📊 K线图 2026-08-19
股票：野马电池 (605378)
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 |
11.52 |
11.67 |
11.41 |
11.46 |
0.0%
|
102万 |
2463万 |
| 2023-07-18 |
11.51 |
11.65 |
11.46 |
11.55 |
0.71%
|
85万 |
2053万 |
| 2023-07-19 |
11.56 |
11.65 |
11.50 |
11.60 |
0.46%
|
75万 |
1836万 |
| 2023-07-20 |
11.61 |
11.62 |
11.37 |
11.37 |
-1.98%
|
111万 |
2664万 |
| 2023-07-21 |
11.39 |
11.42 |
11.18 |
11.21 |
-1.39%
|
72万 |
1700万 |
| 2023-07-24 |
11.22 |
11.34 |
11.13 |
11.33 |
1.11%
|
50万 |
1195万 |
| 2023-07-25 |
11.39 |
11.47 |
11.21 |
11.45 |
1.06%
|
85万 |
2035万 |
| 2023-07-26 |
11.45 |
11.56 |
11.34 |
11.47 |
0.13%
|
51万 |
1226万 |
| 2023-07-27 |
11.55 |
11.57 |
11.19 |
11.28 |
-1.67%
|
77万 |
1824万 |
| 2023-07-28 |
11.29 |
11.30 |
11.03 |
11.17 |
-0.93%
|
59万 |
1396万 |
| 2023-07-31 |
11.20 |
11.22 |
11.06 |
11.09 |
-0.69%
|
69万 |
1614万 |
| 2023-08-01 |
11.06 |
11.11 |
10.89 |
10.94 |
-1.38%
|
73万 |
1684万 |
| 2023-08-02 |
10.94 |
11.08 |
10.83 |
11.08 |
1.27%
|
54万 |
1255万 |
| 2023-08-03 |
11.04 |
11.05 |
10.88 |
10.90 |
-1.64%
|
57万 |
1323万 |
| 2023-08-04 |
10.92 |
11.02 |
10.69 |
10.74 |
-1.45%
|
66万 |
1494万 |
| 2023-08-07 |
10.75 |
10.81 |
10.62 |
10.73 |
-0.09%
|
59万 |
1319万 |
| 2023-08-08 |
10.69 |
10.83 |
10.58 |
10.64 |
-0.85%
|
50万 |
1125万 |
| 2023-08-09 |
10.65 |
10.73 |
10.58 |
10.59 |
-0.45%
|
50万 |
1114万 |
| 2023-08-10 |
10.59 |
10.81 |
10.59 |
10.73 |
1.27%
|
60万 |
1348万 |
| 2023-08-11 |
10.76 |
11.04 |
10.65 |
10.66 |
-0.58%
|
142万 |
3221万 |
| 2023-08-14 |
10.58 |
10.77 |
10.41 |
10.62 |
-0.45%
|
89万 |
1958万 |
| 2023-08-15 |
10.55 |
10.68 |
10.40 |
10.46 |
-1.44%
|
39万 |
855万 |
| 2023-08-16 |
10.40 |
10.54 |
10.30 |
10.32 |
-1.33%
|
47万 |
1025万 |
| 2023-08-17 |
10.35 |
10.53 |
10.20 |
10.48 |
1.49%
|
78万 |
1707万 |
| 2023-08-18 |
10.47 |
10.69 |
10.43 |
10.51 |
0.32%
|
72万 |
1588万 |
| 2023-08-21 |
10.49 |
10.67 |
10.41 |
10.44 |
-0.64%
|
61万 |
1348万 |
| 2023-08-22 |
10.44 |
10.65 |
10.11 |
10.37 |
-0.73%
|
73万 |
1582万 |
| 2023-08-23 |
10.37 |
10.37 |
10.13 |
10.18 |
-1.8%
|
43万 |
931万 |
| 2023-08-24 |
10.23 |
10.32 |
10.01 |
10.10 |
-0.75%
|
57万 |
1213万 |
| 2023-08-25 |
10.05 |
10.20 |
9.82 |
9.87 |
-2.28%
|
55万 |
1165万 |
| 2023-08-28 |
10.54 |
10.54 |
9.88 |
9.97 |
0.97%
|
80万 |
1701万 |
| 2023-08-29 |
9.84 |
10.54 |
9.84 |
10.52 |
5.58%
|
127万 |
2752万 |
| 2023-08-30 |
10.53 |
10.94 |
10.52 |
10.88 |
3.37%
|
152万 |
3456万 |
| 2023-08-31 |
10.93 |
11.04 |
10.79 |
10.97 |
0.79%
|
127万 |
2909万 |
| 2023-09-01 |
11.03 |
11.03 |
10.85 |
10.90 |
-0.61%
|
88万 |
2006万 |
| 2023-09-04 |
10.80 |
11.00 |
10.77 |
10.86 |
-0.31%
|
96万 |
2181万 |
| 2023-09-05 |
10.89 |
11.05 |
10.82 |
10.94 |
0.66%
|
64万 |
1478万 |
| 2023-09-06 |
10.78 |
11.09 |
10.78 |
11.08 |
1.31%
|
102万 |
2356万 |
| 2023-09-07 |
11.10 |
11.14 |
10.91 |
10.93 |
-1.38%
|
57万 |
1328万 |
| 2023-09-08 |
10.92 |
11.01 |
10.85 |
10.98 |
0.53%
|
50万 |
1145万 |
| 2023-09-11 |
10.97 |
11.21 |
10.95 |
11.16 |
1.61%
|
99万 |
2299万 |
| 2023-09-12 |
11.14 |
11.19 |
11.02 |
11.07 |
-0.82%
|
40万 |
925万 |
| 2023-09-13 |
11.07 |
11.08 |
10.88 |
11.01 |
-0.56%
|
49万 |
1129万 |
| 2023-09-14 |
11.02 |
11.07 |
10.85 |
10.96 |
-0.48%
|
54万 |
1251万 |
| 2023-09-15 |
10.96 |
11.00 |
10.80 |
10.82 |
-1.22%
|
74万 |
1683万 |
| 2023-09-18 |
10.83 |
11.12 |
10.75 |
11.03 |
1.9%
|
66万 |
1531万 |
| 2023-09-19 |
11.04 |
11.04 |
10.78 |
10.91 |
-1.09%
|
78万 |
1769万 |
| 2023-09-20 |
10.91 |
11.02 |
10.76 |
10.91 |
0.04%
|
97万 |
2223万 |
| 2023-09-21 |
10.86 |
10.98 |
10.68 |
10.73 |
-1.71%
|
76万 |
1730万 |
| 2023-09-22 |
10.87 |
10.97 |
10.69 |
10.95 |
2.1%
|
81万 |
1843万 |
| 2023-09-25 |
10.92 |
10.98 |
10.80 |
10.93 |
-0.18%
|
55万 |
1252万 |
| 2023-09-26 |
11.01 |
11.01 |
10.81 |
10.85 |
-0.75%
|
37万 |
859万 |
| 2023-09-27 |
10.82 |
11.08 |
10.80 |
10.98 |
1.19%
|
64万 |
1469万 |
| 2023-09-28 |
10.98 |
11.05 |
10.92 |
11.03 |
0.44%
|
43万 |
999万 |
| 2023-10-09 |
11.04 |
11.13 |
10.98 |
11.07 |
0.35%
|
92万 |
2144万 |
| 2023-10-10 |
10.96 |
11.07 |
10.63 |
10.68 |
-3.51%
|
100万 |
2258万 |
| 2023-10-11 |
10.71 |
10.97 |
10.58 |
10.85 |
1.57%
|
104万 |
2359万 |
| 2023-10-12 |
10.70 |
11.05 |
10.70 |
11.04 |
1.77%
|
93万 |
2140万 |
| 2023-10-13 |
11.03 |
11.03 |
10.81 |
10.95 |
-0.78%
|
86万 |
1981万 |
| 2023-10-16 |
10.95 |
10.98 |
10.64 |
10.70 |
-2.28%
|
68万 |
1543万 |
| 2023-10-17 |
10.75 |
10.81 |
10.63 |
10.66 |
-0.36%
|
45万 |
1024万 |
| 2023-10-18 |
10.63 |
10.71 |
10.52 |
10.55 |
-1.08%
|
53万 |
1182万 |
| 2023-10-19 |
10.50 |
10.77 |
10.48 |
10.52 |
-0.32%
|
51万 |
1143万 |
| 2023-10-20 |
10.47 |
10.64 |
10.35 |
10.39 |
-1.19%
|
67万 |
1482万 |
| 2023-10-23 |
10.48 |
10.49 |
10.07 |
10.14 |
-2.44%
|
82万 |
1767万 |
| 2023-10-24 |
10.10 |
10.50 |
10.06 |
10.46 |
3.17%
|
88万 |
1913万 |
| 2023-10-25 |
10.54 |
10.59 |
10.30 |
10.40 |
-0.6%
|
65万 |
1420万 |
| 2023-10-26 |
10.40 |
10.40 |
10.03 |
10.33 |
-0.65%
|
67万 |
1438万 |
| 2023-10-27 |
10.22 |
10.54 |
10.16 |
10.50 |
1.67%
|
88万 |
1916万 |
| 2023-10-30 |
10.45 |
10.96 |
10.45 |
10.87 |
3.56%
|
170万 |
3841万 |
| 2023-10-31 |
10.87 |
10.98 |
10.78 |
10.83 |
-0.4%
|
111万 |
2529万 |
| 2023-11-01 |
10.82 |
11.07 |
10.78 |
11.01 |
1.68%
|
112万 |
2581万 |
| 2023-11-02 |
11.04 |
11.11 |
10.90 |
10.93 |
-0.74%
|
76万 |
1749万 |
| 2023-11-03 |
10.95 |
11.14 |
10.90 |
11.09 |
1.45%
|
108万 |
2505万 |
| 2023-11-06 |
11.13 |
11.22 |
11.10 |
11.12 |
0.26%
|
79万 |
1852万 |
| 2023-11-07 |
11.19 |
11.23 |
11.02 |
11.18 |
0.56%
|
76万 |
1795万 |
| 2023-11-08 |
11.18 |
11.29 |
11.13 |
11.27 |
0.81%
|
94万 |
2206万 |
| 2023-11-09 |
11.16 |
11.27 |
11.07 |
11.15 |
-1.06%
|
64万 |
1495万 |
| 2023-11-10 |
11.14 |
11.23 |
11.02 |
11.19 |
0.34%
|
61万 |
1441万 |
| 2023-11-13 |
11.21 |
11.28 |
11.12 |
11.24 |
0.47%
|
69万 |
1638万 |
| 2023-11-14 |
11.32 |
11.32 |
11.17 |
11.21 |
-0.3%
|
57万 |
1353万 |
| 2023-11-15 |
11.37 |
11.38 |
11.21 |
11.25 |
0.38%
|
78万 |
1839万 |
| 2023-11-16 |
11.22 |
11.41 |
11.17 |
11.18 |
-0.64%
|
85万 |
2021万 |
| 2023-11-17 |
11.24 |
11.28 |
11.11 |
11.23 |
0.43%
|
83万 |
1951万 |
| 2023-11-20 |
11.33 |
11.38 |
11.22 |
11.37 |
1.24%
|
74万 |
1762万 |
| 2023-11-21 |
11.35 |
11.41 |
11.22 |
11.23 |
-1.22%
|
67万 |
1600万 |
| 2023-11-22 |
11.23 |
11.35 |
11.13 |
11.16 |
-0.64%
|
55万 |
1308万 |
| 2023-11-23 |
11.13 |
11.24 |
11.11 |
11.19 |
0.3%
|
58万 |
1361万 |
| 2023-11-24 |
11.15 |
11.22 |
11.04 |
11.09 |
-0.86%
|
60万 |
1391万 |
| 2023-11-27 |
11.04 |
11.41 |
11.03 |
11.18 |
0.78%
|
122万 |
2873万 |
| 2023-11-28 |
11.14 |
12.30 |
11.12 |
12.30 |
9.99%
|
340万 |
8545万 |
| 2023-11-29 |
13.32 |
13.32 |
11.94 |
12.03 |
-2.14%
|
1066万 |
2.75亿 |
| 2023-11-30 |
12.03 |
12.27 |
11.49 |
11.61 |
-3.5%
|
