📊 K线图 2026-08-19
股票：天元智能 (603273)
日期范围：2023-10-23 至 2026-08-19
当前筛选：687 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2023-10-23 |
20.10 |
25.00 |
20.10 |
22.88 |
0.0%
|
3727万 |
8.55亿 |
| 2023-10-24 |
19.10 |
20.88 |
17.88 |
18.20 |
-20.45%
|
3123万 |
5.95亿 |
| 2023-10-25 |
20.26 |
44.94 |
20.26 |
32.62 |
79.22%
|
4434万 |
11.71亿 |
| 2023-10-26 |
29.75 |
53.24 |
29.68 |
49.16 |
50.71%
|
4330万 |
17.22亿 |
| 2023-10-27 |
45.45 |
51.44 |
35.58 |
39.53 |
-19.6%
|
3734万 |
16.75亿 |
| 2023-10-30 |
35.57 |
36.17 |
35.57 |
35.57 |
-10.0%
|
523万 |
1.89亿 |
| 2023-10-31 |
32.02 |
37.24 |
32.02 |
32.86 |
-7.64%
|
3195万 |
10.86亿 |
| 2023-11-01 |
33.03 |
33.16 |
29.57 |
29.62 |
-9.83%
|
2466万 |
7.62亿 |
| 2023-11-02 |
29.48 |
29.64 |
27.18 |
27.59 |
-6.87%
|
2254万 |
6.42亿 |
| 2023-11-03 |
27.96 |
28.50 |
27.27 |
27.28 |
-1.11%
|
1691万 |
4.75亿 |
| 2023-11-06 |
27.36 |
28.75 |
27.33 |
27.96 |
2.5%
|
1538万 |
4.34亿 |
| 2023-11-07 |
28.36 |
28.46 |
27.60 |
28.26 |
1.06%
|
1429万 |
4.05亿 |
| 2023-11-08 |
28.82 |
30.63 |
28.67 |
29.91 |
5.84%
|
2473万 |
7.40亿 |
| 2023-11-09 |
29.06 |
29.94 |
27.28 |
27.30 |
-8.72%
|
2088万 |
6.02亿 |
| 2023-11-10 |
26.69 |
30.03 |
26.02 |
30.03 |
9.99%
|
1749万 |
5.04亿 |
| 2023-11-13 |
31.22 |
31.22 |
29.08 |
29.67 |
-1.18%
|
2113万 |
6.41亿 |
| 2023-11-14 |
29.53 |
29.77 |
28.66 |
28.85 |
-2.76%
|
1385万 |
4.08亿 |
| 2023-11-15 |
29.14 |
29.37 |
28.38 |
28.46 |
-1.37%
|
1088万 |
3.16亿 |
| 2023-11-16 |
28.26 |
28.73 |
27.53 |
27.69 |
-2.71%
|
955万 |
2.70亿 |
| 2023-11-17 |
27.51 |
27.93 |
27.26 |
27.60 |
-0.32%
|
673万 |
1.88亿 |
| 2023-11-20 |
27.85 |
27.85 |
27.55 |
27.82 |
0.79%
|
579万 |
1.63亿 |
| 2023-11-21 |
27.93 |
28.04 |
26.83 |
27.34 |
-1.71%
|
853万 |
2.37亿 |
| 2023-11-22 |
27.66 |
30.08 |
27.61 |
30.08 |
10.01%
|
1991万 |
5.82亿 |
| 2023-11-23 |
31.50 |
33.08 |
31.48 |
33.08 |
9.99%
|
2876万 |
9.56亿 |
| 2023-11-24 |
32.20 |
32.71 |
29.77 |
29.77 |
-10.01%
|
2888万 |
8.95亿 |
| 2023-11-27 |
27.29 |
27.96 |
26.80 |
26.80 |
-9.99%
|
1676万 |
4.60亿 |
| 2023-11-28 |
25.89 |
26.80 |
25.32 |
26.33 |
-1.73%
|
1199万 |
3.17亿 |
| 2023-11-29 |
26.19 |
26.52 |
25.13 |
25.18 |
-4.39%
|
1134万 |
2.94亿 |
| 2023-11-30 |
24.80 |
25.27 |
24.24 |
24.61 |
-2.24%
|
920万 |
2.30亿 |
| 2023-12-01 |
24.67 |
25.91 |
24.02 |
25.32 |
2.85%
|
1230万 |
3.14亿 |
| 2023-12-04 |
24.99 |
25.98 |
24.97 |
25.43 |
0.47%
|
1014万 |
2.63亿 |
| 2023-12-05 |
25.73 |
25.73 |
24.57 |
24.57 |
-3.38%
|
710万 |
1.78亿 |
| 2023-12-06 |
24.39 |
24.86 |
24.25 |
24.33 |
-1.01%
|
582万 |
1.44亿 |
| 2023-12-07 |
24.31 |
24.48 |
23.93 |
23.99 |
-1.38%
|
568万 |
1.39亿 |
| 2023-12-08 |
24.00 |
24.21 |
23.72 |
23.72 |
-1.15%
|
460万 |
1.12亿 |
| 2023-12-11 |
23.70 |
24.10 |
23.43 |
24.07 |
1.5%
|
455万 |
1.10亿 |
| 2023-12-12 |
24.01 |
24.18 |
23.83 |
23.91 |
-0.66%
|
360万 |
8742万 |
| 2023-12-13 |
23.92 |
24.21 |
23.53 |
24.06 |
0.62%
|
597万 |
1.45亿 |
| 2023-12-14 |
24.06 |
24.14 |
22.65 |
22.87 |
-4.97%
|
904万 |
2.12亿 |
| 2023-12-15 |
23.00 |
23.11 |
22.58 |
22.62 |
-1.08%
|
423万 |
9753万 |
| 2023-12-18 |
22.46 |
22.78 |
22.33 |
22.34 |
-1.22%
|
296万 |
6747万 |
| 2023-12-19 |
22.48 |
23.08 |
22.36 |
22.93 |
2.65%
|
481万 |
1.11亿 |
| 2023-12-20 |
23.37 |
25.23 |
23.37 |
25.23 |
10.0%
|
1068万 |
2.70亿 |
| 2023-12-21 |
24.36 |
24.60 |
23.64 |
24.36 |
-3.45%
|
1568万 |
3.83亿 |
| 2023-12-22 |
24.35 |
26.76 |
23.80 |
25.19 |
3.41%
|
2062万 |
5.22亿 |
| 2023-12-25 |
24.61 |
24.76 |
23.73 |
24.13 |
-4.2%
|
1169万 |
2.85亿 |
| 2023-12-26 |
23.82 |
24.62 |
23.03 |
24.27 |
0.57%
|
882万 |
2.14亿 |
| 2023-12-27 |
23.95 |
24.96 |
23.60 |
24.95 |
2.81%
|
1157万 |
2.87亿 |
| 2023-12-28 |
24.90 |
25.52 |
24.36 |
25.03 |
0.32%
|
1196万 |
3.01亿 |
| 2023-12-29 |
24.72 |
25.23 |
24.66 |
24.76 |
-1.07%
|
835万 |
2.10亿 |
| 2024-01-02 |
24.65 |
25.13 |
24.58 |
24.97 |
0.84%
|
683万 |
1.73亿 |
| 2024-01-03 |
25.10 |
25.12 |
23.23 |
23.81 |
-4.63%
|
863万 |
2.11亿 |
| 2024-01-04 |
24.11 |
26.20 |
23.91 |
26.20 |
10.0%
|
1752万 |
4.62亿 |
| 2024-01-05 |
26.20 |
27.77 |
25.82 |
26.60 |
1.55%
|
3087万 |
8.39亿 |
| 2024-01-08 |
25.77 |
27.14 |
25.34 |
25.71 |
-3.34%
|
1583万 |
4.17亿 |
| 2024-01-09 |
25.58 |
28.16 |
25.58 |
27.37 |
6.46%
|
2180万 |
5.99亿 |
| 2024-01-10 |
26.45 |
28.98 |
26.45 |
28.14 |
2.82%
|
2153万 |
6.07亿 |
| 2024-01-11 |
27.67 |
28.13 |
26.43 |
27.73 |
-1.47%
|
1457万 |
4.03亿 |
| 2024-01-12 |
27.17 |
28.54 |
26.56 |
28.08 |
1.28%
|
1610万 |
4.49亿 |
| 2024-01-15 |
27.39 |
27.95 |
26.95 |
26.99 |
-3.91%
|
1002万 |
2.77亿 |
| 2024-01-16 |
26.77 |
26.78 |
24.51 |
25.38 |
-5.97%
|
1325万 |
3.41亿 |
| 2024-01-17 |
24.98 |
25.10 |
22.84 |
23.00 |
-9.35%
|
1303万 |
3.11亿 |
| 2024-01-18 |
22.53 |
22.66 |
21.67 |
22.19 |
-3.52%
|
875万 |
1.96亿 |
| 2024-01-19 |
22.13 |
22.14 |
21.29 |
21.29 |
-4.05%
|
751万 |
1.65亿 |
| 2024-01-22 |
21.24 |
21.34 |
19.76 |
19.99 |
-6.13%
|
738万 |
1.53亿 |
| 2024-01-23 |
20.02 |
20.50 |
19.78 |
20.11 |
0.59%
|
551万 |
1.12亿 |
| 2024-01-24 |
20.16 |
20.51 |
19.37 |
20.36 |
1.23%
|
705万 |
1.43亿 |
| 2024-01-25 |
19.96 |
20.84 |
19.78 |
20.80 |
2.18%
|
725万 |
1.50亿 |
| 2024-01-26 |
20.81 |
21.24 |
20.38 |
20.53 |
-1.28%
|
654万 |
1.38亿 |
| 2024-01-29 |
21.25 |
21.44 |
20.07 |
20.72 |
0.91%
|
777万 |
1.64亿 |
| 2024-01-30 |
20.10 |
20.24 |
18.71 |
18.78 |
-9.35%
|
753万 |
1.47亿 |
| 2024-01-31 |
18.59 |
19.12 |
17.71 |
17.84 |
-5.05%
|
564万 |
1.05亿 |
| 2024-02-01 |
17.79 |
17.84 |
17.16 |
17.36 |
-2.66%
|
474万 |
8405万 |
| 2024-02-02 |
17.39 |
17.76 |
16.13 |
16.72 |
-3.7%
|
546万 |
9367万 |
| 2024-02-05 |
16.71 |
16.71 |
15.05 |
15.05 |
-9.99%
|
499万 |
7750万 |
| 2024-02-06 |
14.36 |
15.48 |
13.57 |
15.08 |
0.2%
|
741万 |
1.08亿 |
| 2024-02-07 |
15.12 |
15.31 |
14.01 |
14.38 |
-4.65%
|
711万 |
1.06亿 |
| 2024-02-08 |
14.46 |
15.55 |
14.31 |
15.38 |
6.94%
|
613万 |
9272万 |
| 2024-02-19 |
15.49 |
16.19 |
15.49 |
16.17 |
5.14%
|
580万 |
9345万 |
| 2024-02-20 |
16.16 |
17.14 |
15.73 |
16.87 |
4.34%
|
695万 |
1.16亿 |
| 2024-02-21 |
16.61 |
17.45 |
16.46 |
16.92 |
0.29%
|
815万 |
1.41亿 |
| 2024-02-22 |
16.68 |
17.59 |
16.67 |
17.38 |
2.75%
|
636万 |
1.11亿 |
| 2024-02-23 |
17.38 |
18.73 |
17.29 |
18.30 |
5.29%
|
962万 |
1.75亿 |
| 2024-02-26 |
18.56 |
19.20 |
18.11 |
18.87 |
3.13%
|
