 |
15.25 |
-2.21%
|
3400万 |
5.41亿 |
| 2025-08-15 |
15.24 |
15.72 |
15.21 |
15.43 |
1.16%
|
2314万 |
3.64亿 |
| 2025-08-18 |
15.49 |
15.50 |
15.16 |
15.24 |
-1.21%
|
1892万 |
2.94亿 |
| 2025-08-19 |
15.25 |
15.32 |
14.92 |
14.97 |
-1.81%
|
1497万 |
2.29亿 |
| 2025-08-20 |
14.93 |
15.07 |
14.80 |
15.04 |
0.46%
|
1078万 |
1.64亿 |
| 2025-08-21 |
14.92 |
15.08 |
14.84 |
14.93 |
-0.72%
|
1011万 |
1.54亿 |
| 2025-08-22 |
15.05 |
15.11 |
14.76 |
14.85 |
-0.53%
|
1166万 |
1.77亿 |
| 2025-08-25 |
15.05 |
15.60 |
14.88 |
15.40 |
3.71%
|
2639万 |
4.08亿 |
| 2025-08-26 |
15.24 |
16.94 |
14.96 |
16.94 |
10.03%
|
3290万 |
5.35亿 |
| 2025-08-27 |
17.52 |
18.64 |
17.51 |
18.64 |
9.98%
|
4909万 |
9.11亿 |
| 2025-08-28 |
19.38 |
19.38 |
17.00 |
17.33 |
-7.02%
|
6447万 |
11.75亿 |
| 2025-08-29 |
17.98 |
18.21 |
16.52 |
16.82 |
-2.95%
|
5049万 |
8.80亿 |
| 2025-09-01 |
16.43 |
16.98 |
16.23 |
16.51 |
-1.81%
|
3450万 |
5.81亿 |
| 2025-09-02 |
16.29 |
16.42 |
15.81 |
16.00 |
-3.1%
|
2493万 |
4.08亿 |
| 2025-09-03 |
16.00 |
16.52 |
15.82 |
16.18 |
1.11%
|
2618万 |
4.32亿 |
| 2025-09-04 |
16.09 |
16.39 |
15.45 |
15.71 |
-2.92%
|
2175万 |
3.53亿 |
| 2025-09-05 |
15.71 |
15.98 |
15.65 |
15.98 |
1.75%
|
1341万 |
2.16亿 |
| 2025-09-08 |
15.84 |
16.44 |
15.84 |
16.21 |
1.42%
|
1829万 |
3.02亿 |
| 2025-09-09 |
16.17 |
17.60 |
16.12 |
17.16 |
5.89%
|
3298万 |
5.61亿 |
| 2025-09-10 |
16.92 |
17.10 |
16.48 |
16.65 |
-2.98%
|
2252万 |
3.84亿 |
| 2025-09-11 |
16.54 |
16.67 |
16.26 |
16.59 |
-0.35%
|
1617万 |
2.71亿 |
| 2025-09-12 |
16.66 |
16.88 |
16.40 |
16.78 |
1.13%
|
1564万 |
2.65亿 |
| 2025-09-15 |
16.79 |
16.79 |
16.44 |
16.45 |
-1.93%
|
1271万 |
2.14亿 |
| 2025-09-16 |
16.40 |
16.69 |
16.21 |
16.53 |
0.48%
|
1429万 |
2.40亿 |
| 2025-09-17 |
16.48 |
16.57 |
16.11 |
16.20 |
-2.02%
|
1499万 |
2.48亿 |
| 2025-09-18 |
15.91 |
16.45 |
15.59 |
15.89 |
-1.88%
|
2400万 |
3.89亿 |
| 2025-09-19 |
15.79 |
16.80 |
15.78 |
16.63 |
4.64%
|
3052万 |
5.13亿 |
| 2025-09-22 |
16.72 |
17.63 |
16.72 |
17.42 |
4.73%
|
2906万 |
5.09亿 |
| 2025-09-23 |
17.29 |
17.30 |
16.74 |
17.15 |
-1.52%
|
2254万 |
3.91亿 |
| 2025-09-24 |
17.12 |
17.94 |
16.94 |
17.66 |
2.98%
|
2844万 |
5.03亿 |
| 2025-09-25 |
17.39 |
17.86 |
17.33 |
17.37 |
-1.67%
|
1795万 |
3.20亿 |
