📊 K线图 2026-08-19
股票：春光科技 (603657)
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 |
17.10 |
17.16 |
16.73 |
17.10 |
0.0%
|
86万 |
1488万 |
| 2023-07-18 |
17.10 |
17.34 |
16.91 |
17.23 |
0.75%
|
81万 |
1424万 |
| 2023-07-19 |
17.23 |
17.27 |
17.00 |
17.18 |
-0.29%
|
78万 |
1361万 |
| 2023-07-20 |
17.30 |
17.50 |
17.06 |
17.16 |
-0.12%
|
108万 |
1884万 |
| 2023-07-21 |
17.25 |
17.34 |
16.98 |
17.04 |
-0.69%
|
104万 |
1812万 |
| 2023-07-24 |
17.18 |
17.70 |
16.68 |
16.81 |
-1.34%
|
128万 |
2193万 |
| 2023-07-25 |
16.92 |
16.93 |
16.54 |
16.70 |
-0.65%
|
127万 |
2141万 |
| 2023-07-26 |
16.70 |
16.79 |
16.42 |
16.50 |
-1.19%
|
121万 |
2036万 |
| 2023-07-27 |
16.68 |
16.73 |
16.35 |
16.39 |
-0.66%
|
117万 |
1968万 |
| 2023-07-28 |
16.39 |
16.66 |
16.24 |
16.58 |
1.15%
|
109万 |
1827万 |
| 2023-07-31 |
16.54 |
16.95 |
16.54 |
16.68 |
0.6%
|
143万 |
2429万 |
| 2023-08-01 |
16.81 |
16.98 |
16.65 |
16.67 |
-0.06%
|
115万 |
1951万 |
| 2023-08-02 |
16.91 |
16.91 |
16.49 |
16.73 |
0.36%
|
79万 |
1337万 |
| 2023-08-03 |
16.75 |
16.75 |
16.39 |
16.39 |
-2.01%
|
78万 |
1301万 |
| 2023-08-04 |
16.59 |
16.59 |
15.99 |
16.00 |
-2.42%
|
114万 |
1874万 |
| 2023-08-07 |
16.00 |
16.17 |
15.85 |
16.06 |
0.37%
|
94万 |
1529万 |
| 2023-08-08 |
16.00 |
16.02 |
15.81 |
15.86 |
-1.23%
|
64万 |
1035万 |
| 2023-08-09 |
15.86 |
16.02 |
15.54 |
15.61 |
-1.56%
|
64万 |
1025万 |
| 2023-08-10 |
15.76 |
15.83 |
15.54 |
15.80 |
1.2%
|
62万 |
989万 |
| 2023-08-11 |
15.74 |
15.99 |
15.59 |
15.64 |
-1.0%
|
79万 |
1264万 |
| 2023-08-14 |
15.77 |
15.86 |
15.38 |
15.71 |
0.44%
|
72万 |
1139万 |
| 2023-08-15 |
15.79 |
15.87 |
15.57 |
15.71 |
0.0%
|
65万 |
1037万 |
| 2023-08-16 |
15.71 |
15.83 |
15.45 |
15.45 |
-1.64%
|
80万 |
1258万 |
| 2023-08-17 |
15.33 |
15.93 |
15.33 |
15.89 |
2.82%
|
122万 |
1939万 |
| 2023-08-18 |
15.90 |
16.24 |
15.80 |
15.88 |
-0.06%
|
143万 |
2328万 |
| 2023-08-21 |
15.93 |
16.24 |
15.81 |
16.04 |
1.0%
|
155万 |
2523万 |
| 2023-08-22 |
15.99 |
16.13 |
15.38 |
15.54 |
-3.09%
|
105万 |
1670万 |
| 2023-08-23 |
15.59 |
15.74 |
15.41 |
15.67 |
0.83%
|
129万 |
2040万 |
| 2023-08-24 |
15.46 |
15.59 |
15.03 |
15.11 |
-3.6%
|
158万 |
2446万 |
| 2023-08-25 |
15.08 |
15.35 |
14.88 |
14.94 |
-1.11%
|
101万 |
1537万 |
| 2023-08-28 |
15.54 |
15.60 |
14.99 |
15.04 |
0.66%
|
124万 |
1917万 |
| 2023-08-29 |
14.88 |
15.93 |
14.73 |
15.86 |
5.46%
|
232万 |
3656万 |
| 2023-08-30 |
15.86 |
16.29 |
15.77 |
15.91 |
0.31%
|
228万 |
3681万 |
| 2023-08-31 |
16.00 |
16.06 |
15.43 |
15.50 |
-2.55%
|
186万 |
2946万 |
| 2023-09-01 |
15.48 |
15.58 |
15.21 |
15.34 |
-1.09%
|
151万 |
2340万 |
| 2023-09-04 |
15.43 |
15.77 |
15.25 |
15.73 |
2.58%
|
211万 |
3312万 |
| 2023-09-05 |
15.73 |
15.88 |
15.55 |
15.74 |
0.06%
|
150万 |
2390万 |
| 2023-09-06 |
15.74 |
15.79 |
15.54 |
15.79 |
0.31%
|
132万 |
2109万 |
| 2023-09-07 |
15.79 |
15.85 |
15.32 |
15.39 |
-2.51%
|
127万 |
2007万 |
| 2023-09-08 |
15.43 |
15.51 |
15.29 |
15.39 |
0.0%
|
87万 |
1354万 |
| 2023-09-11 |
15.43 |
15.68 |
15.26 |
15.45 |
0.39%
|
125万 |
1962万 |
| 2023-09-12 |
15.49 |
15.49 |
15.19 |
15.37 |
-0.51%
|
88万 |
1367万 |
| 2023-09-13 |
15.36 |
15.46 |
15.16 |
15.35 |
-0.19%
|
90万 |
1388万 |
| 2023-09-14 |
15.48 |
15.48 |
15.01 |
15.21 |
-0.9%
|
114万 |
1749万 |
| 2023-09-15 |
15.29 |
15.29 |
15.00 |
15.06 |
-0.98%
|
71万 |
1082万 |
| 2023-09-18 |
15.15 |
15.61 |
14.90 |
15.56 |
3.35%
|
147万 |
2281万 |
| 2023-09-19 |
15.56 |
15.56 |
15.15 |
15.27 |
-1.91%
|
100万 |
1547万 |
| 2023-09-20 |
15.27 |
15.44 |
15.20 |
15.38 |
0.78%
|
86万 |
1335万 |
| 2023-09-21 |
15.30 |
15.47 |
15.20 |
15.33 |
-0.39%
|
78万 |
1219万 |
| 2023-09-22 |
15.38 |
15.46 |
15.04 |
15.37 |
0.32%
|
101万 |
1570万 |
| 2023-09-25 |
15.22 |
15.39 |
15.05 |
15.17 |
-1.35%
|
103万 |
1594万 |
| 2023-09-26 |
15.18 |
15.26 |
15.00 |
15.14 |
-0.2%
|
60万 |
929万 |
| 2023-09-27 |
15.18 |
15.23 |
14.86 |
15.06 |
-0.52%
|
77万 |
1176万 |
| 2023-09-28 |
15.12 |
15.29 |
15.06 |
15.20 |
0.92%
|
74万 |
1149万 |
| 2023-10-09 |
15.11 |
15.43 |
14.82 |
14.90 |
-1.95%
|
125万 |
1901万 |
| 2023-10-10 |
14.90 |
15.07 |
14.68 |
14.72 |
-1.2%
|
107万 |
1609万 |
| 2023-10-11 |
14.79 |
15.02 |
14.56 |
14.69 |
-0.2%
|
121万 |
1805万 |
| 2023-10-12 |
14.55 |
15.00 |
14.50 |
14.65 |
-0.27%
|
123万 |
1826万 |
| 2023-10-13 |
14.59 |
14.64 |
14.30 |
14.43 |
-1.49%
|
130万 |
1898万 |
| 2023-10-16 |
14.43 |
14.60 |
14.26 |
14.43 |
0.0%
|
126万 |
1834万 |
| 2023-10-17 |
14.54 |
14.67 |
14.49 |
14.63 |
1.37%
|
92万 |
1368万 |
| 2023-10-18 |
14.55 |
14.69 |
14.34 |
14.34 |
-2.03%
|
109万 |
1596万 |
| 2023-10-19 |
14.31 |
14.60 |
14.12 |
14.28 |
-0.41%
|
74万 |
1076万 |
| 2023-10-20 |
14.22 |
14.47 |
14.14 |
14.20 |
-0.55%
|
54万 |
790万 |
| 2023-10-23 |
14.27 |
14.27 |
13.76 |
13.83 |
-2.58%
|
84万 |
1192万 |
| 2023-10-24 |
13.83 |
14.51 |
13.81 |
14.41 |
4.22%
|
92万 |
1334万 |
| 2023-10-25 |
14.56 |
14.75 |
14.41 |
14.69 |
1.92%
|
91万 |
1350万 |
| 2023-10-26 |
14.69 |
14.76 |
14.39 |
14.61 |
-0.54%
|
71万 |
1049万 |
| 2023-10-27 |
14.67 |
15.08 |
14.62 |
15.01 |
2.71%
|
101万 |
1525万 |
| 2023-10-30 |
15.00 |
15.04 |
14.54 |
14.60 |
-2.7%
|
171万 |
2543万 |
| 2023-10-31 |
14.60 |
14.91 |
14.45 |
14.84 |
1.63%
|
145万 |
2167万 |
| 2023-11-01 |
14.80 |
15.07 |
14.75 |
15.00 |
1.07%
|
100万 |
1519万 |
| 2023-11-02 |
14.86 |
15.09 |
14.85 |
14.90 |
-0.66%
|
98万 |
1490万 |
| 2023-11-03 |
14.91 |
15.26 |
14.91 |
14.99 |
0.6%
|
84万 |
1294万 |
| 2023-11-06 |
15.10 |
15.20 |
14.93 |
15.11 |
0.79%
|
101万 |
1535万 |
| 2023-11-07 |
15.17 |
15.18 |
14.86 |
15.07 |
-0.26%
|
104万 |
1592万 |
| 2023-11-08 |
15.07 |
15.20 |
14.94 |
15.02 |
-0.33%
|
115万 |
1757万 |
| 2023-11-09 |
15.18 |
15.31 |
14.98 |
15.27 |
1.65%
|
197万 |
3042万 |
| 2023-11-10 |
15.19 |
15.36 |
14.90 |
15.23 |
-0.26%
|
105万 |
1612万 |
| 2023-11-13 |
15.29 |
15.40 |
15.19 |
15.35 |
0.78%
|
76万 |
1189万 |
| 2023-11-14 |
15.35 |
15.40 |
15.17 |
15.29 |
-0.39%
|
77万 |
1192万 |
| 2023-11-15 |
15.35 |
15.48 |
15.27 |
15.40 |
0.78%
|
82万 |
1277万 |
| 2023-11-16 |
15.40 |
15.64 |
15.38 |
15.43 |
0.19%
|
95万 |
1494万 |
| 2023-11-17 |
15.40 |
15.76 |
15.34 |
15.69 |
1.67%
|
107万 |
1692万 |
| 2023-11-20 |
15.94 |
15.95 |
15.59 |
15.90 |
1.32%
|
136万 |
2177万 |
| 2023-11-21 |
15.91 |
16.04 |
15.79 |
15.91 |
0.06%
|
126万 |
2031万 |
| 2023-11-22 |
15.84 |
15.92 |
15.69 |
15.69 |
-1.37%
|
121万 |
1940万 |
| 2023-11-23 |
15.69 |
16.03 |
15.69 |
15.98 |
1.83%
|
113万 |
1828万 |
| 2023-11-24 |
16.02 |
16.02 |
15.81 |
15.93 |
-0.31%
|
87万 |
1405万 |
| 2023-11-27 |
15.93 |
16.04 |
15.68 |
15.78 |
-0.93%
|
159万 |
2548万 |
| 2023-11-28 |
15.75 |
16.00 |
15.73 |
15.81 |
0.19%
|
123万 |
1980万 |
| 2023-11-29 |
15.82 |
16.02 |
15.79 |
15.86 |
0.31%
|
104万 |
1669万 |
| 2023-11-30 |
15.86 |
15.95 |
15.70 |
15.85 |
-0.06%
|
96万 |
1534万 |
| 2023-12-01 |
15.85 |
15.85 |
15.56 |