959万 |
1.82亿 |
| 2024-02-27 |
18.65 |
19.29 |
18.54 |
19.29 |
2.2%
|
696万 |
1.34亿 |
| 2024-02-28 |
19.51 |
21.22 |
19.35 |
21.22 |
9.99%
|
2183万 |
4.53亿 |
| 2024-02-29 |
21.74 |
23.34 |
21.34 |
23.34 |
10.01%
|
2370万 |
5.47亿 |
| 2024-03-01 |
25.66 |
25.67 |
24.34 |
25.67 |
9.99%
|
3105万 |
7.98亿 |
| 2024-03-04 |
24.70 |
28.24 |
24.69 |
28.24 |
10.01%
|
3072万 |
8.28亿 |
| 2024-03-05 |
28.66 |
31.07 |
25.41 |
31.07 |
10.01%
|
3232万 |
9.24亿 |
| 2024-03-06 |
33.89 |
34.17 |
32.39 |
34.17 |
9.99%
|
2335万 |
8.00亿 |
| 2024-03-07 |
37.59 |
37.59 |
31.64 |
32.21 |
-5.73%
|
3896万 |
14.07亿 |
| 2024-03-08 |
31.89 |
33.60 |
29.55 |
30.63 |
-4.91%
|
3473万 |
10.83亿 |
| 2024-03-11 |
29.75 |
30.40 |
28.88 |
29.37 |
-4.13%
|
2389万 |
7.11亿 |
| 2024-03-12 |
29.30 |
29.93 |
28.89 |
29.27 |
-0.34%
|
2059万 |
6.12亿 |
| 2024-03-13 |
28.70 |
29.56 |
28.14 |
29.22 |
-0.17%
|
2120万 |
6.17亿 |
| 2024-03-14 |
29.30 |
29.45 |
26.60 |
27.15 |
-7.07%
|
1999万 |
5.62亿 |
| 2024-03-15 |
26.88 |
27.56 |
26.42 |
27.13 |
-0.07%
|
1310万 |
3.59亿 |
| 2024-03-18 |
27.47 |
27.77 |
27.13 |
27.73 |
2.18%
|
1252万 |
3.49亿 |
| 2024-03-19 |
27.57 |
28.46 |
27.29 |
28.39 |
2.39%
|
1851万 |
5.25亿 |
| 2024-03-20 |
28.16 |
28.83 |
27.87 |
28.02 |
-1.29%
|
1424万 |
4.08亿 |
| 2024-03-21 |
27.65 |
29.31 |
27.27 |
29.30 |
4.55%
|
2159万 |
6.22亿 |
| 2024-03-22 |
29.29 |
29.29 |
27.45 |
27.47 |
-6.24%
|
1724万 |
4.95亿 |
| 2024-03-25 |
26.39 |
26.48 |
24.72 |
24.72 |
-10.0%
|
1503万 |
3.86亿 |
| 2024-03-26 |
24.22 |
24.58 |
23.91 |
24.36 |
-1.48%
|
892万 |
2.19亿 |
| 2024-03-27 |
24.22 |
25.00 |
23.73 |
23.73 |
-2.6%
|
982万 |
2.44亿 |
| 2024-03-28 |
23.68 |
24.55 |
23.62 |
24.08 |
1.5%
|
844万 |
2.06亿 |
| 2024-03-29 |
24.16 |
24.95 |
24.03 |
24.68 |
2.5%
|
735万 |
1.82亿 |
| 2024-04-01 |
24.78 |
25.10 |
24.41 |
24.73 |
0.2%
|
612万 |
1.53亿 |
| 2024-04-02 |
24.78 |
24.79 |
23.91 |
24.26 |
-1.92%
|
629万 |
1.54亿 |
| 2024-04-03 |
24.16 |
24.22 |
23.65 |
23.72 |
-2.24%
|
446万 |
1.08亿 |
| 2024-04-08 |
23.53 |
23.81 |
23.08 |
23.11 |
-2.54%
|
468万 |
1.11亿 |
| 2024-04-09 |
23.30 |
23.42 |
22.79 |
23.42 |
1.33%
|
351万 |
8240万 |
| 2024-04-10 |
23.62 |
23.88 |
22.90 |
23.18 |
-1.01%
|
519万 |
1.23亿 |
| 2024-04-11 |
22.83 |
24.10 |
22.76 |
23.91 |
3.15%
|
809万 |
1.94亿 |
| 2024-04-12 |
23.91 |
24.79 |
23.36 |
23.53 |
-1.61%
|
814万 |
1.97亿 |
| 2024-04-15 |
23.67 |
24.95 |
23.65 |
23.78 |
1.09%
|
943万 |
2.30亿 |
| 2024-04-16 |
22.73 |
22.73 |
21.40 |
21.40 |
-10.01%
|
186万 |
4093万 |
| 2024-04-17 |
19.26 |
21.88 |
19.26 |
21.18 |
-1.06%
|
1096万 |
2.31亿 |
| 2024-04-18 |
20.89 |
21.66 |
20.57 |
21.24 |
0.33%
|
726万 |
1.56亿 |
| 2024-04-19 |
21.05 |
21.18 |
20.26 |
20.60 |
-3.02%
|
561万 |
1.18亿 |
| 2024-04-22 |
20.54 |
20.73 |
19.90 |
20.42 |
-0.86%
|
356万 |
7358万 |
| 2024-04-23 |
20.38 |
20.68 |
20.06 |
20.38 |
-0.24%
|
308万 |
6395万 |
| 2024-04-24 |
20.48 |
21.05 |
20.37 |
21.04 |
3.25%
|
432万 |
9123万 |
| 2024-04-25 |
20.95 |
21.18 |
20.56 |
20.72 |
-1.5%
|
392万 |
8300万 |
| 2024-04-26 |
20.72 |
21.28 |
20.51 |
21.14 |
2.0%
|
394万 |
8377万 |
| 2024-04-29 |
21.15 |
22.04 |
21.15 |
21.96 |
3.88%
|
554万 |
1.22亿 |
| 2024-04-30 |
22.08 |
22.11 |
21.18 |
21.38 |
-2.61%
|
455万 |
9919万 |
| 2024-05-06 |
21.69 |
22.13 |
21.65 |
22.13 |
3.51%
|
452万 |
1.01亿 |
| 2024-05-07 |
22.44 |
24.35 |
22.01 |
24.35 |
10.0%
|
1266万 |
3.00亿 |
| 2024-05-08 |
24.70 |
25.33 |
23.68 |
23.90 |
-1.83%
|
2018万 |
4.97亿 |
| 2024-05-09 |
23.89 |
24.16 |
23.52 |
23.72 |
-0.79%
|
924万 |
2.23亿 |
| 2024-05-10 |
23.83 |
23.83 |
22.87 |
23.03 |
-2.88%
|
772万 |
1.81亿 |
| 2024-05-13 |
22.88 |
22.88 |
22.18 |
22.29 |
-3.22%
|
497万 |
1.13亿 |
| 2024-05-14 |
22.62 |
22.82 |
22.41 |
22.62 |
1.46%
|
428万 |
9795万 |
| 2024-05-15 |
22.34 |
22.71 |
22.06 |
22.09 |
-2.32%
|
444万 |
1.00亿 |
| 2024-05-16 |
22.27 |
23.03 |
22.13 |
22.88 |
3.53%
|
678万 |
1.56亿 |
| 2024-05-17 |
22.83 |
22.88 |
22.27 |
22.48 |
-1.73%
|
476万 |
1.08亿 |
| 2024-05-20 |
22.56 |
22.86 |
22.35 |
22.43 |
-0.22%
|
410万 |
9367万 |
| 2024-05-21 |
22.53 |
22.53 |
21.68 |
21.74 |
-3.08%
|
537万 |
1.19亿 |
| 2024-05-22 |
21.54 |
21.90 |
21.46 |
21.84 |
0.45%
|
331万 |
7297万 |
| 2024-05-23 |
21.79 |
21.79 |
21.10 |
21.22 |
-2.85%
|
419万 |
9076万 |
| 2024-05-24 |
21.05 |
21.25 |
20.45 |
20.49 |
-3.4%
|
361万 |
7593万 |
| 2024-05-27 |
20.76 |
20.85 |
19.97 |
20.59 |
0.48%
|
253万 |
5216万 |
| 2024-05-28 |
20.54 |
20.59 |
20.19 |
20.21 |
-1.87%
|
217万 |
4464万 |
| 2024-05-29 |
20.29 |
20.49 |
20.16 |
20.42 |
1.08%
|
217万 |
4471万 |
| 2024-05-30 |
20.49 |
20.95 |
20.13 |
20.45 |
0.15%
|
309万 |
6406万 |
| 2024-05-31 |
20.37 |
21.05 |
20.36 |
20.54 |
0.43%
|
277万 |
5800万 |
| 2024-06-03 |
20.36 |
20.52 |
19.75 |
19.84 |
-3.42%
|
281万 |
5715万 |
| 2024-06-04 |
19.84 |
19.94 |
19.27 |
19.50 |
-1.74%
|
293万 |
5767万 |
| 2024-06-05 |
19.47 |
19.61 |
19.00 |
19.00 |
-2.53%
|
235万 |
4605万 |
| 2024-06-06 |
19.00 |
19.25 |
17.88 |
18.05 |
-4.99%
|
451万 |
8399万 |
| 2024-06-07 |
18.18 |
18.63 |
18.18 |
18.50 |
2.46%
|
279万 |
5212万 |
| 2024-06-11 |
18.37 |
18.86 |
18.09 |
18.86 |
1.98%
|
239万 |
4470万 |
| 2024-06-12 |
18.72 |
19.27 |
18.59 |
19.16 |
1.57%
|
243万 |
4702万 |
| 2024-06-13 |
19.23 |
19.61 |
19.17 |
19.51 |
1.81%
|
296万 |
5829万 |
| 2024-06-14 |
19.51 |
19.51 |
19.03 |
19.22 |
-1.47%
|
266万 |
5174万 |
| 2024-06-17 |
19.19 |
19.35 |
19.02 |
19.10 |
-0.62%
|
201万 |
3898万 |
| 2024-06-18 |
19.11 |
19.43 |
19.08 |
19.40 |
1.55%
|
244万 |
4789万 |
| 2024-06-19 |
19.41 |
19.49 |
19.07 |
19.08 |
-1.63%
|
156万 |
3045万 |
| 2024-06-20 |
18.87 |
19.19 |
18.48 |
18.52 |
-2.95%
|
228万 |
4345万 |
| 2024-06-21 |
18.38 |
18.52 |
18.17 |
18.25 |
-1.44%
|
161万 |
3001万 |
| 2024-06-24 |
18.00 |
18.14 |
17.29 |
17.32 |
-5.09%
|
239万 |
4274万 |
| 2024-06-25 |
17.32 |
17.93 |
17.29 |
17.70 |
2.17%
|
260万 |
4666万 |
| 2024-06-26 |
17.69 |
18.24 |
17.34 |
18.24 |
3.07%
|
249万 |
4535万 |
| 2024-06-27 |
18.08 |
18.74 |
17.98 |
17.98 |
-1.41%
|
319万 |
5949万 |
| 2024-06-28 |
17.84 |
18.46 |
17.81 |
18.13 |
0.82%
|
238万 |
4400万 |
| 2024-07-01 |
18.12 |
18.23 |
17.74 |
18.20 |
0.38%
|
169万 |
3078万 |
| 2024-07-02 |
18.17 |
18.18 |
17.80 |
17.87 |
-1.85%
|
148万 |
2705万 |
| 2024-07-03 |
17.85 |
17.85 |
17.51 |
17.58 |