| 2025-09-26 |
17.22 |
17.77 |
17.03 |
17.12 |
-1.42%
|
2111万 |
3.73亿 |
| 2025-09-29 |
17.10 |
17.96 |
16.95 |
17.90 |
4.54%
|
2393万 |
4.28亿 |
| 2025-09-30 |
17.84 |
18.76 |
17.76 |
18.56 |
3.68%
|
2792万 |
5.20亿 |
| 2025-10-09 |
18.32 |
20.42 |
18.14 |
20.19 |
8.8%
|
4374万 |
8.64亿 |
| 2025-10-10 |
19.67 |
20.53 |
19.36 |
19.51 |
-3.36%
|
3467万 |
6.96亿 |
| 2025-10-13 |
18.86 |
19.96 |
18.86 |
19.76 |
1.26%
|
2473万 |
4.92亿 |
| 2025-10-14 |
20.07 |
20.36 |
19.12 |
19.22 |
-2.74%
|
2504万 |
5.04亿 |
| 2025-10-15 |
19.17 |
19.42 |
18.87 |
19.20 |
-0.1%
|
1689万 |
3.28亿 |
| 2025-10-16 |
19.20 |
19.26 |
18.24 |
18.29 |
-4.71%
|
2655万 |
5.03亿 |
| 2025-10-17 |
18.19 |
18.23 |
17.10 |
17.14 |
-6.29%
|
2481万 |
4.43亿 |
| 2025-10-20 |
17.64 |
17.80 |
16.58 |
16.77 |
-2.18%
|
2062万 |
3.58亿 |
| 2025-10-21 |
16.80 |
17.26 |
16.62 |
17.20 |
2.58%
|
1657万 |
2.87亿 |
| 2025-10-22 |
17.02 |
17.13 |
16.67 |
16.68 |
-3.03%
|
1157万 |
1.98亿 |
| 2025-10-23 |
16.70 |
16.88 |
15.97 |
16.86 |
1.06%
|
1748万 |
2.91亿 |
| 2025-10-24 |
16.72 |
16.98 |
16.57 |
16.78 |
-0.47%
|
1239万 |
2.11亿 |
| 2025-10-27 |
16.82 |
17.21 |
16.69 |
16.88 |
0.59%
|
1107万 |
1.90亿 |
| 2025-10-28 |
16.72 |
17.03 |
16.55 |
16.64 |
-1.4%
|
880万 |
1.50亿 |
| 2025-10-29 |
16.55 |
17.44 |
16.55 |
16.89 |
1.48%
|
1748万 |
3.02亿 |
| 2025-10-30 |
16.92 |
17.20 |
16.63 |
16.84 |
-0.29%
|
1403万 |
2.41亿 |
| 2025-10-31 |
16.91 |
18.22 |
16.87 |
17.92 |
6.43%
|
3118万 |
5.58亿 |
| 2025-11-03 |
18.00 |
18.11 |
17.32 |
17.62 |
-1.65%
|
2567万 |
4.62亿 |
| 2025-11-04 |
17.43 |
18.57 |
17.29 |
18.37 |
4.24%
|
3215万 |
5.89亿 |
| 2025-11-05 |
18.29 |
18.29 |
17.85 |
18.08 |
-1.61%
|
2226万 |
4.09亿 |
| 2025-11-06 |
17.90 |
17.95 |
16.87 |
16.88 |
-6.64%
|
2688万 |
4.68亿 |
| 2025-11-07 |
16.78 |
17.15 |
16.62 |
16.62 |
-1.52%
|
1424万 |
2.45亿 |
| 2025-11-10 |
16.52 |
16.67 |
16.21 |
16.52 |
-0.59%
|
1392万 |
2.33亿 |
| 2025-11-11 |
16.57 |
16.87 |
16.30 |
16.82 |
1.79%
|
1415万 |
2.40亿 |
| 2025-11-12 |
16.84 |
16.84 |
15.92 |
15.97 |
-5.03%
|
1511万 |
2.50亿 |
| 2025-11-13 |
15.97 |
16.28 |
15.89 |
16.16 |
1.17%
|
889万 |
1.46亿 |
| 2025-11-14 |
16.11 |
16.39 |
15.87 |
15.88 |
-1.7%
|
921万 |
1.51亿 |
| 2025-11-17 |
15.87 |
15.92 |
