📊 K线图 2026-08-19
股票：天永智能 (603895)
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 |
25.21 |
25.21 |
24.70 |
25.03 |
0.0%
|
32万 |
798万 |
| 2023-07-18 |
25.03 |
25.51 |
24.87 |
25.20 |
0.68%
|
35万 |
890万 |
| 2023-07-19 |
25.24 |
25.29 |
24.73 |
24.81 |
-1.55%
|
33万 |
843万 |
| 2023-07-20 |
24.91 |
25.10 |
24.38 |
24.47 |
-1.37%
|
43万 |
1073万 |
| 2023-07-21 |
24.08 |
24.41 |
23.91 |
24.06 |
-1.68%
|
50万 |
1211万 |
| 2023-07-24 |
24.06 |
24.36 |
23.94 |
24.04 |
-0.08%
|
25万 |
614万 |
| 2023-07-25 |
24.26 |
24.58 |
24.10 |
24.33 |
1.21%
|
45万 |
1120万 |
| 2023-07-26 |
24.18 |
24.51 |
24.07 |
24.08 |
-1.03%
|
34万 |
823万 |
| 2023-07-27 |
24.09 |
24.28 |
23.72 |
23.74 |
-1.41%
|
45万 |
1092万 |
| 2023-07-28 |
23.76 |
24.12 |
23.62 |
24.05 |
1.31%
|
38万 |
933万 |
| 2023-07-31 |
24.44 |
24.49 |
24.08 |
24.32 |
1.12%
|
41万 |
998万 |
| 2023-08-01 |
24.38 |
24.50 |
24.13 |
24.27 |
-0.21%
|
29万 |
721万 |
| 2023-08-02 |
24.27 |
24.46 |
24.08 |
24.36 |
0.37%
|
31万 |
776万 |
| 2023-08-03 |
24.35 |
24.47 |
24.12 |
24.30 |
-0.25%
|
23万 |
577万 |
| 2023-08-04 |
24.29 |
24.68 |
23.96 |
23.99 |
-1.28%
|
51万 |
1258万 |
| 2023-08-07 |
24.11 |
24.58 |
23.90 |
24.05 |
0.25%
|
45万 |
1091万 |
| 2023-08-08 |
23.88 |
24.13 |
23.76 |
23.80 |
-1.04%
|
24万 |
576万 |
| 2023-08-09 |
23.73 |
24.42 |
23.57 |
23.58 |
-0.92%
|
36万 |
868万 |
| 2023-08-10 |
23.58 |
23.95 |
23.30 |
23.92 |
1.44%
|
30万 |
734万 |
| 2023-08-11 |
24.07 |
24.07 |
23.50 |
23.55 |
-1.55%
|
38万 |
918万 |
| 2023-08-14 |
23.58 |
23.78 |
22.87 |
23.64 |
0.38%
|
51万 |
1213万 |
| 2023-08-15 |
23.59 |
23.76 |
23.40 |
23.64 |
0.0%
|
30万 |
717万 |
| 2023-08-16 |
23.27 |
23.94 |
23.27 |
23.61 |
-0.13%
|
25万 |
595万 |
| 2023-08-17 |
23.31 |
24.29 |
23.31 |
24.27 |
2.8%
|
50万 |
1210万 |
| 2023-08-18 |
24.29 |
24.80 |
23.75 |
24.23 |
-0.16%
|
55万 |
1364万 |
| 2023-08-21 |
24.35 |
24.47 |
23.70 |
23.78 |
-1.86%
|
43万 |
1032万 |
| 2023-08-22 |
23.78 |
24.11 |
23.07 |
23.41 |
-1.56%
|
61万 |
1454万 |
| 2023-08-23 |
23.40 |
23.40 |
22.97 |
23.02 |
-1.67%
|
30万 |
711万 |
| 2023-08-24 |
23.02 |
23.05 |
22.00 |
22.19 |
-3.61%
|
62万 |
1408万 |
| 2023-08-25 |
21.87 |
22.87 |
21.35 |
22.13 |
-0.27%
|
73万 |
1654万 |
| 2023-08-28 |
23.70 |
23.70 |
21.77 |
22.07 |
-0.27%
|
63万 |
1421万 |
| 2023-08-29 |
22.01 |
23.80 |
21.90 |
23.80 |
7.84%
|
89万 |
2080万 |
| 2023-08-30 |
23.88 |
24.20 |
23.70 |
24.10 |
1.26%
|
68万 |
1640万 |
| 2023-08-31 |
23.30 |
24.30 |
23.30 |
24.05 |
-0.21%
|
45万 |
1090万 |
| 2023-09-01 |
24.06 |
24.31 |
23.50 |
23.95 |
-0.42%
|
42万 |
1015万 |
| 2023-09-04 |
23.87 |
24.15 |
23.52 |
23.64 |
-1.29%
|
39万 |
929万 |
| 2023-09-05 |
23.53 |
24.06 |
23.53 |
23.80 |
0.68%
|
25万 |
598万 |
| 2023-09-06 |
23.87 |
24.50 |
23.60 |
24.25 |
1.89%
|
51万 |
1243万 |
| 2023-09-07 |
24.34 |
24.34 |
23.62 |
23.72 |
-2.19%
|
31万 |
741万 |
| 2023-09-08 |
23.72 |
24.02 |
23.71 |
23.84 |
0.51%
|
37万 |
904万 |
| 2023-09-11 |
23.73 |
24.17 |
23.67 |
23.93 |
0.38%
|
26万 |
643万 |
| 2023-09-12 |
24.00 |
24.00 |
23.71 |
23.90 |
-0.13%
|
26万 |
629万 |
| 2023-09-13 |
23.90 |
24.10 |
23.20 |
23.57 |
-1.38%
|
25万 |
611万 |
| 2023-09-14 |
23.65 |
23.92 |
22.97 |
23.23 |
-1.44%
|
24万 |
563万 |
| 2023-09-15 |
23.24 |
23.81 |
23.09 |
23.30 |
0.3%
|
19万 |
463万 |
| 2023-09-18 |
23.78 |
23.85 |
23.00 |
23.53 |
0.99%
|
27万 |
650万 |
| 2023-09-19 |
23.75 |
23.75 |
23.28 |
23.29 |
-1.02%
|
23万 |
559万 |
| 2023-09-20 |
23.36 |
23.50 |
23.02 |
23.13 |
-0.69%
|
21万 |
488万 |
| 2023-09-21 |
23.19 |
23.44 |
23.01 |
23.11 |
-0.09%
|
19万 |
448万 |
| 2023-09-22 |
23.13 |
24.14 |
22.99 |
24.10 |
4.28%
|
59万 |
1404万 |
| 2023-09-25 |
25.85 |
26.51 |
25.85 |
26.51 |
10.0%
|
394万 |
1.05亿 |
| 2023-09-26 |
29.16 |
29.16 |
29.16 |
29.16 |
10.0%
|
80万 |
2334万 |
| 2023-09-27 |
32.08 |
32.08 |
28.93 |
29.18 |
0.07%
|
1286万 |
3.98亿 |
| 2023-09-28 |
26.26 |
26.26 |
26.26 |
26.26 |
-10.01%
|
231万 |
6081万 |
| 2023-10-09 |
24.80 |
25.80 |
24.01 |
25.49 |
-2.93%
|
833万 |
2.05亿 |
| 2023-10-10 |
24.87 |
25.30 |
24.45 |
25.01 |
-1.88%
|
508万 |
1.26亿 |
| 2023-10-11 |
24.84 |
25.15 |
24.63 |
24.91 |
-0.4%
|
377万 |
9365万 |
| 2023-10-12 |
24.99 |
24.99 |
24.20 |
24.20 |
-2.85%
|
325万 |
7943万 |
| 2023-10-13 |
24.20 |
24.21 |
23.24 |
23.50 |
-2.89%
|
313万 |
7383万 |
| 2023-10-16 |
23.55 |
23.55 |
22.50 |
22.73 |
-3.28%
|
277万 |
6363万 |
| 2023-10-17 |
22.70 |
22.97 |
22.52 |
22.93 |
0.88%
|
189万 |
4316万 |
| 2023-10-18 |
22.80 |
22.92 |
22.25 |
22.87 |
-0.26%
|
162万 |
3676万 |
| 2023-10-19 |
22.58 |
23.14 |
22.51 |
22.73 |
-0.61%
|
136万 |
3124万 |
| 2023-10-20 |
22.70 |
22.84 |
21.90 |
21.90 |
-3.65%
|
161万 |
3595万 |
| 2023-10-23 |
21.71 |
21.97 |
21.01 |
21.30 |
-2.74%
|
164万 |
3527万 |
| 2023-10-24 |
21.10 |
21.87 |
21.10 |
21.73 |
2.02%
|
105万 |
2271万 |
| 2023-10-25 |
21.66 |
22.34 |
21.66 |
22.00 |
1.24%
|
102万 |
2269万 |
| 2023-10-26 |
22.08 |
22.08 |
21.52 |
21.96 |
-0.18%
|
85万 |
1865万 |
| 2023-10-27 |
21.92 |
22.15 |
21.50 |
22.11 |
0.68%
|
127万 |
2795万 |
| 2023-10-30 |
22.14 |
22.56 |
22.11 |
22.49 |
1.72%
|
106万 |
2390万 |
| 2023-10-31 |
22.49 |
22.69 |
22.34 |
22.50 |
0.04%
|
99万 |
2236万 |
| 2023-11-01 |
22.73 |
22.88 |
22.50 |
22.68 |
0.8%
|
117万 |
2665万 |
| 2023-11-02 |
22.67 |
22.94 |
22.37 |
22.38 |
-1.32%
|
90万 |
2044万 |
| 2023-11-03 |
22.72 |
23.59 |
22.60 |
23.40 |
4.56%
|
226万 |
5284万 |
| 2023-11-06 |
23.23 |
24.35 |
23.19 |
24.28 |
3.76%
|
220万 |
5298万 |
| 2023-11-07 |
24.14 |
24.48 |
23.97 |
24.33 |
0.21%
|
171万 |
4149万 |
| 2023-11-08 |
24.19 |
24.75 |
24.00 |
24.66 |
1.36%
|
181万 |
4420万 |
| 2023-11-09 |
24.49 |
26.46 |
24.47 |
25.98 |
5.35%
|
399万 |
1.02亿 |
| 2023-11-10 |
26.30 |
28.58 |
24.90 |
25.31 |
-2.58%
|
651万 |
1.77亿 |
| 2023-11-13 |
24.90 |
27.84 |
24.10 |
27.02 |
6.76%
|
660万 |
1.74亿 |
| 2023-11-14 |
26.12 |
27.08 |
25.56 |
26.36 |
-2.44%
|
489万 |
1.28亿 |
| 2023-11-15 |
26.46 |
26.58 |
25.61 |
25.87 |
-1.86%
|
332万 |
8614万 |
| 2023-11-16 |
25.95 |
26.00 |
25.46 |
25.47 |
-1.55%
|
196万 |
5023万 |
| 2023-11-17 |
25.68 |
26.01 |
25.45 |
25.74 |
1.06%
|
181万 |
4668万 |
| 2023-11-20 |
25.77 |
26.55 |
25.73 |
26.16 |
1.63%
|
213万 |
5569万 |
| 2023-11-21 |
26.15 |
26.42 |
25.83 |
26.07 |
-0.34%
|
183万 |
4781万 |
| 2023-11-22 |
25.90 |
26.19 |
25.51 |
25.51 |
-2.15%
|
116万 |
2987万 |
| 2023-11-23 |
25.57 |
26.10 |
25.50 |
25.94 |
1.69%
|
120万 |
3110万 |
| 2023-11-24 |
25.97 |
26.14 |
25.50 |
25.60 |
-1.31%
|
82万 |
2114万 |
| 2023-11-27 |
25.88 |
26.11 |
25.50 |
25.67 |
0.27%
|
88万 |
2265万 |
| 2023-11-28 |
25.60 |
26.30 |
25.50 |
26.10 |
1.68%
|
112万 |
2918万 |
| 2023-11-29 |
26.09 |
26.50 |
25.87 |
26.01 |
-0.34%
|
96万 |
2528万 |
| 2023-11-30 |
26.08 |
26.95 |
26.02 |
26.67 |
2.54%
|
238万 |
6312万 |
| 2023-12-01 |
26.39 |
26.65 |
25.60 |
25.77 |
-3.37%