-1.6%
|
142万 |
2551万 |
| 2024-07-04 |
17.78 |
17.78 |
16.85 |
16.89 |
-3.93%
|
250万 |
4335万 |
| 2024-07-05 |
16.69 |
17.19 |
16.59 |
17.08 |
1.11%
|
162万 |
2780万 |
| 2024-07-08 |
17.05 |
17.05 |
16.41 |
16.55 |
-3.07%
|
173万 |
2925万 |
| 2024-07-09 |
16.49 |
16.83 |
16.01 |
16.83 |
1.67%
|
206万 |
3436万 |
| 2024-07-10 |
16.68 |
17.03 |
16.59 |
16.75 |
-0.47%
|
126万 |
2162万 |
| 2024-07-11 |
17.00 |
17.56 |
16.99 |
17.41 |
3.95%
|
223万 |
3920万 |
| 2024-07-12 |
17.39 |
17.63 |
17.26 |
17.27 |
-0.8%
|
142万 |
2499万 |
| 2024-07-15 |
17.33 |
17.34 |
16.78 |
16.85 |
-2.42%
|
124万 |
2116万 |
| 2024-07-16 |
16.89 |
16.99 |
16.60 |
16.68 |
-1.06%
|
126万 |
2123万 |
| 2024-07-17 |
16.70 |
16.71 |
16.41 |
16.45 |
-1.37%
|
126万 |
2098万 |
| 2024-07-18 |
16.31 |
16.53 |
15.93 |
16.45 |
0.0%
|
185万 |
3025万 |
| 2024-07-19 |
16.38 |
16.89 |
16.30 |
16.68 |
1.39%
|
190万 |
3196万 |
| 2024-07-22 |
16.74 |
16.93 |
16.62 |
16.80 |
0.77%
|
131万 |
2231万 |
| 2024-07-23 |
16.91 |
16.91 |
16.28 |
16.31 |
-2.96%
|
157万 |
2624万 |
| 2024-07-24 |
16.50 |
16.54 |
16.03 |
16.30 |
-0.06%
|
232万 |
3818万 |
| 2024-07-25 |
16.12 |
16.59 |
15.98 |
16.27 |
-0.18%
|
202万 |
3317万 |
| 2024-07-26 |
16.40 |
16.99 |
16.27 |
16.89 |
3.85%
|
274万 |
4628万 |
| 2024-07-29 |
16.85 |
17.06 |
16.77 |
16.88 |
-0.06%
|
205万 |
3494万 |
| 2024-07-30 |
16.89 |
17.04 |
16.65 |
17.01 |
0.77%
|
167万 |
2850万 |
| 2024-07-31 |
17.04 |
17.69 |
17.01 |
17.68 |
3.91%
|
335万 |
5900万 |
| 2024-08-01 |
17.68 |
17.84 |
17.58 |
17.69 |
0.06%
|
243万 |
4346万 |
| 2024-08-02 |
17.59 |
18.14 |
17.40 |
17.68 |
-0.06%
|
397万 |
7118万 |
| 2024-08-05 |
17.49 |
18.56 |
17.30 |
17.40 |
-1.57%
|
511万 |
9183万 |
| 2024-08-06 |
17.66 |
17.80 |
17.39 |
17.75 |
2.0%
|
339万 |
6010万 |
| 2024-08-07 |
17.81 |
17.81 |
17.25 |
17.28 |
-2.63%
|
268万 |
4721万 |
| 2024-08-08 |
17.11 |
17.26 |
16.68 |
17.02 |
-1.5%
|
267万 |
4561万 |
| 2024-08-09 |
17.08 |
17.24 |
16.67 |
16.67 |
-2.1%
|
156万 |
2665万 |
| 2024-08-12 |
16.67 |
16.78 |
16.26 |
16.33 |
-2.03%
|
195万 |
3230万 |
| 2024-08-13 |
16.40 |
16.46 |
16.10 |
16.44 |
0.67%
|
126万 |
2069万 |
| 2024-08-14 |
16.48 |
16.68 |
16.40 |
16.40 |
-0.24%
|
141万 |
2349万 |
| 2024-08-15 |
16.33 |
16.58 |
16.11 |
16.38 |
-0.12%
|
185万 |
3059万 |
| 2024-08-16 |
16.37 |
16.51 |
16.17 |
16.18 |
-1.21%
|
141万 |
2318万 |
| 2024-08-19 |
16.25 |
16.25 |
15.81 |
15.83 |
-2.15%
|
172万 |
2775万 |
| 2024-08-20 |
15.83 |
15.93 |
15.50 |
15.60 |
-1.44%
|
140万 |
2215万 |
| 2024-08-21 |
15.59 |
15.78 |
15.50 |
15.67 |
0.45%
|
119万 |
1877万 |
| 2024-08-22 |
15.71 |
15.75 |
15.12 |
15.12 |
-3.55%
|
152万 |
2361万 |
| 2024-08-23 |
15.16 |
15.24 |
14.93 |
15.18 |
0.46%
|
157万 |
2393万 |
| 2024-08-26 |
15.26 |
15.58 |
15.21 |
15.46 |
1.83%
|
103万 |
1608万 |
| 2024-08-27 |
15.37 |
15.44 |
14.95 |
15.00 |
-3.02%
|
121万 |
1848万 |
| 2024-08-28 |
14.95 |
15.27 |
14.84 |
15.16 |
1.06%
|
108万 |
1648万 |
| 2024-08-29 |
15.16 |
15.60 |
15.01 |
15.49 |
2.23%
|
182万 |
2828万 |
| 2024-08-30 |
15.57 |
16.00 |
15.45 |
15.77 |
1.8%
|
206万 |
3287万 |
| 2024-09-02 |
15.81 |
15.87 |
15.26 |
15.30 |
-2.96%
|
159万 |
2504万 |
| 2024-09-03 |
15.29 |
15.56 |
15.18 |
15.33 |
0.19%
|
128万 |
1990万 |
| 2024-09-04 |
15.20 |
15.50 |
15.06 |
15.39 |
0.39%
|
146万 |
2254万 |
| 2024-09-05 |
15.40 |
15.55 |
15.29 |
15.50 |
0.71%
|
119万 |
1848万 |
| 2024-09-06 |
15.55 |
15.55 |
14.85 |
14.86 |
-4.17%
|
187万 |
2850万 |
| 2024-09-09 |
14.88 |
15.01 |
14.59 |
14.98 |
0.8%
|
120万 |
1798万 |
| 2024-09-10 |
14.94 |
16.48 |
14.88 |
16.48 |
10.02%
|
405万 |
6492万 |
| 2024-09-11 |
16.77 |
16.79 |
15.89 |
16.03 |
-2.71%
|
763万 |
1.24亿 |
| 2024-09-12 |
15.93 |
16.46 |
15.93 |
16.15 |
0.74%
|
496万 |
8108万 |
| 2024-09-13 |
16.11 |
16.28 |
15.72 |
15.77 |
-2.34%
|
337万 |
5426万 |
| 2024-09-18 |
15.94 |
15.99 |
15.31 |
15.71 |
-0.38%
|
232万 |
3653万 |
| 2024-09-19 |
15.71 |
15.95 |
15.59 |
15.85 |
0.89%
|
300万 |
4794万 |
| 2024-09-20 |
15.89 |
15.94 |
15.49 |
15.61 |
-1.5%
|
245万 |
3873万 |
| 2024-09-23 |
15.50 |
15.82 |
15.35 |
15.77 |
1.02%
|
203万 |
3191万 |
| 2024-09-24 |
15.77 |
16.19 |
15.58 |
16.18 |
2.58%
|
385万 |
6199万 |
| 2024-09-25 |
16.25 |
16.67 |
16.25 |
16.27 |
0.55%
|
451万 |
7466万 |
| 2024-09-26 |
16.20 |
16.69 |
16.14 |
16.69 |
2.57%
|
374万 |
6216万 |
| 2024-09-27 |
17.01 |
17.54 |
16.84 |
17.51 |
4.94%
|
387万 |
6710万 |
| 2024-09-30 |
18.36 |
19.20 |
17.72 |
19.18 |
9.53%
|
982万 |
1.84亿 |
| 2024-10-08 |
21.10 |
21.10 |
19.24 |
20.63 |
7.56%
|
1165万 |
2.37亿 |
| 2024-10-09 |
20.05 |
20.05 |
18.56 |
18.56 |
-10.02%
|
791万 |
1.53亿 |
| 2024-10-10 |
18.53 |
19.03 |
17.99 |
18.34 |
-1.23%
|
470万 |
8795万 |
| 2024-10-11 |
18.29 |
18.66 |
17.39 |
17.85 |
-2.66%
|
382万 |
6945万 |
| 2024-10-14 |
17.85 |
18.29 |
17.61 |
18.24 |
2.17%
|
290万 |
5256万 |
| 2024-10-15 |
18.17 |
18.43 |
17.71 |
17.74 |
-2.72%
|
287万 |
5228万 |
| 2024-10-16 |
17.54 |
17.87 |
17.39 |
17.58 |
-0.9%
|
249万 |
4419万 |
| 2024-10-17 |
17.71 |
18.08 |
17.57 |
17.58 |
0.0%
|
291万 |
5231万 |
| 2024-10-18 |
17.59 |
18.11 |
17.45 |
17.91 |
1.87%
|
381万 |
6833万 |
| 2024-10-21 |
18.07 |
18.19 |
17.82 |
18.06 |
0.83%
|
387万 |
7027万 |
| 2024-10-22 |
17.92 |
18.33 |
17.85 |
18.15 |
0.5%
|
383万 |
6988万 |
| 2024-10-23 |
18.10 |
18.47 |
17.99 |
18.29 |
0.77%
|
391万 |
7202万 |
| 2024-10-24 |
18.19 |
18.29 |
17.95 |
18.04 |
-1.36%
|
241万 |
4382万 |
| 2024-10-25 |
18.04 |
18.47 |
18.04 |
18.36 |
1.82%
|
366万 |
6746万 |
| 2024-10-28 |
18.36 |
18.73 |
18.36 |
18.63 |
1.46%
|
372万 |
6952万 |
| 2024-10-29 |
18.60 |
18.64 |
17.69 |
17.73 |
-4.85%
|
521万 |
9475万 |
| 2024-10-30 |
17.81 |
18.09 |
17.59 |
17.85 |
0.67%
|
249万 |
4471万 |
| 2024-10-31 |
17.64 |
17.92 |
17.64 |
17.76 |
-0.5%
|
386万 |
6906万 |
| 2024-11-01 |
17.76 |
17.76 |
16.85 |
16.99 |
-4.31%
|
374万 |
6488万 |
| 2024-11-04 |
17.15 |
17.71 |
17.05 |
17.68 |
4.04%
|
289万 |
5101万 |
| 2024-11-05 |
17.68 |
19.08 |
17.59 |
18.74 |
6.01%
|
840万 |
1.56亿 |
| 2024-11-06 |
18.53 |
18.72 |
18.23 |
18.43 |
-1.65%
|
559万 |
1.04亿 |
| 2024-11-07 |
18.31 |
18.62 |
18.27 |
18.62 |
1.03%
|
398万 |
7413万 |
| 2024-11-08 |
18.66 |
19.26 |
18.54 |
19.09 |
2.51%
|
702万 |
1.33亿 |
| 2024-11-11 |
19.19 |
19.35 |
18.95 |
19.27 |
0.94%
|
633万 |
1.22亿 |