15.63 |
15.90 |
0.12%
|
862万 |
1.38亿 |
| 2025-11-18 |
15.83 |
15.89 |
15.32 |
15.41 |
-3.09%
|
944万 |
1.49亿 |
| 2025-11-19 |
15.34 |
15.50 |
15.10 |
15.22 |
-1.21%
|
730万 |
1.13亿 |
| 2025-11-20 |
16.25 |
16.75 |
15.56 |
15.59 |
2.39%
|
4097万 |
6.84亿 |
| 2025-11-21 |
14.90 |
15.03 |
14.03 |
14.10 |
-9.53%
|
3976万 |
5.78亿 |
| 2025-11-24 |
14.09 |
14.34 |
14.01 |
14.15 |
0.35%
|
1500万 |
2.16亿 |
| 2025-11-25 |
14.17 |
14.46 |
14.08 |
14.21 |
0.42%
|
931万 |
1.35亿 |
| 2025-11-26 |
14.16 |
14.43 |
14.14 |
14.16 |
-0.35%
|
837万 |
1.22亿 |
| 2025-11-27 |
14.15 |
14.43 |
14.11 |
14.25 |
0.63%
|
685万 |
9955万 |
| 2025-11-28 |
14.26 |
14.54 |
14.17 |
14.46 |
1.45%
|
728万 |
1.06亿 |
| 2025-12-01 |
14.54 |
14.55 |
14.33 |
14.43 |
-0.2%
|
743万 |
1.09亿 |
| 2025-12-02 |
14.43 |
14.43 |
14.16 |
14.24 |
-1.3%
|
709万 |
1.03亿 |
| 2025-12-03 |
14.18 |
14.28 |
13.95 |
14.01 |
-1.59%
|
979万 |
1.40亿 |
| 2025-12-04 |
13.95 |
14.08 |
13.80 |
14.00 |
-0.07%
|
630万 |
8934万 |
| 2025-12-05 |
14.04 |
14.11 |
13.85 |
14.07 |
0.49%
|
487万 |
6941万 |
| 2025-12-08 |
14.09 |
14.31 |
14.09 |
14.22 |
1.05%
|
893万 |
1.29亿 |
| 2025-12-09 |
14.22 |
14.22 |
13.93 |
13.95 |
-1.94%
|
678万 |
9718万 |
| 2025-12-10 |
13.91 |
14.15 |
13.91 |
14.12 |
1.27%
|
617万 |
8815万 |
| 2025-12-11 |
14.25 |
14.33 |
13.84 |
13.85 |
-1.95%
|
745万 |
1.06亿 |
| 2025-12-12 |
13.82 |
14.03 |
13.80 |
13.93 |
0.57%
|
550万 |
7803万 |
| 2025-12-15 |
13.87 |
14.13 |
13.83 |
13.99 |
0.49%
|
502万 |
7147万 |
| 2025-12-16 |
14.01 |
14.01 |
13.69 |
13.83 |
-1.19%
|
631万 |
8890万 |
| 2025-12-17 |
13.84 |
14.01 |
13.61 |
13.95 |
0.92%
|
660万 |
9271万 |
| 2025-12-18 |
13.85 |
14.26 |
13.83 |
13.87 |
-0.63%
|
722万 |
1.03亿 |
| 2025-12-19 |
13.94 |
14.17 |
13.86 |
14.14 |
1.99%
|
837万 |
1.20亿 |
| 2025-12-22 |
14.16 |
14.25 |
14.06 |
14.14 |
0.0%
|
704万 |
1.01亿 |
| 2025-12-23 |
14.16 |
14.17 |
13.98 |
14.04 |
-0.7%
|
481万 |
6885万 |
| 2025-12-24 |
14.07 |
14.22 |
13.96 |
14.17 |
0.91%
|
529万 |
7610万 |
| 2025-12-25 |
14.12 |
14.37 |
14.11 |
14.27 |
0.69%
|
852万 |
1.24亿 |
| 2025-12-26 |
14.35 |
14.39 |
14.17 |
14.30 |
0.21%
|
988万 |
1.44亿 |
| 2025-12-29 |
14.30 |
14.41 |
14.08 |
14.23 |
-0.48%
|
953万 |
1.38亿 |
| 2025-12-30 |
14.14 |
14.31 |