|
230万 |
5949万 |
| 2023-12-04 |
25.13 |
26.52 |
25.13 |
25.69 |
-0.31%
|
149万 |
3856万 |
| 2023-12-05 |
25.47 |
25.89 |
25.00 |
25.34 |
-1.36%
|
95万 |
2422万 |
| 2023-12-06 |
25.12 |
25.77 |
25.08 |
25.40 |
0.24%
|
114万 |
2915万 |
| 2023-12-07 |
25.27 |
27.94 |
24.71 |
26.25 |
3.35%
|
431万 |
1.14亿 |
| 2023-12-08 |
26.37 |
27.50 |
25.76 |
26.23 |
-0.08%
|
374万 |
9937万 |
| 2023-12-11 |
25.88 |
26.50 |
25.00 |
26.21 |
-0.08%
|
241万 |
6286万 |
| 2023-12-12 |
26.40 |
26.40 |
25.46 |
25.65 |
-2.14%
|
152万 |
3916万 |
| 2023-12-13 |
25.65 |
26.14 |
25.17 |
25.62 |
-0.12%
|
146万 |
3756万 |
| 2023-12-14 |
25.58 |
25.85 |
25.04 |
25.15 |
-1.83%
|
127万 |
3238万 |
| 2023-12-15 |
25.34 |
25.34 |
24.85 |
25.09 |
-0.24%
|
74万 |
1882万 |
| 2023-12-18 |
25.19 |
25.31 |
24.68 |
24.68 |
-1.63%
|
79万 |
1990万 |
| 2023-12-19 |
24.75 |
25.40 |
24.47 |
25.15 |
1.9%
|
122万 |
3064万 |
| 2023-12-20 |
25.35 |
25.73 |
24.92 |
24.94 |
-0.83%
|
99万 |
2515万 |
| 2023-12-21 |
25.15 |
25.31 |
24.22 |
25.19 |
1.0%
|
109万 |
2701万 |
| 2023-12-22 |
25.19 |
25.25 |
24.66 |
24.83 |
-1.43%
|
65万 |
1642万 |
| 2023-12-25 |
24.69 |
25.01 |
24.43 |
24.50 |
-1.33%
|
51万 |
1265万 |
| 2023-12-26 |
24.38 |
24.49 |
23.49 |
23.57 |
-3.8%
|
109万 |
2616万 |
| 2023-12-27 |
23.50 |
24.13 |
23.46 |
24.11 |
2.29%
|
81万 |
1935万 |
| 2023-12-28 |
24.10 |
25.03 |
23.98 |
24.81 |
2.9%
|
82万 |
2036万 |
| 2023-12-29 |
24.81 |
25.79 |
24.40 |
25.78 |
3.91%
|
111万 |
2841万 |
| 2024-01-02 |
25.78 |
26.21 |
25.61 |
25.63 |
-0.58%
|
85万 |
2214万 |
| 2024-01-03 |
25.63 |
27.50 |
25.26 |
26.30 |
2.61%
|
290万 |
7590万 |
| 2024-01-04 |
26.43 |
26.43 |
25.69 |
26.05 |
-0.95%
|
230万 |
6008万 |
| 2024-01-05 |
26.01 |
27.32 |
25.78 |
27.02 |
3.72%
|
410万 |
1.10亿 |
| 2024-01-08 |
27.28 |
27.28 |
26.01 |
26.53 |
-1.81%
|
261万 |
6953万 |
| 2024-01-09 |
26.47 |
27.68 |
26.30 |
27.40 |
3.28%
|
249万 |
6781万 |
| 2024-01-10 |
27.19 |
27.65 |
26.45 |
26.90 |
-1.82%
|
172万 |
4646万 |
| 2024-01-11 |
27.27 |
27.27 |
26.20 |
26.98 |
0.3%
|
142万 |
3822万 |
| 2024-01-12 |
27.07 |
27.98 |
26.85 |
27.78 |
2.97%
|
233万 |
6428万 |
| 2024-01-15 |
27.50 |
28.34 |
27.39 |
27.73 |
-0.18%
|
147万 |
4111万 |
| 2024-01-16 |
27.37 |
28.04 |
26.83 |
27.47 |
-0.94%
|
122万 |
3347万 |
| 2024-01-17 |
27.44 |
27.67 |
26.27 |
26.36 |
-4.04%
|
110万 |
2993万 |
| 2024-01-18 |
26.32 |
26.80 |
25.56 |
26.79 |
1.63%
|
171万 |
4496万 |
| 2024-01-19 |
26.88 |
27.25 |
26.56 |
27.07 |
1.05%
|
125万 |
3388万 |
| 2024-01-22 |
27.21 |
27.38 |
25.10 |
25.72 |
-4.99%
|
124万 |
3312万 |
| 2024-01-23 |
25.70 |
25.86 |
24.50 |
25.65 |
-0.27%
|
83万 |
2106万 |
| 2024-01-24 |
26.00 |
27.16 |
24.87 |
25.63 |
-0.08%
|
166万 |
4301万 |
| 2024-01-25 |
24.99 |
27.50 |
24.06 |
26.88 |
4.88%
|
281万 |
7340万 |
| 2024-01-26 |
26.47 |
27.50 |
26.10 |
27.00 |
0.45%
|
259万 |
6954万 |
| 2024-01-29 |
26.79 |
27.88 |
25.71 |
25.73 |
-4.7%
|
182万 |
4856万 |
| 2024-01-30 |
25.60 |
25.60 |
23.16 |
23.16 |
-9.99%
|
190万 |
4574万 |
| 2024-01-31 |
20.84 |
21.40 |
20.84 |
20.84 |
-10.02%
|
116万 |
2427万 |
| 2024-02-01 |
20.29 |
20.29 |
18.76 |
19.36 |
-7.1%
|
181万 |
3467万 |
| 2024-02-02 |
19.20 |
19.80 |
17.45 |
17.93 |
-7.39%
|
219万 |
4077万 |
| 2024-02-05 |
16.93 |
18.11 |
16.14 |
16.14 |
-9.98%
|
85万 |
1428万 |
| 2024-02-06 |
14.53 |
15.61 |
14.53 |
14.74 |
-8.67%
|
278万 |
4111万 |
| 2024-02-07 |
14.98 |
14.99 |
13.27 |
13.40 |
-9.09%
|
244万 |
3465万 |
| 2024-02-08 |
13.40 |
14.33 |
12.10 |
14.27 |
6.49%
|
244万 |
3253万 |
| 2024-02-19 |
14.25 |
15.70 |
14.02 |
15.70 |
10.02%
|
210万 |
3160万 |
| 2024-02-20 |
15.70 |
17.27 |
15.28 |
16.46 |
4.84%
|
247万 |
4054万 |
| 2024-02-21 |
16.72 |
17.47 |
16.25 |
16.88 |
2.55%
|
278万 |
4650万 |
| 2024-02-22 |
16.63 |
17.75 |
16.26 |
17.69 |
4.8%
|
400万 |
6771万 |
| 2024-02-23 |
17.44 |
18.86 |
17.20 |
18.20 |
2.88%
|
346万 |
6193万 |
| 2024-02-26 |
18.71 |
20.02 |
18.50 |
20.02 |
10.0%
|
321万 |
6185万 |
| 2024-02-27 |
20.02 |
22.02 |
20.02 |
22.02 |
9.99%
|
512万 |
1.11亿 |
| 2024-02-28 |
23.00 |
24.22 |
22.38 |
24.22 |
9.99%
|
712万 |
1.69亿 |
| 2024-02-29 |
21.80 |
26.64 |
21.80 |
26.64 |
9.99%
|
1020万 |
2.54亿 |
| 2024-03-01 |
28.13 |
29.30 |
24.00 |
25.07 |
-5.89%
|
1767万 |
4.97亿 |
| 2024-03-04 |
22.56 |
22.56 |
22.56 |
22.56 |
-10.01%
|
122万 |
2764万 |
| 2024-03-05 |
20.30 |
24.79 |
20.30 |
23.80 |
5.5%
|
1310万 |
2.77亿 |
| 2024-03-06 |
21.68 |
24.38 |
21.55 |
22.97 |
-3.49%
|
1054万 |
2.38亿 |
| 2024-03-07 |
22.55 |
23.80 |
21.50 |
22.46 |
-2.22%
|
948万 |
2.16亿 |
| 2024-03-08 |
22.50 |
24.71 |
22.22 |
24.71 |
10.02%
|
1104万 |
2.61亿 |
| 2024-03-11 |
24.48 |
24.48 |
22.50 |
23.54 |
-4.73%
|
1063万 |
2.49亿 |
| 2024-03-12 |
23.10 |
23.34 |
22.71 |
23.00 |
-2.29%
|
585万 |
1.34亿 |
| 2024-03-13 |
22.89 |
23.58 |
22.42 |
23.04 |
0.17%
|
490万 |
1.13亿 |
| 2024-03-14 |
22.80 |
23.25 |
21.69 |
21.80 |
-5.38%
|
453万 |
1.01亿 |
| 2024-03-15 |
21.44 |
22.42 |
21.23 |
22.30 |
2.29%
|
378万 |
8310万 |
| 2024-03-18 |
22.29 |
24.50 |
22.15 |
23.76 |
6.55%
|
802万 |
1.87亿 |
| 2024-03-19 |
23.37 |
23.64 |
23.00 |
23.35 |
-1.73%
|
395万 |
9217万 |
| 2024-03-20 |
23.35 |
23.56 |
23.01 |
23.16 |
-0.81%
|
382万 |
8915万 |
| 2024-03-21 |
23.00 |
25.48 |
23.00 |
24.20 |
4.49%
|
764万 |
1.85亿 |
| 2024-03-22 |
23.50 |
24.72 |
23.23 |
23.75 |
-1.86%
|
590万 |
1.41亿 |
| 2024-03-25 |
22.92 |
22.92 |
21.38 |
21.94 |
-7.62%
|
392万 |
8715万 |
| 2024-03-26 |
21.51 |
21.97 |
20.36 |
20.90 |
-4.74%
|
329万 |
6937万 |
| 2024-03-27 |
22.00 |
22.99 |
21.90 |
22.99 |
10.0%
|
262万 |
5991万 |
| 2024-03-28 |
25.29 |
25.29 |
23.30 |
23.45 |
2.0%
|
893万 |
2.15亿 |
| 2024-03-29 |
23.30 |
23.60 |
21.90 |
22.48 |
-4.14%
|
566万 |
1.28亿 |
| 2024-04-01 |
22.27 |
22.75 |
22.01 |
22.34 |
-0.62%
|
376万 |
8415万 |
| 2024-04-02 |
22.50 |
23.39 |
21.56 |
22.66 |
1.43%
|
417万 |
9304万 |
| 2024-04-03 |
22.40 |
22.40 |
21.36 |
21.60 |
-4.68%
|
263万 |
5726万 |
| 2024-04-08 |
21.53 |
21.53 |
20.65 |
20.67 |
-4.31%
|
168万 |
3522万 |
| 2024-04-09 |
20.91 |
21.67 |
20.45 |
21.12 |
2.18%
|
182万 |
3824万 |
| 2024-04-10 |
21.12 |
21.12 |
20.10 |
20.28 |
-3.98%
|
166万 |
3418万 |
| 2024-04-11 |
20.18 |
20.47 |
19.67 |
19.70 |
-2.86%
|
166万 |
3334万 |
| 2024-04-12 |
19.74 |
20.03 |
19.35 |
19.50 |
-1.02%
|
127万 |
2498万 |
| 2024-04-15 |
19.56 |
19.66 |
18.10 |
18.35 |
-5.9%
|
202万 |
3768万 |
| 2024-04-16 |
18.51 |
18.51 |
16.53 |
16.60 |
-9.54%
|
221万 |
3768万 |
| 2024-04-17 |
16.70 |
18.26 |
16.70 |
18.26 |
10.0%
|
149万 |
2661万 |
| 2024-04-18 |
18.84 |
18.93 |
17.85 |
18.08 |
-0.99%
|
209万 |
3821万 |
| 2024-04-19 |
18.37 |
18.37 |
17.74 |
17.89 |
-1.05%
|
110万 |
1975万 |
| 2024-04-22 |
17.72 |
18.30 |
17.45 |
17.74 |
-0.84%
|
93万 |
1674万 |
| 2024-04-23 |
18.12 |
18.25 |
17.79 |
18.17 |
2.42%
|
98万 |
1783万 |
| 2024-04-24 |
18.64 |