662万 |
1.62亿 |
| 2023-12-01 |
11.85 |
11.92 |
11.53 |
11.72 |
0.91%
|
488万 |
1.20亿 |
| 2023-12-04 |
11.72 |
11.80 |
11.54 |
11.55 |
-1.43%
|
349万 |
8450万 |
| 2023-12-05 |
11.55 |
11.84 |
11.39 |
11.67 |
1.0%
|
511万 |
1.24亿 |
| 2023-12-06 |
11.56 |
12.02 |
11.46 |
11.80 |
1.19%
|
564万 |
1.39亿 |
| 2023-12-07 |
11.87 |
11.89 |
11.56 |
11.57 |
-1.99%
|
328万 |
7986万 |
| 2023-12-08 |
11.60 |
11.76 |
11.12 |
11.12 |
-3.89%
|
404万 |
9577万 |
| 2023-12-11 |
11.05 |
11.54 |
11.05 |
11.45 |
3.02%
|
314万 |
7454万 |
| 2023-12-12 |
11.42 |
11.75 |
11.36 |
11.69 |
2.09%
|
316万 |
7643万 |
| 2023-12-13 |
11.70 |
11.74 |
11.48 |
11.64 |
-0.49%
|
199万 |
4846万 |
| 2023-12-14 |
11.63 |
11.74 |
11.55 |
11.56 |
-0.62%
|
133万 |
3245万 |
| 2023-12-15 |
11.55 |
12.12 |
11.55 |
11.78 |
1.82%
|
350万 |
8636万 |
| 2023-12-18 |
11.87 |
11.91 |
11.44 |
11.50 |
-2.36%
|
250万 |
6058万 |
| 2023-12-19 |
11.49 |
11.74 |
11.41 |
11.64 |
1.21%
|
170万 |
4133万 |
| 2023-12-20 |
11.60 |
11.82 |
11.60 |
11.64 |
0.04%
|
204万 |
5007万 |
| 2023-12-21 |
11.60 |
11.91 |
11.35 |
11.88 |
2.06%
|
297万 |
7236万 |
| 2023-12-22 |
11.93 |
12.07 |
11.68 |
11.86 |
-0.2%
|
314万 |
7762万 |
| 2023-12-25 |
11.90 |
12.16 |
11.60 |
12.16 |
2.55%
|
514万 |
1.29亿 |
| 2023-12-26 |
12.10 |
12.26 |
11.69 |
11.76 |
-3.27%
|
543万 |
1.36亿 |
| 2023-12-27 |
11.76 |
11.77 |
11.29 |
11.51 |
-2.16%
|
348万 |
8346万 |
| 2023-12-28 |
11.56 |
12.05 |
11.31 |
11.95 |
3.87%
|
439万 |
1.08亿 |
| 2023-12-29 |
11.82 |
12.17 |
11.81 |
12.14 |
1.56%
|
468万 |
1.18亿 |
| 2024-01-02 |
12.13 |
12.25 |
12.02 |
12.05 |
-0.75%
|
362万 |
9150万 |
| 2024-01-03 |
12.08 |
13.25 |
11.99 |
12.71 |
5.45%
|
1170万 |
3.12亿 |
| 2024-01-04 |
12.51 |
13.98 |
12.46 |
13.98 |
10.0%
|
1094万 |
3.12亿 |
| 2024-01-05 |
13.99 |
14.79 |
12.97 |
13.04 |
-6.69%
|
1647万 |
4.74亿 |
| 2024-01-08 |
12.90 |
14.34 |
12.59 |
14.34 |
10.0%
|
1051万 |
2.98亿 |
| 2024-01-09 |
14.75 |
15.44 |
13.80 |
14.32 |
-0.17%
|
1868万 |
5.69亿 |
| 2024-01-10 |
13.71 |
14.19 |
13.18 |
14.05 |
-1.87%
|
1231万 |
3.53亿 |
| 2024-01-11 |
13.56 |
13.99 |
13.23 |
13.82 |
-1.64%
|
995万 |
2.83亿 |
| 2024-01-12 |
13.49 |
15.20 |
13.44 |
14.03 |
1.53%
|
1449万 |
4.37亿 |
| 2024-01-15 |
13.32 |
13.80 |
12.90 |
13.15 |
-6.28%
|
1017万 |
2.82亿 |
| 2024-01-16 |
12.95 |
13.03 |
12.36 |
12.52 |
-4.81%
|
875万 |
2.30亿 |
| 2024-01-17 |
12.44 |
12.51 |
11.67 |
11.69 |
-6.62%
|
661万 |
1.65亿 |
| 2024-01-18 |
11.55 |
11.77 |
10.97 |
11.33 |
-3.03%
|
664万 |
1.56亿 |
| 2024-01-19 |
11.33 |
11.49 |
11.20 |
11.33 |
-0.04%
|
453万 |
1.08亿 |
| 2024-01-22 |
11.21 |
11.21 |
10.20 |
10.33 |
-8.84%
|
584万 |
1.30亿 |
| 2024-01-23 |
10.11 |
10.42 |
9.99 |
10.20 |
-1.25%
|
395万 |
8404万 |
| 2024-01-24 |
10.22 |
10.47 |
9.99 |
10.34 |
1.41%
|
403万 |
8642万 |
| 2024-01-25 |
10.37 |
10.64 |
10.14 |
10.55 |
1.99%
|
436万 |
9487万 |
| 2024-01-26 |
10.52 |
10.77 |
10.39 |
10.40 |
-1.41%
|
319万 |
7028万 |
| 2024-01-29 |
10.46 |
10.58 |
9.87 |
9.92 |
-4.61%
|
331万 |
6975万 |
| 2024-01-30 |
9.89 |
9.89 |
9.44 |
9.44 |
-4.83%
|
253万 |
5106万 |
| 2024-01-31 |
9.40 |
9.54 |
8.92 |
9.00 |
-4.72%
|
311万 |
5964万 |
| 2024-02-01 |
8.95 |
8.95 |
8.53 |
8.74 |
-2.82%
|
277万 |
5058万 |
| 2024-02-02 |
8.63 |
8.91 |
7.95 |
8.25 |
-5.59%
|
308万 |
5402万 |
| 2024-02-05 |
8.14 |
8.16 |
7.43 |
7.43 |
-9.99%
|
328万 |
5192万 |
| 2024-02-06 |
6.93 |
7.66 |
6.69 |
7.27 |
-2.13%
|
527万 |
7723万 |
| 2024-02-07 |
7.37 |
7.37 |
6.72 |
6.87 |
-5.54%
|
468万 |
6908万 |
| 2024-02-08 |
6.87 |
7.55 |
6.59 |
7.55 |
9.98%
|
548万 |
8131万 |
| 2024-02-19 |
7.71 |
7.97 |
7.58 |
7.92 |
4.82%
|
483万 |
7915万 |
| 2024-02-20 |
8.03 |
8.04 |
7.75 |
7.98 |
0.79%
|
337万 |
5589万 |
| 2024-02-21 |
7.92 |
8.78 |
7.86 |
8.50 |
6.49%
|
658万 |
1.17亿 |
| 2024-02-22 |
8.24 |
8.87 |
8.24 |
8.76 |
3.1%
|
564万 |
1.02亿 |
| 2024-02-23 |
8.70 |
8.91 |
8.54 |
8.90 |
1.59%
|
568万 |
1.03亿 |
| 2024-02-26 |
8.90 |
9.16 |
8.75 |
9.01 |
1.18%
|
551万 |
1.03亿 |
| 2024-02-27 |
8.92 |
9.31 |
8.85 |
9.30 |
3.3%
|
421万 |
8023万 |
| 2024-02-28 |
9.39 |
9.66 |
8.45 |
8.49 |
-8.76%
|
663万 |
1.27亿 |
| 2024-02-29 |
8.39 |
8.91 |
8.39 |
8.88 |
4.57%
|
428万 |
7828万 |
| 2024-03-01 |
8.95 |
9.04 |
8.86 |
9.01 |
1.51%
|
334万 |
6252万 |
| 2024-03-04 |
9.01 |
9.19 |
8.90 |
9.10 |
1.01%
|
347万 |
6563万 |
| 2024-03-05 |
9.05 |
9.05 |
8.74 |
8.78 |
-3.48%
|
306万 |
5668万 |
| 2024-03-06 |
8.83 |
9.08 |
8.78 |
9.02 |
2.67%
|
298万 |
5567万 |
| 2024-03-07 |
9.10 |
9.15 |
8.84 |
8.92 |
-1.06%
|
253万 |
4777万 |
| 2024-03-08 |
8.91 |
9.13 |
8.90 |
9.06 |
1.56%
|
252万 |
4746万 |
| 2024-03-11 |
9.05 |
9.97 |
9.05 |
9.97 |
9.99%
|
411万 |
8248万 |
| 2024-03-12 |
10.54 |
10.97 |
10.17 |
10.73 |
7.64%
|
1340万 |
2.97亿 |
| 2024-03-13 |
10.27 |
10.62 |
10.17 |
10.50 |
-2.19%
|
772万 |
1.67亿 |
| 2024-03-14 |
10.30 |
10.45 |
9.94 |
10.15 |
-3.29%
|
552万 |
1.18亿 |
| 2024-03-15 |
10.14 |
10.14 |
9.82 |
10.04 |
-1.13%
|
377万 |
7819万 |
| 2024-03-18 |
10.01 |
10.24 |
10.00 |
10.22 |
1.86%
|
412万 |
8740万 |
| 2024-03-19 |
10.16 |
10.27 |
10.06 |
10.14 |
-0.84%
|
304万 |
6441万 |
| 2024-03-20 |
10.09 |
10.33 |
10.06 |
10.33 |
1.89%
|
364万 |
7769万 |
| 2024-03-21 |
10.37 |
10.85 |
10.22 |
10.85 |
5.01%
|
730万 |
1.61亿 |
| 2024-03-22 |
10.77 |
10.78 |
10.30 |
10.45 |
-3.62%
|
503万 |
1.11亿 |
| 2024-03-25 |
10.29 |
10.30 |
9.73 |
9.77 |
-6.56%
|
339万 |
7087万 |
| 2024-03-26 |
9.56 |
10.75 |
9.56 |
10.75 |
10.01%
|
369万 |
8188万 |
| 2024-03-27 |
11.79 |
11.79 |
10.38 |
10.49 |
-2.41%
|
1213万 |
2.82亿 |
| 2024-03-28 |
10.04 |
11.54 |
9.96 |
11.19 |
6.72%
|
1057万 |
2.40亿 |
| 2024-03-29 |
11.11 |
12.17 |
10.93 |
11.52 |
2.91%
|
1092万 |
2.62亿 |
| 2024-04-01 |
11.36 |
12.36 |
11.26 |
12.12 |
5.24%
|
1017万 |
2.51亿 |
| 2024-04-02 |
11.93 |
12.88 |
11.67 |
12.36 |
1.98%
|
1036万 |
2.62亿 |
| 2024-04-03 |
12.23 |
12.62 |
11.35 |
11.42 |
-7.6%
|
819万 |
2.05亿 |
| 2024-04-08 |
11.35 |
11.39 |
10.61 |
10.66 |
-6.67%
|
631万 |
1.43亿 |
| 2024-04-09 |
10.61 |
11.41 |
10.44 |
10.97 |
2.88%
|
579万 |
1.32亿 |
| 2024-04-10 |
10.78 |
10.85 |
10.03 |
10.16 |
-7.39%
|
590万 |
1.27亿 |
| 2024-04-11 |
10.07 |
10.17 |
9.73 |
9.74 |
-4.06%
|
514万 |
1.06亿 |
| 2024-04-12 |
9.73 |
10.72 |
9.73 |
10.72 |
9.99%
|
311万 |
6872万 |
| 2024-04-15 |
10.68 |
10.94 |
9.89 |
10.20 |
-4.83%
|
650万 |
1.40亿 |
| 2024-04-16 |
10.10 |
10.19 |
9.18 |
9.18 |
-10.01%
|
415万 |
8080万 |
| 2024-04-17 |
9.13 |
9.71 |
9.13 |
9.71 |
5.74%
|
410万 |
8182万 |
| 2024-04-18 |
9.68 |
9.96 |
9.32 |
9.67 |
-0.35%
|
413万 |
8359万 |
| 2024-04-19 |
9.59 |
9.71 |
9.42 |
9.54 |
-1.34%
|
262万 |
5235万 |
| 2024-04-22 |
9.44 |
9.49 |
9.11 |
9.28 |
-2.76%
|
201万 |
3907万 |
| 2024-04-23 |
9.27 |
9.72 |
9.23 |
9.53 |
2.69%
|
261万 |
5192万 |
| 2024-04-24 |