14.02 |
14.30 |
0.48%
|
711万 |
1.03亿 |
| 2025-12-31 |
14.35 |
14.35 |
13.98 |
14.05 |
-1.72%
|
885万 |
1.27亿 |
| 2026-01-05 |
14.07 |
14.35 |
14.05 |
14.29 |
1.68%
|
1039万 |
1.50亿 |
| 2026-01-06 |
14.31 |
14.69 |
14.29 |
14.57 |
2.0%
|
1516万 |
2.23亿 |
| 2026-01-07 |
14.70 |
14.71 |
14.38 |
14.42 |
-1.08%
|
1055万 |
1.56亿 |
| 2026-01-08 |
14.48 |
15.14 |
14.48 |
14.87 |
3.14%
|
1991万 |
3.01亿 |
| 2026-01-09 |
15.14 |
15.82 |
15.07 |
15.35 |
3.24%
|
2662万 |
4.19亿 |
| 2026-01-12 |
15.29 |
15.43 |
15.02 |
15.41 |
0.38%
|
1863万 |
2.89亿 |
| 2026-01-13 |
15.42 |
15.42 |
14.98 |
15.00 |
-2.68%
|
1245万 |
1.92亿 |
| 2026-01-14 |
15.00 |
15.43 |
14.94 |
15.32 |
2.16%
|
1729万 |
2.67亿 |
| 2026-01-15 |
15.23 |
15.94 |
15.12 |
15.92 |
3.92%
|
2137万 |
3.39亿 |
| 2026-01-16 |
15.89 |
15.90 |
15.57 |
15.62 |
-1.91%
|
1183万 |
1.89亿 |
| 2026-01-19 |
15.62 |
15.90 |
15.54 |
15.87 |
1.64%
|
1053万 |
1.69亿 |
| 2026-01-20 |
15.83 |
16.21 |
15.79 |
16.21 |
2.11%
|
1512万 |
2.47亿 |
| 2026-01-21 |
16.04 |
16.59 |
15.89 |
16.43 |
1.4%
|
1389万 |
2.30亿 |
| 2026-01-22 |
16.33 |
16.42 |
16.16 |
16.33 |
-0.66%
|
875万 |
1.45亿 |
| 2026-01-23 |
16.28 |
16.57 |
16.27 |
16.54 |
1.33%
|
944万 |
1.58亿 |
| 2026-01-26 |
16.71 |
17.18 |
15.89 |
15.99 |
-3.33%
|
1553万 |
2.58亿 |
| 2026-01-27 |
15.93 |
16.06 |
15.50 |
16.03 |
0.25%
|
1124万 |
1.80亿 |
| 2026-01-28 |
16.01 |
16.37 |
15.94 |
16.13 |
0.61%
|
873万 |
1.44亿 |
| 2026-01-29 |
16.26 |
16.71 |
16.11 |
16.11 |
-0.12%
|
1539万 |
2.57亿 |
| 2026-01-30 |
15.91 |
16.51 |
15.76 |
16.43 |
2.01%
|
1164万 |
1.91亿 |
| 2026-02-02 |
16.33 |
16.62 |
15.75 |
15.77 |
-4.01%
|
1194万 |
1.97亿 |
| 2026-02-03 |
15.92 |
16.07 |
15.75 |
15.90 |
0.81%
|
742万 |
1.20亿 |
| 2026-02-04 |
15.79 |
16.33 |
15.77 |
16.07 |
1.05%
|
894万 |
1.47亿 |
| 2026-02-05 |
16.31 |
16.67 |
15.70 |
15.73 |
-2.08%
|
1132万 |
1.85亿 |
| 2026-02-06 |
15.65 |
16.18 |
15.47 |
15.85 |
0.75%
|
892万 |
1.45亿 |
| 2026-02-09 |
16.09 |
16.17 |
15.83 |
15.96 |
0.68%
|
719万 |
1.17亿 |
| 2026-02-10 |
16.00 |
16.17 |
15.85 |
15.99 |
0.18%
|
742万 |
1.21亿 |
| 2026-02-11 |
15.91 |
16.25 |
15.87 |
16.11 |
0.74%
|
805万 |
1.32亿 |
| 2026-02-12 |
16.05 |
17.11 |
15.90 |
16.66 |
3.42%
|
2040万 |
3.46亿 |
| 2026-02-13 |