15.64 |
-1.31%
|
128万 |
2032万 |
| 2023-12-04 |
15.66 |
15.77 |
15.53 |
15.70 |
0.38%
|
109万 |
1728万 |
| 2023-12-05 |
15.70 |
15.79 |
15.54 |
15.56 |
-0.88%
|
75万 |
1194万 |
| 2023-12-06 |
15.47 |
15.83 |
15.37 |
15.66 |
0.64%
|
79万 |
1255万 |
| 2023-12-07 |
15.78 |
15.78 |
15.35 |
15.54 |
-0.76%
|
83万 |
1307万 |
| 2023-12-08 |
15.65 |
15.66 |
14.95 |
15.01 |
-3.44%
|
96万 |
1480万 |
| 2023-12-11 |
15.01 |
15.50 |
14.73 |
15.44 |
2.9%
|
236万 |
3650万 |
| 2023-12-12 |
15.57 |
15.65 |
15.20 |
15.57 |
0.83%
|
247万 |
3866万 |
| 2023-12-13 |
15.43 |
15.66 |
14.95 |
15.52 |
-0.32%
|
454万 |
7049万 |
| 2023-12-14 |
15.41 |
15.41 |
14.71 |
14.76 |
-4.91%
|
390万 |
5887万 |
| 2023-12-15 |
14.83 |
14.89 |
14.55 |
14.77 |
0.07%
|
161万 |
2409万 |
| 2023-12-18 |
14.75 |
14.97 |
14.71 |
14.95 |
1.21%
|
211万 |
3185万 |
| 2023-12-19 |
14.82 |
15.04 |
14.77 |
14.96 |
0.07%
|
93万 |
1408万 |
| 2023-12-20 |
15.02 |
15.36 |
15.02 |
15.09 |
0.86%
|
214万 |
3304万 |
| 2023-12-21 |
15.24 |
15.62 |
14.93 |
15.41 |
2.17%
|
212万 |
3288万 |
| 2023-12-22 |
15.41 |
15.58 |
15.13 |
15.23 |
-1.22%
|
136万 |
2107万 |
| 2023-12-25 |
15.24 |
15.31 |
14.98 |
15.21 |
-0.13%
|
148万 |
2262万 |
| 2023-12-26 |
15.25 |
15.43 |
14.99 |
15.06 |
-0.98%
|
102万 |
1575万 |
| 2023-12-27 |
15.06 |
15.42 |
14.87 |
15.38 |
2.17%
|
103万 |
1587万 |
| 2023-12-28 |
15.33 |
15.69 |
15.13 |
15.64 |
1.67%
|
110万 |
1734万 |
| 2023-12-29 |
15.67 |
16.04 |
15.67 |
15.93 |
1.84%
|
234万 |
3760万 |
| 2024-01-02 |
15.93 |
16.38 |
15.91 |
16.20 |
1.68%
|
250万 |
4098万 |
| 2024-01-03 |
16.23 |
16.29 |
15.99 |
16.19 |
-0.06%
|
153万 |
2499万 |
| 2024-01-04 |
16.26 |
16.40 |
16.10 |
16.24 |
0.31%
|
106万 |
1741万 |
| 2024-01-05 |
16.18 |
16.45 |
16.04 |
16.15 |
-0.55%
|
108万 |
1780万 |
| 2024-01-08 |
16.15 |
16.20 |
15.93 |
15.99 |
-0.98%
|
107万 |
1743万 |
| 2024-01-09 |
16.03 |
16.26 |
15.84 |
16.13 |
0.87%
|
110万 |
1788万 |
| 2024-01-10 |
16.09 |
16.15 |
15.79 |
16.03 |
-0.61%
|
84万 |
1359万 |
| 2024-01-11 |
15.94 |
16.12 |
15.89 |
16.03 |
0.0%
|
94万 |
1524万 |
| 2024-01-12 |
16.03 |
16.34 |
15.95 |
16.02 |
-0.06%
|
73万 |
1189万 |
| 2024-01-15 |
15.92 |
16.10 |
15.89 |
16.03 |
0.06%
|
108万 |
1749万 |
| 2024-01-16 |
16.04 |
16.22 |
15.76 |
16.00 |
-0.19%
|
117万 |
1896万 |
| 2024-01-17 |
15.89 |
16.09 |
15.75 |
15.76 |
-1.49%
|
78万 |
1264万 |
| 2024-01-18 |
15.65 |
15.80 |
15.25 |
15.58 |
-1.13%
|
159万 |
2484万 |
| 2024-01-19 |
15.68 |
15.91 |
15.38 |
15.50 |
-0.51%
|
111万 |
1764万 |
| 2024-01-22 |
16.23 |
17.06 |
13.95 |
13.95 |
-10.03%
|
1101万 |
1.70亿 |
| 2024-01-23 |
12.81 |
13.05 |
12.55 |
12.55 |
-10.01%
|
672万 |
8588万 |
| 2024-01-24 |
12.55 |
12.68 |
12.10 |
12.53 |
-0.16%
|
903万 |
1.14亿 |
| 2024-01-25 |
12.66 |
13.28 |
12.38 |
13.27 |
5.85%
|
507万 |
6585万 |
| 2024-01-26 |
13.26 |
13.47 |
13.02 |
13.07 |
-1.49%
|
275万 |
3693万 |
| 2024-01-29 |
13.30 |
13.40 |
12.64 |
12.75 |
-2.42%
|
295万 |
3835万 |
| 2024-01-30 |
12.70 |
12.81 |
11.89 |
12.08 |
-5.28%
|
227万 |
2828万 |
| 2024-01-31 |
12.08 |
12.08 |
11.24 |
11.25 |
-6.89%
|
304万 |
3545万 |
| 2024-02-01 |
11.38 |
11.39 |
10.75 |
11.15 |
-0.88%
|
319万 |
3583万 |
| 2024-02-02 |
11.13 |
11.57 |
10.07 |
10.47 |
-6.04%
|
304万 |
3297万 |
| 2024-02-05 |
10.27 |
10.27 |
9.42 |
9.43 |
-9.92%
|
358万 |
3428万 |
| 2024-02-06 |
8.96 |
9.09 |
8.49 |
8.74 |
-7.35%
|
470万 |
4110万 |
| 2024-02-07 |
8.78 |
8.88 |
7.91 |
8.18 |
-6.46%
|
471万 |
3890万 |
| 2024-02-08 |
8.15 |
9.00 |
7.64 |
9.00 |
10.05%
|
481万 |
4087万 |
| 2024-02-19 |
9.11 |
9.67 |
9.11 |
9.43 |
4.84%
|
347万 |
3300万 |
| 2024-02-20 |
9.57 |
9.65 |
9.32 |
9.61 |
1.89%
|
222万 |
2140万 |
| 2024-02-21 |
9.62 |
10.54 |
9.54 |
10.06 |
4.63%
|
268万 |
2746万 |
| 2024-02-22 |
9.98 |
10.45 |
9.98 |
10.40 |
3.35%
|
231万 |
2395万 |
| 2024-02-23 |
10.50 |
10.74 |
10.36 |
10.69 |
2.86%
|
208万 |
2226万 |
| 2024-02-26 |
10.83 |
11.31 |
10.79 |
10.98 |
2.69%
|
307万 |
3414万 |
| 2024-02-27 |
10.98 |
11.48 |
10.87 |
11.43 |
4.15%
|
179万 |
2042万 |
| 2024-02-28 |
11.43 |
11.83 |
10.30 |
10.30 |
-9.96%
|
446万 |
4900万 |
| 2024-02-29 |
9.90 |
10.63 |
9.73 |
10.51 |
2.12%
|
388万 |
4026万 |
| 2024-03-01 |
10.51 |
10.71 |
10.30 |
10.42 |
-0.85%
|
216万 |
2288万 |
| 2024-03-04 |
10.44 |
10.69 |
10.16 |
10.40 |
-0.19%
|
204万 |
2146万 |
| 2024-03-05 |
10.40 |
10.40 |
10.08 |
10.13 |
-2.66%
|
177万 |
1837万 |
| 2024-03-06 |
10.14 |
10.40 |
10.05 |
10.33 |
1.96%
|
144万 |
1501万 |
| 2024-03-07 |
10.41 |
10.57 |
10.22 |
10.32 |
-0.1%
|
155万 |
1635万 |
| 2024-03-08 |
10.38 |
10.46 |
10.21 |
10.41 |
0.96%
|
123万 |
1290万 |
| 2024-03-11 |
10.35 |
10.74 |
10.31 |
10.73 |
3.04%
|
214万 |
2280万 |
| 2024-03-12 |
10.73 |
11.07 |
10.59 |
11.03 |
2.77%
|
191万 |
2102万 |
| 2024-03-13 |
11.00 |
11.14 |
10.73 |
10.99 |
-0.36%
|
169万 |
1869万 |
| 2024-03-14 |
10.97 |
11.07 |
10.75 |
10.87 |
-1.08%
|
146万 |
1618万 |
| 2024-03-15 |
10.87 |
11.15 |
10.83 |
11.09 |
2.0%
|
132万 |
1476万 |
| 2024-03-18 |
11.19 |
11.53 |
11.13 |
11.48 |
3.57%
|
232万 |
2675万 |
| 2024-03-19 |
11.53 |
11.61 |
11.36 |
11.46 |
-0.17%
|
186万 |
2170万 |
| 2024-03-20 |
11.46 |
11.82 |
11.44 |
11.71 |
2.16%
|
182万 |
2146万 |
| 2024-03-21 |
11.74 |
11.97 |
11.50 |
11.76 |
0.42%
|
196万 |
2324万 |
| 2024-03-22 |
11.76 |
11.97 |
11.51 |
11.53 |
-1.94%
|
149万 |
1761万 |
| 2024-03-25 |
11.60 |
11.76 |
11.19 |
11.29 |
-2.15%
|
195万 |
2257万 |
| 2024-03-26 |
11.18 |
11.52 |
11.00 |
11.34 |
0.44%
|
155万 |
1763万 |
| 2024-03-27 |
11.34 |
11.48 |
10.99 |
11.00 |
-2.97%
|
145万 |
1639万 |
| 2024-03-28 |
11.19 |
11.51 |
11.04 |
11.29 |
2.61%
|
203万 |
2322万 |
| 2024-03-29 |
11.43 |
12.41 |
11.43 |
11.88 |
5.26%
|
778万 |
9547万 |
| 2024-04-01 |
11.72 |
13.07 |
11.61 |
13.07 |
10.0%
|
1089万 |
1.38亿 |
| 2024-04-02 |
12.77 |
13.02 |
12.28 |
12.43 |
-4.85%
|
987万 |
1.26亿 |
| 2024-04-03 |
12.38 |
12.61 |
11.98 |
12.53 |
0.8%
|
631万 |
7836万 |
| 2024-04-08 |
12.34 |
12.38 |
11.88 |
12.00 |
-4.27%
|
406万 |
4936万 |
| 2024-04-09 |
11.93 |
12.16 |
11.84 |
12.15 |
1.24%
|
324万 |
3937万 |
| 2024-04-10 |
12.05 |
12.08 |
11.66 |
11.89 |
-2.12%
|
311万 |
3719万 |
| 2024-04-11 |
11.79 |
12.16 |
11.63 |
12.12 |
1.92%
|
292万 |
3542万 |
| 2024-04-12 |
12.00 |
13.33 |
12.00 |
13.33 |
9.97%
|
1046万 |
1.38亿 |
| 2024-04-15 |
13.46 |
14.66 |
13.46 |
14.66 |
10.03%
|
1522万 |
2.22亿 |
| 2024-04-16 |
16.13 |
16.13 |
16.13 |
16.13 |
9.99%
|
333万 |
5434万 |
| 2024-04-17 |
17.74 |
17.74 |
17.74 |
17.74 |
10.01%
|
145万 |
2598万 |
| 2024-04-18 |
19.51 |
19.51 |
19.51 |
19.51 |
9.99%
|
105万 |
2088万 |
| 2024-04-19 |
20.79 |
21.46 |
20.15 |
21.46 |
9.99%
|
1344万 |
2.86亿 |
| 2024-04-22 |
23.61 |
23.61 |
19.32 |
19.32 |
-10.01%
|
3253万 |
7.40亿 |
| 2024-04-23 |
17.38 |
17.38 |
17.38 |
17.38 |
-9.99%
|
48万 |
843万 |
| 2024-04-24 |
15.64 |
15.64 |
15.64 |
15.64 |
-10.02%
|
261万 |