9.49 |
9.66 |
9.40 |
9.63 |
1.11%
|
242万 |
4835万 |
| 2024-04-25 |
9.66 |
9.90 |
9.55 |
9.77 |
1.39%
|
279万 |
5677万 |
| 2024-04-26 |
9.73 |
9.90 |
9.59 |
9.81 |
0.39%
|
297万 |
6068万 |
| 2024-04-29 |
10.22 |
10.75 |
10.21 |
10.52 |
7.28%
|
568万 |
1.24亿 |
| 2024-04-30 |
10.62 |
10.75 |
10.45 |
10.64 |
1.14%
|
434万 |
9598万 |
| 2024-05-06 |
10.97 |
10.97 |
10.66 |
10.80 |
1.53%
|
385万 |
8683万 |
| 2024-05-07 |
10.78 |
10.90 |
10.73 |
10.76 |
-0.4%
|
250万 |
5641万 |
| 2024-05-08 |
10.74 |
10.89 |
10.63 |
10.69 |
-0.62%
|
255万 |
5741万 |
| 2024-05-09 |
10.80 |
11.27 |
10.79 |
10.98 |
2.73%
|
522万 |
1.21亿 |
| 2024-05-10 |
10.87 |
10.91 |
10.67 |
10.71 |
-2.49%
|
317万 |
7113万 |
| 2024-05-13 |
10.60 |
10.66 |
10.42 |
10.51 |
-1.92%
|
217万 |
4791万 |
| 2024-05-14 |
10.46 |
10.70 |
10.46 |
10.58 |
0.73%
|
155万 |
3438万 |
| 2024-05-15 |
10.54 |
10.81 |
10.49 |
10.59 |
0.05%
|
185万 |
4129万 |
| 2024-05-16 |
10.66 |
10.82 |
10.63 |
10.75 |
1.49%
|
235万 |
5274万 |
| 2024-05-17 |
10.72 |
10.78 |
10.60 |
10.78 |
0.36%
|
189万 |
4237万 |
| 2024-05-20 |
10.78 |
11.26 |
10.74 |
11.09 |
2.84%
|
408万 |
9388万 |
| 2024-05-21 |
10.97 |
11.60 |
10.88 |
11.44 |
3.11%
|
490万 |
1.15亿 |
| 2024-05-22 |
11.32 |
11.54 |
11.29 |
11.36 |
-0.67%
|
456万 |
1.09亿 |
| 2024-05-23 |
11.30 |
11.30 |
10.89 |
10.98 |
-3.38%
|
332万 |
7652万 |
| 2024-05-24 |
10.90 |
11.02 |
10.69 |
10.72 |
-2.36%
|
218万 |
4945万 |
| 2024-05-27 |
10.74 |
10.94 |
10.64 |
10.92 |
1.88%
|
216万 |
4880万 |
| 2024-05-28 |
10.80 |
10.97 |
10.72 |
10.87 |
-0.4%
|
143万 |
3245万 |
| 2024-05-29 |
10.92 |
11.57 |
10.88 |
11.55 |
6.21%
|
618万 |
1.46亿 |
| 2024-05-30 |
11.56 |
11.64 |
11.27 |
11.32 |
-2.03%
|
401万 |
9548万 |
| 2024-05-31 |
11.42 |
11.61 |
11.35 |
11.48 |
1.44%
|
342万 |
8199万 |
| 2024-06-03 |
11.50 |
11.78 |
11.34 |
11.68 |
1.8%
|
450万 |
1.09亿 |
| 2024-06-04 |
11.69 |
11.71 |
11.26 |
11.48 |
-1.76%
|
364万 |
8670万 |
| 2024-06-05 |
11.38 |
11.39 |
10.98 |
11.18 |
-2.59%
|
328万 |
7667万 |
| 2024-06-06 |
10.88 |
11.08 |
10.26 |
10.33 |
-7.63%
|
428万 |
6525万 |
| 2024-06-07 |
10.34 |
10.56 |
10.07 |
10.40 |
0.74%
|
289万 |
4312万 |
| 2024-06-11 |
10.45 |
10.45 |
10.08 |
10.34 |
-0.67%
|
218万 |
3222万 |
| 2024-06-12 |
10.28 |
10.79 |
10.20 |
10.74 |
3.96%
|
350万 |
5375万 |
| 2024-06-13 |
10.74 |
10.87 |
10.65 |
10.74 |
-0.06%
|
250万 |
3893万 |
| 2024-06-14 |
10.74 |
11.01 |
10.57 |
10.94 |
1.87%
|
272万 |
4284万 |
| 2024-06-17 |
10.85 |
11.47 |
10.83 |
11.22 |
2.6%
|
437万 |
7090万 |
| 2024-06-18 |
11.15 |
11.30 |
11.04 |
11.27 |
0.43%
|
285万 |
4597万 |
| 2024-06-19 |
11.27 |
11.27 |
10.97 |
11.10 |
-1.54%
|
224万 |
3598万 |
| 2024-06-20 |
11.06 |
11.13 |
10.74 |
10.74 |
-3.19%
|
271万 |
4267万 |
| 2024-06-21 |
10.68 |
10.98 |
10.61 |
10.76 |
0.13%
|
191万 |
2986万 |
| 2024-06-24 |
10.71 |
10.71 |
10.22 |
10.24 |
-4.83%
|
235万 |
3548万 |
| 2024-06-25 |
10.41 |
10.59 |
10.13 |
10.34 |
0.95%
|
200万 |
2994万 |
| 2024-06-26 |
10.18 |
10.60 |
10.07 |
10.58 |
2.35%
|
205万 |
3075万 |
| 2024-06-27 |
10.58 |
10.79 |
10.48 |
10.48 |
-0.92%
|
201万 |
3089万 |
| 2024-06-28 |
10.46 |
10.85 |
10.40 |
10.69 |
1.98%
|
218万 |
3387万 |
| 2024-07-01 |
10.69 |
10.83 |
10.49 |
10.63 |
-0.58%
|
183万 |
2808万 |
| 2024-07-02 |
10.79 |
10.79 |
10.52 |
10.65 |
0.26%
|
151万 |
2323万 |
| 2024-07-03 |
10.64 |
10.88 |
10.52 |
10.52 |
-1.24%
|
169万 |
2618万 |
| 2024-07-04 |
10.40 |
10.54 |
10.06 |
10.11 |
-3.95%
|
249万 |
3691万 |
| 2024-07-05 |
10.07 |
10.16 |
9.88 |
10.07 |
-0.34%
|
126万 |
1822万 |
| 2024-07-08 |
10.04 |
10.18 |
9.84 |
9.84 |
-2.27%
|
151万 |
2177万 |
| 2024-07-09 |
9.85 |
10.22 |
9.73 |
10.22 |
3.87%
|
243万 |
3510万 |
| 2024-07-10 |
10.45 |
11.25 |
10.45 |
10.89 |
6.51%
|
804万 |
1.28亿 |
| 2024-07-11 |
10.78 |
11.14 |
10.68 |
11.07 |
1.65%
|
591万 |
9378万 |
| 2024-07-12 |
11.09 |
11.10 |
10.90 |
10.95 |
-1.06%
|
320万 |
5073万 |
| 2024-07-15 |
11.23 |
11.23 |
10.73 |
10.77 |
-1.65%
|
262万 |
4098万 |
| 2024-07-16 |
10.74 |
10.90 |
10.70 |
10.85 |
0.71%
|
255万 |
3988万 |
| 2024-07-17 |
10.85 |
11.06 |
10.79 |
10.81 |
-0.32%
|
331万 |
5236万 |
| 2024-07-18 |
10.68 |
10.68 |
10.31 |
10.55 |
-2.44%
|
324万 |
4899万 |
| 2024-07-19 |
10.50 |
10.66 |
10.38 |
10.47 |
-0.79%
|
204万 |
3099万 |
| 2024-07-22 |
10.43 |
10.54 |
10.40 |
10.47 |
0.07%
|
128万 |
1937万 |
| 2024-07-23 |
10.45 |
10.54 |
10.25 |
10.25 |
-2.12%
|
162万 |
2431万 |
| 2024-07-24 |
10.23 |
10.41 |
10.15 |
10.16 |
-0.95%
|
157万 |
2331万 |
| 2024-07-25 |
10.05 |
10.40 |
10.00 |
10.30 |
1.43%
|
169万 |
2495万 |
| 2024-07-26 |
10.27 |
10.40 |
10.20 |
10.35 |
0.47%
|
166万 |
2481万 |
| 2024-07-29 |
10.34 |
10.36 |
10.13 |
10.27 |
-0.74%
|
120万 |
1778万 |
| 2024-07-30 |
10.21 |
10.39 |
10.21 |
10.29 |
0.13%
|
145万 |
2174万 |
| 2024-07-31 |
10.27 |
10.63 |
10.23 |
10.63 |
3.37%
|
236万 |
3578万 |
| 2024-08-01 |
10.61 |
10.72 |
10.45 |
10.61 |
-0.2%
|
224万 |
3430万 |
| 2024-08-02 |
10.61 |
10.64 |
10.38 |
10.39 |
-2.09%
|
156万 |
2369万 |
| 2024-08-05 |
10.38 |
10.48 |
10.02 |
10.02 |
-3.54%
|
205万 |
3028万 |
| 2024-08-06 |
10.11 |
10.24 |
10.02 |
10.16 |
1.31%
|
122万 |
1781万 |
| 2024-08-07 |
10.15 |
10.31 |
10.09 |
10.25 |
0.89%
|
125万 |
1849万 |
| 2024-08-08 |
10.30 |
10.30 |
9.94 |
10.13 |
-1.15%
|
103万 |
1503万 |
| 2024-08-09 |
10.14 |
10.27 |
10.06 |
10.07 |
-0.62%
|
78万 |
1154万 |
| 2024-08-12 |
10.00 |
10.08 |
9.93 |
10.03 |
-0.34%
|
97万 |
1401万 |
| 2024-08-13 |
10.03 |
10.24 |
9.99 |
10.21 |
1.8%
|
120万 |
1763万 |
| 2024-08-14 |
10.21 |
10.29 |
10.10 |
10.10 |
-1.09%
|
76万 |
1119万 |
| 2024-08-15 |
10.07 |
10.23 |
10.03 |
10.11 |
0.14%
|
124万 |
1816万 |
| 2024-08-16 |
10.18 |
10.19 |
10.06 |
10.09 |
-0.21%
|
77万 |
1129万 |
| 2024-08-19 |
10.02 |
10.16 |
9.95 |
9.97 |
-1.24%
|
102万 |
1486万 |
| 2024-08-20 |
9.94 |
10.07 |
9.75 |
9.79 |
-1.81%
|
112万 |
1589万 |
| 2024-08-21 |
9.77 |
10.05 |
9.71 |
9.92 |
1.35%
|
133万 |
1918万 |
| 2024-08-22 |
9.91 |
10.13 |
9.79 |
9.82 |
-1.05%
|
168万 |
2432万 |
| 2024-08-23 |
9.75 |
9.86 |
9.57 |
9.66 |
-1.55%
|
134万 |
1877万 |
| 2024-08-26 |
9.59 |
10.02 |
9.59 |
9.93 |
2.73%
|
132万 |
1884万 |
| 2024-08-27 |
9.91 |
9.91 |
9.79 |
9.84 |
-0.91%
|
109万 |
1552万 |
| 2024-08-28 |
9.84 |
10.12 |
9.82 |
9.99 |
1.55%
|
123万 |
1771万 |
| 2024-08-29 |
9.99 |
10.25 |
9.93 |
10.13 |
1.39%
|
255万 |
3745万 |
| 2024-08-30 |
10.05 |
10.31 |
10.05 |
10.23 |
1.03%
|
278万 |
4107万 |
| 2024-09-02 |
10.21 |
10.49 |
10.19 |
10.27 |
0.41%
|
331万 |
4969万 |
| 2024-09-03 |
10.21 |
10.52 |
10.20 |
10.47 |
1.89%
|
244万 |
3688万 |
| 2024-09-04 |
10.39 |
10.67 |
10.33 |
10.60 |
1.26%
|
305万 |
4655万 |
| 2024-09-05 |
10.54 |
10.59 |
10.38 |
10.50 |
-0.92%
|
226万 |
3419万 |
| 2024-09-06 |
10.40 |
10.55 |
10.29 |