16.46 |
16.68 |
16.29 |
16.38 |
-1.65%
|
949万 |
1.59亿 |
| 2026-02-24 |
16.38 |
16.67 |
16.01 |
16.57 |
1.14%
|
1199万 |
2.00亿 |
| 2026-02-25 |
16.50 |
17.55 |
16.50 |
17.30 |
4.39%
|
2070万 |
3.62亿 |
| 2026-02-26 |
17.21 |
17.60 |
17.08 |
17.47 |
0.97%
|
1111万 |
1.96亿 |
| 2026-02-27 |
17.40 |
17.46 |
17.15 |
17.30 |
-0.96%
|
820万 |
1.44亿 |
| 2026-03-02 |
17.01 |
17.37 |
16.70 |
17.27 |
-0.17%
|
1266万 |
2.20亿 |
| 2026-03-03 |
17.27 |
17.27 |
16.33 |
16.41 |
-4.95%
|
1385万 |
2.35亿 |
| 2026-03-04 |
16.29 |
16.74 |
16.19 |
16.34 |
-0.42%
|
624万 |
1.05亿 |
| 2026-03-05 |
16.57 |
16.69 |
16.24 |
16.33 |
-0.12%
|
690万 |
1.15亿 |
| 2026-03-06 |
16.35 |
17.16 |
16.24 |
16.97 |
3.98%
|
1124万 |
1.93亿 |
| 2026-03-09 |
16.76 |
17.10 |
16.33 |
16.83 |
-0.87%
|
931万 |
1.58亿 |
| 2026-03-10 |
16.75 |
17.36 |
16.75 |
17.01 |
1.11%
|
786万 |
1.37亿 |
| 2026-03-11 |
17.04 |
17.24 |
16.90 |
17.16 |
0.87%
|
663万 |
1.15亿 |
| 2026-03-12 |
17.20 |
17.23 |
16.71 |
16.74 |
-2.46%
|
726万 |
1.25亿 |
| 2026-03-13 |
16.76 |
16.90 |
16.27 |
16.27 |
-2.82%
|
848万 |
1.43亿 |
| 2026-03-16 |
16.23 |
16.47 |
15.98 |
16.40 |
0.85%
|
675万 |
1.11亿 |
| 2026-03-17 |
16.45 |
16.85 |
16.09 |
16.13 |
-1.68%
|
600万 |
1.01亿 |
| 2026-03-18 |
16.13 |
16.33 |
15.73 |
15.89 |
-1.46%
|
682万 |
1.11亿 |
| 2026-03-19 |
15.96 |
15.97 |
14.77 |
14.85 |
-6.56%
|
1055万 |
1.63亿 |
| 2026-03-20 |
14.85 |
14.97 |
14.42 |
14.45 |
-2.72%
|
536万 |
8012万 |
| 2026-03-23 |
14.25 |
14.29 |
13.42 |
14.16 |
-1.97%
|
1321万 |
1.86亿 |
| 2026-03-24 |
14.21 |
14.33 |
13.72 |
14.17 |
0.07%
|
721万 |
1.02亿 |
| 2026-03-25 |
14.31 |
14.54 |
14.24 |
14.38 |
1.46%
|
795万 |
1.17亿 |
| 2026-03-26 |
14.44 |
14.82 |
14.33 |
14.48 |
0.68%
|
531万 |
7884万 |
| 2026-03-27 |
14.23 |
14.58 |
14.20 |
14.53 |
0.34%
|
374万 |
5514万 |
| 2026-03-30 |
14.39 |
14.55 |
14.10 |
14.16 |
-2.51%
|
710万 |
1.03亿 |
| 2026-03-31 |
14.14 |
14.28 |
13.90 |
13.92 |
-1.74%
|
373万 |
5339万 |
| 2026-04-01 |
14.16 |
14.46 |
14.14 |
14.40 |
3.46%
|
452万 |
6561万 |
| 2026-04-02 |
14.29 |
14.45 |
13.98 |
14.09 |
-2.12%
|
332万 |
4802万 |
| 2026-04-03 |
14.09 |
14.20 |
13.81 |
13.90 |
-1.4%
|
384万 |
5437万 |
| 2026-04-07 |
13.96 |
14.33 |
13.91 |
14.27 |
2.69%
|
543万 |
7853万 |