19.26 |
18.30 |
18.98 |
4.46%
|
195万 |
3673万 |
| 2024-04-25 |
18.81 |
19.25 |
18.60 |
18.73 |
-1.32%
|
142万 |
2706万 |
| 2024-04-26 |
18.67 |
19.70 |
18.62 |
19.13 |
2.14%
|
161万 |
3093万 |
| 2024-04-29 |
18.95 |
19.75 |
18.88 |
19.46 |
1.73%
|
189万 |
3681万 |
| 2024-04-30 |
19.52 |
19.76 |
18.84 |
19.34 |
-0.62%
|
129万 |
2484万 |
| 2024-05-06 |
19.48 |
19.80 |
19.42 |
19.64 |
1.55%
|
113万 |
2234万 |
| 2024-05-07 |
19.64 |
19.84 |
19.28 |
19.74 |
0.51%
|
109万 |
2153万 |
| 2024-05-08 |
19.74 |
19.84 |
19.16 |
19.18 |
-2.84%
|
88万 |
1717万 |
| 2024-05-09 |
19.24 |
19.68 |
19.24 |
19.61 |
2.24%
|
104万 |
2037万 |
| 2024-05-10 |
19.75 |
19.82 |
18.92 |
19.00 |
-3.11%
|
108万 |
2073万 |
| 2024-05-13 |
19.12 |
19.12 |
18.35 |
18.42 |
-3.05%
|
114万 |
2118万 |
| 2024-05-14 |
19.70 |
19.71 |
18.60 |
18.95 |
2.88%
|
119万 |
2262万 |
| 2024-05-15 |
18.85 |
19.30 |
18.52 |
18.75 |
-1.06%
|
96万 |
1828万 |
| 2024-05-16 |
18.81 |
19.21 |
18.70 |
18.77 |
0.11%
|
94万 |
1783万 |
| 2024-05-17 |
18.85 |
18.97 |
18.52 |
18.92 |
0.8%
|
87万 |
1635万 |
| 2024-05-20 |
18.86 |
19.15 |
18.63 |
18.74 |
-0.95%
|
92万 |
1746万 |
| 2024-05-21 |
18.72 |
18.84 |
18.26 |
18.44 |
-1.6%
|
90万 |
1678万 |
| 2024-05-22 |
18.55 |
18.73 |
18.31 |
18.63 |
1.03%
|
77万 |
1439万 |
| 2024-05-23 |
18.62 |
18.68 |
18.20 |
18.23 |
-2.15%
|
83万 |
1539万 |
| 2024-05-24 |
18.19 |
18.42 |
17.80 |
18.00 |
-1.26%
|
71万 |
1305万 |
| 2024-05-27 |
18.00 |
18.39 |
17.60 |
18.13 |
0.72%
|
77万 |
1376万 |
| 2024-05-28 |
18.19 |
18.21 |
17.80 |
17.80 |
-1.82%
|
50万 |
912万 |
| 2024-05-29 |
17.95 |
18.22 |
17.80 |
17.93 |
0.73%
|
54万 |
988万 |
| 2024-05-30 |
17.93 |
18.10 |
17.68 |
17.99 |
0.33%
|
87万 |
1559万 |
| 2024-05-31 |
18.09 |
18.30 |
17.94 |
18.28 |
1.61%
|
97万 |
1761万 |
| 2024-06-03 |
18.36 |
18.36 |
17.24 |
17.42 |
-4.7%
|
110万 |
1940万 |
| 2024-06-04 |
17.78 |
17.83 |
16.74 |
16.97 |
-2.58%
|
108万 |
1846万 |
| 2024-06-05 |
16.80 |
17.08 |
16.34 |
16.38 |
-3.48%
|
120万 |
1995万 |
| 2024-06-06 |
16.50 |
16.58 |
14.75 |
15.05 |
-8.12%
|
234万 |
3590万 |
| 2024-06-07 |
15.07 |
15.99 |
15.07 |
15.88 |
5.51%
|
153万 |
2408万 |
| 2024-06-11 |
15.83 |
15.85 |
15.31 |
15.85 |
-0.19%
|
85万 |
1332万 |
| 2024-06-12 |
15.89 |
16.71 |
15.89 |
16.64 |
4.98%
|
113万 |
1860万 |
| 2024-06-13 |
16.70 |
16.88 |
16.31 |
16.87 |
1.38%
|
115万 |
1920万 |
| 2024-06-14 |
16.60 |
17.20 |
16.27 |
17.11 |
1.42%
|
151万 |
2552万 |
| 2024-06-17 |
17.04 |
17.11 |
16.54 |
16.58 |
-3.1%
|
78万 |
1308万 |
| 2024-06-18 |
16.57 |
17.96 |
16.54 |
17.71 |
6.82%
|
193万 |
3360万 |
| 2024-06-19 |
17.95 |
18.75 |
17.66 |
17.71 |
0.0%
|
250万 |
4542万 |
| 2024-06-20 |
17.54 |
17.62 |
16.90 |
16.91 |
-4.52%
|
125万 |
2155万 |
| 2024-06-21 |
16.87 |
17.29 |
16.55 |
16.81 |
-0.59%
|
78万 |
1320万 |
| 2024-06-24 |
17.06 |
17.06 |
15.98 |
15.99 |
-4.88%
|
92万 |
1504万 |
| 2024-06-25 |
16.31 |
17.01 |
16.15 |
16.62 |
3.94%
|
118万 |
1973万 |
| 2024-06-26 |
16.97 |
17.75 |
16.24 |
17.53 |
5.48%
|
183万 |
3151万 |
| 2024-06-27 |
17.64 |
18.10 |
17.25 |
17.70 |
0.97%
|
180万 |
3215万 |
| 2024-06-28 |
17.63 |
18.21 |
17.07 |
17.23 |
-2.66%
|
184万 |
3238万 |
| 2024-07-01 |
17.11 |
17.28 |
16.71 |
17.08 |
-0.87%
|
97万 |
1645万 |
| 2024-07-02 |
17.10 |
17.36 |
16.68 |
17.18 |
0.59%
|
71万 |
1221万 |
| 2024-07-03 |
17.20 |
17.30 |
16.85 |
16.97 |
-1.22%
|
55万 |
951万 |
| 2024-07-04 |
16.69 |
17.15 |
16.25 |
16.36 |
-3.59%
|
75万 |
1260万 |
| 2024-07-05 |
16.30 |
16.87 |
16.09 |
16.68 |
1.96%
|
60万 |
1003万 |
| 2024-07-08 |
16.58 |
16.58 |
16.00 |
16.02 |
-3.96%
|
82万 |
1338万 |
| 2024-07-09 |
15.88 |
16.25 |
15.48 |
16.16 |
0.87%
|
75万 |
1200万 |
| 2024-07-10 |
16.16 |
16.38 |
15.85 |
15.97 |
-1.18%
|
47万 |
767万 |
| 2024-07-11 |
16.16 |
16.55 |
15.90 |
16.53 |
3.51%
|
73万 |
1199万 |
| 2024-07-12 |
16.50 |
16.73 |
16.20 |
16.42 |
-0.67%
|
55万 |
911万 |
| 2024-07-15 |
16.42 |
16.47 |
15.90 |
16.00 |
-2.56%
|
52万 |
846万 |
| 2024-07-16 |
16.06 |
16.07 |
15.68 |
15.79 |
-1.31%
|
47万 |
746万 |
| 2024-07-17 |
15.79 |
15.93 |
15.43 |
15.43 |
-2.28%
|
58万 |
910万 |
| 2024-07-18 |
15.46 |
15.57 |
14.95 |
15.39 |
-0.26%
|
54万 |
827万 |
| 2024-07-19 |
15.40 |
15.82 |
15.23 |
15.62 |
1.49%
|
49万 |
772万 |
| 2024-07-22 |
16.05 |
16.09 |
15.51 |
15.82 |
1.28%
|
43万 |
686万 |
| 2024-07-23 |
15.71 |
16.00 |
15.43 |
15.46 |
-2.28%
|
59万 |
940万 |
| 2024-07-24 |
15.46 |
15.55 |
15.12 |
15.12 |
-2.2%
|
50万 |
773万 |
| 2024-07-25 |
15.14 |
15.60 |
14.96 |
15.40 |
1.85%
|
53万 |
820万 |
| 2024-07-26 |
15.40 |
16.35 |
15.40 |
16.32 |
5.97%
|
115万 |
1853万 |
| 2024-07-29 |
16.32 |
17.05 |
16.10 |
16.82 |
3.06%
|
114万 |
1899万 |
| 2024-07-30 |
16.73 |
17.01 |
16.60 |
16.92 |
0.59%
|
72万 |
1221万 |
| 2024-07-31 |
16.92 |
17.70 |
16.50 |
17.70 |
4.61%
|
141万 |
2464万 |
| 2024-08-01 |
17.72 |
17.84 |
17.39 |
17.42 |
-1.58%
|
90万 |
1595万 |
| 2024-08-02 |
17.30 |
17.65 |
16.96 |
17.23 |
-1.09%
|
84万 |
1477万 |
| 2024-08-05 |
17.06 |
17.40 |
16.51 |
16.55 |
-3.95%
|
86万 |
1466万 |
| 2024-08-06 |
16.72 |
17.12 |
16.63 |
16.82 |
1.63%
|
67万 |
1130万 |
| 2024-08-07 |
16.66 |
16.94 |
16.60 |
16.66 |
-0.95%
|
45万 |
754万 |
| 2024-08-08 |
16.64 |
16.64 |
16.20 |
16.31 |
-2.1%
|
49万 |
813万 |
| 2024-08-09 |
16.43 |
16.54 |
16.18 |
16.18 |
-0.8%
|
48万 |
791万 |
| 2024-08-12 |
16.25 |
16.27 |
15.87 |
15.98 |
-1.24%
|
43万 |
694万 |
| 2024-08-13 |
15.86 |
16.88 |
15.75 |
16.88 |
5.63%
|
123万 |
2032万 |
| 2024-08-14 |
16.68 |
17.32 |
16.68 |
17.00 |
0.71%
|
121万 |
2066万 |
| 2024-08-15 |
17.00 |
17.18 |
16.78 |
17.15 |
0.88%
|
93万 |
1589万 |
| 2024-08-16 |
17.15 |
17.95 |
17.15 |
17.16 |
0.06%
|
156万 |
2721万 |
| 2024-08-19 |
17.07 |
17.88 |
16.87 |
17.38 |
1.28%
|
134万 |
2340万 |
| 2024-08-20 |
17.27 |
17.60 |
17.13 |
17.35 |
-0.17%
|
97万 |
1695万 |
| 2024-08-21 |
17.35 |
17.63 |
17.23 |
17.37 |
0.12%
|
64万 |
1118万 |
| 2024-08-22 |
17.18 |
17.68 |
16.90 |
16.97 |
-2.3%
|
80万 |
1390万 |
| 2024-08-23 |
16.64 |
17.20 |
16.35 |
16.77 |
-1.18%
|
100万 |
1696万 |
| 2024-08-26 |
16.78 |
17.19 |
16.70 |
16.81 |
0.24%
|
66万 |
1118万 |
| 2024-08-27 |
16.88 |
16.96 |
16.40 |
16.42 |
-2.32%
|
97万 |
1629万 |
| 2024-08-28 |
16.39 |
16.64 |
16.20 |
16.24 |
-1.1%
|
78万 |
1295万 |
| 2024-08-29 |
16.30 |
16.51 |
16.02 |
16.35 |
0.68%
|
77万 |
1261万 |
| 2024-08-30 |
16.43 |
17.00 |
16.35 |
16.83 |
2.94%
|
129万 |
2177万 |
| 2024-09-02 |
16.90 |
17.61 |
16.54 |
16.71 |
-0.71%
|
224万 |
3816万 |
| 2024-09-03 |
16.71 |
18.38 |
16.62 |
17.30 |
3.53%
|
250万 |
4305万 |
| 2024-09-04 |
17.24 |
17.28 |
16.53 |
16.75 |
-3.18%
|
207万 |
3491万 |
| 2024-09-05 |
16.57 |
17.08 |
16.31 |
16.67 |
-0.48%
|
157万 |
2622万 |
| 2024-09-06 |
16.59 |
16.75 |
16.11 |
16.12 |
-3.3%
|
109万 |
1787万 |
| 2024-09-09 |
16.00 |
16.42 |
15.89 |
16.31 |
1.18%
|
75万 |
1229万 |