4133万 |
| 2024-04-25 |
15.05 |
17.21 |
14.85 |
17.21 |
10.0%
|
3097万 |
4.87亿 |
| 2024-04-26 |
15.76 |
17.40 |
15.76 |
16.04 |
-6.79%
|
2674万 |
4.41亿 |
| 2024-04-29 |
15.64 |
15.84 |
15.20 |
15.36 |
-4.2%
|
1716万 |
2.68亿 |
| 2024-04-30 |
14.94 |
15.35 |
14.18 |
14.47 |
-5.8%
|
1676万 |
2.49亿 |
| 2024-05-06 |
14.47 |
14.95 |
14.32 |
14.81 |
2.33%
|
1202万 |
1.78亿 |
| 2024-05-07 |
14.71 |
15.14 |
14.45 |
15.13 |
2.14%
|
1326万 |
2.00亿 |
| 2024-05-08 |
14.96 |
16.64 |
14.75 |
16.21 |
7.13%
|
2113万 |
3.33亿 |
| 2024-05-09 |
15.71 |
15.72 |
15.28 |
15.45 |
-4.64%
|
1327万 |
2.08亿 |
| 2024-05-10 |
15.36 |
15.40 |
14.62 |
14.87 |
-3.78%
|
1022万 |
1.54亿 |
| 2024-05-13 |
14.66 |
14.70 |
13.70 |
13.82 |
-7.06%
|
950万 |
1.35亿 |
| 2024-05-14 |
13.85 |
14.12 |
13.59 |
14.08 |
1.86%
|
697万 |
9806万 |
| 2024-05-15 |
13.96 |
14.26 |
13.74 |
13.79 |
-2.04%
|
560万 |
7923万 |
| 2024-05-16 |
13.81 |
14.21 |
13.81 |
13.99 |
1.44%
|
596万 |
8423万 |
| 2024-05-17 |
14.05 |
14.12 |
13.71 |
14.05 |
0.42%
|
566万 |
7974万 |
| 2024-05-20 |
14.14 |
14.64 |
14.11 |
14.55 |
3.59%
|
968万 |
1.41亿 |
| 2024-05-21 |
14.46 |
14.46 |
14.05 |
14.13 |
-2.93%
|
519万 |
7453万 |
| 2024-05-22 |
14.21 |
14.33 |
13.86 |
13.97 |
-1.12%
|
490万 |
6946万 |
| 2024-05-23 |
13.86 |
14.31 |
13.69 |
14.04 |
0.5%
|
541万 |
7671万 |
| 2024-05-24 |
14.00 |
14.11 |
13.32 |
13.41 |
-4.44%
|
575万 |
7897万 |
| 2024-05-27 |
13.42 |
13.53 |
13.21 |
13.52 |
0.81%
|
323万 |
4367万 |
| 2024-05-28 |
13.55 |
13.55 |
12.97 |
12.99 |
-3.95%
|
454万 |
6051万 |
| 2024-05-29 |
12.99 |
13.11 |
12.81 |
12.88 |
-0.84%
|
389万 |
5082万 |
| 2024-05-30 |
12.86 |
13.06 |
12.76 |
12.93 |
0.38%
|
350万 |
4574万 |
| 2024-05-31 |
12.97 |
13.04 |
12.70 |
12.85 |
-0.61%
|
334万 |
4343万 |
| 2024-06-03 |
12.87 |
12.87 |
12.44 |
12.64 |
-1.62%
|
315万 |
4031万 |
| 2024-06-04 |
12.54 |
12.57 |
12.14 |
12.29 |
-2.82%
|
332万 |
4120万 |
| 2024-06-05 |
12.29 |
12.29 |
11.88 |
11.92 |
-2.98%
|
310万 |
3764万 |
| 2024-06-06 |
11.85 |
11.97 |
11.09 |
11.19 |
-6.15%
|
457万 |
5268万 |
| 2024-06-07 |
11.19 |
11.80 |
11.19 |
11.75 |
5.0%
|
397万 |
4598万 |
| 2024-06-11 |
11.75 |
11.99 |
11.46 |
11.93 |
1.53%
|
272万 |
3207万 |
| 2024-06-12 |
11.94 |
12.17 |
11.84 |
12.02 |
0.75%
|
290万 |
3506万 |
| 2024-06-13 |
12.10 |
12.20 |
11.90 |
11.97 |
-0.42%
|
241万 |
2901万 |
| 2024-06-14 |
11.96 |
12.10 |
11.81 |
11.89 |
-0.67%
|
206万 |
2459万 |
| 2024-06-17 |
11.87 |
11.96 |
11.72 |
11.87 |
-0.17%
|
193万 |
2289万 |
| 2024-06-18 |
11.99 |
12.16 |
11.82 |
12.10 |
1.94%
|
220万 |
2662万 |
| 2024-06-19 |
12.11 |
12.24 |
11.94 |
12.14 |
0.33%
|
241万 |
2932万 |
| 2024-06-20 |
12.23 |
12.23 |
11.74 |
11.80 |
-2.8%
|
251万 |
2993万 |
| 2024-06-21 |
11.84 |
11.87 |
11.65 |
11.71 |
-0.76%
|
139万 |
1646万 |
| 2024-06-24 |
11.67 |
11.67 |
11.21 |
11.29 |
-3.58%
|
236万 |
2692万 |
| 2024-06-25 |
11.29 |
11.68 |
11.24 |
11.48 |
1.68%
|
187万 |
2161万 |
| 2024-06-26 |
11.51 |
11.81 |
11.44 |
11.74 |
2.26%
|
209万 |
2437万 |
| 2024-06-27 |
11.78 |
11.78 |
11.35 |
11.39 |
-2.98%
|
174万 |
2014万 |
| 2024-06-28 |
11.25 |
11.59 |
11.25 |
11.38 |
-0.09%
|
136万 |
1567万 |
| 2024-07-01 |
11.27 |
11.62 |
11.00 |
11.22 |
-1.4%
|
235万 |
2637万 |
| 2024-07-02 |
11.23 |
11.36 |
11.15 |
11.27 |
0.45%
|
163万 |
1842万 |
| 2024-07-03 |
11.25 |
11.29 |
11.01 |
11.02 |
-2.22%
|
184万 |
2052万 |
| 2024-07-04 |
11.00 |
11.07 |
10.51 |
10.57 |
-4.08%
|
338万 |
3621万 |
| 2024-07-05 |
10.55 |
10.73 |
10.44 |
10.73 |
1.51%
|
167万 |
1780万 |
| 2024-07-08 |
10.76 |
10.79 |
10.37 |
10.42 |
-2.89%
|
182万 |
1920万 |
| 2024-07-09 |
10.32 |
10.62 |
10.19 |
10.60 |
1.73%
|
167万 |
1756万 |
| 2024-07-10 |
10.59 |
10.65 |
10.42 |
10.43 |
-1.6%
|
128万 |
1348万 |
| 2024-07-11 |
10.60 |
10.81 |
10.54 |
10.79 |
3.45%
|
175万 |
1877万 |
| 2024-07-12 |
10.80 |
10.91 |
10.62 |
10.71 |
-0.74%
|
153万 |
1653万 |
| 2024-07-15 |
10.62 |
10.66 |
10.36 |
10.38 |
-3.08%
|
139万 |
1461万 |
| 2024-07-16 |
10.35 |
10.45 |
10.24 |
10.33 |
-0.48%
|
106万 |
1103万 |
| 2024-07-17 |
10.30 |
10.35 |
10.10 |
10.16 |
-1.64%
|
176万 |
1794万 |
| 2024-07-18 |
10.12 |
10.15 |
9.79 |
10.06 |
-0.98%
|
211万 |
2120万 |
| 2024-07-19 |
9.99 |
10.31 |
9.98 |
10.21 |
1.49%
|
167万 |
1709万 |
| 2024-07-22 |
10.21 |
10.30 |
10.11 |
10.25 |
0.39%
|
136万 |
1395万 |
| 2024-07-23 |
10.34 |
10.35 |
10.03 |
10.07 |
-1.75%
|
123万 |
1264万 |
| 2024-07-24 |
10.00 |
10.25 |
9.85 |
9.92 |
-1.49%
|
150万 |
1500万 |
| 2024-07-25 |
9.89 |
10.14 |
9.79 |
9.99 |
0.7%
|
120万 |
1206万 |
| 2024-07-26 |
10.24 |
10.99 |
10.21 |
10.99 |
10.0%
|
177万 |
1932万 |
| 2024-07-29 |
11.41 |
11.54 |
11.05 |
11.10 |
1.0%
|
1112万 |
1.25亿 |
| 2024-07-30 |
11.10 |
11.10 |
10.63 |
10.75 |
-3.15%
|
633万 |
6796万 |
| 2024-07-31 |
10.68 |
11.29 |
10.62 |
11.06 |
2.88%
|
712万 |
7859万 |
| 2024-08-01 |
11.06 |
12.17 |
10.91 |
11.75 |
6.23%
|
1373万 |
1.60亿 |
| 2024-08-02 |
11.65 |
11.65 |
11.22 |
11.23 |
-4.42%
|
793万 |
8996万 |
| 2024-08-05 |
11.14 |
11.43 |
10.89 |
11.04 |
-1.69%
|
529万 |
5924万 |
| 2024-08-06 |
11.07 |
11.23 |
10.92 |
11.17 |
1.18%
|
459万 |
5078万 |
| 2024-08-07 |
11.09 |
11.21 |
10.98 |
11.06 |
-0.98%
|
304万 |
3388万 |
| 2024-08-08 |
10.93 |
11.06 |
10.80 |
10.92 |
-1.26%
|
305万 |
3334万 |
| 2024-08-09 |
10.98 |
11.11 |
10.89 |
10.89 |
-0.27%
|
204万 |
2242万 |
| 2024-08-12 |
10.83 |
10.89 |
10.56 |
10.60 |
-2.66%
|
297万 |
3187万 |
| 2024-08-13 |
10.76 |
10.83 |
10.54 |
10.73 |
1.23%
|
216万 |
2310万 |
| 2024-08-14 |
10.64 |
10.78 |
10.59 |
10.61 |
-1.12%
|
149万 |
1595万 |
| 2024-08-15 |
10.57 |
10.68 |
10.40 |
10.54 |
-0.66%
|
227万 |
2405万 |
| 2024-08-16 |
10.48 |
10.57 |
10.39 |
10.40 |
-1.33%
|
177万 |
1855万 |
| 2024-08-19 |
10.37 |
10.43 |
10.25 |
10.29 |
-1.06%
|
155万 |
1604万 |
| 2024-08-20 |
10.29 |
10.34 |
10.05 |
10.10 |
-1.84%
|
182万 |
1860万 |
| 2024-08-21 |
10.10 |
10.21 |
10.05 |
10.18 |
0.79%
|
147万 |
1497万 |
| 2024-08-22 |
10.20 |
10.22 |
9.92 |
9.94 |
-2.36%
|
154万 |
1548万 |
| 2024-08-23 |
9.84 |
9.93 |
9.64 |
9.69 |
-2.51%
|
205万 |
1999万 |
| 2024-08-26 |
9.87 |
10.03 |
9.70 |
9.95 |
2.68%
|
184万 |
1829万 |
| 2024-08-27 |
9.89 |
10.06 |
9.72 |
9.76 |
-1.91%
|
181万 |
1787万 |
| 2024-08-28 |
9.82 |
9.99 |
9.65 |
9.86 |
1.02%
|
143万 |
1415万 |
| 2024-08-29 |
9.78 |
10.06 |
9.74 |
10.02 |
1.62%
|
174万 |
1737万 |
| 2024-08-30 |
10.07 |
10.32 |
9.96 |
10.21 |
1.89%
|
194万 |
1982万 |
| 2024-09-02 |
10.20 |
10.46 |
10.14 |
10.14 |
-0.68%
|
216万 |
2226万 |
| 2024-09-03 |
10.17 |
10.31 |
10.08 |
10.31 |
1.67%
|
138万 |
1417万 |
| 2024-09-04 |
10.31 |
10.38 |
10.18 |
10.28 |
-0.29%
|
141万 |
1458万 |
| 2024-09-05 |
10.23 |
10.35 |
10.20 |
10.33 |
0.49%
|
126万 |
1299万 |
| 2024-09-06 |
10.36 |
10.37 |
10.09 |
10.15 |
-1.74%
|
121万 |
1238万 |
| 2024-09-09 |
10.14 |
10.31 |
9.95 |
10.21 |
0.59%
|
154万 |
1572万 |