10.34 |
-1.52%
|
181万 |
2723万 |
| 2024-09-09 |
10.36 |
10.44 |
10.22 |
10.30 |
-0.4%
|
124万 |
1860万 |
| 2024-09-10 |
10.30 |
10.41 |
10.23 |
10.39 |
0.87%
|
139万 |
2076万 |
| 2024-09-11 |
10.38 |
10.55 |
10.35 |
10.44 |
0.47%
|
204万 |
3085万 |
| 2024-09-12 |
10.36 |
10.51 |
10.22 |
10.22 |
-2.06%
|
133万 |
1997万 |
| 2024-09-13 |
10.20 |
10.29 |
9.95 |
9.95 |
-2.71%
|
137万 |
2000万 |
| 2024-09-18 |
9.95 |
10.02 |
9.57 |
9.70 |
-2.44%
|
151万 |
2125万 |
| 2024-09-19 |
9.83 |
9.99 |
9.68 |
9.98 |
2.79%
|
160万 |
2287万 |
| 2024-09-20 |
9.93 |
9.98 |
9.83 |
9.91 |
-0.63%
|
95万 |
1365万 |
| 2024-09-23 |
9.90 |
9.95 |
9.76 |
9.91 |
-0.07%
|
108万 |
1541万 |
| 2024-09-24 |
9.91 |
10.28 |
9.83 |
10.27 |
3.71%
|
188万 |
2734万 |
| 2024-09-25 |
10.33 |
10.52 |
10.29 |
10.31 |
0.4%
|
215万 |
3232万 |
| 2024-09-26 |
10.25 |
10.51 |
10.22 |
10.51 |
1.88%
|
181万 |
2712万 |
| 2024-09-27 |
10.60 |
10.95 |
10.60 |
10.95 |
4.22%
|
250万 |
3902万 |
| 2024-09-30 |
11.56 |
12.02 |
11.06 |
11.91 |
8.73%
|
731万 |
1.23亿 |
| 2024-10-08 |
13.09 |
13.10 |
11.71 |
12.57 |
5.59%
|
959万 |
1.72亿 |
| 2024-10-09 |
12.42 |
12.42 |
11.32 |
11.33 |
-9.87%
|
640万 |
1.07亿 |
| 2024-10-10 |
11.33 |
11.69 |
11.25 |
11.44 |
0.92%
|
374万 |
6202万 |
| 2024-10-11 |
11.37 |
11.43 |
10.88 |
11.06 |
-3.33%
|
297万 |
4775万 |
| 2024-10-14 |
11.06 |
11.26 |
10.88 |
11.26 |
1.88%
|
265万 |
4267万 |
| 2024-10-15 |
11.26 |
11.69 |
11.10 |
11.24 |
-0.25%
|
351万 |
5744万 |
| 2024-10-16 |
10.99 |
11.35 |
10.92 |
11.30 |
0.56%
|
226万 |
3659万 |
| 2024-10-17 |
11.26 |
11.44 |
11.21 |
11.22 |
-0.67%
|
197万 |
3222万 |
| 2024-10-18 |
11.06 |
11.56 |
11.06 |
11.42 |
1.73%
|
343万 |
5628万 |
| 2024-10-21 |
11.41 |
11.69 |
11.41 |
11.61 |
1.7%
|
431万 |
7213万 |
| 2024-10-22 |
11.60 |
11.77 |
11.50 |
11.74 |
1.07%
|
299万 |
5030万 |
| 2024-10-23 |
11.75 |
11.85 |
11.65 |
11.69 |
-0.41%
|
310万 |
5273万 |
| 2024-10-24 |
11.72 |
11.79 |
11.56 |
11.66 |
-0.24%
|
224万 |
3782万 |
| 2024-10-25 |
11.66 |
12.09 |
11.61 |
12.03 |
3.21%
|
406万 |
7013万 |
| 2024-10-28 |
11.99 |
12.05 |
11.83 |
12.05 |
0.12%
|
355万 |
6127万 |
| 2024-10-29 |
12.22 |
12.41 |
11.87 |
11.89 |
-1.32%
|
416万 |
7264万 |
| 2024-10-30 |
11.81 |
12.13 |
11.74 |
11.92 |
0.29%
|
374万 |
6441万 |
| 2024-10-31 |
11.91 |
12.19 |
11.87 |
11.99 |
0.58%
|
353万 |
6127万 |
| 2024-11-01 |
11.91 |
12.06 |
11.58 |
11.60 |
-3.29%
|
441万 |
7481万 |
| 2024-11-04 |
11.56 |
11.78 |
11.48 |
11.76 |
1.43%
|
259万 |
4379万 |
| 2024-11-05 |
11.76 |
11.90 |
11.72 |
11.88 |
1.0%
|
345万 |
5895万 |
| 2024-11-06 |
11.88 |
12.09 |
11.86 |
11.92 |
0.35%
|
460万 |
7965万 |
| 2024-11-07 |
11.88 |
12.08 |
11.83 |
12.08 |
1.34%
|
393万 |
6793万 |
| 2024-11-08 |
12.14 |
12.39 |
12.08 |
12.13 |
0.4%
|
491万 |
8682万 |
| 2024-11-11 |
12.02 |
12.39 |
11.99 |
12.39 |
2.17%
|
432万 |
7643万 |
| 2024-11-12 |
12.44 |
12.57 |
12.17 |
12.33 |
-0.5%
|
453万 |
8124万 |
| 2024-11-13 |
12.30 |
12.46 |
12.07 |
12.39 |
0.45%
|
299万 |
5308万 |
| 2024-11-14 |
12.39 |
12.73 |
12.01 |
12.07 |
-2.57%
|
416万 |
7428万 |
| 2024-11-15 |
12.03 |
12.30 |
11.90 |
11.94 |
-1.09%
|
320万 |
5602万 |
| 2024-11-18 |
11.94 |
12.12 |
11.42 |
11.53 |
-3.43%
|
357万 |
5997万 |
| 2024-11-19 |
11.53 |
11.99 |
11.53 |
11.99 |
3.97%
|
277万 |
4693万 |
| 2024-11-20 |
11.94 |
12.22 |
11.94 |
12.21 |
1.91%
|
276万 |
4823万 |
| 2024-11-21 |
12.26 |
12.44 |
12.14 |
12.30 |
0.68%
|
285万 |
5064万 |
| 2024-11-22 |
12.32 |
12.33 |
11.72 |
11.76 |
-4.34%
|
251万 |
4376万 |
| 2024-11-25 |
11.80 |
12.20 |
11.79 |
12.10 |
2.89%
|
271万 |
4696万 |
| 2024-11-26 |
12.13 |
12.21 |
11.85 |
11.88 |
-1.83%
|
214万 |
3727万 |
| 2024-11-27 |
11.84 |
11.92 |
11.37 |
11.91 |
0.23%
|
247万 |
4145万 |
| 2024-11-28 |
11.91 |
12.05 |
11.80 |
11.85 |
-0.52%
|
198万 |
3420万 |
| 2024-11-29 |
11.84 |
12.01 |
11.68 |
11.94 |
0.82%
|
212万 |
3650万 |
| 2024-12-02 |
12.04 |
12.30 |
11.92 |
12.28 |
2.84%
|
313万 |
5488万 |
| 2024-12-03 |
12.31 |
13.51 |
12.23 |
13.51 |
9.99%
|
883万 |
1.65亿 |
| 2024-12-04 |
13.86 |
14.45 |
13.30 |
13.66 |
1.08%
|
1813万 |
3.61亿 |
| 2024-12-05 |
13.41 |
13.41 |
13.05 |
13.23 |
-3.1%
|
982万 |
1.88亿 |
| 2024-12-06 |
13.21 |
13.23 |
12.84 |
12.92 |
-2.36%
|
679万 |
1.27亿 |
| 2024-12-09 |
12.96 |
13.19 |
12.91 |
12.95 |
0.21%
|
601万 |
1.13亿 |
| 2024-12-10 |
13.27 |
13.36 |
12.90 |
12.93 |
-0.16%
|
551万 |
1.04亿 |
| 2024-12-11 |
12.93 |
13.50 |
12.91 |
13.17 |
1.88%
|
698万 |
1.33亿 |
| 2024-12-12 |
13.31 |
13.31 |
13.01 |
13.25 |
0.58%
|
485万 |
9238万 |
| 2024-12-13 |
13.16 |
13.25 |
12.96 |
13.00 |
-1.83%
|
382万 |
7215万 |
| 2024-12-16 |
12.95 |
13.07 |
12.79 |
12.86 |
-1.12%
|
268万 |
5003万 |
| 2024-12-17 |
12.85 |
12.85 |
12.31 |
12.34 |
-4.04%
|
359万 |
6497万 |
| 2024-12-18 |
12.45 |
12.51 |
12.13 |
12.47 |
1.07%
|
250万 |
4480万 |
| 2024-12-19 |
12.28 |
12.50 |
12.18 |
12.43 |
-0.33%
|
216万 |
3850万 |
| 2024-12-20 |
12.44 |
12.96 |
12.43 |
12.76 |
2.68%
|
392万 |
7243万 |
| 2024-12-23 |
12.77 |
12.77 |
12.14 |
12.19 |
-4.51%
|
357万 |
6399万 |
| 2024-12-24 |
12.40 |
12.41 |
12.10 |
12.41 |
1.82%
|
228万 |
4053万 |
| 2024-12-25 |
12.35 |
13.65 |
12.35 |
13.65 |
10.0%
|
742万 |
1.45亿 |
| 2024-12-26 |
14.04 |
15.01 |
13.86 |
15.01 |
10.01%
|
2460万 |
5.14亿 |
| 2024-12-27 |
14.56 |
15.90 |
13.99 |
14.11 |
-6.05%
|
2180万 |
4.55亿 |
| 2024-12-30 |
13.97 |
14.40 |
13.75 |
13.82 |
-2.06%
|
1400万 |
2.82亿 |
| 2024-12-31 |
14.09 |
14.93 |
14.07 |
14.28 |
3.36%
|
1801万 |
3.73亿 |
| 2025-01-02 |
13.78 |
14.96 |
13.77 |
14.74 |
3.25%
|
1789万 |
3.74亿 |
| 2025-01-03 |
14.36 |
15.99 |
13.77 |
15.28 |
3.67%
|
2131万 |
4.64亿 |
| 2025-01-06 |
14.83 |
16.82 |
14.65 |
16.82 |
10.02%
|
2016万 |
4.57亿 |
| 2025-01-07 |
16.30 |
18.50 |
15.87 |
16.57 |
-1.48%
|
2663万 |
6.56亿 |
| 2025-01-08 |
15.96 |
16.55 |
14.94 |
15.71 |
-5.19%
|
1925万 |
4.38亿 |
| 2025-01-09 |
15.38 |
16.50 |
15.26 |
16.26 |
3.49%
|
1835万 |
4.26亿 |
| 2025-01-10 |
15.76 |
15.91 |
14.63 |
14.63 |
-9.98%
|
1380万 |
2.99亿 |
| 2025-01-13 |
13.72 |
13.83 |
13.17 |
13.17 |
-10.0%
|
1267万 |
2.44亿 |
| 2025-01-14 |
13.31 |
14.05 |
13.30 |
14.03 |
6.53%
|
1326万 |
2.62亿 |
| 2025-01-15 |
14.00 |
14.17 |
13.56 |
13.61 |
-3.01%
|
867万 |
1.72亿 |
| 2025-01-16 |
13.68 |
14.07 |
13.45 |
13.57 |
-0.31%
|
789万 |
1.56亿 |
| 2025-01-17 |
13.57 |
13.78 |
13.20 |
13.53 |
-0.26%
|
761万 |
1.48亿 |
| 2025-01-20 |
13.66 |
14.26 |
13.62 |
14.11 |
4.25%
|
1088万 |
2.20亿 |
| 2025-01-21 |
14.41 |
15.50 |
14.02 |
15.10 |
7.03%
|
1741万 |
3.72亿 |
| 2025-01-22 |
14.88 |
14.92 |
14.47 |
14.66 |
-2.89%
|
922万 |
1.96亿 |
| 2025-01-23 |
14.70 |
15.08 |
14.52 |
14.54 |
-0.8%
|
974万 |
2.07亿 |
| 2025-01-24 |
14.35 |
14.79 |
14.32 |
14.64 |
0.67%
|
718万 |
1.51亿 |
| 2025-01-27 |
14.65 |
14.70 |