| 2024-09-10 |
16.31 |
16.60 |
15.97 |
16.60 |
1.78%
|
86万 |
1418万 |
| 2024-09-11 |
16.72 |
16.72 |
16.31 |
16.52 |
-0.48%
|
60万 |
994万 |
| 2024-09-12 |
16.52 |
16.65 |
16.15 |
16.16 |
-2.18%
|
62万 |
1019万 |
| 2024-09-13 |
16.24 |
16.24 |
15.90 |
15.91 |
-1.55%
|
54万 |
879万 |
| 2024-09-18 |
16.15 |
16.15 |
15.46 |
15.75 |
-1.01%
|
74万 |
1161万 |
| 2024-09-19 |
16.00 |
16.35 |
15.67 |
16.25 |
3.17%
|
70万 |
1123万 |
| 2024-09-20 |
16.45 |
16.45 |
15.80 |
16.00 |
-1.54%
|
47万 |
767万 |
| 2024-09-23 |
16.00 |
16.20 |
15.82 |
15.90 |
-0.62%
|
67万 |
1074万 |
| 2024-09-24 |
15.95 |
16.24 |
15.66 |
16.19 |
1.82%
|
91万 |
1464万 |
| 2024-09-25 |
16.35 |
16.87 |
16.21 |
16.56 |
2.29%
|
133万 |
2225万 |
| 2024-09-26 |
16.57 |
16.78 |
16.45 |
16.78 |
1.33%
|
81万 |
1351万 |
| 2024-09-27 |
16.85 |
17.61 |
16.85 |
17.48 |
4.17%
|
108万 |
1865万 |
| 2024-09-30 |
18.00 |
19.23 |
17.60 |
19.23 |
10.01%
|
296万 |
5537万 |
| 2024-10-08 |
21.15 |
21.15 |
19.03 |
20.15 |
4.78%
|
424万 |
8521万 |
| 2024-10-09 |
19.63 |
19.74 |
18.38 |
18.49 |
-8.24%
|
301万 |
5745万 |
| 2024-10-10 |
18.94 |
19.09 |
18.27 |
18.65 |
0.87%
|
176万 |
3301万 |
| 2024-10-11 |
18.48 |
18.69 |
17.78 |
17.95 |
-3.75%
|
136万 |
2481万 |
| 2024-10-14 |
17.89 |
18.28 |
17.65 |
18.27 |
1.78%
|
118万 |
2148万 |
| 2024-10-15 |
18.15 |
18.45 |
17.90 |
17.91 |
-1.97%
|
110万 |
2009万 |
| 2024-10-16 |
17.84 |
18.20 |
17.50 |
17.88 |
-0.17%
|
101万 |
1818万 |
| 2024-10-17 |
18.09 |
19.58 |
17.85 |
18.64 |
4.25%
|
430万 |
8138万 |
| 2024-10-18 |
18.45 |
19.15 |
18.08 |
18.88 |
1.29%
|
362万 |
6721万 |
| 2024-10-21 |
18.87 |
19.48 |
18.46 |
19.33 |
2.38%
|
392万 |
7454万 |
| 2024-10-22 |
19.33 |
19.62 |
18.86 |
18.99 |
-1.76%
|
246万 |
4691万 |
| 2024-10-23 |
18.90 |
19.19 |
18.72 |
19.01 |
0.11%
|
177万 |
3371万 |
| 2024-10-24 |
19.01 |
19.15 |
18.81 |
18.98 |
-0.16%
|
112万 |
2141万 |
| 2024-10-25 |
18.98 |
19.99 |
18.98 |
19.40 |
2.21%
|
327万 |
6340万 |
| 2024-10-28 |
19.39 |
20.48 |
19.16 |
19.99 |
3.04%
|
343万 |
6786万 |
| 2024-10-29 |
19.65 |
19.68 |
18.58 |
18.73 |
-6.3%
|
378万 |
7184万 |
| 2024-10-30 |
18.75 |
18.99 |
18.35 |
18.48 |
-1.33%
|
174万 |
3246万 |
| 2024-10-31 |
18.55 |
18.60 |
18.18 |
18.38 |
-0.54%
|
167万 |
3072万 |
| 2024-11-01 |
18.31 |
18.45 |
17.56 |
17.69 |
-3.75%
|
185万 |
3311万 |
| 2024-11-04 |
17.62 |
18.49 |
17.61 |
18.41 |
4.07%
|
142万 |
2599万 |
| 2024-11-05 |
18.41 |
19.24 |
18.30 |
18.85 |
2.39%
|
200万 |
3758万 |
| 2024-11-06 |
18.81 |
18.93 |
18.36 |
18.55 |
-1.59%
|
147万 |
2757万 |
| 2024-11-07 |
18.63 |
18.98 |
18.50 |
18.94 |
2.1%
|
193万 |
3657万 |
| 2024-11-08 |
19.30 |
19.41 |
18.87 |
19.13 |
1.0%
|
208万 |
3991万 |
| 2024-11-11 |
18.94 |
19.80 |
18.94 |
19.79 |
3.45%
|
237万 |
4609万 |
| 2024-11-12 |
19.79 |
20.30 |
19.18 |
19.45 |
-1.72%
|
175万 |
3447万 |
| 2024-11-13 |
19.63 |
19.97 |
19.10 |
19.76 |
1.59%
|
168万 |
3310万 |
| 2024-11-14 |
19.76 |
19.79 |
19.11 |
19.20 |
-2.83%
|
112万 |
2188万 |
| 2024-11-15 |
19.30 |
20.25 |
19.23 |
20.11 |
4.74%
|
449万 |
8972万 |
| 2024-11-18 |
20.00 |
20.38 |
18.93 |
19.07 |
-5.17%
|
282万 |
5486万 |
| 2024-11-19 |
19.19 |
20.98 |
19.10 |
20.98 |
10.02%
|
217万 |
4529万 |
| 2024-11-20 |
23.07 |
23.08 |
23.06 |
23.08 |
10.01%
|
271万 |
6271万 |
| 2024-11-21 |
25.01 |
25.01 |
22.20 |
23.29 |
0.91%
|
1423万 |
3.36亿 |
| 2024-11-22 |
22.40 |
23.30 |
21.76 |
21.79 |
-6.44%
|
821万 |
1.84亿 |
| 2024-11-25 |
21.30 |
21.56 |
20.33 |
21.20 |
-2.71%
|
606万 |
1.27亿 |
| 2024-11-26 |
21.20 |
21.25 |
20.07 |
20.38 |
-3.87%
|
445万 |
9109万 |
| 2024-11-27 |
20.00 |
20.60 |
19.69 |
20.45 |
0.34%
|
309万 |
6243万 |
| 2024-11-28 |
20.20 |
21.12 |
20.06 |
20.16 |
-1.42%
|
396万 |
8140万 |
| 2024-11-29 |
20.20 |
20.82 |
19.93 |
20.39 |
1.14%
|
388万 |
7901万 |
| 2024-12-02 |
20.39 |
21.30 |
20.35 |
21.23 |
4.12%
|
454万 |
9581万 |
| 2024-12-03 |
21.53 |
22.13 |
21.06 |
21.30 |
0.33%
|
339万 |
7322万 |
| 2024-12-04 |
21.05 |
22.98 |
21.04 |
22.17 |
4.08%
|
470万 |
1.04亿 |
| 2024-12-05 |
22.61 |
22.79 |
21.74 |
22.25 |
0.36%
|
378万 |
8439万 |
| 2024-12-06 |
22.17 |
22.33 |
21.63 |
21.73 |
-2.34%
|
276万 |
6064万 |
| 2024-12-09 |
21.62 |
21.95 |
21.22 |
21.44 |
-1.33%
|
246万 |
5316万 |
| 2024-12-10 |
21.94 |
22.26 |
21.53 |
22.16 |
3.36%
|
336万 |
7411万 |
| 2024-12-11 |
22.22 |
23.47 |
21.58 |
23.20 |
4.69%
|
619万 |
1.40亿 |
| 2024-12-12 |
22.91 |
23.73 |
22.50 |
23.71 |
2.2%
|
459万 |
1.06亿 |
| 2024-12-13 |
23.48 |
24.03 |
23.19 |
23.38 |
-1.39%
|
340万 |
8059万 |
| 2024-12-16 |
23.41 |
23.87 |
22.69 |
23.05 |
-1.41%
|
184万 |
4254万 |
| 2024-12-17 |
23.05 |
23.94 |
22.67 |
23.80 |
3.25%
|
382万 |
8979万 |
| 2024-12-18 |
23.69 |
24.15 |
23.08 |
24.13 |
1.39%
|
320万 |
7619万 |
| 2024-12-19 |
24.00 |
25.25 |
23.25 |
23.43 |
-2.9%
|
362万 |
8780万 |
| 2024-12-20 |
23.42 |
23.65 |
23.02 |
23.22 |
-0.9%
|
265万 |
6178万 |
| 2024-12-23 |
23.00 |
23.61 |
21.80 |
21.86 |
-5.86%
|
211万 |
4801万 |
| 2024-12-24 |
22.20 |
22.63 |
21.00 |
21.88 |
0.09%
|
167万 |
3636万 |
| 2024-12-25 |
21.43 |
21.86 |
20.60 |
21.11 |
-3.52%
|
148万 |
3125万 |
| 2024-12-26 |
21.11 |
21.59 |
20.72 |
21.18 |
0.33%
|
107万 |
2283万 |
| 2024-12-27 |
21.37 |
22.54 |
20.92 |
22.52 |
6.33%
|
184万 |
4050万 |
| 2024-12-30 |
21.90 |
21.98 |
20.71 |
21.17 |
-5.99%
|
167万 |
3540万 |
| 2024-12-31 |
21.00 |
21.55 |
20.25 |
20.52 |
-3.07%
|
108万 |
2267万 |
| 2025-01-02 |
20.56 |
21.06 |
20.05 |
20.46 |
-0.29%
|
95万 |
1968万 |
| 2025-01-03 |
20.55 |
20.55 |
19.30 |
19.33 |
-5.52%
|
102万 |
2032万 |
| 2025-01-06 |
19.29 |
20.35 |
18.41 |
19.48 |
0.78%
|
159万 |
3109万 |
| 2025-01-07 |
19.38 |
20.78 |
19.23 |
20.55 |
5.49%
|
135万 |
2700万 |
| 2025-01-08 |
20.44 |
21.90 |
20.20 |
21.60 |
5.11%
|
198万 |
4248万 |
| 2025-01-09 |
21.35 |
22.52 |
21.01 |
21.91 |
1.44%
|
179万 |
3968万 |
| 2025-01-10 |
21.89 |
22.85 |
21.47 |
21.98 |
0.32%
|
218万 |
4878万 |
| 2025-01-13 |
21.98 |
22.49 |
21.13 |
21.82 |
-0.73%
|
132万 |
2893万 |
| 2025-01-14 |
21.84 |
22.80 |
21.84 |
22.59 |
3.53%
|
150万 |
3379万 |
| 2025-01-15 |
22.41 |
23.27 |
22.40 |
22.74 |
0.66%
|
153万 |
3480万 |
| 2025-01-16 |
22.90 |
23.18 |
22.59 |
23.07 |
1.45%
|
167万 |
3856万 |
| 2025-01-17 |
23.00 |
23.99 |
22.87 |
23.90 |
3.6%
|
299万 |
7062万 |
| 2025-01-20 |
23.70 |
23.70 |
21.68 |
22.85 |
-4.39%
|
391万 |
8804万 |
| 2025-01-21 |
22.80 |
22.90 |
21.91 |
22.10 |
-3.28%
|
175万 |
3906万 |
| 2025-01-22 |
22.00 |
22.34 |
21.55 |
21.62 |
-2.17%
|
134万 |
2940万 |
| 2025-01-23 |
21.62 |
23.78 |
21.62 |
22.56 |
4.35%
|
668万 |
1.55亿 |
| 2025-01-24 |
21.43 |
22.95 |
21.29 |
22.76 |
0.89%
|
513万 |
1.15亿 |
| 2025-01-27 |
22.65 |
23.42 |
21.93 |
21.99 |
-3.38%
|
276万 |
6245万 |
| 2025-02-05 |
22.12 |
24.19 |
22.00 |
24.19 |
10.0%
|
338万 |
7887万 |
| 2025-02-06 |
24.50 |
25.30 |
23.70 |
24.39 |
0.83%
|
735万 |
1.79亿 |