| 2024-09-10 |
10.21 |
10.33 |
10.09 |
10.31 |
0.98%
|
121万 |
1243万 |
| 2024-09-11 |
10.31 |
10.35 |
10.20 |
10.25 |
-0.58%
|
91万 |
945万 |
| 2024-09-12 |
10.33 |
10.36 |
10.16 |
10.16 |
-0.88%
|
99万 |
1026万 |
| 2024-09-13 |
10.14 |
10.26 |
9.96 |
9.97 |
-1.87%
|
120万 |
1209万 |
| 2024-09-18 |
9.97 |
10.01 |
9.55 |
9.76 |
-2.1%
|
150万 |
1466万 |
| 2024-09-19 |
9.78 |
10.18 |
9.76 |
10.17 |
4.2%
|
167万 |
1678万 |
| 2024-09-20 |
10.17 |
10.21 |
10.01 |
10.12 |
-0.49%
|
106万 |
1079万 |
| 2024-09-23 |
10.00 |
10.23 |
10.00 |
10.14 |
0.2%
|
96万 |
983万 |
| 2024-09-24 |
10.15 |
10.61 |
10.08 |
10.55 |
4.04%
|
311万 |
3235万 |
| 2024-09-25 |
10.53 |
10.72 |
10.45 |
10.46 |
-0.85%
|
406万 |
4299万 |
| 2024-09-26 |
10.39 |
10.82 |
10.36 |
10.81 |
3.34%
|
337万 |
3579万 |
| 2024-09-27 |
10.84 |
11.23 |
10.74 |
11.18 |
3.42%
|
289万 |
3187万 |
| 2024-09-30 |
11.41 |
12.27 |
11.10 |
12.11 |
8.31%
|
814万 |
9549万 |
| 2024-10-08 |
13.31 |
13.31 |
11.99 |
12.68 |
4.7%
|
869万 |
1.09亿 |
| 2024-10-09 |
12.58 |
12.58 |
11.41 |
11.44 |
-9.77%
|
685万 |
8091万 |
| 2024-10-10 |
11.38 |
11.87 |
11.37 |
11.66 |
1.92%
|
470万 |
5467万 |
| 2024-10-11 |
11.73 |
11.73 |
11.04 |
11.21 |
-3.86%
|
333万 |
3768万 |
| 2024-10-14 |
11.21 |
11.57 |
11.17 |
11.52 |
2.76%
|
321万 |
3674万 |
| 2024-10-15 |
11.63 |
11.75 |
11.30 |
11.45 |
-0.61%
|
269万 |
3116万 |
| 2024-10-16 |
11.45 |
11.79 |
11.36 |
11.70 |
2.18%
|
284万 |
3306万 |
| 2024-10-17 |
11.66 |
11.84 |
11.47 |
11.49 |
-1.79%
|
254万 |
2965万 |
| 2024-10-18 |
11.49 |
11.78 |
11.49 |
11.68 |
1.65%
|
311万 |
3632万 |
| 2024-10-21 |
11.67 |
11.91 |
11.66 |
11.75 |
0.6%
|
337万 |
3977万 |
| 2024-10-22 |
11.75 |
12.02 |
11.63 |
12.01 |
2.21%
|
387万 |
4605万 |
| 2024-10-23 |
12.01 |
12.37 |
11.93 |
12.13 |
1.0%
|
422万 |
5135万 |
| 2024-10-24 |
12.01 |
12.18 |
11.95 |
12.13 |
0.0%
|
190万 |
2304万 |
| 2024-10-25 |
12.13 |
12.32 |
12.10 |
12.31 |
1.48%
|
286万 |
3509万 |
| 2024-10-28 |
12.42 |
12.66 |
12.37 |
12.60 |
2.35%
|
341万 |
4301万 |
| 2024-10-29 |
12.54 |
12.71 |
12.22 |
12.25 |
-2.78%
|
305万 |
3799万 |
| 2024-10-30 |
12.18 |
12.46 |
12.02 |
12.19 |
-0.49%
|
297万 |
3638万 |
| 2024-10-31 |
12.29 |
12.45 |
12.15 |
12.36 |
1.39%
|
299万 |
3698万 |
| 2024-11-01 |
12.32 |
12.47 |
11.78 |
11.89 |
-3.8%
|
352万 |
4239万 |
| 2024-11-04 |
11.91 |
12.31 |
11.79 |
12.28 |
3.28%
|
257万 |
3139万 |
| 2024-11-05 |
12.38 |
13.17 |
12.20 |
12.69 |
3.34%
|
564万 |
7104万 |
| 2024-11-06 |
12.62 |
13.02 |
12.45 |
12.79 |
0.79%
|
561万 |
7175万 |
| 2024-11-07 |
12.71 |
13.08 |
12.64 |
13.08 |
2.34%
|
399万 |
5179万 |
| 2024-11-08 |
13.55 |
13.56 |
12.79 |
13.16 |
0.61%
|
503万 |
6563万 |
| 2024-11-11 |
13.06 |
13.92 |
12.95 |
13.64 |
3.64%
|
613万 |
8277万 |
| 2024-11-12 |
13.60 |
15.01 |
13.53 |
15.01 |
10.03%
|
1113万 |
1.65亿 |
| 2024-11-13 |
14.98 |
16.48 |
14.28 |
15.86 |
5.66%
|
2016万 |
3.13亿 |
| 2024-11-14 |
15.54 |
15.54 |
14.44 |
14.47 |
-8.75%
|
1211万 |
1.80亿 |
| 2024-11-15 |
14.21 |
14.44 |
13.40 |
13.46 |
-6.97%
|
1003万 |
1.39亿 |
| 2024-11-18 |
13.56 |
13.66 |
12.67 |
12.76 |
-5.27%
|
744万 |
9675万 |
| 2024-11-19 |
12.98 |
13.34 |
12.79 |
13.28 |
4.15%
|
537万 |
7055万 |
| 2024-11-20 |
13.23 |
13.68 |
13.19 |
13.59 |
2.33%
|
604万 |
8160万 |
| 2024-11-21 |
13.73 |
13.85 |
13.41 |
13.60 |
0.07%
|
411万 |
5607万 |
| 2024-11-22 |
13.57 |
13.68 |
13.10 |
13.14 |
-3.38%
|
399万 |
5386万 |
| 2024-11-25 |
13.11 |
13.68 |
13.10 |
13.68 |
4.1%
|
494万 |
6648万 |
| 2024-11-26 |
13.57 |
13.83 |
13.48 |
13.54 |
-1.02%
|
320万 |
4368万 |
| 2024-11-27 |
13.50 |
13.72 |
13.26 |
13.66 |
0.88%
|
368万 |
4970万 |
| 2024-11-28 |
13.67 |
13.96 |
13.55 |
13.79 |
0.95%
|
434万 |
5988万 |
| 2024-11-29 |
13.98 |
14.03 |
13.65 |
13.94 |
1.09%
|
366万 |
5100万 |
| 2024-12-02 |
13.94 |
14.03 |
13.78 |
13.96 |
0.14%
|
362万 |
5054万 |
| 2024-12-03 |
13.94 |
14.57 |
13.82 |
14.14 |
1.29%
|
560万 |
7916万 |
| 2024-12-04 |
14.02 |
14.98 |
13.99 |
14.98 |
5.93%
|
1047万 |
1.53亿 |
| 2024-12-05 |
14.98 |
16.48 |
14.58 |
15.27 |
1.93%
|
1651万 |
2.60亿 |
| 2024-12-06 |
14.78 |
15.05 |
14.36 |
14.91 |
-2.35%
|
1123万 |
1.65亿 |
| 2024-12-09 |
14.83 |
15.64 |
14.72 |
15.45 |
3.62%
|
1074万 |
1.63亿 |
| 2024-12-10 |
15.71 |
15.88 |
15.06 |
15.08 |
-2.39%
|
806万 |
1.24亿 |
| 2024-12-11 |
14.84 |
16.59 |
14.73 |
16.59 |
10.0%
|
1374万 |
2.19亿 |
| 2024-12-12 |
16.59 |
17.98 |
16.43 |
16.64 |
0.3%
|
2170万 |
3.69亿 |
| 2024-12-13 |
16.58 |
16.98 |
16.31 |
16.90 |
1.56%
|
1293万 |
2.17亿 |
| 2024-12-16 |
16.68 |
17.24 |
16.15 |
16.53 |
-2.19%
|
973万 |
1.62亿 |
| 2024-12-17 |
16.55 |
16.60 |
15.00 |
15.38 |
-6.95%
|
846万 |
1.32亿 |
| 2024-12-18 |
15.36 |
16.46 |
15.00 |
15.62 |
1.56%
|
727万 |
1.13亿 |
| 2024-12-19 |
15.15 |
15.47 |
14.98 |
15.14 |
-3.07%
|
473万 |
7194万 |
| 2024-12-20 |
15.14 |
16.66 |
14.98 |
16.66 |
10.03%
|
817万 |
1.31亿 |
| 2024-12-23 |
17.14 |
17.78 |
16.38 |
16.95 |
1.74%
|
1848万 |
3.16亿 |
| 2024-12-24 |
17.00 |
17.08 |
15.70 |
16.64 |
-1.83%
|
890万 |
1.46亿 |
| 2024-12-25 |
16.40 |
17.73 |
15.51 |
17.32 |
4.08%
|
1597万 |
2.70亿 |
| 2024-12-26 |
16.98 |
18.33 |
16.40 |
17.74 |
2.42%
|
1530万 |
2.67亿 |
| 2024-12-27 |
17.19 |
17.69 |
16.64 |
16.72 |
-5.74%
|
984万 |
1.69亿 |
| 2024-12-30 |
16.47 |
18.39 |
16.22 |
16.91 |
1.14%
|
874万 |
1.51亿 |
| 2024-12-31 |
16.97 |
17.74 |
16.97 |
17.11 |
1.18%
|
1023万 |
1.77亿 |
| 2025-01-02 |
16.48 |
16.68 |
15.40 |
15.40 |
-9.98%
|
837万 |
1.34亿 |
| 2025-01-03 |
14.99 |
15.00 |
13.86 |
13.86 |
-9.99%
|
749万 |
1.05亿 |
| 2025-01-06 |
13.14 |
13.59 |
12.54 |
13.18 |
-4.9%
|
607万 |
8022万 |
| 2025-01-07 |
13.18 |
14.39 |
13.15 |
14.09 |
6.89%
|
661万 |
9024万 |
| 2025-01-08 |
14.03 |
14.16 |
13.58 |
13.90 |
-1.35%
|
544万 |
7577万 |
| 2025-01-09 |
13.97 |
14.06 |
13.56 |
13.59 |
-2.23%
|
384万 |
5287万 |
| 2025-01-10 |
13.45 |
14.13 |
13.09 |
13.09 |
-3.67%
|
399万 |
5419万 |
| 2025-01-13 |
12.79 |
13.03 |
12.49 |
12.89 |
-1.6%
|
332万 |
4268万 |
| 2025-01-14 |
12.90 |
13.52 |
12.90 |
13.49 |
4.73%
|
374万 |
4981万 |
| 2025-01-15 |
13.56 |
13.63 |
13.29 |
13.40 |
-0.67%
|
235万 |
3168万 |
| 2025-01-16 |
13.43 |
14.06 |
13.43 |
13.56 |
1.19%
|
394万 |
5428万 |
| 2025-01-17 |
13.53 |
13.53 |
13.12 |
13.36 |
-1.47%
|
264万 |
3539万 |
| 2025-01-20 |
13.43 |
13.94 |
13.28 |
13.80 |
3.29%
|
368万 |
5062万 |
| 2025-01-21 |
13.92 |
14.63 |
13.71 |
14.36 |
4.05%
|
671万 |
9550万 |
| 2025-01-22 |
14.11 |
14.64 |
14.05 |
14.26 |
-0.7%
|
449万 |
6418万 |
| 2025-01-23 |
14.40 |
15.20 |
14.25 |
14.58 |
2.24%
|
538万 |
7893万 |
| 2025-01-24 |
14.47 |
14.78 |
14.17 |
14.24 |
-2.33%
|
393万 |
5654万 |
| 2025-01-27 |
14.23 |
14.35 |
13.91 |
13.93 |
-2.17%
|
252万 |
3565万 |
| 2025-02-05 |
13.92 |
14.18 |
13.91 |
13.97 |
0.29%
|
229万 |
3220万 |
| 2025-02-06 |
14.08 |
14.38 |
13.83 |
14.31 |
2.43%
|
280万 |
3993万 |
| 2025-02-07 |