13.93 |
13.94 |
-4.78%
|
593万 |
1.22亿 |
| 2025-02-05 |
13.95 |
14.20 |
13.72 |
14.17 |
1.64%
|
603万 |
1.22亿 |
| 2025-02-06 |
14.01 |
14.59 |
13.94 |
14.50 |
2.35%
|
662万 |
1.37亿 |
| 2025-02-07 |
14.43 |
15.19 |
14.39 |
15.16 |
4.54%
|
1172万 |
2.51亿 |
| 2025-02-10 |
15.11 |
15.25 |
14.90 |
15.20 |
0.27%
|
969万 |
2.11亿 |
| 2025-02-11 |
15.15 |
16.22 |
14.97 |
15.84 |
4.2%
|
1318万 |
2.99亿 |
| 2025-02-12 |
15.65 |
15.97 |
15.42 |
15.85 |
0.09%
|
900万 |
2.04亿 |
| 2025-02-13 |
15.80 |
16.22 |
15.28 |
15.30 |
-3.5%
|
1018万 |
2.32亿 |
| 2025-02-14 |
15.28 |
15.66 |
15.08 |
15.15 |
-1.0%
|
828万 |
1.83亿 |
| 2025-02-17 |
14.99 |
15.24 |
14.99 |
15.13 |
-0.14%
|
600万 |
1.31亿 |
| 2025-02-18 |
15.22 |
16.64 |
15.22 |
16.64 |
9.99%
|
1492万 |
3.53亿 |
| 2025-02-19 |
16.80 |
18.27 |
16.48 |
17.33 |
4.17%
|
2498万 |
6.13亿 |
| 2025-02-20 |
16.92 |
16.94 |
16.39 |
16.58 |
-4.32%
|
1362万 |
3.25亿 |
| 2025-02-21 |
16.50 |
17.50 |
16.44 |
17.27 |
4.14%
|
1599万 |
3.95亿 |
| 2025-02-24 |
17.05 |
17.84 |
16.35 |
17.40 |
0.76%
|
1300万 |
3.18亿 |
| 2025-02-25 |
17.07 |
17.32 |
16.71 |
16.84 |
-3.19%
|
909万 |
2.22亿 |
| 2025-02-26 |
16.84 |
17.30 |
16.67 |
16.91 |
0.41%
|
845万 |
2.07亿 |
| 2025-02-27 |
16.89 |
18.61 |
16.78 |
18.61 |
10.0%
|
1729万 |
4.50亿 |
| 2025-02-28 |
18.27 |
20.07 |
17.84 |
18.02 |
-3.13%
|
2522万 |
6.90亿 |
| 2025-03-03 |
17.94 |
19.83 |
17.33 |
19.83 |
10.0%
|
1876万 |
5.09亿 |
| 2025-03-04 |
19.41 |
19.41 |
17.95 |
19.20 |
-3.15%
|
1831万 |
4.94亿 |
| 2025-03-05 |
18.72 |
19.82 |
18.37 |
19.64 |
2.27%
|
1749万 |
4.84亿 |
| 2025-03-06 |
19.34 |
19.89 |
19.24 |
19.51 |
-0.64%
|
1334万 |
3.76亿 |
| 2025-03-07 |
19.13 |
19.23 |
18.48 |
18.57 |
-4.83%
|
1087万 |
2.95亿 |
| 2025-03-10 |
18.04 |
18.85 |
17.89 |
18.43 |
-0.75%
|
697万 |
1.85亿 |
| 2025-03-11 |
18.02 |
18.57 |
17.92 |
18.30 |
-0.71%
|
593万 |
1.56亿 |
| 2025-03-12 |
18.27 |
18.69 |
18.15 |
18.38 |
0.45%
|
681万 |
1.81亿 |
| 2025-03-13 |
18.20 |
18.68 |
17.71 |
17.84 |
-2.98%
|
765万 |
2.01亿 |
| 2025-03-14 |
17.56 |
17.88 |
16.82 |
17.65 |
-1.05%
|
816万 |
2.04亿 |
| 2025-03-17 |
17.65 |
18.20 |
17.34 |
17.97 |
1.85%
|
653万 |
1.68亿 |
| 2025-03-18 |
18.02 |
19.08 |
18.02 |
18.31 |
1.89%
|
859万 |
2.29亿 |
| 2025-03-19 |
18.02 |
18.92 |
17.54 |
18.08 |
-1.29%
|
756万 |
1.97亿 |
| 2025-03-20 |
18.09 |
18.22 |
17.61 |
17.65 |
-2.38%
|
543万 |
1.40亿 |
| 2025-03-21 |
17.47 |
17.72 |
16.96 |
17.14 |
-2.87%
|
514万 |
1.28亿 |
| 2025-03-24 |
17.11 |
17.25 |
16.21 |
16.57 |
-3.36%
|
548万 |
1.31亿 |
| 2025-03-25 |
16.55 |
16.57 |
16.21 |
16.37 |
-1.21%
|
341万 |
8072万 |
| 2025-03-26 |
16.29 |
16.62 |
16.28 |
16.55 |
1.1%
|
303万 |
7223万 |
| 2025-03-27 |
16.41 |
16.98 |
16.10 |
16.85 |
1.84%
|
543万 |
1.31亿 |
| 2025-03-28 |
16.71 |
16.98 |
16.41 |
16.69 |
-0.95%
|
409万 |
9871万 |
| 2025-03-31 |
16.64 |
17.03 |
16.30 |
16.98 |
1.7%
|
453万 |
1.10亿 |
| 2025-04-01 |
16.98 |
17.30 |
16.86 |
17.07 |
0.53%
|
400万 |
9882万 |
| 2025-04-02 |
16.96 |
17.15 |
16.66 |
16.68 |
-2.27%
|
337万 |
8238万 |
| 2025-04-03 |
16.39 |
16.68 |
15.46 |
15.56 |
-6.69%
|
603万 |
1.39亿 |
| 2025-04-07 |
14.08 |
14.67 |
14.01 |
14.01 |
-9.98%
|
238万 |
4863万 |
| 2025-04-08 |
13.38 |
13.86 |
12.82 |
13.30 |
-5.05%
|
605万 |
1.16亿 |
| 2025-04-09 |
12.95 |
13.97 |
12.03 |
13.84 |
4.06%
|
673万 |
1.27亿 |
| 2025-04-10 |
14.04 |
14.56 |
14.04 |
14.14 |
2.15%
|
504万 |
1.04亿 |
| 2025-04-11 |
13.92 |
14.59 |
13.92 |
14.36 |
1.52%
|
337万 |
6990万 |
| 2025-04-14 |
14.70 |
14.97 |
14.68 |
14.96 |
4.2%
|
452万 |
9691万 |
| 2025-04-15 |
15.03 |
15.63 |
14.84 |
14.95 |
-0.05%
|
492万 |
1.08亿 |
| 2025-04-16 |
14.88 |
15.06 |
14.45 |
14.70 |
-1.72%
|
363万 |
7732万 |
| 2025-04-17 |
14.60 |
14.81 |
14.52 |
14.56 |
-0.94%
|
300万 |
6356万 |
| 2025-04-18 |
14.51 |
14.70 |
14.42 |
14.63 |
0.48%
|
204万 |
4311万 |
| 2025-04-21 |
14.59 |
14.96 |
14.54 |
14.96 |
2.27%
|
234万 |
5020万 |
| 2025-04-22 |
15.02 |
15.17 |
14.88 |
14.95 |
-0.09%
|
239万 |
5194万 |
| 2025-04-23 |
14.98 |
15.39 |
14.98 |
15.30 |
2.37%
|
337万 |
7424万 |
| 2025-04-24 |
15.26 |
15.55 |
15.15 |
15.38 |
0.54%
|
293万 |
6498万 |
| 2025-04-25 |
15.33 |
15.48 |
15.19 |
15.29 |
-0.59%
|
230万 |
5097万 |
| 2025-04-28 |
15.11 |
15.17 |
14.42 |
14.58 |
-4.62%
|
489万 |
1.03亿 |
| 2025-04-29 |
14.43 |
14.88 |
14.43 |
14.65 |
0.48%
|
217万 |
4606万 |
| 2025-04-30 |
14.74 |
15.11 |
14.63 |
14.97 |
2.18%
|
252万 |
5431万 |
| 2025-05-06 |
14.97 |
15.35 |
14.97 |
15.35 |
2.55%
|
225万 |
4949万 |
| 2025-05-07 |
15.43 |
15.66 |
15.24 |
15.47 |
0.72%
|
329万 |
7366万 |
| 2025-05-08 |
15.44 |
15.80 |
15.38 |
15.67 |
1.3%
|
255万 |
5791万 |
| 2025-05-09 |
15.62 |
15.78 |
15.38 |
15.56 |
-0.66%
|
212万 |
4766万 |
| 2025-05-12 |
15.71 |
16.01 |
15.70 |
15.89 |
2.09%
|
298万 |
6819万 |
| 2025-05-13 |
16.02 |
16.17 |
15.78 |
15.86 |
-0.17%
|
301万 |
6938万 |
| 2025-05-14 |
15.84 |
15.89 |
15.65 |
15.74 |
-0.79%
|
200万 |
4547万 |
| 2025-05-15 |
15.74 |
15.89 |
15.59 |
15.85 |
0.7%
|
211万 |
4807万 |
| 2025-05-16 |
15.78 |
16.12 |
15.75 |
16.05 |
1.31%
|
225万 |
5199万 |
| 2025-05-19 |
16.01 |
16.82 |
15.87 |
16.56 |
3.15%
|
430万 |
1.02亿 |
| 2025-05-20 |
16.54 |
16.93 |
16.45 |
16.75 |
1.17%
|
415万 |
1.00亿 |
| 2025-05-21 |
16.64 |
17.67 |
16.35 |
16.38 |
-2.23%
|
950万 |
2.33亿 |
| 2025-05-22 |
16.42 |
16.55 |
15.94 |
15.96 |
-2.58%
|
588万 |
1.37亿 |
| 2025-05-23 |
16.01 |
16.28 |
15.74 |
15.76 |
-1.22%
|
296万 |
6812万 |
| 2025-05-26 |
15.67 |
15.99 |
15.63 |
15.91 |
0.92%
|
205万 |
4700万 |
| 2025-05-27 |
15.89 |
17.24 |
15.75 |
16.22 |
1.96%
|
592万 |
1.40亿 |
| 2025-05-28 |
16.33 |
16.73 |
16.14 |
16.22 |
0.0%
|
440万 |
1.04亿 |
| 2025-05-29 |
16.12 |
16.78 |
16.12 |
16.60 |
2.35%
|
441万 |
1.05亿 |
| 2025-05-30 |
16.53 |
16.68 |
16.23 |
16.34 |
-1.59%
|
308万 |
7294万 |
| 2025-06-03 |
16.34 |
17.09 |
16.17 |
16.83 |
3.01%
|
583万 |
1.41亿 |
| 2025-06-04 |
16.85 |
17.36 |
16.69 |
17.18 |
2.06%
|
857万 |
1.47亿 |
| 2025-06-05 |
17.06 |
17.24 |
16.72 |
16.80 |
-2.19%
|
603万 |
1.03亿 |
| 2025-06-06 |
16.74 |
17.03 |
16.54 |
16.68 |
-0.71%
|
469万 |
7935万 |
| 2025-06-09 |
16.64 |
17.28 |
16.64 |
16.94 |
1.54%
|
489万 |
8380万 |
| 2025-06-10 |
16.92 |
18.63 |
16.92 |
17.45 |
3.04%
|
1604万 |
2.88亿 |
| 2025-06-11 |
17.43 |
17.73 |
17.15 |
17.22 |
-1.36%
|
878万 |
1.54亿 |
| 2025-06-12 |
17.29 |
17.46 |
17.19 |
17.37 |
0.86%
|
529万 |
9255万 |
| 2025-06-13 |
17.27 |
17.83 |
17.07 |
17.24 |
-0.74%
|
728万 |
1.28亿 |
| 2025-06-16 |
17.13 |
17.49 |
16.80 |
17.27 |
0.17%
|
527万 |
9114万 |
| 2025-06-17 |
17.22 |
17.43 |
17.09 |
17.27 |
0.0%
|
455万 |
7929万 |
| 2025-06-18 |
17.28 |
17.29 |
16.75 |
16.94 |
-1.89%
|
452万 |
7732万 |
| 2025-06-19 |
16.91 |
17.26 |
16.57 |
16.61 |
-1.93%
|
546万 |
9356万 |