| 2024-11-12 |
19.27 |
19.37 |
18.71 |
18.86 |
-2.12%
|
480万 |
9185万 |
| 2024-11-13 |
18.86 |
18.97 |
18.41 |
18.93 |
0.37%
|
308万 |
5812万 |
| 2024-11-14 |
18.89 |
19.09 |
18.34 |
18.47 |
-2.42%
|
260万 |
4890万 |
| 2024-11-15 |
18.23 |
18.59 |
17.93 |
17.96 |
-2.8%
|
258万 |
4735万 |
| 2024-11-18 |
17.96 |
18.12 |
17.32 |
17.49 |
-2.61%
|
217万 |
3854万 |
| 2024-11-19 |
17.54 |
18.43 |
17.54 |
18.42 |
5.35%
|
357万 |
6470万 |
| 2024-11-20 |
18.43 |
19.00 |
18.38 |
18.90 |
2.59%
|
409万 |
7731万 |
| 2024-11-21 |
18.90 |
19.80 |
18.81 |
19.17 |
1.42%
|
725万 |
1.41亿 |
| 2024-11-22 |
19.19 |
19.23 |
18.17 |
18.21 |
-5.04%
|
463万 |
8730万 |
| 2024-11-25 |
18.18 |
18.60 |
18.12 |
18.60 |
2.19%
|
279万 |
5160万 |
| 2024-11-26 |
18.61 |
18.69 |
18.00 |
18.07 |
-2.89%
|
290万 |
5320万 |
| 2024-11-27 |
18.08 |
18.55 |
17.63 |
18.55 |
2.7%
|
313万 |
5737万 |
| 2024-11-28 |
18.74 |
18.78 |
18.42 |
18.51 |
-0.21%
|
259万 |
4846万 |
| 2024-11-29 |
18.56 |
18.79 |
18.23 |
18.68 |
0.91%
|
309万 |
5774万 |
| 2024-12-02 |
18.86 |
19.07 |
18.64 |
18.93 |
1.33%
|
363万 |
6885万 |
| 2024-12-03 |
18.94 |
19.07 |
18.71 |
18.95 |
0.11%
|
320万 |
6082万 |
| 2024-12-04 |
18.95 |
19.51 |
18.81 |
18.90 |
-0.26%
|
796万 |
1.53亿 |
| 2024-12-05 |
18.74 |
19.20 |
18.68 |
19.07 |
0.9%
|
457万 |
8762万 |
| 2024-12-06 |
19.10 |
19.21 |
18.73 |
19.12 |
0.26%
|
458万 |
8750万 |
| 2024-12-09 |
19.20 |
19.75 |
19.03 |
19.53 |
2.13%
|
656万 |
1.28亿 |
| 2024-12-10 |
19.92 |
20.01 |
19.31 |
19.40 |
-0.66%
|
669万 |
1.32亿 |
| 2024-12-11 |
19.42 |
19.43 |
19.15 |
19.29 |
-0.56%
|
359万 |
6951万 |
| 2024-12-12 |
19.29 |
19.30 |
18.96 |
19.19 |
-0.52%
|
325万 |
6261万 |
| 2024-12-13 |
19.11 |
19.39 |
18.82 |
18.88 |
-1.61%
|
354万 |
6798万 |
| 2024-12-16 |
18.79 |
20.77 |
18.79 |
20.77 |
10.02%
|
1080万 |
2.23亿 |
| 2024-12-17 |
20.80 |
22.10 |
20.68 |
20.83 |
0.29%
|
2633万 |
5.64亿 |
| 2024-12-18 |
20.72 |
21.82 |
20.32 |
21.82 |
4.73%
|
1974万 |
4.20亿 |
| 2024-12-19 |
21.40 |
21.40 |
20.18 |
20.25 |
-7.21%
|
1367万 |
2.83亿 |
| 2024-12-20 |
20.29 |
20.83 |
20.18 |
20.51 |
1.33%
|
892万 |
1.84亿 |
| 2024-12-23 |
20.54 |
20.59 |
18.46 |
18.51 |
-9.75%
|
1126万 |
2.19亿 |
| 2024-12-24 |
18.31 |
18.64 |
17.52 |
18.17 |
-1.88%
|
840万 |
1.51亿 |
| 2024-12-25 |
18.00 |
18.00 |
16.93 |
17.20 |
-5.32%
|
636万 |
1.11亿 |
| 2024-12-26 |
17.02 |
17.77 |
17.02 |
17.52 |
1.85%
|
422万 |
7424万 |
| 2024-12-27 |
17.67 |
17.82 |
17.39 |
17.59 |
0.4%
|
404万 |
7187万 |
| 2024-12-30 |
17.61 |
17.62 |
17.12 |
17.21 |
-2.15%
|
332万 |
5768万 |
| 2024-12-31 |
17.21 |
17.30 |
16.44 |
16.44 |
-4.45%
|
391万 |
6586万 |
| 2025-01-02 |
16.47 |
16.73 |
15.96 |
16.12 |
-1.94%
|
318万 |
5220万 |
| 2025-01-03 |
16.16 |
16.27 |
15.24 |
15.28 |
-5.25%
|
339万 |
5332万 |
| 2025-01-06 |
15.29 |
15.69 |
14.93 |
15.67 |
2.54%
|
319万 |
4952万 |
| 2025-01-07 |
15.67 |
16.26 |
15.60 |
16.26 |
3.81%
|
339万 |
5439万 |
| 2025-01-08 |
16.17 |
16.26 |
15.46 |
15.95 |
-1.96%
|
355万 |
5682万 |
| 2025-01-09 |
15.81 |
16.10 |
15.75 |
15.93 |
-0.12%
|
228万 |
3663万 |
| 2025-01-10 |
15.93 |
15.97 |
15.34 |
15.34 |
-3.69%
|
255万 |
4011万 |
| 2025-01-13 |
15.21 |
15.63 |
15.02 |
15.56 |
1.43%
|
185万 |
2866万 |
| 2025-01-14 |
15.63 |
16.25 |
15.62 |
16.21 |
4.22%
|
352万 |
5670万 |
| 2025-01-15 |
16.22 |
16.91 |
16.09 |
16.36 |
0.92%
|
380万 |
6301万 |
| 2025-01-16 |
16.37 |
17.09 |
16.34 |
16.88 |
3.16%
|
551万 |
9295万 |
| 2025-01-17 |
16.71 |
17.02 |
16.46 |
16.82 |
-0.35%
|
340万 |
5723万 |
| 2025-01-20 |
16.97 |
17.37 |
16.97 |
17.12 |
1.78%
|
697万 |
1.20亿 |
| 2025-01-21 |
17.03 |
17.12 |
16.45 |
16.65 |
-2.73%
|
381万 |
6399万 |
| 2025-01-22 |
16.52 |
16.73 |
16.42 |
16.49 |
-0.96%
|
213万 |
3540万 |
| 2025-01-23 |
16.61 |
18.15 |
16.53 |
17.07 |
3.5%
|
849万 |
1.48亿 |
| 2025-01-24 |
16.71 |
17.32 |
16.70 |
17.07 |
0.0%
|
475万 |
8163万 |
| 2025-01-27 |
17.24 |
17.31 |
16.51 |
16.70 |
-2.16%
|
358万 |
6084万 |
| 2025-02-05 |
16.91 |
18.37 |
16.70 |
18.37 |
10.01%
|
984万 |
1.75亿 |
| 2025-02-06 |
17.92 |
18.41 |
17.92 |
18.19 |
-1.03%
|
1084万 |
1.98亿 |
| 2025-02-07 |
18.05 |
18.48 |
18.01 |
18.24 |
0.33%
|
804万 |
1.47亿 |
| 2025-02-10 |
18.07 |
18.63 |
18.07 |
18.63 |
2.13%
|
750万 |
1.39亿 |
| 2025-02-11 |
18.48 |
18.63 |
18.24 |
18.40 |
-1.23%
|
519万 |
9596万 |
| 2025-02-12 |
18.27 |
18.55 |
18.14 |
18.44 |
0.22%
|
461万 |
8496万 |
| 2025-02-13 |
18.37 |
18.79 |
18.23 |
18.59 |
0.81%
|
616万 |
1.15亿 |
| 2025-02-14 |
18.46 |
18.71 |
18.19 |
18.24 |
-1.87%
|
474万 |
8763万 |
| 2025-02-17 |
18.17 |
18.60 |
18.11 |
18.40 |
0.87%
|
467万 |
8590万 |
| 2025-02-18 |
18.41 |
18.56 |
17.69 |
17.72 |
-3.73%
|
409万 |
7439万 |
| 2025-02-19 |
17.83 |
18.51 |
17.83 |
18.49 |
4.38%
|
594万 |
1.10亿 |
| 2025-02-20 |
18.41 |
18.71 |
18.09 |
18.71 |
1.18%
|
560万 |
1.05亿 |
| 2025-02-21 |
18.71 |
18.99 |
18.61 |
18.68 |
-0.16%
|
641万 |
1.21亿 |
| 2025-02-24 |
18.61 |
18.87 |
18.31 |
18.69 |
0.05%
|
486万 |
9078万 |
| 2025-02-25 |
18.47 |
18.89 |
18.37 |
18.60 |
-0.48%
|
438万 |
8254万 |
| 2025-02-26 |
18.60 |
18.76 |
18.44 |
18.67 |
0.37%
|
349万 |
6529万 |
| 2025-02-27 |
18.67 |
18.79 |
18.03 |
18.49 |
-0.96%
|
390万 |
7220万 |
| 2025-02-28 |
18.51 |
18.77 |
17.53 |
17.60 |
-4.84%
|
423万 |
7696万 |
| 2025-03-03 |
17.92 |
18.30 |
17.65 |
17.82 |
1.24%
|
327万 |
5926万 |
| 2025-03-04 |
17.87 |
18.49 |
17.80 |
18.40 |
3.3%
|
348万 |
6379万 |
| 2025-03-05 |
18.40 |
19.80 |
18.29 |
18.93 |
2.87%
|
935万 |
1.79亿 |
| 2025-03-06 |
18.71 |
19.04 |
18.64 |
18.80 |
-0.68%
|
716万 |
1.35亿 |
| 2025-03-07 |
18.80 |
19.03 |
18.55 |
18.63 |
-0.9%
|
459万 |
8641万 |
| 2025-03-10 |
18.63 |
18.85 |
18.57 |
18.74 |
0.59%
|
285万 |
5371万 |
| 2025-03-11 |
18.41 |
18.82 |
18.31 |
18.77 |
0.16%
|
395万 |
7390万 |
| 2025-03-12 |
18.72 |
18.90 |
18.51 |
18.52 |
-1.33%
|
318万 |
5969万 |
| 2025-03-13 |
18.51 |
18.56 |
17.92 |
18.15 |
-2.04%
|
327万 |
5971万 |
| 2025-03-14 |
18.02 |
18.42 |
17.85 |
18.28 |
0.77%
|
271万 |
4960万 |
| 2025-03-17 |
18.37 |
18.45 |
18.19 |
18.39 |
0.6%
|
226万 |
4171万 |
| 2025-03-18 |
18.39 |
18.57 |
18.28 |
18.47 |
0.43%
|
199万 |
3692万 |
| 2025-03-19 |
18.61 |
20.28 |
18.47 |
19.05 |
3.12%
|
1096万 |
2.14亿 |
| 2025-03-20 |
19.11 |
19.71 |
19.09 |
19.27 |
1.15%
|
1011万 |
1.97亿 |
| 2025-03-21 |
19.01 |