14.49 |
14.66 |
14.18 |
14.38 |
0.49%
|
351万 |
5066万 |
| 2025-02-10 |
14.39 |
14.55 |
14.27 |
14.52 |
0.97%
|
297万 |
4284万 |
| 2025-02-11 |
14.53 |
14.55 |
14.22 |
14.35 |
-1.17%
|
204万 |
2928万 |
| 2025-02-12 |
14.35 |
15.79 |
14.33 |
15.79 |
10.02%
|
483万 |
7346万 |
| 2025-02-13 |
15.77 |
15.79 |
15.13 |
15.28 |
-3.23%
|
1022万 |
1.58亿 |
| 2025-02-14 |
15.24 |
15.24 |
14.80 |
14.89 |
-2.55%
|
524万 |
7845万 |
| 2025-02-17 |
14.96 |
15.50 |
14.69 |
15.22 |
2.21%
|
667万 |
1.01亿 |
| 2025-02-18 |
15.17 |
15.44 |
14.76 |
14.80 |
-2.76%
|
475万 |
7202万 |
| 2025-02-19 |
14.76 |
15.30 |
14.63 |
15.20 |
2.7%
|
420万 |
6349万 |
| 2025-02-20 |
15.26 |
15.58 |
15.17 |
15.56 |
2.37%
|
538万 |
8309万 |
| 2025-02-21 |
15.39 |
16.48 |
15.39 |
15.52 |
-0.26%
|
668万 |
1.05亿 |
| 2025-02-24 |
15.36 |
16.03 |
15.07 |
16.01 |
3.15%
|
774万 |
1.21亿 |
| 2025-02-25 |
15.78 |
15.99 |
15.62 |
15.69 |
-2.0%
|
435万 |
6877万 |
| 2025-02-26 |
15.75 |
16.16 |
15.68 |
15.83 |
0.89%
|
415万 |
6612万 |
| 2025-02-27 |
15.80 |
15.97 |
15.30 |
15.71 |
-0.76%
|
385万 |
6035万 |
| 2025-02-28 |
15.56 |
15.74 |
15.08 |
15.14 |
-3.62%
|
284万 |
4366万 |
| 2025-03-03 |
15.14 |
15.54 |
14.97 |
15.09 |
-0.33%
|
191万 |
2921万 |
| 2025-03-04 |
15.20 |
16.60 |
15.13 |
16.60 |
9.99%
|
752万 |
1.21亿 |
| 2025-03-05 |
16.31 |
16.58 |
15.87 |
16.10 |
-3.01%
|
854万 |
1.37亿 |
| 2025-03-06 |
16.10 |
17.71 |
16.00 |
17.71 |
9.99%
|
1358万 |
2.31亿 |
| 2025-03-07 |
17.11 |
17.22 |
16.47 |
16.88 |
-4.68%
|
1317万 |
2.22亿 |
| 2025-03-10 |
16.65 |
17.09 |
16.33 |
16.74 |
-0.83%
|
837万 |
1.40亿 |
| 2025-03-11 |
16.38 |
16.69 |
16.07 |
16.64 |
-0.6%
|
591万 |
9733万 |
| 2025-03-12 |
16.58 |
16.82 |
16.48 |
16.53 |
-0.66%
|
596万 |
9932万 |
| 2025-03-13 |
16.46 |
16.78 |
15.88 |
16.28 |
-1.51%
|
577万 |
9377万 |
| 2025-03-14 |
16.07 |
16.41 |
15.48 |
16.35 |
0.43%
|
576万 |
9263万 |
| 2025-03-17 |
16.36 |
16.87 |
15.99 |
16.69 |
2.08%
|
580万 |
9586万 |
| 2025-03-18 |
16.51 |
17.36 |
16.37 |
17.30 |
3.65%
|
1028万 |
1.76亿 |
| 2025-03-19 |
17.29 |
18.36 |
16.98 |
17.64 |
1.96%
|
1402万 |
2.49亿 |
| 2025-03-20 |
17.19 |
18.96 |
17.19 |
17.92 |
1.59%
|
1067万 |
1.92亿 |
| 2025-03-21 |
17.29 |
18.02 |
17.10 |
17.16 |
-4.24%
|
750万 |
1.31亿 |
| 2025-03-24 |
17.17 |
17.50 |
15.45 |
15.89 |
-7.39%
|
869万 |
1.42亿 |
| 2025-03-25 |
15.96 |
16.18 |
15.34 |
15.56 |
-2.07%
|
487万 |
7618万 |
| 2025-03-26 |
15.56 |
17.12 |
15.41 |
17.12 |
10.01%
|
389万 |
6481万 |
| 2025-03-27 |
18.46 |
18.46 |
16.95 |
17.44 |
1.87%
|
1471万 |
2.61亿 |
| 2025-03-28 |
16.91 |
17.61 |
16.58 |
17.14 |
-1.72%
|
872万 |
1.48亿 |
| 2025-03-31 |
17.14 |
17.14 |
16.06 |
16.73 |
-2.39%
|
670万 |
1.11亿 |
| 2025-04-01 |
16.98 |
17.14 |
16.31 |
16.38 |
-2.09%
|
451万 |
7493万 |
| 2025-04-02 |
16.46 |
18.02 |
16.06 |
18.02 |
10.0%
|
654万 |
1.15亿 |
| 2025-04-03 |
18.18 |
19.08 |
17.46 |
18.31 |
1.61%
|
2003万 |
3.65亿 |
| 2025-04-07 |
16.48 |
16.81 |
16.48 |
16.48 |
-9.98%
|
160万 |
2642万 |
| 2025-04-08 |
14.83 |
15.08 |
14.83 |
14.83 |
-10.0%
|
405万 |
6029万 |
| 2025-04-09 |
13.35 |
14.88 |
13.35 |
14.15 |
-4.58%
|
1251万 |
1.74亿 |
| 2025-04-10 |
14.38 |
14.84 |
14.33 |
14.36 |
1.48%
|
864万 |
1.26亿 |
| 2025-04-11 |
14.11 |
15.07 |
14.01 |
14.66 |
2.09%
|
807万 |
1.17亿 |
| 2025-04-14 |
14.84 |
15.27 |
14.83 |
14.91 |
1.7%
|
595万 |
8959万 |
| 2025-04-15 |
15.00 |
15.03 |
14.67 |
15.01 |
0.67%
|
402万 |
6001万 |
| 2025-04-16 |
14.86 |
14.98 |
14.28 |
14.41 |
-3.99%
|
432万 |
6318万 |
| 2025-04-17 |
14.40 |
15.17 |
14.29 |
14.68 |
1.87%
|
504万 |
7475万 |
| 2025-04-18 |
14.63 |
14.80 |
14.34 |
14.71 |
0.2%
|
374万 |
5487万 |
| 2025-04-21 |
14.64 |
15.33 |
14.54 |
15.29 |
3.94%
|
660万 |
9895万 |
| 2025-04-22 |
15.21 |
15.85 |
15.19 |
15.78 |
3.2%
|
691万 |
1.08亿 |
| 2025-04-23 |
15.91 |
16.43 |
15.80 |
16.10 |
2.03%
|
555万 |
9023万 |
| 2025-04-24 |
16.15 |
16.33 |
15.79 |
15.86 |
-1.49%
|
345万 |
5515万 |
| 2025-04-25 |
15.96 |
16.76 |
15.83 |
16.58 |
4.53%
|
617万 |
1.01亿 |
| 2025-04-28 |
16.57 |
16.88 |
16.19 |
16.33 |
-1.51%
|
321万 |
5277万 |
| 2025-04-29 |
16.33 |
16.85 |
15.95 |
16.68 |
2.14%
|
346万 |
5730万 |
| 2025-04-30 |
16.66 |
17.05 |
16.49 |
16.81 |
0.78%
|
329万 |
5547万 |
| 2025-05-06 |
16.98 |
18.49 |
16.83 |
18.49 |
9.98%
|
641万 |
1.16亿 |
| 2025-05-07 |
19.13 |
20.34 |
18.87 |
20.34 |
9.99%
|
778万 |
1.56亿 |
| 2025-05-08 |
21.76 |
22.37 |
21.43 |
22.37 |
10.02%
|
487万 |
1.08亿 |
| 2025-05-09 |
22.37 |
24.61 |
21.52 |
24.61 |
10.0%
|
2305万 |
5.47亿 |
| 2025-05-12 |
24.67 |
27.07 |
23.47 |
27.07 |
9.98%
|
2065万 |
5.24亿 |
| 2025-05-13 |
29.19 |
29.47 |
24.97 |
25.77 |
-4.8%
|
3254万 |
8.79亿 |
| 2025-05-14 |
25.73 |
26.37 |
23.42 |
23.47 |
-8.91%
|
2644万 |
6.46亿 |
| 2025-05-15 |
23.12 |
25.00 |
21.97 |
24.02 |
2.34%
|
2767万 |
6.44亿 |
| 2025-05-16 |
22.63 |
23.88 |
21.97 |
23.16 |
-3.58%
|
2028万 |
4.65亿 |
| 2025-05-19 |
22.66 |
23.17 |
21.62 |
22.32 |
-3.62%
|
1473万 |
3.27亿 |
| 2025-05-20 |
22.32 |
22.67 |
22.01 |
22.62 |
1.34%
|
1251万 |
2.81亿 |
| 2025-05-21 |
22.17 |
22.38 |
21.45 |
21.64 |
-4.37%
|
1166万 |
2.54亿 |
| 2025-05-22 |
21.65 |
22.71 |
21.48 |
21.71 |
0.37%
|
1295万 |
2.86亿 |
| 2025-05-23 |
21.72 |
22.07 |
21.28 |
21.53 |
-0.87%
|
915万 |
1.99亿 |
| 2025-05-26 |
21.54 |
21.95 |
20.86 |
21.95 |
2.0%
|
959万 |
2.08亿 |
| 2025-05-27 |
21.80 |
22.15 |
21.67 |
22.05 |
0.45%
|
811万 |
1.78亿 |
| 2025-05-28 |
22.06 |
22.28 |
21.28 |
21.48 |
-2.63%
|
704万 |
1.53亿 |
| 2025-05-29 |
21.21 |
21.63 |
21.13 |
21.45 |
-0.14%
|
536万 |
1.15亿 |
| 2025-05-30 |
21.30 |
21.79 |
20.98 |
21.63 |
0.84%
|
635万 |
1.36亿 |
| 2025-06-03 |
21.66 |
22.42 |
21.39 |
22.42 |
3.7%
|
1062万 |
2.35亿 |
| 2025-06-04 |
22.44 |
24.67 |
21.60 |
23.61 |
5.3%
|
1884万 |
4.35亿 |
| 2025-06-05 |
23.52 |
25.97 |
23.14 |
25.97 |
9.98%
|
1932万 |
4.81亿 |
| 2025-06-06 |
25.05 |
28.57 |
24.97 |
27.85 |
7.24%
|
1716万 |
4.71亿 |
| 2025-06-09 |
28.68 |
29.93 |
25.71 |
28.52 |
2.41%
|
1535万 |
4.31亿 |
| 2025-06-10 |
28.49 |
29.58 |
27.72 |
29.52 |
3.51%
|
1228万 |
3.51亿 |
| 2025-06-11 |
29.52 |
32.16 |
29.44 |
31.29 |
6.0%
|
1090万 |
3.43亿 |
| 2025-06-12 |
30.39 |
33.69 |
30.39 |
33.38 |
6.68%
|
1057万 |
3.46亿 |
| 2025-06-13 |
32.75 |
33.91 |
31.62 |
33.00 |
-1.14%
|
949万 |
3.11亿 |
| 2025-06-16 |
32.89 |
34.94 |
32.21 |
33.46 |
1.39%
|
1005万 |
3.37亿 |
| 2025-06-17 |
33.70 |
34.48 |
32.45 |
33.20 |
-0.78%
|
701万 |
2.34亿 |
| 2025-06-18 |
32.60 |
34.88 |
32.60 |
34.69 |
4.49%
|
821万 |
2.79亿 |
| 2025-06-19 |
34.34 |
34.65 |
31.90 |
32.34 |
-6.77%
|
878万 |
2.90亿 |
| 2025-06-20 |
32.34 |
33.33 |
32.00 |
32.80 |
1.42%
|
549万 |
1.79亿 |
| 2025-06-23 |
32.70 |
33.61 |
31.60 |
33.09 |
0.88%
|
571万 |
1.87亿 |
| 2025-06-24 |
33.55 |
36.40 |
33.22 |
36.40 |
10.0%
|
475万 |
1.69亿 |
| 2025-06-25 |
37.54 |
37.54 |
34.90 |
35.05 |
-3.71%
|
1081万 |