| 2025-06-20 |
16.54 |
17.43 |
16.53 |
17.03 |
2.5%
|
712万 |
1.22亿 |
| 2025-06-23 |
16.83 |
17.41 |
16.65 |
17.34 |
1.8%
|
683万 |
1.18亿 |
| 2025-06-24 |
17.39 |
18.08 |
17.39 |
18.04 |
4.06%
|
1234万 |
2.23亿 |
| 2025-06-25 |
18.02 |
19.84 |
17.77 |
19.84 |
9.99%
|
1749万 |
3.37亿 |
| 2025-06-26 |
19.84 |
21.79 |
19.32 |
20.08 |
1.2%
|
3195万 |
6.59亿 |
| 2025-06-27 |
19.98 |
22.09 |
19.61 |
22.09 |
10.01%
|
2765万 |
5.71亿 |
| 2025-06-30 |
21.86 |
24.19 |
21.46 |
23.37 |
5.78%
|
3286万 |
7.54亿 |
| 2025-07-01 |
22.39 |
22.77 |
21.46 |
21.46 |
-8.18%
|
2467万 |
5.48亿 |
| 2025-07-02 |
20.91 |
21.41 |
20.40 |
20.88 |
-2.68%
|
1529万 |
3.22亿 |
| 2025-07-03 |
20.81 |
22.49 |
20.72 |
22.05 |
5.6%
|
2263万 |
4.94亿 |
| 2025-07-04 |
21.40 |
21.76 |
20.75 |
20.76 |
-5.84%
|
1574万 |
3.37亿 |
| 2025-07-07 |
20.47 |
21.17 |
20.32 |
21.00 |
1.15%
|
890万 |
1.88亿 |
| 2025-07-08 |
21.01 |
21.11 |
20.67 |
20.90 |
-0.47%
|
814万 |
1.71亿 |
| 2025-07-09 |
20.91 |
21.39 |
20.42 |
20.51 |
-1.9%
|
945万 |
1.98亿 |
| 2025-07-10 |
20.51 |
20.51 |
19.94 |
20.32 |
-0.92%
|
828万 |
1.69亿 |
| 2025-07-11 |
20.42 |
20.61 |
20.12 |
20.41 |
0.44%
|
636万 |
1.31亿 |
| 2025-07-14 |
20.57 |
20.93 |
20.51 |
20.61 |
0.97%
|
716万 |
1.49亿 |
| 2025-07-15 |
20.45 |
20.78 |
20.13 |
20.47 |
-0.67%
|
708万 |
1.46亿 |
| 2025-07-16 |
20.60 |
20.86 |
20.33 |
20.47 |
0.0%
|
683万 |
1.42亿 |
| 2025-07-17 |
20.26 |
20.61 |
19.92 |
20.51 |
0.19%
|
623万 |
1.28亿 |
| 2025-07-18 |
20.48 |
20.79 |
20.36 |
20.49 |
-0.1%
|
628万 |
1.30亿 |
| 2025-07-21 |
20.36 |
20.97 |
20.12 |
20.52 |
0.15%
|
685万 |
1.42亿 |
| 2025-07-22 |
20.40 |
21.25 |
20.34 |
20.96 |
2.17%
|
1290万 |
2.72亿 |
| 2025-07-23 |
20.84 |
20.88 |
20.09 |
20.17 |
-3.78%
|
962万 |
1.99亿 |
| 2025-07-24 |
20.16 |
20.35 |
20.08 |
20.19 |
0.1%
|
458万 |
9363万 |
| 2025-07-25 |
20.21 |
20.21 |
19.97 |
20.08 |
-0.54%
|
384万 |
7786万 |
| 2025-07-28 |
20.09 |
20.55 |
20.06 |
20.40 |
1.58%
|
512万 |
1.05亿 |
| 2025-07-29 |
20.34 |
20.54 |
19.79 |
19.93 |
-2.28%
|
610万 |
1.24亿 |
| 2025-07-30 |
19.81 |
20.21 |
19.20 |
19.86 |
-0.35%
|
799万 |
1.58亿 |
| 2025-07-31 |
19.66 |
19.99 |
19.37 |
19.48 |
-1.95%
|
435万 |
8630万 |
| 2025-08-01 |
19.50 |
20.09 |
19.27 |
19.73 |
1.32%
|
583万 |
1.16亿 |
| 2025-08-04 |
19.50 |
20.85 |
19.48 |
20.67 |
4.77%
|
1200万 |
2.48亿 |
| 2025-08-05 |
20.69 |
21.16 |
20.65 |
20.94 |
1.29%
|
991万 |
2.09亿 |
| 2025-08-06 |
20.72 |
23.03 |
20.72 |
23.03 |
9.98%
|
2380万 |
5.27亿 |
| 2025-08-07 |
23.03 |
25.24 |
22.55 |
24.37 |
5.81%
|
2949万 |
7.16亿 |
| 2025-08-08 |
23.82 |
26.81 |
23.67 |
24.89 |
2.15%
|
3149万 |
8.23亿 |
| 2025-08-11 |
26.12 |
27.38 |
26.12 |
27.38 |
9.99%
|
1311万 |
3.59亿 |
| 2025-08-12 |
27.38 |
30.11 |
27.38 |
28.83 |
5.28%
|
3357万 |
9.74亿 |
| 2025-08-13 |
27.74 |
28.39 |
26.67 |
26.75 |
-7.22%
|
2948万 |
8.08亿 |
| 2025-08-14 |
27.22 |
28.10 |
25.95 |
26.05 |
-2.59%
|
2486万 |
6.76亿 |
| 2025-08-15 |
25.42 |
26.69 |
25.42 |
25.75 |
-1.18%
|
1806万 |
4.74亿 |
| 2025-08-18 |
25.82 |
26.35 |
25.50 |
25.95 |
0.81%
|
1510万 |
3.93亿 |
| 2025-08-19 |
25.66 |
27.04 |
25.26 |
27.04 |
4.2%
|
1927万 |
5.11亿 |
| 2025-08-20 |
26.55 |
27.22 |
26.35 |
26.45 |
-2.2%
|
1269万 |
3.41亿 |
| 2025-08-21 |
25.95 |
26.62 |
25.65 |
26.13 |
-1.2%
|
932万 |
2.46亿 |
| 2025-08-22 |
26.09 |
26.75 |
26.01 |
26.28 |
0.57%
|
1029万 |
2.75亿 |
| 2025-08-25 |
26.45 |
26.75 |
25.86 |
26.32 |
0.15%
|
1216万 |
3.23亿 |
| 2025-08-26 |
26.11 |
27.40 |
25.96 |
26.54 |
0.83%
|
1564万 |
4.23亿 |
| 2025-08-27 |
26.35 |
27.24 |
24.91 |
24.96 |
-5.94%
|
1646万 |
4.38亿 |
| 2025-08-28 |
24.64 |
25.41 |
23.49 |
24.31 |
-2.62%
|
1637万 |
4.02亿 |
| 2025-08-29 |
24.31 |
25.71 |
23.92 |
24.90 |
2.44%
|
1246万 |
3.13亿 |
| 2025-09-01 |
24.80 |
25.64 |
24.68 |
25.14 |
0.95%
|
822万 |
2.09亿 |
| 2025-09-02 |
25.46 |
27.66 |
24.99 |
26.73 |
6.3%
|
2678万 |
7.24亿 |
| 2025-09-03 |
26.03 |
28.18 |
25.54 |
28.13 |
5.26%
|
2722万 |
7.46亿 |
| 2025-09-04 |
26.25 |
27.15 |
25.32 |
25.32 |
-10.0%
|
2147万 |
5.66亿 |
| 2025-09-05 |
24.07 |
27.86 |
24.06 |
27.86 |
10.02%
|
2476万 |
6.83亿 |
| 2025-09-08 |
28.29 |
30.64 |
27.00 |
28.67 |
2.92%
|
3619万 |
10.38亿 |
| 2025-09-09 |
28.38 |
29.50 |
27.74 |
29.29 |
2.18%
|
2776万 |
8.06亿 |
| 2025-09-10 |
27.86 |
28.58 |
27.43 |
27.74 |
-5.31%
|
1833万 |
5.17亿 |
| 2025-09-11 |
27.74 |
30.29 |
27.26 |
29.43 |
6.11%
|
2576万 |
7.60亿 |
| 2025-09-12 |
29.04 |
30.48 |
28.52 |
30.03 |
2.02%
|
2840万 |
8.46亿 |
| 2025-09-15 |
29.32 |
31.93 |
29.22 |
29.33 |
-2.31%
|
2214万 |
6.75亿 |
| 2025-09-16 |
28.93 |
29.60 |
27.94 |
29.06 |
-0.95%
|
1665万 |
4.83亿 |
| 2025-09-17 |
28.77 |
28.93 |
27.98 |
28.03 |
-3.51%
|
1463万 |
4.19亿 |
| 2025-09-18 |
28.20 |
28.70 |
27.35 |
27.64 |
-1.41%
|
1421万 |
4.03亿 |
| 2025-09-19 |
27.73 |
29.86 |
27.25 |
29.02 |
4.98%
|
1918万 |
5.56亿 |
| 2025-09-22 |
29.26 |
30.71 |
29.03 |
30.49 |
5.09%
|
1967万 |
5.95亿 |
| 2025-09-23 |
30.02 |
30.33 |
28.03 |
28.63 |
-6.11%
|
1661万 |
4.91亿 |
| 2025-09-24 |
28.08 |
28.55 |
26.13 |
27.75 |
-3.08%
|
1659万 |
4.56亿 |
| 2025-09-25 |
27.18 |
27.54 |
26.75 |
26.78 |
-3.5%
|
998万 |
2.71亿 |
| 2025-09-26 |
26.55 |
27.54 |
26.26 |
26.45 |
-1.22%
|
864万 |
2.36亿 |
| 2025-09-29 |
26.51 |
27.30 |
26.49 |
26.96 |
1.95%
|
744万 |
2.03亿 |
| 2025-09-30 |
26.66 |
27.28 |
26.57 |
26.82 |
-0.55%
|
626万 |
1.70亿 |
| 2025-10-09 |
27.26 |
28.63 |
27.24 |
28.31 |
5.58%
|
1323万 |
3.74亿 |
| 2025-10-10 |
28.39 |
29.12 |
27.54 |
27.80 |
-1.82%
|
1162万 |
3.30亿 |
| 2025-10-13 |
26.08 |
27.10 |
26.08 |
26.72 |
-3.88%
|
761万 |
2.05亿 |
| 2025-10-14 |
26.73 |
28.01 |
26.73 |
27.08 |
1.37%
|
834万 |
2.31亿 |
| 2025-10-15 |
26.80 |
27.02 |
25.89 |
26.30 |
-2.89%
|
850万 |
2.25亿 |
| 2025-10-16 |
26.33 |
26.61 |
25.97 |
26.12 |
-0.68%
|
529万 |
1.40亿 |
| 2025-10-17 |
26.03 |
26.10 |
23.72 |
23.72 |
-9.22%
|
1113万 |
2.75亿 |
| 2025-10-20 |
23.76 |
24.08 |
23.03 |
23.27 |
-1.88%
|
902万 |
2.14亿 |
| 2025-10-21 |
23.28 |
24.36 |
23.02 |
24.05 |
3.36%
|
903万 |
2.16亿 |
| 2025-10-22 |
23.88 |
24.02 |
23.43 |
23.65 |
-1.69%
|
514万 |
1.23亿 |
| 2025-10-23 |
23.65 |
23.65 |
22.74 |
23.36 |
-1.21%
|
636万 |
1.48亿 |
| 2025-10-24 |
23.33 |
23.82 |
23.28 |
23.72 |
1.53%
|
475万 |
1.14亿 |
| 2025-10-27 |
23.73 |
24.24 |
23.56 |
23.97 |
1.09%
|
549万 |
1.33亿 |
| 2025-10-28 |
23.85 |
24.17 |
23.73 |
24.02 |
0.21%
|
489万 |
1.19亿 |
| 2025-10-29 |
23.97 |
24.65 |
23.92 |
24.28 |
1.07%
|
728万 |
1.79亿 |
| 2025-10-30 |
24.28 |
25.44 |
24.19 |
25.01 |
3.02%
|
1274万 |
3.18亿 |
| 2025-10-31 |
24.51 |
27.24 |
24.32 |
26.37 |
5.43%
|
2096万 |
5.53亿 |
| 2025-11-03 |
26.18 |
27.57 |
25.36 |
27.38 |
3.83%
|
2252万 |
6.04亿 |
| 2025-11-04 |
26.70 |
27.99 |
26.35 |
27.64 |
0.94%
|
2048万 |
5.62亿 |
| 2025-11-05 |