19.80 |
19.01 |
19.51 |
1.24%
|
993万 |
1.95亿 |
| 2025-03-24 |
19.61 |
19.61 |
17.83 |
18.56 |
-4.85%
|
805万 |
1.51亿 |
| 2025-03-25 |
18.33 |
18.70 |
18.05 |
18.37 |
-1.02%
|
374万 |
6905万 |
| 2025-03-26 |
18.37 |
18.74 |
18.20 |
18.58 |
1.14%
|
329万 |
6144万 |
| 2025-03-27 |
18.57 |
18.57 |
17.86 |
17.94 |
-3.48%
|
383万 |
6952万 |
| 2025-03-28 |
17.94 |
18.41 |
17.83 |
18.12 |
1.0%
|
256万 |
4645万 |
| 2025-03-31 |
17.91 |
17.91 |
16.87 |
17.08 |
-5.71%
|
446万 |
7729万 |
| 2025-04-01 |
17.07 |
17.51 |
17.07 |
17.25 |
0.99%
|
232万 |
4041万 |
| 2025-04-02 |
17.27 |
17.42 |
17.02 |
17.21 |
-0.23%
|
152万 |
2652万 |
| 2025-04-03 |
17.16 |
17.23 |
16.66 |
16.80 |
-2.37%
|
262万 |
4455万 |
| 2025-04-07 |
16.32 |
16.32 |
15.12 |
15.12 |
-10.01%
|
278万 |
4278万 |
| 2025-04-08 |
14.93 |
15.13 |
14.20 |
14.59 |
-3.49%
|
404万 |
5955万 |
| 2025-04-09 |
14.43 |
15.07 |
13.32 |
14.99 |
2.73%
|
335万 |
4830万 |
| 2025-04-10 |
15.08 |
15.61 |
15.08 |
15.37 |
2.52%
|
286万 |
4438万 |
| 2025-04-11 |
15.06 |
15.60 |
15.06 |
15.46 |
0.58%
|
188万 |
2934万 |
| 2025-04-14 |
15.62 |
16.27 |
15.60 |
16.03 |
3.67%
|
289万 |
4620万 |
| 2025-04-15 |
16.00 |
16.70 |
15.88 |
16.57 |
3.42%
|
378万 |
6219万 |
| 2025-04-16 |
16.42 |
16.92 |
16.18 |
16.39 |
-1.08%
|
301万 |
5004万 |
| 2025-04-17 |
16.22 |
16.63 |
16.22 |
16.55 |
0.97%
|
189万 |
3141万 |
| 2025-04-18 |
16.47 |
16.67 |
16.33 |
16.50 |
-0.3%
|
130万 |
2153万 |
| 2025-04-21 |
16.50 |
16.60 |
16.22 |
16.46 |
-0.24%
|
230万 |
3787万 |
| 2025-04-22 |
16.42 |
16.82 |
16.34 |
16.38 |
-0.48%
|
200万 |
3341万 |
| 2025-04-23 |
16.58 |
16.96 |
16.32 |
16.80 |
2.55%
|
488万 |
8176万 |
| 2025-04-24 |
16.71 |
17.48 |
16.52 |
17.31 |
3.02%
|
654万 |
1.12亿 |
| 2025-04-25 |
17.32 |
19.04 |
17.32 |
19.04 |
10.01%
|
1453万 |
2.74亿 |
| 2025-04-28 |
18.27 |
18.61 |
17.14 |
17.14 |
-9.98%
|
1562万 |
2.76亿 |
| 2025-04-29 |
16.62 |
17.17 |
16.62 |
16.89 |
-1.45%
|
587万 |
9973万 |
| 2025-04-30 |
17.01 |
17.01 |
16.60 |
16.60 |
-1.71%
|
435万 |
7321万 |
| 2025-05-06 |
16.68 |
17.25 |
16.62 |
17.24 |
3.84%
|
472万 |
8064万 |
| 2025-05-07 |
17.45 |
17.48 |
17.13 |
17.40 |
0.92%
|
446万 |
7755万 |
| 2025-05-08 |
17.33 |
17.64 |
17.28 |
17.59 |
1.09%
|
342万 |
6014万 |
| 2025-05-09 |
17.59 |
17.61 |
17.29 |
17.42 |
-0.96%
|
245万 |
4288万 |
| 2025-05-12 |
17.61 |
17.61 |
17.39 |
17.53 |
0.63%
|
244万 |
4298万 |
| 2025-05-13 |
17.71 |
17.74 |
17.28 |
17.37 |
-0.91%
|
224万 |
3946万 |
| 2025-05-14 |
17.28 |
17.43 |
17.09 |
17.37 |
0.0%
|
255万 |
4420万 |
| 2025-05-15 |
17.39 |
17.39 |
17.03 |
17.04 |
-1.89%
|
213万 |
3681万 |
| 2025-05-16 |
17.06 |
17.31 |
17.00 |
17.13 |
0.53%
|
175万 |
3029万 |
| 2025-05-19 |
17.17 |
17.17 |
16.73 |
17.06 |
-0.41%
|
180万 |
3076万 |
| 2025-05-20 |
17.07 |
17.36 |
16.87 |
17.35 |
1.69%
|
220万 |
3816万 |
| 2025-05-21 |
17.35 |
18.40 |
16.98 |
17.82 |
2.7%
|
966万 |
1.73亿 |
| 2025-05-22 |
17.82 |
18.23 |
17.69 |
17.80 |
-0.11%
|
557万 |
1.00亿 |
| 2025-05-23 |
17.65 |
19.58 |
17.65 |
18.42 |
3.52%
|
1969万 |
3.74亿 |
| 2025-05-26 |
17.82 |
18.40 |
17.47 |
18.38 |
-0.22%
|
1441万 |
2.59亿 |
| 2025-05-27 |
18.23 |
18.37 |
17.81 |
18.28 |
-0.54%
|
777万 |
1.41亿 |
| 2025-05-28 |
18.28 |
18.31 |
17.94 |
18.11 |
-0.98%
|
505万 |
9186万 |
| 2025-05-29 |
18.14 |
18.41 |
18.02 |
18.17 |
0.33%
|
612万 |
1.12亿 |
| 2025-05-30 |
18.15 |
18.15 |
17.57 |
17.61 |
-3.07%
|
452万 |
8083万 |
| 2025-06-03 |
17.52 |
17.78 |
17.42 |
17.60 |
-0.06%
|
310万 |
5492万 |
| 2025-06-04 |
17.60 |
17.71 |
17.42 |
17.70 |
0.57%
|
287万 |
5089万 |
| 2025-06-05 |
17.62 |
18.22 |
17.47 |
18.00 |
1.69%
|
569万 |
1.03亿 |
| 2025-06-06 |
17.92 |
18.10 |
17.82 |
17.97 |
-0.17%
|
254万 |
4572万 |
| 2025-06-09 |
18.11 |
18.20 |
17.91 |
18.06 |
0.5%
|
289万 |
5245万 |
| 2025-06-10 |
18.00 |
18.45 |
17.92 |
18.22 |
0.88%
|
609万 |
1.11亿 |
| 2025-06-11 |
18.24 |
18.37 |
18.11 |
18.18 |
-0.22%
|
400万 |
7328万 |
| 2025-06-12 |
18.11 |
18.18 |
17.87 |
18.05 |
-0.71%
|
329万 |
5956万 |
| 2025-06-13 |
18.01 |
18.02 |
17.15 |
17.22 |
-4.58%
|
457万 |
8055万 |
| 2025-06-16 |
17.22 |
17.55 |
17.20 |
17.30 |
0.46%
|
236万 |
4124万 |
| 2025-06-17 |
17.37 |
17.40 |
16.90 |
16.96 |
-1.96%
|
311万 |
5331万 |
| 2025-06-18 |
16.87 |
16.98 |
16.64 |
16.76 |
-1.17%
|
251万 |
4243万 |
| 2025-06-19 |
16.76 |
16.85 |
16.29 |
16.34 |
-2.49%
|
240万 |
3987万 |
| 2025-06-20 |
16.41 |
16.55 |
16.15 |
16.15 |
-1.16%
|
159万 |
2609万 |
| 2025-06-23 |
16.10 |
16.48 |
16.05 |
16.39 |
1.48%
|
167万 |
2748万 |
| 2025-06-24 |
16.48 |
16.94 |
16.48 |
16.93 |
3.28%
|
225万 |
3792万 |
| 2025-06-25 |
17.00 |
17.05 |
16.75 |
16.98 |
0.29%
|
230万 |
3907万 |
| 2025-06-26 |
17.03 |
17.24 |
16.83 |
16.87 |
-0.65%
|
215万 |
3664万 |
| 2025-06-27 |
16.88 |
17.10 |
16.85 |
17.02 |
0.89%
|
169万 |
2878万 |
| 2025-06-30 |
17.13 |
17.29 |
17.01 |
17.27 |
1.46%
|
187万 |
3242万 |
| 2025-07-01 |
17.27 |
17.27 |
16.96 |
17.18 |
-0.52%
|
158万 |
2724万 |
| 2025-07-02 |
17.18 |
17.45 |
17.12 |
17.30 |
0.7%
|
249万 |
4335万 |
| 2025-07-03 |
17.21 |
17.41 |
17.17 |
17.33 |
0.17%
|
146万 |
2543万 |
| 2025-07-04 |
17.34 |
17.41 |
17.10 |
17.12 |
-1.21%
|
174万 |
3000万 |
| 2025-07-07 |
17.12 |
17.47 |
17.00 |
17.47 |
2.04%
|
206万 |
3589万 |
| 2025-07-08 |
17.50 |
17.75 |
17.43 |
17.64 |
0.97%
|
238万 |
4210万 |
| 2025-07-09 |
17.59 |
17.79 |
17.47 |
17.50 |
-0.79%
|
226万 |
4005万 |
| 2025-07-10 |
17.40 |
18.33 |
17.37 |
17.63 |
0.74%
|
361万 |
6420万 |
| 2025-07-11 |
17.68 |
17.69 |
17.41 |
17.55 |
-0.45%
|
234万 |
4117万 |
| 2025-07-14 |
17.54 |
17.82 |
17.53 |
17.77 |
1.25%
|
181万 |
3224万 |
| 2025-07-15 |
17.76 |
17.98 |
17.43 |
17.96 |
1.07%
|
334万 |
5942万 |
| 2025-07-16 |
17.90 |
18.07 |
17.79 |
17.87 |
-0.5%
|
259万 |
4657万 |
| 2025-07-17 |
17.82 |
17.98 |
17.79 |
17.90 |
0.17%
|
182万 |
3265万 |
| 2025-07-18 |
17.92 |
18.25 |
17.75 |
18.16 |
1.45%
|
399万 |
7229万 |
| 2025-07-21 |
18.55 |
18.89 |
18.26 |
18.83 |
3.68%
|
723万 |
1.35亿 |
| 2025-07-22 |
18.95 |
19.21 |
18.63 |
18.98 |
0.79%
|
813万 |
1.54亿 |
| 2025-07-23 |
18.98 |
19.10 |
18.47 |
18.51 |
-2.47%
|
678万 |
1.27亿 |
| 2025-07-24 |
18.64 |
18.94 |
18.38 |
18.76 |
1.35%
|
464万 |
8712万 |
| 2025-07-25 |
18.81 |
19.25 |
18.51 |
18.51 |
-1.33%
|
454万 |
8529万 |
| 2025-07-28 |
18.68 |
20.36 |
18.68 |