3.94亿 |
| 2025-06-26 |
34.95 |
35.30 |
33.50 |
33.81 |
-3.54%
|
744万 |
2.57亿 |
| 2025-06-27 |
34.80 |
35.66 |
32.88 |
33.66 |
-0.44%
|
679万 |
2.31亿 |
| 2025-06-30 |
34.33 |
34.33 |
33.00 |
33.40 |
-0.77%
|
516万 |
1.73亿 |
| 2025-07-01 |
33.72 |
33.72 |
32.86 |
33.58 |
0.54%
|
345万 |
1.15亿 |
| 2025-07-02 |
33.58 |
33.67 |
32.68 |
33.14 |
-1.31%
|
296万 |
9820万 |
| 2025-07-03 |
32.85 |
33.96 |
32.85 |
33.30 |
0.48%
|
350万 |
1.17亿 |
| 2025-07-04 |
33.33 |
33.95 |
32.65 |
32.91 |
-1.17%
|
382万 |
1.27亿 |
| 2025-07-07 |
32.93 |
33.60 |
32.30 |
33.08 |
0.52%
|
464万 |
1.53亿 |
| 2025-07-08 |
32.99 |
36.39 |
32.92 |
33.90 |
2.48%
|
1167万 |
4.08亿 |
| 2025-07-09 |
33.90 |
35.10 |
32.62 |
33.35 |
-1.62%
|
727万 |
2.47亿 |
| 2025-07-10 |
32.94 |
33.68 |
32.02 |
32.50 |
-2.55%
|
613万 |
2.00亿 |
| 2025-07-11 |
32.34 |
32.69 |
30.70 |
31.00 |
-4.62%
|
758万 |
2.40亿 |
| 2025-07-14 |
30.09 |
31.00 |
30.09 |
30.31 |
-2.23%
|
538万 |
1.64亿 |
| 2025-07-15 |
30.01 |
31.48 |
29.88 |
31.34 |
3.4%
|
523万 |
1.62亿 |
| 2025-07-16 |
31.50 |
32.20 |
31.28 |
31.65 |
0.99%
|
386万 |
1.22亿 |
| 2025-07-17 |
31.36 |
31.96 |
30.95 |
31.46 |
-0.6%
|
257万 |
8118万 |
| 2025-07-18 |
31.35 |
34.61 |
31.35 |
32.72 |
4.01%
|
1361万 |
4.53亿 |
| 2025-07-21 |
32.04 |
32.27 |
30.62 |
31.25 |
-4.49%
|
904万 |
2.81亿 |
| 2025-07-22 |
31.14 |
31.29 |
30.40 |
30.79 |
-1.47%
|
415万 |
1.28亿 |
| 2025-07-23 |
30.50 |
31.00 |
30.18 |
30.77 |
-0.06%
|
343万 |
1.05亿 |
| 2025-07-24 |
30.60 |
31.35 |
30.60 |
30.96 |
0.62%
|
367万 |
1.14亿 |
| 2025-07-25 |
30.96 |
30.96 |
30.30 |
30.70 |
-0.84%
|
301万 |
9209万 |
| 2025-07-28 |
30.60 |
31.09 |
30.54 |
30.59 |
-0.36%
|
211万 |
6493万 |
| 2025-07-29 |
30.51 |
30.74 |
29.73 |
30.33 |
-0.85%
|
286万 |
8598万 |
| 2025-07-30 |
30.03 |
30.70 |
29.45 |
29.60 |
-2.41%
|
252万 |
7567万 |
| 2025-07-31 |
29.59 |
30.15 |
29.41 |
29.81 |
0.71%
|
256万 |
7629万 |
| 2025-08-01 |
29.82 |
30.05 |
28.50 |
29.04 |
-2.58%
|
252万 |
7373万 |
| 2025-08-04 |
29.02 |
29.98 |
28.88 |
29.97 |
3.2%
|
291万 |
8643万 |
| 2025-08-05 |
30.03 |
30.65 |
29.90 |
30.25 |
0.93%
|
213万 |
6449万 |
| 2025-08-06 |
30.22 |
30.27 |
29.42 |
30.17 |
-0.26%
|
195万 |
5833万 |
| 2025-08-07 |
30.17 |
30.27 |
29.73 |
29.98 |
-0.63%
|
149万 |
4475万 |
| 2025-08-08 |
29.97 |
30.21 |
29.34 |
29.97 |
-0.03%
|
234万 |
6999万 |
| 2025-08-11 |
30.32 |
31.59 |
30.07 |
30.88 |
3.04%
|
381万 |
1.18亿 |
| 2025-08-12 |
31.20 |
32.99 |
30.86 |
32.39 |
4.89%
|
727万 |
2.31亿 |
| 2025-08-13 |
33.00 |
33.31 |
31.89 |
31.92 |
-1.45%
|
565万 |
1.84亿 |
| 2025-08-14 |
32.10 |
32.50 |
30.90 |
32.20 |
0.88%
|
533万 |
1.69亿 |
| 2025-08-15 |
32.16 |
34.33 |
31.83 |
33.63 |
4.44%
|
544万 |
1.82亿 |
| 2025-08-18 |
33.55 |
35.39 |
33.40 |
35.18 |
4.61%
|
523万 |
1.82亿 |
| 2025-08-19 |
34.75 |
38.70 |
34.75 |
38.70 |
10.01%
|
475万 |
1.77亿 |
| 2025-08-20 |
40.98 |
42.57 |
39.53 |
42.21 |
9.07%
|
908万 |
3.74亿 |
| 2025-08-21 |
40.86 |
44.18 |
40.80 |
41.50 |
-1.68%
|
799万 |
3.41亿 |
| 2025-08-22 |
41.48 |
44.98 |
41.48 |
44.46 |
7.13%
|
805万 |
3.52亿 |
| 2025-08-25 |
44.20 |
47.98 |
44.20 |
46.84 |
5.35%
|
696万 |
3.25亿 |
| 2025-08-26 |
46.32 |
47.26 |
45.00 |
46.06 |
-1.67%
|
520万 |
2.40亿 |
| 2025-08-27 |
45.30 |
46.82 |
43.96 |
44.02 |
-4.43%
|
487万 |
2.21亿 |
| 2025-08-28 |
44.75 |
44.92 |
39.62 |
41.80 |
-5.04%
|
1013万 |
4.14亿 |
| 2025-08-29 |
40.50 |
43.36 |
39.75 |
41.19 |
-1.46%
|
649万 |
2.72亿 |
| 2025-09-01 |
41.68 |
41.68 |
39.30 |
39.75 |
-3.5%
|
609万 |
2.44亿 |
| 2025-09-02 |
40.34 |
40.34 |
38.36 |
38.75 |
-2.52%
|
478万 |
1.86亿 |
| 2025-09-03 |
39.15 |
40.29 |
37.81 |
38.62 |
-0.34%
|
533万 |
2.09亿 |
| 2025-09-04 |
38.81 |
40.85 |
38.62 |
40.20 |
4.09%
|
723万 |
2.88亿 |
| 2025-09-05 |
40.21 |
41.14 |
39.30 |
40.56 |
0.9%
|
469万 |
1.88亿 |
| 2025-09-08 |
40.44 |
44.62 |
40.18 |
44.62 |
10.01%
|
420万 |
1.80亿 |
| 2025-09-09 |
46.42 |
47.33 |
44.62 |
45.71 |
2.44%
|
1068万 |
4.94亿 |
| 2025-09-10 |
44.93 |
48.41 |
41.66 |
44.56 |
-2.52%
|
1226万 |
5.46亿 |
| 2025-09-11 |
44.50 |
44.50 |
40.80 |
42.48 |
-4.67%
|
1381万 |
5.82亿 |
| 2025-09-12 |
41.90 |
41.90 |
38.49 |
39.63 |
-6.71%
|
971万 |
3.86亿 |
| 2025-09-15 |
39.38 |
40.30 |
38.51 |
40.09 |
1.16%
|
534万 |
2.12亿 |
| 2025-09-16 |
40.09 |
40.20 |
38.34 |
39.31 |
-1.95%
|
561万 |
2.21亿 |
| 2025-09-17 |
39.30 |
39.98 |
38.26 |
39.11 |
-0.51%
|
460万 |
1.80亿 |
| 2025-09-18 |
38.72 |
39.05 |
37.35 |
37.60 |
-3.86%
|
510万 |
1.95亿 |
| 2025-09-19 |
37.04 |
37.80 |
36.71 |
37.48 |
-0.32%
|
326万 |
1.22亿 |
| 2025-09-22 |
37.52 |
38.87 |
37.48 |
38.59 |
2.96%
|
369万 |
1.42亿 |
| 2025-09-23 |
38.48 |
40.50 |
37.18 |
39.00 |
1.06%
|
538万 |
2.11亿 |
| 2025-09-24 |
39.00 |
39.00 |
36.55 |
37.75 |
-3.21%
|
440万 |
1.65亿 |
| 2025-09-25 |
37.29 |
37.97 |
36.60 |
37.38 |
-0.98%
|
362万 |
1.35亿 |
| 2025-09-26 |
37.02 |
37.61 |
36.35 |
36.44 |
-2.51%
|
345万 |
1.27亿 |
| 2025-09-29 |
36.30 |
36.81 |
36.05 |
36.81 |
1.02%
|
225万 |
8195万 |
| 2025-09-30 |
36.80 |
39.30 |
36.59 |
38.18 |
3.72%
|
395万 |
1.51亿 |
| 2025-10-09 |
38.19 |
38.28 |
35.99 |
36.03 |
-5.63%
|
508万 |
1.86亿 |
| 2025-10-10 |
37.00 |
38.90 |
36.50 |
36.94 |
2.53%
|
512万 |
1.92亿 |
| 2025-10-13 |
33.88 |
36.08 |
33.88 |
35.89 |
-2.84%
|
289万 |
1.03亿 |
| 2025-10-14 |
36.09 |
37.68 |
35.56 |
36.46 |
1.59%
|
330万 |
1.21亿 |
| 2025-10-15 |
36.90 |
36.90 |
35.90 |
36.55 |
0.25%
|
183万 |
6682万 |
| 2025-10-16 |
36.90 |
37.38 |
35.81 |
35.98 |
-1.56%
|
197万 |
7237万 |
| 2025-10-17 |
36.13 |
36.20 |
35.08 |
35.18 |
-2.22%
|
148万 |
5279万 |
| 2025-10-20 |
35.35 |
36.23 |
35.35 |
35.69 |
1.45%
|
186万 |
6699万 |
| 2025-10-21 |
35.82 |
35.94 |
35.16 |
35.58 |
-0.31%
|
127万 |
4504万 |
| 2025-10-22 |
35.42 |
35.50 |
34.54 |
34.80 |
-2.19%
|
188万 |
6598万 |
| 2025-10-23 |
34.68 |
34.68 |
33.48 |
34.16 |
-1.84%
|
292万 |
9919万 |
| 2025-10-24 |
34.33 |
35.89 |
34.13 |
35.32 |
3.4%
|
258万 |
9133万 |
| 2025-10-27 |
36.00 |
38.85 |
36.00 |
36.48 |
3.28%
|
812万 |
3.07亿 |
| 2025-10-28 |
36.50 |
36.70 |
35.50 |
35.64 |
-2.3%
|
496万 |
1.78亿 |
| 2025-10-29 |
35.45 |
36.80 |
34.65 |
34.79 |
-2.38%
|
301万 |
1.06亿 |
| 2025-10-30 |
34.38 |
34.60 |
33.82 |
33.97 |
-2.36%
|
212万 |
7234万 |
| 2025-10-31 |
33.64 |
33.64 |
32.57 |
32.85 |
-3.3%
|
459万 |
1.52亿 |
| 2025-11-03 |
32.58 |
33.14 |
32.33 |
32.81 |
-0.12%
|
280万 |
9190万 |
| 2025-11-04 |
33.38 |
33.45 |
31.75 |
32.18 |
-1.92%
|
251万 |
8136万 |
| 2025-11-05 |
31.51 |
32.18 |
31.21 |
31.75 |
-1.34%
|
176万 |
5604万 |
| 2025-11-06 |
31.50 |
31.89 |
31.30 |
31.80 |
0.16%
|
130万 |
4153万 |
| 2025-11-07 |
31.60 |
31.68 |
30.61 |
30.65 |
-3.62%
|
280万 |
8671万 |
| 2025-11-10 |
30.65 |
30.71 |
29.42 |
29.85 |
-2.61%
|
432万 |
1.30亿 |
| 2025-11-11 |
29.85 |
30.10 |
29.20 |
29.56 |
-0.97%
|
333万 |
9866万 |
| 2025-11-12 |
29.49 |
29.55 |
28.51 |
29.21 |