| 2025-02-07 |
24.40 |
24.50 |
23.68 |
24.17 |
-0.9%
|
556万 |
1.34亿 |
| 2025-02-10 |
24.16 |
24.30 |
23.62 |
24.21 |
0.17%
|
371万 |
8904万 |
| 2025-02-11 |
24.10 |
24.25 |
23.80 |
23.97 |
-0.99%
|
259万 |
6236万 |
| 2025-02-12 |
24.15 |
24.18 |
23.72 |
24.06 |
0.38%
|
225万 |
5396万 |
| 2025-02-13 |
24.18 |
25.91 |
24.01 |
25.01 |
3.95%
|
700万 |
1.75亿 |
| 2025-02-14 |
24.65 |
25.28 |
24.21 |
24.57 |
-1.76%
|
370万 |
9162万 |
| 2025-02-17 |
24.39 |
25.69 |
24.39 |
25.60 |
4.19%
|
385万 |
9698万 |
| 2025-02-18 |
25.43 |
26.58 |
25.42 |
25.86 |
1.02%
|
395万 |
1.03亿 |
| 2025-02-19 |
25.60 |
27.58 |
25.60 |
27.49 |
6.3%
|
445万 |
1.20亿 |
| 2025-02-20 |
27.01 |
27.90 |
27.01 |
27.62 |
0.47%
|
273万 |
7522万 |
| 2025-02-21 |
27.64 |
27.69 |
26.32 |
26.68 |
-3.4%
|
328万 |
8847万 |
| 2025-02-24 |
26.70 |
26.85 |
25.70 |
26.33 |
-1.31%
|
255万 |
6693万 |
| 2025-02-25 |
25.60 |
27.85 |
25.60 |
27.28 |
3.61%
|
301万 |
8153万 |
| 2025-02-26 |
27.29 |
28.13 |
27.14 |
27.66 |
1.39%
|
250万 |
6951万 |
| 2025-02-27 |
27.66 |
28.16 |
27.30 |
27.80 |
0.51%
|
201万 |
5610万 |
| 2025-02-28 |
27.80 |
27.97 |
26.92 |
27.38 |
-1.51%
|
194万 |
5345万 |
| 2025-03-03 |
28.07 |
28.07 |
26.80 |
27.13 |
-0.91%
|
283万 |
7799万 |
| 2025-03-04 |
27.00 |
27.30 |
26.55 |
26.76 |
-1.36%
|
211万 |
5695万 |
| 2025-03-05 |
26.73 |
29.44 |
26.52 |
28.50 |
6.5%
|
613万 |
1.75亿 |
| 2025-03-06 |
28.30 |
28.60 |
27.52 |
28.19 |
-1.09%
|
446万 |
1.25亿 |
| 2025-03-07 |
28.04 |
28.26 |
27.66 |
27.77 |
-1.49%
|
201万 |
5628万 |
| 2025-03-10 |
27.80 |
28.49 |
27.66 |
28.49 |
2.59%
|
275万 |
7736万 |
| 2025-03-11 |
28.37 |
29.57 |
28.01 |
29.54 |
3.69%
|
298万 |
8587万 |
| 2025-03-12 |
29.54 |
29.69 |
28.72 |
28.79 |
-2.54%
|
221万 |
6464万 |
| 2025-03-13 |
28.80 |
29.19 |
28.26 |
28.77 |
-0.07%
|
228万 |
6569万 |
| 2025-03-14 |
28.90 |
28.90 |
27.75 |
28.85 |
0.28%
|
274万 |
7753万 |
| 2025-03-17 |
28.81 |
28.81 |
27.40 |
27.47 |
-4.78%
|
277万 |
7759万 |
| 2025-03-18 |
27.49 |
27.65 |
26.89 |
27.27 |
-0.73%
|
237万 |
6479万 |
| 2025-03-19 |
27.11 |
27.77 |
27.11 |
27.39 |
0.44%
|
176万 |
4835万 |
| 2025-03-20 |
27.34 |
27.74 |
26.94 |
27.27 |
-0.44%
|
159万 |
4356万 |
| 2025-03-21 |
27.01 |
27.30 |
26.12 |
26.29 |
-3.59%
|
152万 |
4048万 |
| 2025-03-24 |
26.30 |
26.76 |
25.40 |
26.11 |
-0.68%
|
141万 |
3703万 |
| 2025-03-25 |
26.11 |
26.40 |
25.75 |
25.85 |
-1.0%
|
77万 |
2023万 |
| 2025-03-26 |
25.85 |
26.68 |
25.68 |
26.39 |
2.09%
|
120万 |
3178万 |
| 2025-03-27 |
26.15 |
27.91 |
25.75 |
25.96 |
-1.63%
|
94万 |
2467万 |
| 2025-03-28 |
25.81 |
26.16 |
25.21 |
25.25 |
-2.73%
|
134万 |
3434万 |
| 2025-03-31 |
25.06 |
25.80 |
24.31 |
25.57 |
1.27%
|
138万 |
3443万 |
| 2025-04-01 |
25.57 |
26.88 |
25.55 |
26.79 |
4.77%
|
168万 |
4437万 |
| 2025-04-02 |
26.80 |
26.90 |
26.20 |
26.25 |
-2.02%
|
91万 |
2429万 |
| 2025-04-03 |
26.30 |
26.30 |
24.90 |
25.30 |
-3.62%
|
109万 |
2783万 |
| 2025-04-07 |
24.24 |
24.40 |
22.77 |
22.77 |
-10.0%
|
136万 |
3173万 |
| 2025-04-08 |
22.22 |
23.49 |
21.72 |
21.98 |
-3.47%
|
130万 |
2889万 |
| 2025-04-09 |
21.77 |
24.18 |
19.82 |
24.18 |
10.01%
|
227万 |
5138万 |
| 2025-04-10 |
24.22 |
26.10 |
24.18 |
25.37 |
4.92%
|
262万 |
6658万 |
| 2025-04-11 |
25.36 |
26.29 |
25.36 |
25.90 |
2.09%
|
133万 |
3439万 |
| 2025-04-14 |
26.23 |
26.49 |
25.69 |
26.27 |
1.43%
|
122万 |
3210万 |
| 2025-04-15 |
26.16 |
26.50 |
25.49 |
25.98 |
-1.1%
|
107万 |
2789万 |
| 2025-04-16 |
25.90 |
26.26 |
25.47 |
26.02 |
0.15%
|
106万 |
2767万 |
| 2025-04-17 |
26.00 |
26.90 |
25.75 |
26.13 |
0.42%
|
142万 |
3732万 |
| 2025-04-18 |
26.17 |
27.08 |
25.93 |
26.98 |
3.25%
|
159万 |
4237万 |
| 2025-04-21 |
27.15 |
28.28 |
26.71 |
26.82 |
-0.59%
|
237万 |
6481万 |
| 2025-04-22 |
27.29 |
27.39 |
26.72 |
26.82 |
0.0%
|
73万 |
1989万 |
| 2025-04-23 |
26.88 |
27.11 |
26.43 |
26.50 |
-1.19%
|
98万 |
2621万 |
| 2025-04-24 |
26.43 |
26.53 |
25.68 |
25.89 |
-2.3%
|
81万 |
2113万 |
| 2025-04-25 |
25.92 |
26.10 |
25.47 |
25.58 |
-1.2%
|
81万 |
2103万 |
| 2025-04-28 |
25.64 |
26.26 |
25.11 |
25.99 |
1.6%
|
104万 |
2674万 |
| 2025-04-29 |
25.99 |
26.75 |
25.68 |
26.50 |
1.96%
|
91万 |
2425万 |
| 2025-04-30 |
27.17 |
27.50 |
26.88 |
27.30 |
3.02%
|
137万 |
3723万 |
| 2025-05-06 |
27.30 |
27.69 |
26.75 |
27.29 |
-0.04%
|
140万 |
3796万 |
| 2025-05-07 |
27.47 |
27.80 |
26.79 |
27.05 |
-0.88%
|
151万 |
4138万 |
| 2025-05-08 |
27.05 |
27.25 |
26.79 |
26.95 |
-0.37%
|
95万 |
2565万 |
| 2025-05-09 |
26.94 |
27.09 |
26.45 |
26.58 |
-1.37%
|
76万 |
2029万 |
| 2025-05-12 |
26.72 |
27.95 |
26.72 |
27.69 |
4.18%
|
171万 |
4688万 |
| 2025-05-13 |
27.71 |
27.91 |
27.15 |
27.21 |
-1.73%
|
87万 |
2407万 |
| 2025-05-14 |
26.99 |
27.50 |
26.35 |
26.45 |
-2.79%
|
105万 |
2815万 |
| 2025-05-15 |
26.49 |
26.89 |
26.25 |
26.30 |
-0.57%
|
69万 |
1841万 |
| 2025-05-16 |
26.24 |
26.98 |
26.24 |
26.85 |
2.09%
|
71万 |
1906万 |
| 2025-05-19 |
27.27 |
27.27 |
26.15 |
26.56 |
-1.08%
|
80万 |
2147万 |
| 2025-05-20 |
26.55 |
28.00 |
26.34 |
27.44 |
3.31%
|
166万 |
4537万 |
| 2025-05-21 |
27.32 |
27.51 |
26.69 |
26.84 |
-2.19%
|
94万 |
2557万 |
| 2025-05-22 |
27.81 |
28.88 |
26.88 |
27.28 |
1.64%
|
270万 |
7564万 |
| 2025-05-23 |
27.34 |
27.44 |
26.28 |
26.68 |
-2.2%
|
223万 |
5995万 |
| 2025-05-26 |
26.68 |
27.26 |
26.11 |
27.10 |
1.57%
|
127万 |
3394万 |
| 2025-05-27 |
27.33 |
27.50 |
26.81 |
27.35 |
0.92%
|
159万 |
4332万 |
| 2025-05-28 |
27.25 |
27.43 |
27.07 |
27.13 |
-0.8%
|
102万 |
2790万 |
| 2025-05-29 |
27.20 |
27.48 |
26.58 |
27.38 |
0.92%
|
238万 |
6446万 |
| 2025-05-30 |
27.38 |
28.66 |
27.11 |
28.26 |
3.21%
|
431万 |
1.19亿 |
| 2025-06-03 |
28.25 |
28.30 |
27.11 |
27.40 |
-3.04%
|
213万 |
5865万 |
| 2025-06-04 |
27.30 |
27.71 |
27.01 |
27.64 |
0.88%
|
154万 |
4243万 |
| 2025-06-05 |
27.80 |
27.85 |
27.48 |
27.77 |
0.47%
|
203万 |
5620万 |
| 2025-06-06 |
27.62 |
27.74 |
27.12 |
27.13 |
-2.3%
|
129万 |
3533万 |
| 2025-06-09 |
27.19 |
27.70 |
26.86 |
27.32 |
0.7%
|
168万 |
4623万 |
| 2025-06-10 |
27.45 |
27.45 |
26.10 |
26.37 |
-3.48%
|
141万 |
3785万 |
| 2025-06-11 |
26.50 |
27.10 |
26.27 |
26.55 |
0.68%
|
120万 |
3207万 |
| 2025-06-12 |
26.52 |
26.87 |
26.15 |
26.15 |
-1.51%
|
151万 |
3987万 |
| 2025-06-13 |
26.02 |
26.54 |
25.00 |
25.01 |
-4.36%
|
172万 |
4382万 |
| 2025-06-16 |
25.19 |
25.72 |
25.02 |
25.47 |
1.84%
|
125万 |
3177万 |
| 2025-06-17 |
25.35 |
25.71 |
25.10 |
25.25 |
-0.86%
|
88万 |
2254万 |
| 2025-06-18 |
25.29 |
25.29 |
24.73 |
25.10 |
-0.59%
|
82万 |
2070万 |
| 2025-06-19 |
25.40 |
25.57 |
24.97 |
25.09 |
-0.04%
|
86万 |
2187万 |
| 2025-06-20 |
24.98 |
25.30 |
24.53 |
24.80 |
-1.16%
|
61万 |
1527万 |
| 2025-06-23 |
24.58 |
25.36 |
24.58 |
25.26 |
1.85%
|
101万 |
2545万 |
| 2025-06-24 |
25.49 |
27.00 |
25.39 |
26.33 |
4.24%
|
319万 |
8479万 |
| 2025-06-25 |
26.44 |
26.62 |
25.80 |
26.13 |
-0.76%
|
176万 |
4616万 |