18.96 |
2.42%
|
1077万 |
2.07亿 |
| 2025-07-29 |
18.96 |
19.36 |
18.57 |
19.03 |
0.37%
|
871万 |
1.65亿 |
| 2025-07-30 |
19.05 |
19.24 |
18.58 |
19.12 |
0.47%
|
798万 |
1.52亿 |
| 2025-07-31 |
18.95 |
21.03 |
18.89 |
21.03 |
10.02%
|
2179万 |
4.55亿 |
| 2025-08-01 |
20.44 |
20.88 |
19.71 |
19.90 |
-5.36%
|
2497万 |
5.07亿 |
| 2025-08-04 |
19.81 |
20.29 |
19.77 |
20.05 |
0.75%
|
1336万 |
2.68亿 |
| 2025-08-05 |
19.89 |
20.53 |
19.53 |
20.52 |
2.34%
|
1631万 |
3.28亿 |
| 2025-08-06 |
20.52 |
20.52 |
20.06 |
20.22 |
-1.46%
|
1181万 |
2.41亿 |
| 2025-08-07 |
20.30 |
20.30 |
19.78 |
20.06 |
-0.79%
|
796万 |
1.59亿 |
| 2025-08-08 |
19.89 |
20.36 |
19.59 |
19.82 |
-1.19%
|
702万 |
1.40亿 |
| 2025-08-11 |
19.90 |
20.11 |
19.72 |
20.05 |
1.16%
|
689万 |
1.38亿 |
| 2025-08-12 |
19.94 |
20.18 |
19.61 |
19.76 |
-1.44%
|
569万 |
1.13亿 |
| 2025-08-13 |
20.27 |
21.74 |
20.27 |
21.74 |
9.99%
|
1898万 |
4.05亿 |
| 2025-08-14 |
21.94 |
23.91 |
21.90 |
22.43 |
3.17%
|
3518万 |
8.18亿 |
| 2025-08-15 |
21.51 |
23.16 |
21.51 |
22.70 |
1.2%
|
2317万 |
5.20亿 |
| 2025-08-18 |
22.48 |
22.71 |
21.76 |
22.57 |
-0.57%
|
1763万 |
3.95亿 |
| 2025-08-19 |
22.32 |
23.83 |
21.59 |
23.41 |
3.76%
|
2037万 |
4.61亿 |
| 2025-08-20 |
22.96 |
23.40 |
22.56 |
22.88 |
-2.3%
|
1205万 |
2.77亿 |
| 2025-08-21 |
22.69 |
22.71 |
21.95 |
22.22 |
-2.88%
|
799万 |
1.78亿 |
| 2025-08-22 |
22.29 |
22.48 |
21.99 |
22.45 |
1.03%
|
637万 |
1.43亿 |
| 2025-08-25 |
22.43 |
22.93 |
22.15 |
22.80 |
1.55%
|
840万 |
1.90亿 |
| 2025-08-26 |
22.81 |
22.81 |
22.22 |
22.26 |
-2.36%
|
578万 |
1.30亿 |
| 2025-08-27 |
22.09 |
22.10 |
20.57 |
20.69 |
-7.03%
|
1121万 |
2.41亿 |
| 2025-08-28 |
20.44 |
20.92 |
19.53 |
20.29 |
-1.93%
|
771万 |
1.56亿 |
| 2025-08-29 |
20.17 |
20.38 |
19.86 |
19.96 |
-1.62%
|
433万 |
8710万 |
| 2025-09-01 |
19.96 |
20.28 |
19.95 |
20.22 |
1.3%
|
372万 |
7519万 |
| 2025-09-02 |
20.29 |
20.67 |
19.65 |
20.55 |
1.63%
|
605万 |
1.22亿 |
| 2025-09-03 |
20.49 |
20.66 |
19.69 |
19.75 |
-3.88%
|
337万 |
6816万 |
| 2025-09-04 |
19.74 |
20.11 |
19.21 |
19.60 |
-0.81%
|
287万 |
5685万 |
| 2025-09-05 |
19.59 |
20.17 |
19.53 |
20.11 |
2.65%
|
282万 |
5668万 |
| 2025-09-08 |
20.10 |
20.32 |
20.00 |
20.25 |
0.69%
|
255万 |
5166万 |
| 2025-09-09 |
20.27 |
20.37 |
20.00 |
20.07 |
-0.89%
|
223万 |
4513万 |
| 2025-09-10 |
20.10 |
20.23 |
20.02 |
20.20 |
0.65%
|
205万 |
4156万 |
| 2025-09-11 |
20.16 |
20.21 |
19.80 |
20.18 |
-0.1%
|
290万 |
5836万 |
| 2025-09-12 |
20.18 |
20.23 |
19.87 |
19.91 |
-1.33%
|
271万 |
5440万 |
| 2025-09-15 |
19.96 |
19.97 |
19.72 |
19.72 |
-0.95%
|
195万 |
3885万 |
| 2025-09-16 |
19.72 |
20.12 |
19.67 |
20.11 |
1.97%
|
311万 |
6231万 |
| 2025-09-17 |
20.10 |
20.25 |
19.96 |
20.10 |
-0.05%
|
231万 |
4668万 |
| 2025-09-18 |
20.13 |
20.14 |
19.35 |
19.61 |
-2.48%
|
432万 |
8607万 |
| 2025-09-19 |
19.61 |
19.73 |
19.30 |
19.30 |
-1.58%
|
292万 |
5706万 |
| 2025-09-22 |
19.56 |
19.56 |
18.92 |
19.13 |
-0.88%
|
234万 |
4491万 |
| 2025-09-23 |
19.17 |
19.17 |
18.32 |
18.84 |
-1.51%
|
356万 |
6667万 |
| 2025-09-24 |
18.58 |
19.11 |
18.58 |
19.02 |
0.95%
|
226万 |
4304万 |
| 2025-09-25 |
19.02 |
19.21 |
18.85 |
18.85 |
-0.89%
|
200万 |
3817万 |
| 2025-09-26 |
18.80 |
19.11 |
18.62 |
18.80 |
-0.26%
|
183万 |
3465万 |
| 2025-09-29 |
18.77 |
18.99 |
18.48 |
18.88 |
0.42%
|
215万 |
4070万 |
| 2025-09-30 |
18.95 |
19.01 |
18.82 |
18.84 |
-0.21%
|
168万 |
3184万 |
| 2025-10-09 |
19.00 |
19.00 |
18.72 |
18.88 |
0.21%
|
197万 |
3726万 |
| 2025-10-10 |
18.89 |
19.02 |
18.80 |
18.82 |
-0.32%
|
196万 |
3709万 |
| 2025-10-13 |
18.32 |
18.74 |
17.78 |
18.67 |
-0.8%
|
237万 |
4374万 |
| 2025-10-14 |
18.83 |
18.98 |
18.55 |
18.57 |
-0.53%
|
228万 |
4284万 |
| 2025-10-15 |
18.58 |
18.80 |
18.49 |
18.76 |
1.02%
|
141万 |
2652万 |
| 2025-10-16 |
18.73 |
18.82 |
18.30 |
18.37 |
-2.08%
|
186万 |
3453万 |
| 2025-10-17 |
18.47 |
18.49 |
17.92 |
17.97 |
-2.17%
|
173万 |
3154万 |
| 2025-10-20 |
18.15 |
18.42 |
18.08 |
18.34 |
2.06%
|
161万 |
2965万 |
| 2025-10-21 |
18.34 |
18.71 |
18.31 |
18.66 |
1.74%
|
182万 |
3400万 |
| 2025-10-22 |
18.66 |
19.65 |
18.56 |
19.14 |
2.57%
|
565万 |
1.09亿 |
| 2025-10-23 |
18.97 |
19.08 |
18.74 |
19.05 |
-0.47%
|
342万 |
6479万 |
| 2025-10-24 |
19.05 |
19.23 |
18.97 |
19.13 |
0.42%
|
259万 |
4978万 |
| 2025-10-27 |
19.15 |
19.42 |
19.07 |
19.39 |
1.36%
|
324万 |
6279万 |
| 2025-10-28 |
19.34 |
19.50 |
19.22 |
19.26 |
-0.67%
|
238万 |
4628万 |
| 2025-10-29 |
19.26 |
19.27 |
18.94 |
18.99 |
-1.4%
|
207万 |
3958万 |
| 2025-10-30 |
19.00 |
19.16 |
18.85 |
18.88 |
-0.58%
|
178万 |
3385万 |
| 2025-10-31 |
18.79 |
19.05 |
18.77 |
19.01 |
0.69%
|
143万 |
2731万 |
| 2025-11-03 |
19.00 |
19.22 |
18.97 |
19.21 |
1.05%
|
160万 |
3078万 |
| 2025-11-04 |
19.21 |
19.33 |
19.07 |
19.22 |
0.05%
|
230万 |
4432万 |
| 2025-11-05 |
19.07 |
19.41 |
19.02 |
19.36 |
0.73%
|
203万 |
3936万 |
| 2025-11-06 |
19.46 |
19.46 |
19.21 |
19.30 |
-0.31%
|
170万 |
3292万 |
| 2025-11-07 |
19.22 |
19.31 |
19.16 |
19.21 |
-0.47%
|
141万 |
2716万 |
| 2025-11-10 |
19.21 |
19.35 |
19.11 |
19.29 |
0.42%
|
149万 |
2893万 |
| 2025-11-11 |
19.29 |
19.50 |
19.28 |
19.44 |
0.78%
|
179万 |
3486万 |
| 2025-11-12 |
19.44 |
19.62 |
19.25 |
19.35 |
-0.46%
|
188万 |
3669万 |
| 2025-11-13 |
19.37 |
19.41 |
19.21 |
19.37 |
0.1%
|
193万 |
3748万 |
| 2025-11-14 |
19.36 |
19.77 |
19.25 |
19.59 |
1.13%
|
314万 |
6174万 |
| 2025-11-17 |
19.59 |
19.75 |
19.48 |
19.58 |
-0.05%
|
206万 |
4045万 |
| 2025-11-18 |
19.58 |
19.77 |
19.37 |
19.67 |
0.46%
|
253万 |
4983万 |
| 2025-11-19 |
19.65 |
19.76 |
19.07 |
19.08 |
-2.99%
|
299万 |
5793万 |
| 2025-11-20 |
19.19 |
19.32 |
18.87 |
19.22 |
0.73%
|
208万 |
4001万 |
| 2025-11-21 |
19.13 |
19.26 |
18.18 |
18.43 |
-4.1%
|
294万 |
5489万 |
| 2025-11-24 |
18.55 |
19.04 |
18.55 |
18.97 |
2.93%
|
191万 |
3608万 |
| 2025-11-25 |
19.09 |
19.23 |
18.93 |
18.95 |
-0.11%
|
156万 |
2986万 |
| 2025-11-26 |
18.98 |
19.26 |
18.63 |
18.67 |
-1.48%
|
201万 |
3815万 |
| 2025-11-27 |
18.57 |
18.96 |
18.56 |
18.80 |
0.7%
|
122万 |
2300万 |
| 2025-11-28 |
18.80 |
18.99 |
18.67 |
18.99 |
1.01%
|
119万 |
2262万 |
| 2025-12-01 |
19.09 |
19.21 |
18.91 |
19.18 |
1.0%
|
141万 |
2714万 |
| 2025-12-02 |
19.17 |
19.17 |
18.95 |
19.13 |
-0.26%
|
131万 |
2502万 |
| 2025-12-03 |
19.25 |
19.27 |
18.92 |
19.17 |
0.21%