27.02 |
27.34 |
25.58 |
26.31 |
-4.8%
|
1541万 |
4.15亿 |
| 2025-11-06 |
25.83 |
26.53 |
25.01 |
25.24 |
-4.07%
|
1277万 |
3.28亿 |
| 2025-11-07 |
24.86 |
25.75 |
24.85 |
25.33 |
0.35%
|
792万 |
2.03亿 |
| 2025-11-10 |
25.01 |
25.49 |
24.48 |
24.67 |
-2.62%
|
846万 |
2.13亿 |
| 2025-11-11 |
24.76 |
26.73 |
24.52 |
25.98 |
5.34%
|
1641万 |
4.30亿 |
| 2025-11-12 |
25.46 |
25.47 |
24.52 |
24.78 |
-4.65%
|
987万 |
2.48亿 |
| 2025-11-13 |
24.71 |
27.25 |
24.47 |
27.25 |
10.0%
|
1593万 |
4.32亿 |
| 2025-11-14 |
27.25 |
27.57 |
26.25 |
26.30 |
-3.49%
|
2282万 |
6.16亿 |
| 2025-11-17 |
26.16 |
26.52 |
25.56 |
25.89 |
-1.54%
|
1137万 |
2.97亿 |
| 2025-11-18 |
25.89 |
26.63 |
24.70 |
24.94 |
-3.67%
|
1253万 |
3.21亿 |
| 2025-11-19 |
24.67 |
25.12 |
23.55 |
23.95 |
-3.97%
|
944万 |
2.30亿 |
| 2025-11-20 |
23.96 |
24.26 |
23.58 |
23.77 |
-0.74%
|
524万 |
1.27亿 |
| 2025-11-21 |
23.43 |
23.43 |
22.05 |
22.09 |
-7.08%
|
770万 |
1.75亿 |
| 2025-11-24 |
22.27 |
22.61 |
21.91 |
22.49 |
1.79%
|
471万 |
1.06亿 |
| 2025-11-25 |
22.54 |
23.09 |
22.54 |
22.90 |
1.85%
|
436万 |
1.01亿 |
| 2025-11-26 |
22.90 |
23.17 |
22.71 |
22.90 |
0.0%
|
439万 |
1.02亿 |
| 2025-11-27 |
22.90 |
23.36 |
22.80 |
22.94 |
0.17%
|
415万 |
9684万 |
| 2025-11-28 |
22.86 |
23.10 |
22.72 |
23.08 |
0.6%
|
345万 |
8022万 |
| 2025-12-01 |
22.93 |
23.39 |
22.89 |
23.28 |
0.86%
|
386万 |
9076万 |
| 2025-12-02 |
23.34 |
23.34 |
22.68 |
22.72 |
-2.43%
|
372万 |
8601万 |
| 2025-12-03 |
22.71 |
22.88 |
22.18 |
22.29 |
-1.88%
|
371万 |
8403万 |
| 2025-12-04 |
22.29 |
22.41 |
21.98 |
22.19 |
-0.44%
|
260万 |
5826万 |
| 2025-12-05 |
22.20 |
22.37 |
21.81 |
22.34 |
0.67%
|
297万 |
6645万 |
| 2025-12-08 |
22.35 |
22.78 |
22.26 |
22.69 |
1.55%
|
357万 |
8150万 |
| 2025-12-09 |
22.59 |
22.72 |
22.30 |
22.40 |
-1.27%
|
266万 |
6044万 |
| 2025-12-10 |
22.30 |
22.50 |
22.08 |
22.46 |
0.27%
|
284万 |
6389万 |
| 2025-12-11 |
22.54 |
22.65 |
21.99 |
22.01 |
-1.99%
|
311万 |
7004万 |
| 2025-12-12 |
22.00 |
22.21 |
21.96 |
22.17 |
0.72%
|
230万 |
5151万 |
| 2025-12-15 |
22.09 |
22.28 |
21.89 |
21.95 |
-0.98%
|
212万 |
4730万 |
| 2025-12-16 |
22.07 |
22.62 |
21.54 |
22.20 |
1.13%
|
596万 |
1.33亿 |
| 2025-12-17 |
21.99 |
22.47 |
21.68 |
22.34 |
0.62%
|
513万 |
1.15亿 |
| 2025-12-18 |
22.08 |
22.42 |
21.84 |
21.86 |
-2.13%
|
376万 |
8398万 |
| 2025-12-19 |
21.85 |
22.24 |
21.84 |
22.14 |
1.27%
|
322万 |
7197万 |
| 2025-12-22 |
22.27 |
22.36 |
22.10 |
22.30 |
0.72%
|
236万 |
5316万 |
| 2025-12-23 |
22.31 |
22.71 |
21.89 |
22.49 |
0.84%
|
570万 |
1.29亿 |
| 2025-12-24 |
22.37 |
22.77 |
22.37 |
22.60 |
0.48%
|
389万 |
8869万 |
| 2025-12-25 |
22.54 |
22.73 |
22.29 |
22.72 |
0.53%
|
384万 |
8747万 |
| 2025-12-26 |
22.81 |
23.65 |
22.81 |
23.48 |
3.36%
|
1115万 |
2.62亿 |
| 2025-12-29 |
23.51 |
23.58 |
22.79 |
22.89 |
-2.49%
|
726万 |
1.69亿 |
| 2025-12-30 |
22.54 |
22.86 |
22.37 |
22.70 |
-0.87%
|
417万 |
9531万 |
| 2025-12-31 |
22.88 |
22.93 |
22.25 |
22.27 |
-1.88%
|
397万 |
8976万 |
| 2026-01-05 |
22.23 |
22.58 |
22.22 |
22.57 |
1.33%
|
338万 |
7658万 |
| 2026-01-06 |
22.67 |
23.04 |
22.59 |
22.85 |
1.27%
|
479万 |
1.11亿 |
| 2026-01-07 |
22.85 |
23.02 |
22.61 |
22.75 |
-0.43%
|
436万 |
1.01亿 |
| 2026-01-08 |
22.69 |
22.93 |
22.49 |
22.86 |
0.48%
|
360万 |
8299万 |
| 2026-01-09 |
22.75 |
22.96 |
22.69 |
22.93 |
0.3%
|
416万 |
9608万 |
| 2026-01-12 |
22.80 |
23.17 |
22.61 |
23.16 |
0.99%
|
663万 |
1.54亿 |
| 2026-01-13 |
23.17 |
23.25 |
22.59 |
22.66 |
-2.18%
|
549万 |
1.27亿 |
| 2026-01-14 |
22.66 |
23.30 |
22.60 |
22.92 |
1.18%
|
660万 |
1.53亿 |
| 2026-01-15 |
22.80 |
23.77 |
22.69 |
23.43 |
2.2%
|
1070万 |
2.54亿 |
| 2026-01-16 |
23.73 |
23.73 |
23.06 |
23.22 |
-0.89%
|
573万 |
1.34亿 |
| 2026-01-19 |
23.10 |
23.57 |
23.04 |
23.45 |
0.98%
|
428万 |
1.01亿 |
| 2026-01-20 |
23.45 |
24.27 |
23.39 |
23.57 |
0.51%
|
745万 |
1.79亿 |
| 2026-01-21 |
23.26 |
23.72 |
23.19 |
23.68 |
0.46%
|
511万 |
1.21亿 |
| 2026-01-22 |
23.76 |
23.99 |
23.43 |
23.48 |
-0.84%
|
462万 |
1.10亿 |
| 2026-01-23 |
23.28 |
23.44 |
22.64 |
23.29 |
-0.8%
|
762万 |
1.78亿 |
| 2026-01-26 |
23.29 |
23.37 |
22.29 |
22.49 |
-3.45%
|
624万 |
1.43亿 |
| 2026-01-27 |
22.46 |
22.46 |
21.34 |
21.66 |
-3.66%
|
547万 |
1.20亿 |
| 2026-01-28 |
21.67 |
21.79 |
21.35 |
21.41 |
-1.19%
|
295万 |
6414万 |
| 2026-01-29 |
21.60 |
21.74 |
21.31 |
21.48 |
0.32%
|
308万 |
6711万 |
| 2026-01-30 |
21.52 |
21.52 |
21.04 |
21.30 |
-0.83%
|
248万 |
5326万 |
| 2026-02-02 |
21.24 |
21.45 |
21.05 |
21.11 |
-0.88%
|
172万 |
3706万 |
| 2026-02-03 |
21.29 |
21.45 |
21.13 |
21.42 |
1.45%
|
181万 |
3905万 |
| 2026-02-04 |
21.44 |
21.58 |
21.30 |
21.57 |
0.69%
|
185万 |
4026万 |
| 2026-02-05 |
21.40 |
21.56 |
21.36 |
21.40 |
-0.78%
|
122万 |
2641万 |
| 2026-02-06 |
21.40 |
21.79 |
21.28 |
21.61 |
0.97%
|
240万 |
5237万 |
| 2026-02-09 |
21.66 |
21.71 |
21.60 |
21.66 |
0.23%
|
190万 |
4155万 |
| 2026-02-10 |
21.60 |
21.69 |
21.51 |
21.53 |
-0.59%
|
137万 |
2988万 |
| 2026-02-11 |
21.53 |
21.62 |
21.44 |
21.53 |
0.0%
|
113万 |
2477万 |
| 2026-02-12 |
21.60 |
21.60 |
21.30 |
21.32 |
-0.97%
|
185万 |
4007万 |
| 2026-02-13 |
21.33 |
21.74 |
21.31 |
21.44 |
0.56%
|
184万 |
4010万 |
| 2026-02-24 |
21.44 |
21.68 |
21.44 |
21.58 |
0.65%
|
162万 |
3533万 |
| 2026-02-25 |
21.61 |
21.87 |
21.55 |
21.83 |
1.19%
|
253万 |
5561万 |
| 2026-02-26 |
21.83 |
21.92 |
21.65 |
21.68 |
-0.68%
|
175万 |
3846万 |
| 2026-02-27 |
21.70 |
21.72 |
21.40 |
21.70 |
0.09%
|
184万 |
4014万 |
| 2026-03-02 |
21.30 |
21.49 |
20.82 |
20.82 |
-4.06%
|
370万 |
7862万 |
| 2026-03-03 |
20.82 |
21.03 |
19.96 |
19.98 |
-4.04%
|
303万 |
6249万 |
| 2026-03-04 |
19.55 |
20.09 |
19.55 |
19.71 |
-1.34%
|
186万 |
3719万 |
| 2026-03-05 |
19.91 |
20.23 |
19.91 |
20.11 |
2.01%
|
177万 |
3599万 |
| 2026-03-06 |
20.04 |
20.47 |
19.99 |
20.45 |
1.67%
|
157万 |
3241万 |
| 2026-03-09 |
20.41 |
20.41 |
19.93 |
20.28 |
-0.82%
|
154万 |
3136万 |
| 2026-03-10 |
20.30 |
20.61 |
20.30 |
20.59 |
1.51%
|
129万 |
2680万 |
| 2026-03-11 |
20.66 |
22.06 |
20.55 |
21.45 |
4.19%
|
748万 |
1.63亿 |
| 2026-03-12 |
21.00 |
21.35 |
20.77 |
20.94 |
-2.36%
|
426万 |
9023万 |
| 2026-03-13 |
20.61 |
21.36 |
20.61 |
20.95 |
0.05%
|
274万 |
5843万 |
| 2026-03-16 |
20.72 |
21.15 |
20.70 |
20.96 |
0.05%
|
188万 |
3977万 |
| 2026-03-17 |
21.08 |
21.10 |
20.34 |
20.34 |
-2.98%
|
188万 |
3943万 |
| 2026-03-18 |
20.35 |
20.49 |
20.01 |
20.33 |
-0.05%
|
163万 |
3327万 |
| 2026-03-19 |
20.13 |
20.34 |
19.88 |
19.96 |
-1.8%
|
138万 |
2810万 |
| 2026-03-20 |
19.97 |
20.34 |
19.69 |
19.70 |
-1.29%
|
235万 |
4761万 |
| 2026-03-23 |
19.52 |
19.82 |
18.81 |
18.94 |
-3.87%
|
305万 |
5928万 |
| 2026-03-24 |
19.21 |
19.50 |
18.85 |
19.46 |
2.72%
|
217万 |
4209万 |
| 2026-03-25 |
19.47 |
19.77 |
19.33 |
19.72 |
1.37%