| 2025-06-26 |
25.97 |
27.00 |
25.95 |
26.09 |
-0.15%
|
130万 |
3414万 |
| 2025-06-27 |
26.22 |
26.37 |
25.92 |
26.08 |
-0.04%
|
91万 |
2375万 |
| 2025-06-30 |
26.10 |
26.17 |
25.77 |
25.95 |
-0.5%
|
97万 |
2535万 |
| 2025-07-01 |
25.82 |
26.09 |
25.32 |
25.76 |
-0.73%
|
91万 |
2356万 |
| 2025-07-02 |
25.90 |
25.90 |
25.01 |
25.42 |
-1.32%
|
103万 |
2626万 |
| 2025-07-03 |
25.57 |
25.84 |
25.39 |
25.59 |
0.67%
|
71万 |
1822万 |
| 2025-07-04 |
25.70 |
25.70 |
25.07 |
25.14 |
-1.76%
|
65万 |
1640万 |
| 2025-07-07 |
26.00 |
26.27 |
25.15 |
25.70 |
2.23%
|
152万 |
3929万 |
| 2025-07-08 |
25.70 |
25.93 |
25.58 |
25.72 |
0.08%
|
80万 |
2071万 |
| 2025-07-09 |
25.89 |
26.38 |
25.50 |
26.27 |
2.14%
|
173万 |
4497万 |
| 2025-07-10 |
26.26 |
26.48 |
26.08 |
26.22 |
-0.19%
|
127万 |
3361万 |
| 2025-07-11 |
26.22 |
26.23 |
25.74 |
26.00 |
-0.84%
|
93万 |
2439万 |
| 2025-07-14 |
25.85 |
27.09 |
25.85 |
26.68 |
2.62%
|
158万 |
4210万 |
| 2025-07-15 |
26.88 |
26.88 |
26.02 |
26.57 |
-0.41%
|
81万 |
2147万 |
| 2025-07-16 |
26.53 |
26.96 |
26.53 |
26.80 |
0.87%
|
94万 |
2527万 |
| 2025-07-17 |
26.67 |
27.65 |
26.67 |
26.80 |
0.0%
|
147万 |
3995万 |
| 2025-07-18 |
26.81 |
26.81 |
26.30 |
26.58 |
-0.82%
|
134万 |
3560万 |
| 2025-07-21 |
26.59 |
28.01 |
26.41 |
27.45 |
3.27%
|
295万 |
8051万 |
| 2025-07-22 |
27.31 |
27.80 |
27.01 |
27.26 |
-0.69%
|
162万 |
4448万 |
| 2025-07-23 |
27.35 |
28.61 |
27.16 |
27.27 |
0.04%
|
243万 |
6764万 |
| 2025-07-24 |
27.15 |
27.40 |
26.84 |
26.92 |
-1.28%
|
136万 |
3710万 |
| 2025-07-25 |
27.00 |
27.01 |
26.58 |
26.72 |
-0.74%
|
97万 |
2610万 |
| 2025-07-28 |
26.82 |
29.39 |
26.66 |
29.39 |
9.99%
|
800万 |
2.32亿 |
| 2025-07-29 |
29.20 |
29.20 |
26.90 |
27.75 |
-5.58%
|
1124万 |
3.13亿 |
| 2025-07-30 |
27.31 |
27.72 |
26.62 |
27.17 |
-2.09%
|
515万 |
1.40亿 |
| 2025-07-31 |
27.12 |
29.30 |
26.90 |
28.48 |
4.82%
|
749万 |
2.13亿 |
| 2025-08-01 |
28.55 |
29.09 |
28.00 |
28.92 |
1.54%
|
477万 |
1.37亿 |
| 2025-08-04 |
28.62 |
29.66 |
28.35 |
29.58 |
2.28%
|
414万 |
1.20亿 |
| 2025-08-05 |
29.48 |
31.60 |
29.39 |
29.71 |
0.44%
|
344万 |
1.03亿 |
| 2025-08-06 |
30.18 |
30.36 |
29.66 |
29.73 |
0.07%
|
241万 |
7227万 |
| 2025-08-07 |
29.55 |
29.95 |
29.31 |
29.40 |
-1.11%
|
204万 |
6061万 |
| 2025-08-08 |
29.40 |
29.92 |
29.00 |
29.20 |
-0.68%
|
171万 |
5031万 |
| 2025-08-11 |
29.72 |
29.72 |
29.07 |
29.20 |
0.0%
|
147万 |
4314万 |
| 2025-08-12 |
29.12 |
29.34 |
28.80 |
29.00 |
-0.68%
|
154万 |
4482万 |
| 2025-08-13 |
28.80 |
29.22 |
28.74 |
29.17 |
0.59%
|
160万 |
4653万 |
| 2025-08-14 |
29.15 |
29.39 |
28.44 |
28.47 |
-2.4%
|
132万 |
3807万 |
| 2025-08-15 |
28.26 |
29.49 |
28.26 |
28.79 |
1.12%
|
192万 |
5581万 |
| 2025-08-18 |
28.89 |
29.77 |
28.75 |
29.37 |
2.01%
|
199万 |
5863万 |
| 2025-08-19 |
29.35 |
29.51 |
29.08 |
29.25 |
-0.41%
|
154万 |
4529万 |
| 2025-08-20 |
29.13 |
29.45 |
29.00 |
29.19 |
-0.21%
|
135万 |
3960万 |
| 2025-08-21 |
29.30 |
29.63 |
28.92 |
29.00 |
-0.65%
|
180万 |
5253万 |
| 2025-08-22 |
29.12 |
29.17 |
28.78 |
28.83 |
-0.59%
|
188万 |
5452万 |
| 2025-08-25 |
28.95 |
29.71 |
28.52 |
29.19 |
1.25%
|
245万 |
7193万 |
| 2025-08-26 |
29.20 |
30.10 |
28.90 |
29.61 |
1.44%
|
242万 |
7132万 |
| 2025-08-27 |
29.57 |
29.90 |
28.40 |
28.40 |
-4.09%
|
211万 |
6172万 |
| 2025-08-28 |
28.40 |
29.19 |
27.36 |
28.39 |
-0.04%
|
225万 |
6349万 |
| 2025-08-29 |
28.39 |
28.63 |
27.77 |
28.20 |
-0.67%
|
116万 |
3285万 |
| 2025-09-01 |
28.25 |
31.00 |
27.93 |
29.60 |
4.96%
|
485万 |
1.44亿 |
| 2025-09-02 |
29.43 |
30.58 |
28.99 |
30.11 |
1.72%
|
477万 |
1.43亿 |
| 2025-09-03 |
30.29 |
33.12 |
29.70 |
31.04 |
3.09%
|
1170万 |
3.70亿 |
| 2025-09-04 |
30.00 |
31.58 |
29.31 |
31.10 |
0.19%
|
782万 |
2.34亿 |
| 2025-09-05 |
30.50 |
34.21 |
30.41 |
34.21 |
10.0%
|
704万 |
2.34亿 |
| 2025-09-08 |
35.56 |
35.56 |
33.00 |
33.90 |
-0.91%
|
1088万 |
3.73亿 |
| 2025-09-09 |
33.51 |
33.61 |
32.31 |
33.15 |
-2.21%
|
559万 |
1.83亿 |
| 2025-09-10 |
32.92 |
33.60 |
31.87 |
32.15 |
-3.02%
|
450万 |
1.46亿 |
| 2025-09-11 |
32.15 |
32.34 |
31.60 |
32.25 |
0.31%
|
399万 |
1.28亿 |
| 2025-09-12 |
32.52 |
32.52 |
31.20 |
31.63 |
-1.92%
|
366万 |
1.16亿 |
| 2025-09-15 |
31.39 |
32.72 |
31.37 |
31.96 |
1.04%
|
344万 |
1.10亿 |
| 2025-09-16 |
32.05 |
33.42 |
31.00 |
33.06 |
3.44%
|
562万 |
1.81亿 |
| 2025-09-17 |
32.44 |
32.44 |
31.77 |
32.23 |
-2.51%
|
420万 |
1.35亿 |
| 2025-09-18 |
31.99 |
32.44 |
31.05 |
31.48 |
-2.33%
|
304万 |
9689万 |
| 2025-09-19 |
31.18 |
31.28 |
30.15 |
30.32 |
-3.68%
|
274万 |
8425万 |
| 2025-09-22 |
30.49 |
32.54 |
30.31 |
31.36 |
3.43%
|
307万 |
9628万 |
| 2025-09-23 |
31.30 |
31.30 |
29.40 |
29.90 |
-4.66%
|
320万 |
9622万 |
| 2025-09-24 |
29.90 |
30.18 |
29.55 |
30.14 |
0.8%
|
143万 |
4290万 |
| 2025-09-25 |
30.07 |
30.70 |
29.91 |
30.67 |
1.76%
|
167万 |
5097万 |
| 2025-09-26 |
30.59 |
31.26 |
30.20 |
30.99 |
1.04%
|
227万 |
7047万 |
| 2025-09-29 |
31.00 |
31.10 |
29.95 |
30.50 |
-1.58%
|
185万 |
5694万 |
| 2025-09-30 |
30.60 |
30.89 |
30.00 |
30.12 |
-1.25%
|
136万 |
4133万 |
| 2025-10-09 |
30.28 |
31.16 |
29.68 |
30.00 |
-0.4%
|
200万 |
6098万 |
| 2025-10-10 |
29.68 |
30.20 |
29.21 |
29.44 |
-1.87%
|
156万 |
4659万 |
| 2025-10-13 |
27.93 |
29.05 |
27.26 |
28.80 |
-2.17%
|
128万 |
3664万 |
| 2025-10-14 |
28.80 |
29.48 |
27.80 |
27.94 |
-2.99%
|
163万 |
4638万 |
| 2025-10-15 |
27.94 |
28.70 |
27.94 |
28.48 |
1.93%
|
127万 |
3629万 |
| 2025-10-16 |
28.70 |
28.70 |
27.80 |
27.94 |
-1.9%
|
101万 |
2841万 |
| 2025-10-17 |
27.94 |
28.24 |
27.37 |
27.37 |
-2.04%
|
95万 |
2646万 |
| 2025-10-20 |
27.40 |
28.29 |
27.40 |
28.10 |
2.67%
|
118万 |
3315万 |
| 2025-10-21 |
28.30 |
28.44 |
27.62 |
28.10 |
0.0%
|
98万 |
2774万 |
| 2025-10-22 |
28.10 |
28.42 |
27.89 |
28.13 |
0.11%
|
90万 |
2532万 |
| 2025-10-23 |
28.27 |
28.90 |
27.82 |
28.75 |
2.2%
|
171万 |
4894万 |
| 2025-10-24 |
28.81 |
29.56 |
28.43 |
29.14 |
1.36%
|
133万 |
3888万 |
| 2025-10-27 |
29.34 |
29.58 |
28.55 |
29.18 |
0.14%
|
124万 |
3625万 |
| 2025-10-28 |
29.10 |
31.35 |
29.10 |
30.98 |
6.17%
|
388万 |
1.18亿 |
| 2025-10-29 |
30.23 |
31.58 |
29.80 |
30.30 |
-2.19%
|
241万 |
7337万 |
| 2025-10-30 |
30.20 |
30.40 |
29.41 |
29.49 |
-2.67%
|
124万 |
3723万 |
| 2025-10-31 |
29.50 |
30.95 |
29.50 |
30.20 |
2.41%
|
189万 |
5710万 |
| 2025-11-03 |
30.16 |
30.34 |
29.42 |
29.83 |
-1.23%
|
120万 |
3578万 |
| 2025-11-04 |
29.70 |
29.99 |
29.30 |
29.47 |
-1.21%
|
125万 |
3694万 |
| 2025-11-05 |
28.99 |
29.88 |
28.90 |
29.53 |
0.2%
|
96万 |
2861万 |
| 2025-11-06 |
29.53 |
29.81 |
29.15 |
29.65 |
0.41%
|
85万 |
2519万 |
| 2025-11-07 |
29.68 |
29.98 |
29.30 |
29.32 |
-1.11%
|
86万 |
2568万 |
| 2025-11-10 |
29.33 |
30.23 |
29.30 |
30.00 |
2.32%
|
117万 |
3497万 |
| 2025-11-11 |
30.00 |
30.56 |
29.71 |
29.91 |
-0.3%
|
142万 |
4290万 |
| 2025-11-12 |
29.82 |
30.26 |
29.18 |
29.39 |
-1.74%
|