|
192万 |
3674万 |
| 2025-12-04 |
19.21 |
19.36 |
18.83 |
18.85 |
-1.67%
|
175万 |
3334万 |
| 2025-12-05 |
18.73 |
19.74 |
18.73 |
19.69 |
4.45%
|
683万 |
1.34亿 |
| 2025-12-08 |
19.84 |
20.17 |
19.53 |
19.93 |
1.27%
|
588万 |
1.17亿 |
| 2025-12-09 |
19.84 |
20.32 |
19.73 |
19.89 |
-0.2%
|
419万 |
8398万 |
| 2025-12-10 |
20.18 |
20.44 |
19.98 |
20.11 |
1.1%
|
564万 |
1.14亿 |
| 2025-12-11 |
20.02 |
20.43 |
19.80 |
19.80 |
-1.59%
|
433万 |
8699万 |
| 2025-12-12 |
19.80 |
20.20 |
19.65 |
20.13 |
1.71%
|
487万 |
9768万 |
| 2025-12-15 |
20.12 |
20.12 |
19.45 |
19.46 |
-3.37%
|
342万 |
6757万 |
| 2025-12-16 |
19.37 |
19.96 |
18.88 |
19.41 |
-0.26%
|
411万 |
7980万 |
| 2025-12-17 |
19.65 |
20.09 |
19.00 |
19.55 |
0.72%
|
355万 |
6936万 |
| 2025-12-18 |
19.74 |
19.80 |
19.38 |
19.51 |
-0.2%
|
252万 |
4952万 |
| 2025-12-19 |
19.51 |
19.65 |
19.36 |
19.61 |
0.51%
|
293万 |
5727万 |
| 2025-12-22 |
19.70 |
20.00 |
19.66 |
20.00 |
2.04%
|
385万 |
7684万 |
| 2025-12-23 |
20.01 |
20.03 |
19.49 |
19.60 |
-2.05%
|
287万 |
5667万 |
| 2025-12-24 |
19.55 |
20.36 |
19.27 |
20.36 |
3.92%
|
719万 |
1.45亿 |
| 2025-12-25 |
20.37 |
20.46 |
20.09 |
20.35 |
-0.05%
|
544万 |
1.10亿 |
| 2025-12-26 |
20.31 |
20.75 |
20.15 |
20.55 |
0.98%
|
565万 |
1.16亿 |
| 2025-12-29 |
20.62 |
20.82 |
20.37 |
20.72 |
0.83%
|
486万 |
1.00亿 |
| 2025-12-30 |
20.59 |
20.60 |
20.11 |
20.17 |
-2.65%
|
369万 |
7524万 |
| 2025-12-31 |
20.16 |
21.06 |
19.96 |
20.95 |
3.86%
|
732万 |
1.51亿 |
| 2026-01-05 |
20.94 |
20.96 |
20.59 |
20.92 |
-0.14%
|
462万 |
9623万 |
| 2026-01-06 |
20.82 |
21.28 |
20.71 |
20.89 |
-0.14%
|
446万 |
9329万 |
| 2026-01-07 |
20.76 |
20.85 |
20.38 |
20.42 |
-2.25%
|
336万 |
6937万 |
| 2026-01-08 |
20.28 |
20.68 |
20.28 |
20.42 |
0.0%
|
266万 |
5481万 |
| 2026-01-09 |
20.36 |
20.64 |
20.20 |
20.40 |
-0.1%
|
309万 |
6325万 |
| 2026-01-12 |
20.40 |
20.65 |
20.30 |
20.63 |
1.13%
|
305万 |
6283万 |
| 2026-01-13 |
20.56 |
20.63 |
19.92 |
19.92 |
-3.43%
|
354万 |
7211万 |
| 2026-01-14 |
19.92 |
20.63 |
19.92 |
20.50 |
2.91%
|
481万 |
9814万 |
| 2026-01-15 |
20.50 |
20.63 |
20.19 |
20.46 |
-0.19%
|
266万 |
5447万 |
| 2026-01-16 |
20.47 |
20.91 |
20.47 |
20.66 |
0.98%
|
366万 |
7594万 |
| 2026-01-19 |
18.60 |
18.82 |
18.60 |
18.60 |
-10.0%
|
349万 |
6512万 |
| 2026-01-20 |
18.13 |
18.71 |
18.13 |
18.46 |
-0.75%
|
768万 |
1.41亿 |
| 2026-01-21 |
18.19 |
19.21 |
18.19 |
18.85 |
2.11%
|
500万 |
9391万 |
| 2026-01-22 |
18.97 |
19.55 |
18.86 |
19.17 |
1.69%
|
378万 |
7287万 |
| 2026-01-23 |
19.26 |
19.33 |
18.99 |
19.22 |
0.26%
|
300万 |
5760万 |
| 2026-01-26 |
19.23 |
19.36 |
18.99 |
19.20 |
-0.1%
|
273万 |
5250万 |
| 2026-01-27 |
19.07 |
19.32 |
18.54 |
19.06 |
-0.73%
|
221万 |
4198万 |
| 2026-01-28 |
18.94 |
19.11 |
18.61 |
18.74 |
-1.68%
|
208万 |
3906万 |
| 2026-01-29 |
18.82 |
19.30 |
18.45 |
18.56 |
-0.96%
|
294万 |
5547万 |
| 2026-01-30 |
18.42 |
19.27 |
18.29 |
18.90 |
1.83%
|
406万 |
7688万 |
| 2026-02-02 |
19.19 |
19.31 |
18.90 |
18.98 |
0.42%
|
296万 |
5671万 |
| 2026-02-03 |
19.07 |
19.16 |
18.63 |
18.82 |
-0.84%
|
308万 |
5811万 |
| 2026-02-04 |
18.84 |
19.37 |
18.74 |
19.37 |
2.92%
|
348万 |
6685万 |
| 2026-02-05 |
19.52 |
19.56 |
18.99 |
19.29 |
-0.41%
|
493万 |
9510万 |
| 2026-02-06 |
19.11 |
19.59 |
19.06 |
19.22 |
-0.36%
|
237万 |
4596万 |
| 2026-02-09 |
19.39 |
19.44 |
19.15 |
19.26 |
0.21%
|
168万 |
3249万 |
| 2026-02-10 |
19.28 |
19.28 |
19.09 |
19.09 |
-0.88%
|
200万 |
3836万 |
| 2026-02-11 |
19.17 |
19.24 |
19.01 |
19.17 |
0.42%
|
151万 |
2907万 |
| 2026-02-12 |
19.17 |
19.34 |
18.94 |
19.09 |
-0.42%
|
176万 |
3375万 |
| 2026-02-13 |
19.09 |
19.27 |
19.02 |
19.06 |
-0.16%
|
138万 |
2663万 |
| 2026-02-24 |
19.23 |
19.38 |
19.14 |
19.33 |
1.42%
|
199万 |
3860万 |
| 2026-02-25 |
19.35 |
19.39 |
19.23 |
19.27 |
-0.31%
|
146万 |
2822万 |
| 2026-02-26 |
19.36 |
19.39 |
19.25 |
19.31 |
0.21%
|
141万 |
2739万 |
| 2026-02-27 |
19.27 |
19.39 |
19.15 |
19.30 |
-0.05%
|
144万 |
2784万 |
| 2026-03-02 |
19.28 |
19.28 |
18.54 |
18.61 |
-3.57%
|
197万 |
3714万 |
| 2026-03-03 |
18.56 |
18.83 |
18.01 |
18.11 |
-2.69%
|
210万 |
3881万 |
| 2026-03-04 |
18.01 |
18.87 |
17.81 |
18.29 |
0.99%
|
231万 |
4216万 |
| 2026-03-05 |
18.30 |
19.12 |
18.29 |
18.65 |
1.97%
|
242万 |
4530万 |
| 2026-03-06 |
18.42 |
19.18 |
18.42 |
18.92 |
1.45%
|
265万 |
5023万 |
| 2026-03-09 |
18.74 |
18.98 |
18.44 |
18.91 |
-0.05%
|
176万 |
3305万 |
| 2026-03-10 |
18.91 |
19.41 |
18.91 |
19.35 |
2.33%
|
222万 |
4279万 |
| 2026-03-11 |
19.35 |
19.49 |
19.09 |
19.21 |
-0.72%
|
190万 |
3677万 |
| 2026-03-12 |
19.20 |
19.59 |
19.04 |
19.34 |
0.68%
|
245万 |
4730万 |
| 2026-03-13 |
19.35 |
20.04 |
19.19 |
19.59 |
1.29%
|
409万 |
8040万 |
| 2026-03-16 |
19.41 |
20.14 |
19.41 |
19.80 |
1.07%
|
290万 |
5762万 |
| 2026-03-17 |
19.89 |
20.34 |
19.66 |
19.87 |
0.35%
|
357万 |
7129万 |
| 2026-03-18 |
19.98 |
20.11 |
19.77 |
19.99 |
0.6%
|
223万 |
4463万 |
| 2026-03-19 |
19.85 |
20.27 |
19.47 |
19.47 |
-2.6%
|
268万 |
5332万 |
| 2026-03-20 |
19.86 |
19.86 |
18.70 |
18.73 |
-3.8%
|
233万 |
4496万 |
| 2026-03-23 |
18.61 |
18.61 |
16.87 |
17.01 |
-9.18%
|
335万 |
5911万 |
| 2026-03-24 |
17.31 |
18.05 |
17.31 |
17.94 |
5.46%
|
294万 |
5197万 |
| 2026-03-25 |
18.47 |
18.67 |
17.91 |
18.32 |
2.12%
|
241万 |
4391万 |
| 2026-03-26 |
18.29 |
18.46 |
17.79 |
18.11 |
-1.15%
|
190万 |
3456万 |
| 2026-03-27 |
17.96 |
18.37 |
17.84 |
18.21 |
0.55%
|
117万 |
2142万 |
| 2026-03-30 |
17.99 |
18.75 |
17.99 |
18.52 |
1.7%
|
146万 |
2696万 |
| 2026-03-31 |
18.44 |
18.84 |
18.25 |
18.29 |
-1.24%
|
131万 |
2435万 |
| 2026-04-01 |
18.44 |
18.83 |
18.44 |
18.67 |
2.08%
|
219万 |
4096万 |
| 2026-04-02 |
18.47 |
18.99 |
17.99 |
18.13 |
-2.89%
|
215万 |
3975万 |
| 2026-04-03 |
18.36 |
18.36 |
17.36 |
17.47 |
-3.64%
|
182万 |
3228万 |
| 2026-04-07 |
17.53 |
18.07 |
17.40 |
18.02 |
3.15%
|
123万 |
2200万 |
| 2026-04-08 |
18.32 |
18.62 |
18.18 |
18.55 |
2.94%
|
162万 |
3012万 |
| 2026-04-09 |
18.55 |
18.59 |
18.09 |
18.09 |
-2.48%
|
135万 |
2481万 |
| 2026-04-10 |
18.17 |
18.54 |
18.13 |
18.16 |
0.39%
|
120万 |
2201万 |
| 2026-04-13 |
18.15 |
18.15 |
17.69 |
17.84 |
-1.76%
|
139万 |
2487万 |
| 2026-04-14 |
18.13 |
18.14 |
17.67 |
17.89 |
0.28%
|
152万 |
2715万 |
| 2026-04-15 |
17.90 |
18.10 |
17.86 |
17.93 |
0.22%
|
107万 |
1923万 |
| 2026-04-16 |