| 2026-04-08 |
14.63 |
14.76 |
14.41 |
14.71 |
3.1%
|
481万 |
7149万 |
| 2026-04-09 |
14.57 |
14.69 |
14.49 |
14.58 |
-0.87%
|
447万 |
6636万 |
| 2026-04-10 |
14.63 |
14.87 |
14.60 |
14.63 |
0.34%
|
346万 |
5198万 |
| 2026-04-13 |
14.60 |
14.76 |
14.50 |
14.67 |
0.27%
|
301万 |
4477万 |
| 2026-04-14 |
14.84 |
14.84 |
14.56 |
14.80 |
0.87%
|
333万 |
4979万 |
| 2026-04-15 |
14.85 |
15.11 |
14.71 |
14.74 |
-0.4%
|
380万 |
5756万 |
| 2026-04-16 |
14.75 |
14.90 |
14.69 |
14.81 |
0.47%
|
307万 |
4626万 |
| 2026-04-17 |
14.90 |
14.90 |
14.70 |
14.77 |
-0.27%
|
355万 |
5347万 |
| 2026-04-20 |
14.77 |
14.99 |
14.75 |
14.85 |
0.53%
|
351万 |
5315万 |
| 2026-04-21 |
14.85 |
14.88 |
14.40 |
14.76 |
-0.6%
|
505万 |
7507万 |
| 2026-04-22 |
14.77 |
15.04 |
14.70 |
14.78 |
0.13%
|
553万 |
8338万 |
| 2026-04-23 |
14.92 |
15.65 |
14.92 |
15.32 |
3.66%
|
1437万 |
2.24亿 |
| 2026-04-24 |
15.31 |
15.64 |
15.13 |
15.48 |
1.03%
|
833万 |
1.31亿 |
| 2026-04-27 |
15.45 |
15.71 |
15.34 |
15.59 |
0.7%
|
563万 |
8919万 |
| 2026-04-28 |
15.69 |
15.93 |
15.36 |
15.40 |
-1.2%
|
615万 |
9726万 |
| 2026-04-29 |
15.29 |
15.62 |
15.20 |
15.47 |
0.45%
|
606万 |
9532万 |
| 2026-04-30 |
15.48 |
15.52 |
14.90 |
14.93 |
-3.5%
|
911万 |
1.40亿 |
| 2026-05-06 |
14.95 |
15.14 |
14.89 |
15.01 |
0.53%
|
768万 |
1.17亿 |
| 2026-05-07 |
15.02 |
15.07 |
14.62 |
14.78 |
-1.51%
|
900万 |
1.35亿 |
| 2026-05-08 |
14.65 |
14.86 |
14.61 |
14.80 |
0.13%
|
490万 |
7354万 |
| 2026-05-11 |
14.84 |
14.84 |
14.36 |
14.41 |
-2.66%
|
982万 |
1.45亿 |
| 2026-05-12 |
14.43 |
14.46 |
14.02 |
14.15 |
-1.77%
|
669万 |
9655万 |
| 2026-05-13 |
14.05 |
14.44 |
14.04 |
14.38 |
1.6%
|
486万 |
7080万 |
| 2026-05-14 |
14.41 |
15.02 |
14.41 |
14.59 |
1.5%
|
1119万 |
1.68亿 |
| 2026-05-15 |
14.60 |
15.17 |
14.59 |
14.85 |
1.75%
|
1127万 |
1.71亿 |
| 2026-05-18 |
14.66 |
14.81 |
14.26 |
14.45 |
-2.72%
|
1023万 |
1.51亿 |
| 2026-05-19 |
14.42 |
14.48 |
14.01 |
14.29 |
-1.09%
|
679万 |
9810万 |
| 2026-05-20 |
14.29 |
15.18 |
14.22 |
15.06 |
5.37%
|
1230万 |
1.85亿 |
| 2026-05-21 |
14.96 |
15.09 |
14.57 |
14.68 |
-2.48%
|
1018万 |
1.54亿 |
| 2026-05-22 |
14.75 |
15.08 |
14.58 |
15.00 |
2.14%
|
832万 |
1.26亿 |
| 2026-05-25 |
14.95 |
15.12 |
14.63 |
14.80 |
-1.31%
|
803万 |