-1.18%
|
395万 |
1.15亿 |
| 2025-11-13 |
29.30 |
29.51 |
28.84 |
29.23 |
0.07%
|
193万 |
5652万 |
| 2025-11-14 |
29.00 |
29.80 |
28.86 |
29.26 |
0.1%
|
229万 |
6773万 |
| 2025-11-17 |
29.51 |
30.29 |
29.27 |
29.97 |
2.43%
|
343万 |
1.03亿 |
| 2025-11-18 |
29.98 |
30.35 |
29.28 |
29.88 |
-0.3%
|
291万 |
8651万 |
| 2025-11-19 |
29.71 |
30.05 |
29.03 |
29.28 |
-2.01%
|
205万 |
6045万 |
| 2025-11-20 |
29.50 |
32.21 |
29.28 |
32.21 |
10.01%
|
623万 |
1.96亿 |
| 2025-11-21 |
35.00 |
35.06 |
30.50 |
30.94 |
-3.94%
|
1340万 |
4.40亿 |
| 2025-11-24 |
30.78 |
32.19 |
29.80 |
32.06 |
3.62%
|
771万 |
2.38亿 |
| 2025-11-25 |
32.25 |
32.29 |
30.90 |
31.36 |
-2.18%
|
667万 |
2.10亿 |
| 2025-11-26 |
31.34 |
33.58 |
30.50 |
32.92 |
4.97%
|
973万 |
3.13亿 |
| 2025-11-27 |
32.90 |
34.98 |
32.12 |
33.88 |
2.92%
|
921万 |
3.11亿 |
| 2025-11-28 |
34.00 |
37.27 |
33.60 |
37.27 |
10.01%
|
1104万 |
3.97亿 |
| 2025-12-01 |
37.83 |
39.68 |
36.70 |
36.85 |
-1.13%
|
1298万 |
4.90亿 |
| 2025-12-02 |
36.70 |
37.37 |
36.12 |
36.53 |
-0.87%
|
586万 |
2.15亿 |
| 2025-12-03 |
36.50 |
37.35 |
36.31 |
36.50 |
-0.08%
|
430万 |
1.58亿 |
| 2025-12-04 |
36.67 |
37.88 |
35.81 |
35.94 |
-1.53%
|
580万 |
2.14亿 |
| 2025-12-05 |
36.00 |
36.77 |
34.96 |
36.70 |
2.11%
|
549万 |
1.96亿 |
| 2025-12-08 |
36.16 |
36.61 |
35.81 |
36.04 |
-1.8%
|
343万 |
1.24亿 |
| 2025-12-09 |
35.81 |
36.86 |
35.81 |
36.41 |
1.03%
|
323万 |
1.18亿 |
| 2025-12-10 |
36.22 |
36.30 |
34.70 |
35.15 |
-3.46%
|
384万 |
1.36亿 |
| 2025-12-11 |
35.15 |
38.01 |
34.55 |
34.68 |
-1.34%
|
471万 |
1.70亿 |
| 2025-12-12 |
34.99 |
34.99 |
32.73 |
32.75 |
-5.57%
|
452万 |
1.51亿 |
| 2025-12-15 |
32.71 |
33.25 |
31.45 |
31.57 |
-3.6%
|
388万 |
1.24亿 |
| 2025-12-16 |
31.50 |
31.60 |
30.39 |
30.58 |
-3.14%
|
243万 |
7481万 |
| 2025-12-17 |
30.73 |
31.83 |
30.43 |
31.22 |
2.09%
|
347万 |
1.08亿 |
| 2025-12-18 |
31.22 |
31.22 |
30.00 |
30.14 |
-3.46%
|
229万 |
7002万 |
| 2025-12-19 |
30.04 |
30.80 |
29.83 |
30.36 |
0.73%
|
180万 |
5502万 |
| 2025-12-22 |
30.95 |
32.32 |
30.95 |
31.19 |
2.73%
|
413万 |
1.31亿 |
| 2025-12-23 |
31.16 |
31.28 |
30.67 |
30.67 |
-1.67%
|
183万 |
5666万 |
| 2025-12-24 |
30.38 |
33.20 |
30.38 |
32.96 |
7.47%
|
456万 |
1.47亿 |
| 2025-12-25 |
33.53 |
34.21 |
31.16 |
31.95 |
-3.06%
|
924万 |
2.95亿 |
| 2025-12-26 |
31.53 |
31.54 |
30.80 |
30.87 |
-3.38%
|
483万 |
1.50亿 |
| 2025-12-29 |
31.00 |
31.30 |
30.38 |
30.68 |
-0.62%
|
305万 |
9364万 |
| 2025-12-30 |
30.90 |
30.96 |
30.31 |
30.41 |
-0.88%
|
231万 |
7087万 |
| 2025-12-31 |
30.75 |
30.78 |
29.80 |
29.80 |
-2.01%
|
250万 |
7509万 |
| 2026-01-05 |
29.81 |
30.20 |
29.81 |
30.01 |
0.7%
|
185万 |
5575万 |
| 2026-01-06 |
30.10 |
30.10 |
29.72 |
29.80 |
-0.7%
|
261万 |
7805万 |
| 2026-01-07 |
29.80 |
29.97 |
29.52 |
29.61 |
-0.64%
|
234万 |
6953万 |
| 2026-01-08 |
29.65 |
30.02 |
29.36 |
29.72 |
0.37%
|
246万 |
7339万 |
| 2026-01-09 |
29.60 |
30.50 |
29.60 |
30.30 |
1.95%
|
285万 |
8581万 |
| 2026-01-12 |
30.50 |
30.95 |
30.07 |
30.83 |
1.75%
|
387万 |
1.19亿 |
| 2026-01-13 |
30.83 |
31.16 |
30.10 |
30.22 |
-1.98%
|
304万 |
9322万 |
| 2026-01-14 |
30.23 |
31.17 |
29.88 |
30.56 |
1.13%
|
373万 |
1.13亿 |
| 2026-01-15 |
30.50 |
30.66 |
30.11 |
30.27 |
-0.95%
|
191万 |
5804万 |
| 2026-01-16 |
30.26 |
30.50 |
30.00 |
30.01 |
-0.86%
|
151万 |
4558万 |
| 2026-01-19 |
30.01 |
32.80 |
30.00 |
31.97 |
6.53%
|
639万 |
2.02亿 |
| 2026-01-20 |
31.79 |
31.79 |
30.33 |
30.49 |
-4.63%
|
409万 |
1.26亿 |
| 2026-01-21 |
30.25 |
31.56 |
29.82 |
31.07 |
1.9%
|
330万 |
1.01亿 |
| 2026-01-22 |
31.69 |
31.80 |
30.80 |
30.94 |
-0.42%
|
232万 |
7282万 |
| 2026-01-23 |
31.00 |
31.53 |
30.50 |
30.87 |
-0.23%
|
229万 |
7105万 |
| 2026-01-26 |
31.31 |
31.31 |
29.83 |
29.91 |
-3.11%
|
290万 |
8767万 |
| 2026-01-27 |
29.85 |
29.85 |
28.75 |
29.59 |
-1.07%
|
222万 |
6519万 |
| 2026-01-28 |
29.68 |
29.68 |
28.90 |
28.96 |
-2.13%
|
165万 |
4799万 |
| 2026-01-29 |
28.90 |
28.90 |
27.87 |
27.87 |
-3.76%
|
285万 |
8070万 |
| 2026-01-30 |
27.80 |
28.30 |
27.47 |
28.29 |
1.51%
|
173万 |
4840万 |
| 2026-02-02 |
28.29 |
28.54 |
28.10 |
28.15 |
-0.49%
|
131万 |
3719万 |
| 2026-02-03 |
28.38 |
28.49 |
28.06 |
28.28 |
0.46%
|
113万 |
3196万 |
| 2026-02-04 |
28.15 |
28.75 |
28.10 |
28.38 |
0.35%
|
140万 |
3985万 |
| 2026-02-05 |
28.18 |
28.76 |
28.15 |
28.38 |
0.0%
|
131万 |
3739万 |
| 2026-02-06 |
28.38 |
29.33 |
28.30 |
28.82 |
1.55%
|
203万 |
5881万 |
| 2026-02-09 |
29.05 |
29.16 |
28.74 |
28.88 |
0.21%
|
118万 |
3416万 |
| 2026-02-10 |
28.90 |
29.28 |
28.77 |
29.16 |
0.97%
|
122万 |
3561万 |
| 2026-02-11 |
29.28 |
29.35 |
28.87 |
29.11 |
-0.17%
|
91万 |
2674万 |
| 2026-02-12 |
29.05 |
29.30 |
28.71 |
28.88 |
-0.79%
|
131万 |
3820万 |
| 2026-02-13 |
28.88 |
29.19 |
28.68 |
28.76 |
-0.42%
|
128万 |
3720万 |
| 2026-02-24 |
29.22 |
30.46 |
29.05 |
30.05 |
4.49%
|
333万 |
9982万 |
| 2026-02-25 |
30.05 |
30.64 |
29.60 |
29.67 |
-1.26%
|
192万 |
5784万 |
| 2026-02-26 |
29.68 |
29.74 |
29.03 |
29.28 |
-1.31%
|
158万 |
4622万 |
| 2026-02-27 |
29.28 |
29.29 |
28.77 |
28.93 |
-1.2%
|
140万 |
4062万 |
| 2026-03-02 |
27.90 |
28.80 |
27.75 |
27.77 |
-4.01%
|
225万 |
6334万 |
| 2026-03-03 |
27.77 |
28.42 |
27.30 |
27.37 |
-1.44%
|
185万 |
5169万 |
| 2026-03-04 |
27.10 |
27.45 |
26.29 |
26.61 |
-2.78%
|
223万 |
5960万 |
| 2026-03-05 |
27.16 |
28.15 |
27.00 |
27.67 |
3.98%
|
216万 |
5976万 |
| 2026-03-06 |
27.66 |
28.51 |
27.58 |
28.43 |
2.75%
|
176万 |
5000万 |
| 2026-03-09 |
28.34 |
28.45 |
27.70 |
28.22 |
-0.74%
|
157万 |
4419万 |
| 2026-03-10 |
28.30 |
29.02 |
28.29 |
28.98 |
2.69%
|
159万 |
4596万 |
| 2026-03-11 |
28.98 |
29.58 |
28.50 |
28.51 |
-1.62%
|
198万 |
5758万 |
| 2026-03-12 |
28.51 |
28.67 |
27.71 |
27.78 |
-2.56%
|
130万 |
3666万 |
| 2026-03-13 |
27.79 |
28.74 |
27.51 |
28.21 |
1.55%
|
154万 |
4361万 |
| 2026-03-16 |
28.37 |
28.65 |
27.99 |
28.14 |
-0.25%
|
135万 |
3832万 |
| 2026-03-17 |
28.30 |
28.38 |
27.40 |
27.46 |
-2.42%
|
103万 |
2864万 |
| 2026-03-18 |
27.47 |
27.77 |
27.31 |
27.73 |
0.98%
|
87万 |
2399万 |
| 2026-03-19 |
27.37 |
27.79 |
26.50 |
26.62 |
-4.0%
|
142万 |
3847万 |
| 2026-03-20 |
26.63 |
26.82 |
25.50 |
25.58 |
-3.91%
|
158万 |
4128万 |
| 2026-03-23 |
24.33 |
25.55 |
23.81 |
24.07 |
-5.9%
|
238万 |
5846万 |
| 2026-03-24 |
24.90 |
25.33 |
24.40 |
25.33 |
5.23%
|
188万 |
4687万 |
| 2026-03-25 |
25.44 |
25.58 |
25.08 |
25.24 |
-0.36%
|
108万 |
2756万 |
| 2026-03-26 |
25.35 |
25.63 |
24.85 |
25.04 |
-0.79%
|
110万 |
2786万 |
| 2026-03-27 |
25.03 |
25.47 |
24.80 |
25.38 |
1.36%
|
95万 |
2423万 |
| 2026-03-30 |
25.10 |
25.40 |
24.87 |
25.40 |
0.08%
|
105万 |
2653万 |
| 2026-03-31 |
25.87 |
27.94 |
25.50 |
27.94 |
10.0%
|
524万 |
1.42亿 |
| 2026-04-01 |
27.86 |
30.00 |
27.55 |
28.93 |
3.54%
|
766万 |
2.22亿 |
| 2026-04-02 |
29.36 |
29.47 |
28.34 |
28.59 |
-1.18%
|
358万 |
1.03亿 |
| 2026-04-03 |
28.87 |
28.98 |
27.10 |