17.92 |
18.09 |
17.74 |
18.04 |
0.61%
|
120万 |
2164万 |
| 2026-04-17 |
17.98 |
18.12 |
17.82 |
17.90 |
-0.78%
|
96万 |
1734万 |
| 2026-04-20 |
17.76 |
17.95 |
17.72 |
17.80 |
-0.56%
|
120万 |
2139万 |
| 2026-04-21 |
17.70 |
18.09 |
17.59 |
17.72 |
-0.45%
|
113万 |
2025万 |
| 2026-04-22 |
17.60 |
17.78 |
17.47 |
17.57 |
-0.85%
|
137万 |
2417万 |
| 2026-04-23 |
17.48 |
17.67 |
17.26 |
17.34 |
-1.31%
|
123万 |
2145万 |
| 2026-04-24 |
17.45 |
17.57 |
17.11 |
17.45 |
0.63%
|
135万 |
2342万 |
| 2026-04-27 |
17.39 |
17.84 |
17.22 |
17.69 |
1.37%
|
202万 |
3564万 |
| 2026-04-28 |
17.69 |
17.85 |
17.25 |
17.27 |
-2.37%
|
238万 |
4175万 |
| 2026-04-29 |
17.38 |
17.71 |
17.27 |
17.59 |
1.85%
|
209万 |
3683万 |
| 2026-04-30 |
17.64 |
17.93 |
17.57 |
17.90 |
1.76%
|
168万 |
3002万 |
| 2026-05-06 |
17.91 |
18.09 |
17.79 |
17.94 |
0.22%
|
188万 |
3381万 |
| 2026-05-07 |
17.89 |
18.38 |
17.89 |
18.13 |
1.06%
|
158万 |
2881万 |
| 2026-05-08 |
18.13 |
18.34 |
18.05 |
18.29 |
0.88%
|
164万 |
2989万 |
| 2026-05-11 |
18.42 |
18.47 |
18.07 |
18.20 |
-0.49%
|
192万 |
3509万 |
| 2026-05-12 |
18.30 |
18.38 |
17.87 |
17.96 |
-1.32%
|
216万 |
3921万 |
| 2026-05-13 |
17.98 |
18.12 |
17.74 |
17.85 |
-0.61%
|
145万 |
2607万 |
| 2026-05-14 |
18.02 |
18.02 |
17.38 |
17.48 |
-2.07%
|
160万 |
2814万 |
| 2026-05-15 |
17.26 |
17.87 |
17.26 |
17.55 |
0.4%
|
210万 |
3710万 |
| 2026-05-18 |
17.28 |
17.52 |
17.19 |
17.33 |
-1.25%
|
201万 |
3487万 |
| 2026-05-19 |
17.41 |
17.64 |
17.12 |
17.35 |
0.12%
|
193万 |
3361万 |
| 2026-05-20 |
17.32 |
17.32 |
16.80 |
16.88 |
-2.71%
|
200万 |
3411万 |
| 2026-05-21 |
16.88 |
17.14 |
16.07 |
16.12 |
-4.5%
|
263万 |
4379万 |
| 2026-05-22 |
16.28 |
16.83 |
16.10 |
16.61 |
3.04%
|
269万 |
4434万 |
| 2026-05-25 |
16.67 |
16.98 |
16.10 |
16.20 |
-2.47%
|
218万 |
3578万 |
| 2026-05-26 |
16.16 |
16.26 |
15.56 |
15.69 |
-3.15%
|
225万 |
3561万 |
| 2026-05-27 |
15.91 |
15.91 |
15.29 |
15.35 |
-2.17%
|
283万 |
4381万 |
| 2026-05-28 |
15.35 |
15.55 |
15.06 |
15.44 |
0.59%
|
198万 |
3045万 |
| 2026-05-29 |
15.51 |
15.58 |
14.90 |
14.97 |
-3.04%
|
193万 |
2944万 |
| 2026-06-01 |
14.97 |
15.47 |
14.81 |
15.29 |
2.14%
|
216万 |
3300万 |
| 2026-06-02 |
15.39 |
15.43 |
14.71 |
14.85 |
-2.88%
|
234万 |
3498万 |
| 2026-06-03 |
14.85 |
14.88 |
14.46 |
14.61 |
-1.62%
|
226万 |
3323万 |
| 2026-06-04 |
14.61 |
14.82 |
14.31 |
14.46 |
-1.03%
|
191万 |
2777万 |
| 2026-06-05 |
14.45 |
15.04 |
14.10 |
14.80 |
2.35%
|
212万 |
3116万 |
| 2026-06-08 |
14.56 |
15.03 |
14.25 |
14.51 |
-1.96%
|
210万 |
3090万 |
| 2026-06-09 |
14.51 |
14.87 |
14.35 |
14.49 |
-0.14%
|
159万 |
2332万 |
| 2026-06-10 |
14.51 |
14.55 |
13.88 |
14.20 |
-2.0%
|
176万 |
2491万 |
| 2026-06-11 |
14.21 |
14.82 |
13.76 |
14.45 |
1.76%
|
265万 |
3785万 |
| 2026-06-12 |
14.40 |
14.73 |
14.11 |
14.41 |
-0.28%
|
346万 |
5000万 |
| 2026-06-15 |
14.46 |
14.67 |
14.23 |
14.35 |
-0.42%
|
222万 |
3216万 |
| 2026-06-16 |
14.43 |
14.88 |
13.90 |
14.61 |
1.81%
|
290万 |
4196万 |
| 2026-06-17 |
14.63 |
14.67 |
14.17 |
14.23 |
-2.6%
|
257万 |
3689万 |
| 2026-06-18 |
14.02 |
14.23 |
13.81 |
13.94 |
-2.04%
|
175万 |
2461万 |
| 2026-06-22 |
13.85 |
13.98 |
13.39 |
13.93 |
-0.07%
|
275万 |
3754万 |
| 2026-06-23 |
13.92 |
14.45 |
13.81 |
14.16 |
1.65%
|
282万 |
4007万 |
| 2026-06-24 |
14.14 |
14.39 |
13.52 |
13.64 |
-3.67%
|
242万 |
3336万 |
| 2026-06-25 |
13.68 |
13.73 |
12.80 |
12.96 |
-4.99%
|
495万 |
6472万 |
| 2026-06-26 |
12.97 |
12.97 |
12.48 |
12.67 |
-2.24%
|
273万 |
3473万 |
| 2026-06-29 |
12.79 |
12.93 |
12.12 |
12.82 |
1.18%
|
323万 |
4055万 |
| 2026-06-30 |
12.80 |
13.07 |
12.65 |
12.95 |
1.01%
|
214万 |
2766万 |
| 2026-07-01 |
12.95 |
13.38 |
12.84 |
13.15 |
1.54%
|
207万 |
2720万 |
| 2026-07-02 |
13.70 |
14.47 |
13.55 |
14.47 |
10.04%
|
338万 |
4793万 |
| 2026-07-03 |
14.33 |
14.60 |
13.88 |
14.17 |
-2.07%
|
807万 |
1.14亿 |
| 2026-07-06 |
14.18 |
14.50 |
14.00 |
14.15 |
-0.14%
|
539万 |
7662万 |
| 2026-07-07 |
14.28 |
15.25 |
13.72 |
13.84 |
-2.19%
|
577万 |
8208万 |
| 2026-07-08 |
13.75 |
13.85 |
13.18 |
13.35 |
-3.54%
|
382万 |
5153万 |
| 2026-07-09 |
13.32 |
13.51 |
12.85 |
13.30 |
-0.37%
|
307万 |
4055万 |
| 2026-07-10 |
13.47 |
13.86 |
13.17 |
13.54 |
1.8%
|
284万 |
3860万 |
| 2026-07-13 |
13.90 |
13.90 |
13.05 |
13.10 |
-3.25%
|
271万 |
3601万 |
| 2026-07-14 |
13.00 |
13.59 |
12.97 |
13.51 |
3.13%
|
275万 |
3682万 |
| 2026-07-15 |
13.50 |
13.75 |
13.37 |
13.49 |
-0.15%
|
206万 |
2794万 |
| 2026-07-16 |
13.51 |
13.81 |
13.27 |
13.64 |
1.11%
|
227万 |
3086万 |
| 2026-07-17 |
13.48 |
13.74 |
13.10 |
13.19 |
-3.3%
|
262万 |
3520万 |
| 2026-07-20 |
13.18 |
13.61 |
12.72 |
12.87 |
-2.43%
|
330万 |
4349万 |
| 2026-07-21 |
12.87 |
12.99 |
12.23 |
12.80 |
-0.54%
|
355万 |
4497万 |
| 2026-07-22 |
12.85 |
12.85 |
12.35 |
12.43 |
-2.89%
|
225万 |
2826万 |
| 2026-07-23 |
12.41 |
12.74 |
12.34 |
12.70 |
2.17%
|
182万 |
2285万 |
| 2026-07-24 |
12.61 |
12.74 |
12.41 |
12.59 |
-0.87%
|
149万 |
1885万 |
| 2026-07-27 |
12.51 |
13.03 |
12.50 |
12.93 |
2.7%
|
201万 |
2586万 |
| 2026-07-28 |
12.86 |
13.20 |
12.86 |
12.97 |
0.31%
|
176万 |
2308万 |
| 2026-07-29 |
12.96 |
13.28 |
12.96 |
13.22 |
1.93%
|
161万 |
2128万 |
| 2026-07-30 |
13.12 |
13.54 |
13.12 |
13.26 |
0.3%
|
263万 |
3516万 |
| 2026-07-31 |
13.58 |
13.59 |
13.27 |
13.53 |
2.04%
|
234万 |
3152万 |
| 2026-08-03 |
13.57 |
14.33 |
13.54 |
14.22 |
5.1%
|
403万 |
5682万 |
| 2026-08-04 |
14.50 |
14.50 |
14.05 |
14.11 |
-0.77%
|
254万 |
3599万 |
| 2026-08-05 |
14.13 |
14.20 |
13.92 |
14.04 |
-0.5%
|
221万 |
3106万 |
| 2026-08-06 |
14.04 |
14.15 |
13.81 |
14.07 |
0.21%
|
185万 |
2587万 |
| 2026-08-07 |
14.12 |
14.12 |
13.73 |
13.90 |
-1.21%
|
194万 |
2687万 |
| 2026-08-10 |
13.91 |
14.39 |
13.80 |
14.36 |
3.31%
|
291万 |
4145万 |
| 2026-08-11 |
14.30 |
14.52 |
14.13 |
14.46 |
0.7%
|
215万 |
3097万 |
| 2026-08-12 |
14.44 |
14.63 |
14.34 |
14.49 |
0.21%
|
187万 |
2711万 |
| 2026-08-13 |
14.49 |
14.52 |
14.24 |
14.24 |
-1.73%
|
208万 |
3001万 |
| 2026-08-14 |
14.24 |
14.40 |
14.12 |
14.24 |
0.0%
|
153万 |
2183万 |
| 2026-08-17 |
14.20 |
14.51 |
14.11 |
14.48 |
1.69%
|
180万 |
2594万 |
| 2026-08-18 |
14.57 |
14.89 |
14.32 |
14.60 |
0.83%
|
331万 |
4854万 |
| 2026-08-19 |
14.60 |
14.60 |
14.17 |
14.23 |
-2.53%
|
264万 |
3795万 |
数据来源：Baostock ｜ 更新日期：2026-08-19