1.21亿 |
| 2026-05-26 |
14.73 |
14.83 |
14.51 |
14.69 |
-0.73%
|
551万 |
8203万 |
| 2026-05-27 |
14.66 |
14.66 |
13.80 |
13.86 |
-5.69%
|
955万 |
1.38亿 |
| 2026-05-28 |
13.86 |
14.24 |
13.75 |
13.97 |
0.85%
|
547万 |
7773万 |
| 2026-05-29 |
13.98 |
14.07 |
13.40 |
13.47 |
-3.59%
|
669万 |
9246万 |
| 2026-06-01 |
13.46 |
14.33 |
13.38 |
13.99 |
3.87%
|
798万 |
1.13亿 |
| 2026-06-02 |
13.92 |
14.01 |
13.40 |
13.54 |
-3.23%
|
580万 |
8001万 |
| 2026-06-03 |
13.55 |
13.65 |
13.23 |
13.57 |
0.22%
|
455万 |
6226万 |
| 2026-06-04 |
13.48 |
13.51 |
12.98 |
13.06 |
-3.77%
|
435万 |
5832万 |
| 2026-06-05 |
13.09 |
13.69 |
12.76 |
13.50 |
3.37%
|
752万 |
1.00亿 |
| 2026-06-08 |
13.28 |
13.65 |
12.96 |
13.35 |
-1.11%
|
696万 |
9269万 |
| 2026-06-09 |
13.45 |
14.08 |
13.40 |
14.06 |
5.32%
|
839万 |
1.16亿 |
| 2026-06-10 |
13.90 |
14.41 |
13.90 |
14.23 |
1.21%
|
675万 |
9587万 |
| 2026-06-11 |
14.30 |
14.89 |
14.20 |
14.42 |
1.34%
|
886万 |
1.29亿 |
| 2026-06-12 |
14.43 |
15.71 |
14.21 |
15.39 |
6.73%
|
1931万 |
2.91亿 |
| 2026-06-15 |
15.40 |
15.75 |
15.15 |
15.52 |
0.84%
|
1154万 |
1.79亿 |
| 2026-06-16 |
15.48 |
16.54 |
15.41 |
16.40 |
5.67%
|
2252万 |
3.60亿 |
| 2026-06-17 |
16.18 |
16.24 |
15.58 |
15.72 |
-4.15%
|
1567万 |
2.48亿 |
| 2026-06-18 |
15.76 |
16.06 |
15.34 |
15.39 |
-2.1%
|
1591万 |
2.48亿 |
| 2026-06-22 |
15.78 |
16.64 |
15.72 |
16.46 |
6.95%
|
2540万 |
4.15亿 |
| 2026-06-23 |
16.61 |
17.15 |
16.38 |
16.86 |
2.43%
|
2184万 |
3.68亿 |
| 2026-06-24 |
16.66 |
17.20 |
16.59 |
16.75 |
-0.65%
|
1370万 |
2.30亿 |
| 2026-06-25 |
16.75 |
17.08 |
16.51 |
16.88 |
0.78%
|
1475万 |
2.48亿 |
| 2026-06-26 |
16.77 |
16.85 |
16.25 |
16.42 |
-2.73%
|
1127万 |
1.86亿 |
| 2026-06-29 |
16.40 |
16.76 |
15.80 |
16.18 |
-1.46%
|
1375万 |
2.22亿 |
| 2026-06-30 |
16.18 |
16.31 |
15.80 |
16.22 |
0.25%
|
1074万 |
1.73亿 |
| 2026-07-01 |
16.16 |
16.79 |
16.02 |
16.39 |
1.05%
|
1191万 |
1.96亿 |
| 2026-07-02 |
16.36 |
17.02 |
16.02 |
16.55 |
0.98%
|
1394万 |
2.33亿 |
| 2026-07-03 |
16.51 |
16.65 |
15.86 |
15.89 |
-3.99%
|
1257万 |
2.02亿 |
| 2026-07-06 |
15.89 |
16.18 |
15.61 |
15.72 |
-1.07%
|
1132万 |
1.80亿 |
| 2026-07-07 |
15.80 |
16.12 |
15.46 |
15.62 |
-0.64%
|
879万 |
1.38亿 |
| 2026-07-08 |
15.50 |
15.80 |
14.28 |
14.49 |