99万 |
2927万 |
| 2025-11-13 |
29.43 |
29.92 |
29.09 |
29.80 |
1.4%
|
83万 |
2472万 |
| 2025-11-14 |
29.80 |
30.15 |
29.44 |
29.52 |
-0.94%
|
133万 |
3959万 |
| 2025-11-17 |
29.52 |
29.89 |
29.01 |
29.84 |
1.08%
|
99万 |
2948万 |
| 2025-11-18 |
30.08 |
30.60 |
29.52 |
29.90 |
0.2%
|
156万 |
4671万 |
| 2025-11-19 |
29.95 |
29.95 |
27.71 |
27.98 |
-6.42%
|
210万 |
5985万 |
| 2025-11-20 |
28.69 |
28.89 |
27.85 |
28.00 |
0.07%
|
111万 |
3136万 |
| 2025-11-21 |
28.00 |
28.08 |
25.92 |
26.34 |
-5.93%
|
200万 |
5346万 |
| 2025-11-24 |
26.35 |
27.30 |
26.30 |
26.69 |
1.33%
|
128万 |
3420万 |
| 2025-11-25 |
26.53 |
27.25 |
26.53 |
27.05 |
1.35%
|
105万 |
2842万 |
| 2025-11-26 |
28.00 |
28.00 |
26.96 |
27.18 |
0.48%
|
120万 |
3272万 |
| 2025-11-27 |
27.07 |
27.78 |
27.07 |
27.62 |
1.62%
|
85万 |
2364万 |
| 2025-11-28 |
27.37 |
30.38 |
27.37 |
29.80 |
7.89%
|
445万 |
1.31亿 |
| 2025-12-01 |
31.00 |
31.00 |
29.50 |
30.15 |
1.17%
|
372万 |
1.13亿 |
| 2025-12-02 |
29.99 |
30.31 |
29.01 |
29.14 |
-3.35%
|
213万 |
6318万 |
| 2025-12-03 |
29.13 |
29.52 |
27.90 |
28.42 |
-2.47%
|
140万 |
3977万 |
| 2025-12-04 |
28.52 |
28.60 |
27.27 |
27.70 |
-2.53%
|
122万 |
3399万 |
| 2025-12-05 |
27.81 |
28.00 |
27.24 |
27.97 |
0.97%
|
103万 |
2870万 |
| 2025-12-08 |
28.03 |
29.25 |
28.03 |
28.45 |
1.72%
|
133万 |
3815万 |
| 2025-12-09 |
28.45 |
29.35 |
28.12 |
29.15 |
2.46%
|
157万 |
4561万 |
| 2025-12-10 |
28.83 |
29.91 |
28.83 |
29.11 |
-0.14%
|
137万 |
4044万 |
| 2025-12-11 |
29.22 |
29.49 |
28.52 |
28.52 |
-2.03%
|
84万 |
2444万 |
| 2025-12-12 |
28.54 |
28.95 |
28.00 |
28.16 |
-1.26%
|
104万 |
2970万 |
| 2025-12-15 |
28.00 |
28.29 |
27.48 |
27.71 |
-1.6%
|
107万 |
2978万 |
| 2025-12-16 |
28.10 |
28.67 |
27.41 |
27.64 |
-0.25%
|
122万 |
3419万 |
| 2025-12-17 |
27.46 |
29.00 |
27.00 |
28.88 |
4.49%
|
234万 |
6655万 |
| 2025-12-18 |
28.98 |
28.98 |
28.20 |
28.22 |
-2.29%
|
100万 |
2865万 |
| 2025-12-19 |
28.22 |
28.67 |
28.12 |
28.50 |
0.99%
|
92万 |
2620万 |
| 2025-12-22 |
28.64 |
28.90 |
27.98 |
28.00 |
-1.75%
|
120万 |
3404万 |
| 2025-12-23 |
27.99 |
28.12 |
27.49 |
27.66 |
-1.21%
|
83万 |
2302万 |
| 2025-12-24 |
27.43 |
28.18 |
27.37 |
27.85 |
0.69%
|
96万 |
2684万 |
| 2025-12-25 |
27.66 |
29.38 |
27.66 |
29.30 |
5.21%
|
440万 |
1.28亿 |
| 2025-12-26 |
29.50 |
31.10 |
29.50 |
29.89 |
2.01%
|
631万 |
1.92亿 |
| 2025-12-29 |
30.34 |
30.34 |
29.08 |
29.17 |
-2.41%
|
323万 |
9491万 |
| 2025-12-30 |
29.03 |
29.88 |
28.88 |
29.62 |
1.54%
|
234万 |
6925万 |
| 2025-12-31 |
29.84 |
29.87 |
29.01 |
29.16 |
-1.55%
|
160万 |
4699万 |
| 2026-01-05 |
29.31 |
29.44 |
28.46 |
28.66 |
-1.71%
|
173万 |
4987万 |
| 2026-01-06 |
28.90 |
29.07 |
28.37 |
28.69 |
0.1%
|
170万 |
4878万 |
| 2026-01-07 |
28.92 |
30.55 |
28.32 |
30.18 |
5.19%
|
447万 |
1.33亿 |
| 2026-01-08 |
29.83 |
30.98 |
29.46 |
30.95 |
2.55%
|
322万 |
9732万 |
| 2026-01-09 |
31.73 |
31.95 |
29.84 |
30.07 |
-2.84%
|
329万 |
1.00亿 |
| 2026-01-12 |
30.67 |
31.56 |
30.14 |
31.27 |
3.99%
|
495万 |
1.53亿 |
| 2026-01-13 |
31.05 |
31.77 |
30.50 |
31.25 |
-0.06%
|
368万 |
1.15亿 |
| 2026-01-14 |
31.28 |
32.20 |
31.00 |
32.00 |
2.4%
|
519万 |
1.65亿 |
| 2026-01-15 |
31.68 |
31.79 |
30.65 |
31.20 |
-2.5%
|
252万 |
7857万 |
| 2026-01-16 |
31.37 |
31.50 |
30.54 |
30.94 |
-0.83%
|
177万 |
5459万 |
| 2026-01-19 |
30.82 |
30.94 |
30.43 |
30.54 |
-1.29%
|
129万 |
3955万 |
| 2026-01-20 |
30.60 |
31.09 |
30.11 |
30.55 |
0.03%
|
146万 |
4471万 |
| 2026-01-21 |
30.93 |
30.93 |
30.21 |
30.40 |
-0.49%
|
100万 |
3059万 |
| 2026-01-22 |
30.40 |
30.75 |
30.15 |
30.24 |
-0.53%
|
134万 |
4082万 |
| 2026-01-23 |
30.39 |
31.63 |
30.30 |
31.26 |
3.37%
|
232万 |
7205万 |
| 2026-01-26 |
31.30 |
34.39 |
31.26 |
34.39 |
10.01%
|
493万 |
1.67亿 |
| 2026-01-27 |
33.74 |
37.80 |
33.36 |
36.27 |
5.47%
|
1124万 |
4.10亿 |
| 2026-01-28 |
36.09 |
37.50 |
35.66 |
36.45 |
0.5%
|
605万 |
2.21亿 |
| 2026-01-29 |
36.30 |
37.28 |
35.33 |
36.00 |
-1.23%
|
419万 |
1.53亿 |
| 2026-01-30 |
36.00 |
36.58 |
34.46 |
35.86 |
-0.39%
|
365万 |
1.29亿 |
| 2026-02-02 |
35.51 |
36.68 |
34.73 |
34.80 |
-2.96%
|
269万 |
9541万 |
| 2026-02-03 |
35.28 |
35.30 |
34.18 |
35.09 |
0.83%
|
186万 |
6521万 |
| 2026-02-04 |
34.85 |
34.99 |
33.63 |
33.89 |
-3.42%
|
255万 |
8727万 |
| 2026-02-05 |
33.72 |
34.84 |
33.21 |
33.56 |
-0.97%
|
206万 |
7009万 |
| 2026-02-06 |
33.30 |
33.99 |
33.10 |
33.70 |
0.42%
|
178万 |
6010万 |
| 2026-02-09 |
33.80 |
34.52 |
33.70 |
33.93 |
0.68%
|
210万 |
7177万 |
| 2026-02-10 |
34.28 |
36.23 |
33.93 |
34.48 |
1.62%
|
389万 |
1.36亿 |
| 2026-02-11 |
34.41 |
34.48 |
33.46 |
33.55 |
-2.7%
|
229万 |
7780万 |
| 2026-02-12 |
33.60 |
33.97 |
33.10 |
33.16 |
-1.16%
|
165万 |
5545万 |
| 2026-02-13 |
33.01 |
33.76 |
32.37 |
33.32 |
0.48%
|
166万 |
5531万 |
| 2026-02-24 |
33.56 |
34.03 |
32.91 |
33.92 |
1.8%
|
220万 |
7416万 |
| 2026-02-25 |
34.03 |
34.65 |
33.00 |
33.20 |
-2.12%
|
235万 |
7880万 |
| 2026-02-26 |
33.00 |
33.45 |
32.20 |
33.41 |
0.63%
|
218万 |
7188万 |
| 2026-02-27 |
33.25 |
33.60 |
32.88 |
33.05 |
-1.08%
|
198万 |
6623万 |
| 2026-03-02 |
32.55 |
32.55 |
30.15 |
30.34 |
-8.2%
|
354万 |
1.10亿 |
| 2026-03-03 |
30.35 |
30.59 |
28.50 |
28.50 |
-6.06%
|
260万 |
7619万 |
| 2026-03-04 |
28.80 |
29.25 |
28.30 |
28.86 |
1.26%
|
202万 |
5846万 |
| 2026-03-05 |
29.49 |
29.96 |
29.00 |
29.39 |
1.84%
|
173万 |
5100万 |
| 2026-03-06 |
30.58 |
32.33 |
30.31 |
30.84 |
4.93%
|
620万 |
1.95亿 |
| 2026-03-09 |
29.94 |
30.48 |
28.69 |
29.40 |
-4.67%
|
417万 |
1.23亿 |
| 2026-03-10 |
29.96 |
30.57 |
29.65 |
29.90 |
1.7%
|
215万 |
6456万 |
| 2026-03-11 |
29.95 |
30.15 |
29.00 |
29.17 |
-2.44%
|
188万 |
5555万 |
| 2026-03-12 |
29.17 |
29.22 |
28.58 |
28.76 |
-1.41%
|
158万 |
4572万 |
| 2026-03-13 |
28.76 |
29.26 |
28.45 |
28.76 |
0.0%
|
146万 |
4211万 |
| 2026-03-16 |
28.45 |
29.27 |
28.42 |
28.99 |
0.8%
|
153万 |
4432万 |
| 2026-03-17 |
29.05 |
29.10 |
28.00 |
28.11 |
-3.04%
|
150万 |
4284万 |
| 2026-03-18 |
28.09 |
28.58 |
27.83 |
28.54 |
1.53%
|
142万 |
4030万 |
| 2026-03-19 |
28.19 |
28.44 |
27.78 |
27.85 |
-2.42%
|
139万 |
3909万 |
| 2026-03-20 |
27.90 |
28.16 |
27.17 |
27.17 |
-2.44%
|
97万 |
2697万 |
| 2026-03-23 |
27.02 |
27.54 |
25.60 |
25.60 |
-5.78%
|
165万 |
4376万 |
| 2026-03-24 |
26.38 |
26.55 |
25.55 |
26.29 |
2.7%
|
172万 |
4475万 |
| 2026-03-25 |
26.50 |
27.00 |
26.31 |
26.69 |
1.52%
|
138万 |
3716万 |
| 2026-03-26 |
26.58 |
26.89 |
25.83 |
26.00 |
-2.59%
|
101万 |
2652万 |
| 2026-03-27 |
25.38 |
26.59 |
25.38 |
26.37 |
1.42%
|
115万 |
3037万 |
| 2026-03-30 |
26.14 |
26.91 |
26.01 |
26.70 |
1.25%
|
180万 |
4786万 |
| 2026-03-31 |
26.84 |
26.94 |
25.85 |
25.93 |
-2.88%
|
143万 |
3769万 |
| 2026-04-01 |
26.38 |
26.65 |
26.15 |
26.40 |
1.81%
|
112万 |
2973万 |
| 2026-04-02 |
26.36 |
26.36 |
25.20 |
25.65 |
-2.84%
|
153万 |
3946万 |
| 2026-04-03 |
25.66 |
25.85 |
24.80 |
24.97 |