27.20 |
-4.86%
|
320万 |
8872万 |
| 2026-04-07 |
27.20 |
27.36 |
26.60 |
26.63 |
-2.1%
|
222万 |
6002万 |
| 2026-04-08 |
27.56 |
27.58 |
27.07 |
27.47 |
3.15%
|
236万 |
6479万 |
| 2026-04-09 |
27.55 |
27.55 |
26.82 |
26.95 |
-1.89%
|
149万 |
4039万 |
| 2026-04-10 |
26.78 |
26.82 |
25.50 |
26.28 |
-2.49%
|
303万 |
7985万 |
| 2026-04-13 |
26.26 |
26.56 |
25.70 |
26.33 |
0.19%
|
162万 |
4260万 |
| 2026-04-14 |
26.50 |
26.55 |
25.80 |
25.93 |
-1.52%
|
260万 |
6789万 |
| 2026-04-15 |
25.73 |
26.05 |
25.51 |
25.66 |
-1.04%
|
157万 |
4040万 |
| 2026-04-16 |
25.65 |
26.16 |
25.41 |
26.08 |
1.64%
|
179万 |
4669万 |
| 2026-04-17 |
25.98 |
26.06 |
25.61 |
25.95 |
-0.5%
|
136万 |
3534万 |
| 2026-04-20 |
25.90 |
26.55 |
25.84 |
26.40 |
1.73%
|
162万 |
4262万 |
| 2026-04-21 |
26.25 |
26.36 |
25.78 |
26.21 |
-0.72%
|
143万 |
3722万 |
| 2026-04-22 |
25.99 |
26.79 |
25.89 |
26.32 |
0.42%
|
133万 |
3503万 |
| 2026-04-23 |
26.14 |
26.50 |
25.84 |
26.02 |
-1.14%
|
157万 |
4114万 |
| 2026-04-24 |
26.00 |
26.03 |
25.60 |
25.77 |
-0.96%
|
113万 |
2929万 |
| 2026-04-27 |
25.85 |
28.35 |
25.85 |
28.35 |
10.01%
|
268万 |
7509万 |
| 2026-04-28 |
28.41 |
28.41 |
26.53 |
27.00 |
-4.76%
|
603万 |
1.64亿 |
| 2026-04-29 |
27.00 |
28.20 |
26.09 |
27.20 |
0.74%
|
486万 |
1.32亿 |
| 2026-04-30 |
27.20 |
29.50 |
26.90 |
29.33 |
7.83%
|
796万 |
2.30亿 |
| 2026-05-06 |
28.78 |
30.58 |
28.26 |
30.22 |
3.03%
|
623万 |
1.86亿 |
| 2026-05-07 |
29.92 |
31.25 |
29.60 |
31.17 |
3.14%
|
488万 |
1.51亿 |
| 2026-05-08 |
31.18 |
33.33 |
31.18 |
33.00 |
5.87%
|
577万 |
1.88亿 |
| 2026-05-11 |
33.15 |
36.29 |
33.15 |
35.41 |
7.3%
|
641万 |
2.26亿 |
| 2026-05-12 |
35.45 |
36.58 |
32.97 |
33.25 |
-6.1%
|
757万 |
2.62亿 |
| 2026-05-13 |
32.92 |
32.92 |
30.00 |
30.27 |
-8.96%
|
844万 |
2.62亿 |
| 2026-05-14 |
30.48 |
31.25 |
29.84 |
29.84 |
-1.42%
|
453万 |
1.38亿 |
| 2026-05-15 |
29.97 |
30.66 |
29.53 |
29.94 |
0.34%
|
340万 |
1.02亿 |
| 2026-05-18 |
29.97 |
32.93 |
29.97 |
32.93 |
9.99%
|
611万 |
2.00亿 |
| 2026-05-19 |
34.60 |
36.22 |
31.47 |
32.59 |
-1.03%
|
1402万 |
4.70亿 |
| 2026-05-20 |
32.67 |
32.87 |
31.53 |
32.10 |
-1.5%
|
597万 |
1.92亿 |
| 2026-05-21 |
32.08 |
33.20 |
30.78 |
30.78 |
-4.11%
|
590万 |
1.90亿 |
| 2026-05-22 |
30.80 |
33.30 |
30.74 |
30.85 |
0.23%
|
651万 |
2.08亿 |
| 2026-05-25 |
30.81 |
30.85 |
29.40 |
29.54 |
-4.25%
|
466万 |
1.40亿 |
| 2026-05-26 |
29.08 |
31.81 |
28.63 |
30.67 |
3.83%
|
657万 |
1.99亿 |
| 2026-05-27 |
29.96 |
31.03 |
29.40 |
29.43 |
-4.04%
|
483万 |
1.46亿 |
| 2026-05-28 |
28.81 |
29.58 |
27.85 |
27.95 |
-5.03%
|
363万 |
1.03亿 |
| 2026-05-29 |
28.50 |
28.63 |
26.61 |
26.68 |
-4.54%
|
298万 |
8142万 |
| 2026-06-01 |
26.71 |
27.70 |
26.10 |
27.03 |
1.31%
|
283万 |
7684万 |
| 2026-06-02 |
26.91 |
27.43 |
25.85 |
26.62 |
-1.52%
|
211万 |
5624万 |
| 2026-06-03 |
26.88 |
26.92 |
25.90 |
26.13 |
-1.84%
|
220万 |
5806万 |
| 2026-06-04 |
25.72 |
26.26 |
25.52 |
25.83 |
-1.15%
|
131万 |
3387万 |
| 2026-06-05 |
25.83 |
26.39 |
24.87 |
25.68 |
-0.58%
|
216万 |
5562万 |
| 2026-06-08 |
24.52 |
25.59 |
24.02 |
24.52 |
-4.52%
|
197万 |
4882万 |
| 2026-06-09 |
24.52 |
24.88 |
23.94 |
24.25 |
-1.1%
|
189万 |
4590万 |
| 2026-06-10 |
24.27 |
24.27 |
22.65 |
23.16 |
-4.49%
|
243万 |
5679万 |
| 2026-06-11 |
22.95 |
25.48 |
22.80 |
25.48 |
10.02%
|
260万 |
6392万 |
| 2026-06-12 |
25.73 |
25.76 |
22.93 |
22.93 |
-10.01%
|
738万 |
1.72亿 |
| 2026-06-15 |
22.93 |
23.83 |
22.65 |
22.93 |
0.0%
|
593万 |
1.37亿 |
| 2026-06-16 |
22.67 |
25.22 |
22.32 |
24.56 |
7.11%
|
835万 |
2.00亿 |
| 2026-06-17 |
24.31 |
25.05 |
23.80 |
24.50 |
-0.24%
|
518万 |
1.27亿 |
| 2026-06-18 |
24.17 |
24.75 |
23.01 |
23.30 |
-4.9%
|
400万 |
9565万 |
| 2026-06-22 |
23.53 |
23.64 |
22.38 |
23.47 |
0.73%
|
319万 |
7358万 |
| 2026-06-23 |
23.30 |
23.50 |
22.84 |
23.21 |
-1.11%
|
235万 |
5456万 |
| 2026-06-24 |
23.00 |
23.20 |
22.33 |
22.85 |
-1.55%
|
234万 |
5326万 |
| 2026-06-25 |
22.85 |
24.25 |
22.31 |
22.38 |
-2.06%
|
430万 |
9857万 |
| 2026-06-26 |
22.88 |
24.62 |
22.22 |
23.20 |
3.66%
|
930万 |
2.17亿 |
| 2026-06-29 |
22.61 |
24.85 |
21.40 |
24.75 |
6.68%
|
1059万 |
2.46亿 |
| 2026-06-30 |
24.58 |
27.23 |
24.58 |
27.23 |
10.02%
|
558万 |
1.48亿 |
| 2026-07-01 |
27.99 |
28.08 |
26.61 |
27.65 |
1.54%
|
723万 |
1.99亿 |
| 2026-07-02 |
27.62 |
28.40 |
27.30 |
27.61 |
-0.14%
|
414万 |
1.15亿 |
| 2026-07-03 |
27.88 |
28.05 |
26.65 |
26.70 |
-3.3%
|
322万 |
8714万 |
| 2026-07-06 |
26.51 |
27.66 |
26.08 |
26.35 |
-1.31%
|
302万 |
8137万 |
| 2026-07-07 |
26.10 |
26.60 |
24.20 |
24.28 |
-7.86%
|
321万 |
8094万 |
| 2026-07-08 |
24.28 |
24.58 |
22.60 |
22.64 |
-6.75%
|
408万 |
9486万 |
| 2026-07-09 |
22.65 |
23.60 |
21.70 |
23.16 |
2.3%
|
396万 |
8994万 |
| 2026-07-10 |
23.30 |
23.60 |
22.73 |
22.98 |
-0.78%
|
248万 |
5752万 |
| 2026-07-13 |
23.00 |
23.10 |
21.27 |
21.45 |
-6.66%
|
245万 |
5354万 |
| 2026-07-14 |
21.50 |
22.22 |
20.77 |
21.94 |
2.28%
|
200万 |
4315万 |
| 2026-07-15 |
21.71 |
24.13 |
21.71 |
24.13 |
9.98%
|
438万 |
1.04亿 |
| 2026-07-16 |
24.00 |
25.09 |
23.66 |
24.15 |
0.08%
|
583万 |
1.42亿 |
| 2026-07-17 |
24.38 |
24.69 |
21.74 |
22.22 |
-7.99%
|
448万 |
1.03亿 |
| 2026-07-20 |
22.63 |
22.77 |
20.00 |
20.00 |
-9.99%
|
385万 |
8168万 |
| 2026-07-21 |
20.00 |
20.30 |
18.20 |
19.90 |
-0.5%
|
415万 |
8036万 |
| 2026-07-22 |
19.74 |
20.43 |
19.44 |
19.78 |
-0.6%
|
268万 |
5355万 |
| 2026-07-23 |
19.49 |
19.99 |
19.32 |
19.68 |
-0.51%
|
175万 |
3453万 |
| 2026-07-24 |
19.49 |
19.85 |
19.02 |
19.63 |
-0.25%
|
175万 |
3406万 |
| 2026-07-27 |
19.60 |
21.59 |
19.21 |
21.59 |
9.98%
|
255万 |
5383万 |
| 2026-07-28 |
21.59 |
23.55 |
21.29 |
21.83 |
1.11%
|
594万 |
1.33亿 |
| 2026-07-29 |
21.72 |
22.58 |
20.77 |
21.10 |
-3.34%
|
458万 |
9879万 |
| 2026-07-30 |
20.96 |
21.29 |
19.75 |
19.87 |
-5.83%
|
352万 |
7205万 |
| 2026-07-31 |
20.38 |
21.86 |
20.38 |
21.55 |
8.45%
|
558万 |
1.19亿 |
| 2026-08-03 |
21.28 |
22.55 |
21.28 |
22.11 |
2.6%
|
415万 |
9130万 |
| 2026-08-04 |
22.19 |
23.77 |
21.92 |
23.76 |
7.46%
|
334万 |
7711万 |
| 2026-08-05 |
24.10 |
26.14 |
23.50 |
26.14 |
10.02%
|
245万 |
6231万 |
| 2026-08-06 |
26.43 |
28.21 |
25.83 |
28.17 |
7.77%
|
757万 |
2.08亿 |
| 2026-08-07 |
28.03 |
28.96 |
26.50 |
28.50 |
1.17%
|
640万 |
1.77亿 |
| 2026-08-10 |
28.65 |
28.98 |
26.85 |
27.25 |
-4.39%
|
511万 |
1.42亿 |
| 2026-08-11 |
27.00 |
28.55 |
26.00 |
27.80 |
2.02%
|
429万 |
1.18亿 |
| 2026-08-12 |
27.81 |
28.80 |
27.10 |
27.20 |
-2.16%
|
378万 |
1.06亿 |
| 2026-08-13 |
27.40 |
27.86 |
26.88 |
26.98 |
-0.81%
|
287万 |
7881万 |
| 2026-08-14 |
26.72 |
27.50 |
26.30 |
26.55 |
-1.59%
|
226万 |
6065万 |
| 2026-08-17 |
26.55 |
29.21 |
26.55 |
29.21 |
10.02%
|
226万 |
6492万 |
| 2026-08-18 |
29.44 |
29.61 |
26.50 |
27.29 |
-6.57%
|
817万 |
2.24亿 |
| 2026-08-19 |
27.00 |
29.20 |
26.28 |
26.28 |
-3.7%
|
688万 |
1.92亿 |
数据来源：Baostock ｜ 更新日期：2026-08-19