-7.23%
|
1396万 |
2.07亿 |
| 2026-07-09 |
14.45 |
14.50 |
13.50 |
14.09 |
-2.76%
|
1712万 |
2.38亿 |
| 2026-07-10 |
14.00 |
14.28 |
13.81 |
13.87 |
-1.56%
|
1025万 |
1.44亿 |
| 2026-07-13 |
13.84 |
13.87 |
12.92 |
13.01 |
-6.2%
|
1135万 |
1.50亿 |
| 2026-07-14 |
12.89 |
13.21 |
12.75 |
13.17 |
1.23%
|
755万 |
9823万 |
| 2026-07-15 |
13.20 |
13.23 |
12.93 |
13.10 |
-0.53%
|
599万 |
7846万 |
| 2026-07-16 |
13.06 |
13.06 |
12.51 |
12.64 |
-3.51%
|
916万 |
1.17亿 |
| 2026-07-17 |
12.60 |
13.03 |
12.30 |
12.53 |
-0.87%
|
1236万 |
1.57亿 |
| 2026-07-20 |
12.57 |
12.66 |
11.70 |
11.92 |
-4.87%
|
1549万 |
1.88亿 |
| 2026-07-21 |
11.86 |
12.32 |
11.68 |
12.15 |
1.93%
|
1011万 |
1.21亿 |
| 2026-07-22 |
12.16 |
12.28 |
11.91 |
12.03 |
-0.99%
|
722万 |
8735万 |
| 2026-07-23 |
12.03 |
12.22 |
11.95 |
12.22 |
1.58%
|
543万 |
6576万 |
| 2026-07-24 |
12.13 |
12.29 |
11.96 |
12.04 |
-1.47%
|
543万 |
6571万 |
| 2026-07-27 |
12.01 |
12.41 |
11.99 |
12.30 |
2.16%
|
532万 |
6536万 |
| 2026-07-28 |
12.29 |
12.81 |
12.17 |
12.58 |
2.28%
|
851万 |
1.07亿 |
| 2026-07-29 |
12.59 |
13.10 |
12.39 |
12.87 |
2.31%
|
879万 |
1.12亿 |
| 2026-07-30 |
12.89 |
13.22 |
12.74 |
12.75 |
-0.93%
|
697万 |
9051万 |
| 2026-07-31 |
12.85 |
13.20 |
12.85 |
13.02 |
2.12%
|
647万 |
8437万 |
| 2026-08-03 |
13.08 |
13.25 |
13.01 |
13.17 |
1.15%
|
507万 |
6680万 |
| 2026-08-04 |
13.20 |
13.24 |
12.90 |
13.00 |
-1.29%
|
793万 |
1.04亿 |
| 2026-08-05 |
12.99 |
13.44 |
12.92 |
13.23 |
1.77%
|
787万 |
1.04亿 |
| 2026-08-06 |
13.20 |
13.45 |
13.13 |
13.23 |
0.0%
|
601万 |
7969万 |
| 2026-08-07 |
13.19 |
13.33 |
13.04 |
13.21 |
-0.15%
|
471万 |
6222万 |
| 2026-08-10 |
13.21 |
13.52 |
13.20 |
13.52 |
2.35%
|
534万 |
7177万 |
| 2026-08-11 |
13.52 |
13.52 |
13.10 |
13.11 |
-3.03%
|
555万 |
7368万 |
| 2026-08-12 |
13.15 |
13.30 |
13.11 |
13.18 |
0.53%
|
306万 |
4048万 |
| 2026-08-13 |
13.18 |
13.28 |
13.00 |
13.02 |
-1.21%
|
463万 |
6084万 |
| 2026-08-14 |
13.09 |
13.09 |
12.82 |
12.94 |
-0.61%
|
458万 |
5927万 |
| 2026-08-17 |
13.04 |
13.72 |
13.00 |
13.37 |
3.32%
|
1108万 |
1.49亿 |
| 2026-08-18 |
13.35 |
13.36 |
12.85 |
12.93 |
-3.29%
|
910万 |
1.19亿 |
| 2026-08-19 |
12.77 |
12.89 |
12.60 |
12.60 |
-2.55%
|
606万 |
7715万 |
数据来源：Baostock ｜ 更新日期：2026-08-19