-2.65%
|
119万 |
3008万 |
| 2026-04-07 |
24.99 |
25.78 |
24.80 |
25.44 |
1.88%
|
131万 |
3344万 |
| 2026-04-08 |
26.00 |
26.88 |
25.87 |
26.87 |
5.62%
|
126万 |
3341万 |
| 2026-04-09 |
26.64 |
27.19 |
26.35 |
26.65 |
-0.82%
|
183万 |
4900万 |
| 2026-04-10 |
26.94 |
28.13 |
26.64 |
27.62 |
3.64%
|
179万 |
4966万 |
| 2026-04-13 |
27.36 |
27.96 |
27.15 |
27.47 |
-0.54%
|
198万 |
5471万 |
| 2026-04-14 |
27.96 |
28.23 |
27.41 |
27.81 |
1.24%
|
161万 |
4470万 |
| 2026-04-15 |
27.83 |
28.96 |
27.68 |
28.66 |
3.06%
|
220万 |
6285万 |
| 2026-04-16 |
28.66 |
29.59 |
28.35 |
28.66 |
0.0%
|
281万 |
8114万 |
| 2026-04-17 |
28.70 |
29.78 |
28.53 |
29.59 |
3.24%
|
243万 |
7143万 |
| 2026-04-20 |
29.50 |
29.62 |
28.86 |
29.43 |
-0.54%
|
169万 |
4964万 |
| 2026-04-21 |
29.32 |
29.43 |
28.61 |
29.03 |
-1.36%
|
144万 |
4203万 |
| 2026-04-22 |
29.03 |
29.27 |
28.70 |
28.78 |
-0.86%
|
131万 |
3784万 |
| 2026-04-23 |
28.78 |
30.48 |
28.09 |
29.86 |
3.75%
|
444万 |
1.30亿 |
| 2026-04-24 |
29.90 |
30.00 |
28.56 |
28.78 |
-3.62%
|
215万 |
6230万 |
| 2026-04-27 |
29.02 |
29.73 |
28.32 |
29.40 |
2.15%
|
198万 |
5790万 |
| 2026-04-28 |
28.89 |
29.50 |
28.21 |
28.43 |
-3.3%
|
184万 |
5303万 |
| 2026-04-29 |
28.87 |
28.87 |
27.86 |
28.24 |
-0.67%
|
167万 |
4708万 |
| 2026-04-30 |
28.11 |
28.89 |
28.11 |
28.67 |
1.52%
|
141万 |
4019万 |
| 2026-05-06 |
28.67 |
29.34 |
27.91 |
28.83 |
0.56%
|
278万 |
7961万 |
| 2026-05-07 |
28.75 |
31.71 |
28.75 |
31.71 |
9.99%
|
374万 |
1.15亿 |
| 2026-05-08 |
31.91 |
32.25 |
30.76 |
31.90 |
0.6%
|
499万 |
1.58亿 |
| 2026-05-11 |
32.21 |
33.50 |
31.58 |
33.18 |
4.01%
|
434万 |
1.43亿 |
| 2026-05-12 |
32.84 |
36.50 |
32.84 |
36.50 |
10.01%
|
493万 |
1.75亿 |
| 2026-05-13 |
36.50 |
38.89 |
35.20 |
38.08 |
4.33%
|
861万 |
3.26亿 |
| 2026-05-14 |
37.55 |
39.15 |
37.41 |
38.56 |
1.26%
|
616万 |
2.37亿 |
| 2026-05-15 |
38.89 |
40.36 |
38.05 |
39.62 |
2.75%
|
542万 |
2.14亿 |
| 2026-05-18 |
38.56 |
41.30 |
38.56 |
38.93 |
-1.74%
|
545万 |
2.16亿 |
| 2026-05-19 |
38.55 |
41.16 |
38.55 |
39.86 |
2.39%
|
515万 |
2.07亿 |
| 2026-05-20 |
40.04 |
40.50 |
39.23 |
40.40 |
1.35%
|
340万 |
1.37亿 |
| 2026-05-21 |
40.07 |
40.46 |
38.00 |
38.23 |
-5.37%
|
443万 |
1.75亿 |
| 2026-05-22 |
38.84 |
39.13 |
37.01 |
37.89 |
-0.89%
|
414万 |
1.58亿 |
| 2026-05-25 |
37.89 |
39.55 |
36.80 |
37.05 |
-2.22%
|
351万 |
1.32亿 |
| 2026-05-26 |
37.32 |
37.32 |
34.88 |
36.53 |
-1.4%
|
394万 |
1.42亿 |
| 2026-05-27 |
36.36 |
40.18 |
36.36 |
40.18 |
9.99%
|
218万 |
8546万 |
| 2026-05-28 |
41.28 |
41.78 |
38.45 |
39.07 |
-2.76%
|
666万 |
2.62亿 |
| 2026-05-29 |
39.00 |
39.40 |
37.50 |
38.80 |
-0.69%
|
424万 |
1.63亿 |
| 2026-06-01 |
38.10 |
39.34 |
36.89 |
37.09 |
-4.41%
|
341万 |
1.29亿 |
| 2026-06-02 |
36.72 |
39.38 |
36.54 |
37.77 |
1.83%
|
426万 |
1.62亿 |
| 2026-06-03 |
33.99 |
38.06 |
33.99 |
35.17 |
-6.88%
|
700万 |
2.51亿 |
| 2026-06-04 |
33.69 |
35.00 |
32.50 |
32.94 |
-6.34%
|
568万 |
1.90亿 |
| 2026-06-05 |
33.50 |
34.00 |
32.01 |
33.08 |
0.43%
|
306万 |
1.01亿 |
| 2026-06-08 |
32.67 |
33.43 |
32.12 |
32.66 |
-1.27%
|
222万 |
7270万 |
| 2026-06-09 |
32.18 |
33.18 |
31.25 |
31.88 |
-2.39%
|
229万 |
7345万 |
| 2026-06-10 |
31.90 |
31.96 |
30.62 |
30.90 |
-3.07%
|
235万 |
7358万 |
| 2026-06-11 |
30.60 |
31.15 |
29.39 |
30.45 |
-1.46%
|
277万 |
8375万 |
| 2026-06-12 |
30.66 |
31.50 |
30.02 |
30.05 |
-1.31%
|
181万 |
5528万 |
| 2026-06-15 |
30.05 |
31.16 |
30.05 |
30.54 |
1.63%
|
152万 |
4668万 |
| 2026-06-16 |
30.79 |
31.18 |
29.60 |
30.76 |
0.72%
|
196万 |
6009万 |
| 2026-06-17 |
31.18 |
31.18 |
29.95 |
30.16 |
-1.95%
|
169万 |
5139万 |
| 2026-06-18 |
30.22 |
31.00 |
29.70 |
30.60 |
1.46%
|
178万 |
5441万 |
| 2026-06-22 |
30.54 |
30.90 |
28.90 |
30.30 |
-0.98%
|
230万 |
6882万 |
| 2026-06-23 |
30.01 |
32.78 |
30.00 |
32.63 |
7.69%
|
358万 |
1.14亿 |
| 2026-06-24 |
33.50 |
35.89 |
29.77 |
31.00 |
-5.0%
|
906万 |
2.89亿 |
| 2026-06-25 |
30.00 |
31.22 |
28.81 |
29.30 |
-5.48%
|
616万 |
1.82亿 |
| 2026-06-26 |
29.31 |
29.55 |
28.23 |
28.36 |
-3.21%
|
354万 |
1.02亿 |
| 2026-06-29 |
28.40 |
28.64 |
27.16 |
27.55 |
-2.86%
|
253万 |
7038万 |
| 2026-06-30 |
27.54 |
28.55 |
27.50 |
28.39 |
3.05%
|
186万 |
5259万 |
| 2026-07-01 |
28.26 |
29.10 |
28.06 |
28.93 |
1.9%
|
149万 |
4285万 |
| 2026-07-02 |
29.01 |
31.37 |
29.01 |
30.63 |
5.88%
|
270万 |
8260万 |
| 2026-07-03 |
30.78 |
32.53 |
30.51 |
32.02 |
4.54%
|
241万 |
7682万 |
| 2026-07-06 |
31.50 |
32.03 |
30.24 |
30.95 |
-3.34%
|
219万 |
6794万 |
| 2026-07-07 |
30.95 |
33.32 |
30.00 |
31.68 |
2.36%
|
308万 |
9861万 |
| 2026-07-08 |
31.32 |
32.31 |
30.22 |
31.21 |
-1.48%
|
239万 |
7496万 |
| 2026-07-09 |
31.21 |
31.50 |
29.51 |
30.68 |
-1.7%
|
236万 |
7222万 |
| 2026-07-10 |
30.46 |
31.13 |
30.00 |
30.08 |
-1.96%
|
172万 |
5267万 |
| 2026-07-13 |
30.05 |
30.05 |
28.01 |
28.30 |
-5.92%
|
160万 |
4632万 |
| 2026-07-14 |
28.06 |
28.65 |
27.50 |
28.22 |
-0.28%
|
107万 |
3016万 |
| 2026-07-15 |
28.21 |
28.37 |
27.28 |
28.05 |
-0.6%
|
146万 |
4082万 |
| 2026-07-16 |
28.50 |
28.76 |
27.50 |
28.06 |
0.04%
|
116万 |
3261万 |
| 2026-07-17 |
28.00 |
28.05 |
25.25 |
25.50 |
-9.12%
|
185万 |
4861万 |
| 2026-07-20 |
25.49 |
25.98 |
22.95 |
22.95 |
-10.0%
|
196万 |
4745万 |
| 2026-07-21 |
22.48 |
23.44 |
20.66 |
22.48 |
-2.05%
|
248万 |
5414万 |
| 2026-07-22 |
22.89 |
23.00 |
21.68 |
21.91 |
-2.54%
|
137万 |
3045万 |
| 2026-07-23 |
21.74 |
22.53 |
21.70 |
22.32 |
1.87%
|
134万 |
2977万 |
| 2026-07-24 |
22.50 |
22.50 |
21.38 |
21.60 |
-3.23%
|
101万 |
2206万 |
| 2026-07-27 |
21.76 |
22.25 |
21.38 |
22.14 |
2.5%
|
126万 |
2785万 |
| 2026-07-28 |
22.10 |
22.66 |
21.43 |
21.88 |
-1.17%
|
160万 |
3521万 |
| 2026-07-29 |
21.78 |
22.26 |
21.30 |
21.89 |
0.05%
|
136万 |
2969万 |
| 2026-07-30 |
21.92 |
22.55 |
20.66 |
21.89 |
0.0%
|
261万 |
5618万 |
| 2026-07-31 |
21.86 |
23.50 |
21.51 |
22.93 |
4.75%
|
337万 |
7676万 |
| 2026-08-03 |
22.93 |
23.27 |
22.01 |
22.70 |
-1.0%
|
214万 |
4799万 |
| 2026-08-04 |
22.75 |
23.95 |
22.43 |
23.56 |
3.79%
|
272万 |
6318万 |
| 2026-08-05 |
23.98 |
24.95 |
23.56 |
24.60 |
4.41%
|
205万 |
5035万 |
| 2026-08-06 |
24.50 |
24.69 |
23.60 |
24.25 |
-1.42%
|
196万 |
4740万 |
| 2026-08-07 |
24.11 |
24.78 |
23.60 |
24.68 |
1.77%
|
155万 |
3801万 |
| 2026-08-10 |
24.79 |
25.30 |
24.04 |
24.69 |
0.04%
|
133万 |
3258万 |
| 2026-08-11 |
24.56 |
24.85 |
24.14 |
24.54 |
-0.61%
|
99万 |
2434万 |
| 2026-08-12 |
24.93 |
25.45 |
24.21 |
25.18 |
2.61%
|
127万 |
3190万 |
| 2026-08-13 |
25.38 |
25.38 |
24.60 |
25.00 |
-0.71%
|
91万 |
2288万 |
| 2026-08-14 |
24.82 |
25.01 |
24.07 |
25.01 |
0.04%
|
118万 |
2901万 |
| 2026-08-17 |
24.88 |
25.75 |
24.52 |
25.37 |
1.44%
|
162万 |
4094万 |
| 2026-08-18 |
25.24 |
26.60 |
24.91 |
26.08 |
2.8%
|
249万 |
6492万 |
| 2026-08-19 |
25.80 |
25.88 |
24.26 |
25.15 |
-3.57%
|
202万 |
5014万 |
数据来源：Baostock ｜ 更新日期：2026-08-19