|
190万 |
3756万 |
| 2026-03-26 |
19.62 |
20.10 |
19.58 |
19.67 |
-0.25%
|
212万 |
4255万 |
| 2026-03-27 |
19.38 |
20.13 |
19.38 |
19.98 |
1.56%
|
217万 |
4351万 |
| 2026-03-30 |
19.72 |
20.14 |
19.66 |
19.98 |
0.0%
|
186万 |
3749万 |
| 2026-03-31 |
20.11 |
20.11 |
19.57 |
19.58 |
-1.98%
|
165万 |
3304万 |
| 2026-04-01 |
19.55 |
19.95 |
19.55 |
19.76 |
0.91%
|
156万 |
3122万 |
| 2026-04-02 |
19.63 |
19.87 |
19.27 |
19.38 |
-1.95%
|
141万 |
2786万 |
| 2026-04-03 |
19.42 |
19.60 |
18.75 |
18.77 |
-3.12%
|
172万 |
3305万 |
| 2026-04-07 |
18.89 |
19.32 |
18.81 |
19.24 |
2.48%
|
169万 |
3276万 |
| 2026-04-08 |
19.56 |
19.69 |
19.29 |
19.67 |
2.27%
|
218万 |
4315万 |
| 2026-04-09 |
19.53 |
19.67 |
19.39 |
19.47 |
-1.06%
|
122万 |
2408万 |
| 2026-04-10 |
19.59 |
20.51 |
19.59 |
20.12 |
3.36%
|
434万 |
8872万 |
| 2026-04-13 |
19.96 |
20.26 |
19.89 |
20.11 |
-0.05%
|
214万 |
4356万 |
| 2026-04-14 |
20.11 |
20.41 |
19.98 |
20.40 |
1.43%
|
213万 |
4335万 |
| 2026-04-15 |
20.41 |
20.50 |
19.97 |
20.04 |
-1.75%
|
172万 |
3512万 |
| 2026-04-16 |
20.11 |
20.44 |
19.96 |
20.29 |
1.24%
|
226万 |
4626万 |
| 2026-04-17 |
20.21 |
20.46 |
20.12 |
20.43 |
0.68%
|
234万 |
4807万 |
| 2026-04-20 |
20.31 |
20.36 |
20.14 |
20.21 |
-1.07%
|
173万 |
3546万 |
| 2026-04-21 |
20.23 |
20.35 |
20.02 |
20.21 |
0.0%
|
159万 |
3262万 |
| 2026-04-22 |
20.11 |
20.55 |
20.11 |
20.34 |
0.64%
|
199万 |
4100万 |
| 2026-04-23 |
20.46 |
20.46 |
19.81 |
19.86 |
-2.34%
|
230万 |
4643万 |
| 2026-04-24 |
19.86 |
20.31 |
19.67 |
20.15 |
1.45%
|
206万 |
4187万 |
| 2026-04-27 |
20.15 |
20.37 |
19.77 |
20.34 |
0.93%
|
194万 |
3956万 |
| 2026-04-28 |
20.11 |
20.55 |
19.96 |
20.08 |
-1.27%
|
261万 |
5349万 |
| 2026-04-29 |
20.07 |
20.46 |
19.97 |
20.40 |
1.58%
|
270万 |
5544万 |
| 2026-04-30 |
20.39 |
20.39 |
20.03 |
20.11 |
-1.41%
|
189万 |
3847万 |
| 2026-05-06 |
20.11 |
20.30 |
20.09 |
20.17 |
0.3%
|
176万 |
3589万 |
| 2026-05-07 |
20.18 |
20.25 |
19.85 |
19.93 |
-1.18%
|
236万 |
4771万 |
| 2026-05-08 |
19.92 |
20.43 |
19.82 |
20.09 |
0.8%
|
227万 |
4623万 |
| 2026-05-11 |
20.31 |
20.31 |
19.66 |
19.81 |
-1.38%
|
389万 |
7795万 |
| 2026-05-12 |
19.76 |
19.76 |
18.98 |
19.17 |
-3.25%
|
366万 |
7120万 |
| 2026-05-13 |
19.15 |
19.32 |
18.63 |
18.76 |
-2.12%
|
522万 |
9939万 |
| 2026-05-14 |
18.75 |
18.82 |
18.22 |
18.22 |
-2.9%
|
379万 |
7063万 |
| 2026-05-15 |
18.53 |
18.54 |
18.04 |
18.16 |
-0.33%
|
285万 |
5259万 |
| 2026-05-18 |
18.15 |
18.39 |
17.84 |
18.25 |
0.49%
|
177万 |
3249万 |
| 2026-05-19 |
18.23 |
18.40 |
18.07 |
18.24 |
-0.05%
|
156万 |
2883万 |
| 2026-05-20 |
18.28 |
18.34 |
17.90 |
18.31 |
0.38%
|
229万 |
4211万 |
| 2026-05-21 |
18.35 |
18.52 |
17.59 |
17.61 |
-3.79%
|
302万 |
5535万 |
| 2026-05-22 |
17.58 |
17.98 |
17.42 |
17.88 |
1.52%
|
203万 |
3627万 |
| 2026-05-25 |
18.07 |
18.07 |
17.22 |
17.47 |
-2.27%
|
247万 |
4376万 |
| 2026-05-26 |
17.46 |
17.46 |
17.15 |
17.33 |
-0.85%
|
192万 |
3366万 |
| 2026-05-27 |
17.41 |
17.41 |
16.73 |
16.84 |
-2.8%
|
303万 |
5182万 |
| 2026-05-28 |
17.05 |
17.11 |
16.59 |
16.99 |
0.88%
|
223万 |
3817万 |
| 2026-05-29 |
17.02 |
17.06 |
16.37 |
16.45 |
-3.15%
|
239万 |
4006万 |
| 2026-06-01 |
16.65 |
17.04 |
16.36 |
16.93 |
2.89%
|
290万 |
4958万 |
| 2026-06-02 |
16.90 |
17.04 |
16.36 |
16.51 |
-2.46%
|
220万 |
3677万 |
| 2026-06-03 |
16.56 |
16.56 |
16.16 |
16.28 |
-1.44%
|
187万 |
3082万 |
| 2026-06-04 |
16.16 |
16.26 |
15.88 |
15.98 |
-1.83%
|
175万 |
2832万 |
| 2026-06-05 |
16.02 |
16.31 |
15.62 |
16.08 |
0.62%
|
226万 |
3655万 |
| 2026-06-08 |
15.77 |
15.97 |
15.24 |
15.53 |
-3.39%
|
232万 |
3659万 |
| 2026-06-09 |
15.70 |
15.79 |
15.42 |
15.72 |
1.21%
|
178万 |
2825万 |
| 2026-06-10 |
15.77 |
15.77 |
15.25 |
15.39 |
-2.08%
|
153万 |
2386万 |
| 2026-06-11 |
15.35 |
15.40 |
15.03 |
15.27 |
-0.84%
|
127万 |
1946万 |
| 2026-06-12 |
15.35 |
16.05 |
15.15 |
15.73 |
3.05%
|
235万 |
3727万 |
| 2026-06-15 |
15.77 |
16.08 |
15.68 |
15.85 |
0.76%
|
169万 |
2712万 |
| 2026-06-16 |
15.77 |
16.13 |
15.71 |
15.99 |
0.88%
|
241万 |
3847万 |
| 2026-06-17 |
16.00 |
17.41 |
15.73 |
16.58 |
3.69%
|
825万 |
1.37亿 |
| 2026-06-18 |
16.23 |
17.58 |
16.06 |
17.25 |
4.04%
|
874万 |
1.49亿 |
| 2026-06-22 |
16.93 |
18.50 |
16.18 |
18.10 |
4.93%
|
1156万 |
2.00亿 |
| 2026-06-23 |
17.59 |
17.78 |
16.90 |
16.93 |
-6.46%
|
690万 |
1.20亿 |
| 2026-06-24 |
16.71 |
16.89 |
16.20 |
16.23 |
-4.13%
|
461万 |
7571万 |
| 2026-06-25 |
15.93 |
15.96 |
15.07 |
15.07 |
-7.15%
|
512万 |
7881万 |
| 2026-06-26 |
14.80 |
14.80 |
13.90 |
14.06 |
-6.7%
|
482万 |
6862万 |
| 2026-06-29 |
13.95 |
14.04 |
13.53 |
13.85 |
-1.49%
|
342万 |
4726万 |
| 2026-06-30 |
13.69 |
13.99 |
13.60 |
13.86 |
0.07%
|
266万 |
3679万 |
| 2026-07-01 |
13.80 |
14.15 |
13.62 |
14.07 |
1.52%
|
342万 |
4759万 |
| 2026-07-02 |
14.07 |
14.38 |
13.94 |
14.04 |
-0.21%
|
268万 |
3803万 |
| 2026-07-03 |
14.09 |
14.39 |
14.07 |
14.29 |
1.78%
|
238万 |
3397万 |
| 2026-07-06 |
14.23 |
14.45 |
13.91 |
13.91 |
-2.66%
|
216万 |
3058万 |
| 2026-07-07 |
13.95 |
14.14 |
13.60 |
13.65 |
-1.87%
|
189万 |
2614万 |
| 2026-07-08 |
13.52 |
13.65 |
13.25 |
13.36 |
-2.12%
|
176万 |
2371万 |
| 2026-07-09 |
13.36 |
13.50 |
12.99 |
13.42 |
0.45%
|
221万 |
2927万 |
| 2026-07-10 |
13.43 |
13.78 |
13.18 |
13.50 |
0.6%
|
211万 |
2859万 |
| 2026-07-13 |
13.50 |
13.50 |
12.92 |
13.00 |
-3.7%
|
192万 |
2521万 |
| 2026-07-14 |
12.95 |
13.28 |
12.78 |
13.25 |
1.92%
|
228万 |
2975万 |
| 2026-07-15 |
13.20 |
13.50 |
13.20 |
13.34 |
0.68%
|
164万 |
2198万 |
| 2026-07-16 |
13.27 |
13.57 |
13.05 |
13.45 |
0.82%
|
183万 |
2459万 |
| 2026-07-17 |
13.60 |
13.60 |
12.75 |
12.89 |
-4.16%
|
222万 |
2921万 |
| 2026-07-20 |
12.88 |
13.19 |
12.35 |
12.55 |
-2.64%
|
237万 |
3029万 |
| 2026-07-21 |
12.55 |
12.79 |
12.01 |
12.60 |
0.4%
|
240万 |
2983万 |
| 2026-07-22 |
12.60 |
12.66 |
12.20 |
12.22 |
-3.02%
|
160万 |
1977万 |
| 2026-07-23 |
12.16 |
12.57 |
12.16 |
12.54 |
2.62%
|
172万 |
2146万 |
| 2026-07-24 |
12.54 |
12.74 |
12.38 |
12.48 |
-0.48%
|
149万 |
1870万 |
| 2026-07-27 |
12.48 |
13.03 |
12.46 |
12.96 |
3.85%
|
264万 |
3399万 |
| 2026-07-28 |
12.80 |
13.16 |
12.73 |
13.00 |
0.31%
|
150万 |
1967万 |
| 2026-07-29 |
12.94 |
13.35 |
12.94 |
13.35 |
2.69%
|
227万 |
3007万 |
| 2026-07-30 |
13.30 |
14.48 |
13.20 |
13.73 |
2.85%
|
577万 |
7968万 |
| 2026-07-31 |
13.52 |
13.80 |
13.40 |
13.65 |
-0.58%
|
340万 |
4634万 |
| 2026-08-03 |
13.80 |
14.00 |
13.50 |
13.95 |
2.2%
|
246万 |
3402万 |
| 2026-08-04 |
13.91 |
14.08 |
13.85 |
13.90 |
-0.36%
|
233万 |
3252万 |
| 2026-08-05 |
13.90 |
14.09 |
13.83 |
14.03 |
0.94%
|
217万 |
3034万 |
| 2026-08-06 |
14.03 |
14.10 |
13.75 |
14.03 |
0.0%
|
163万 |
2275万 |
| 2026-08-07 |
14.03 |
14.08 |
13.77 |
14.03 |
0.0%
|
167万 |
2342万 |
| 2026-08-10 |
14.02 |
14.35 |
13.93 |
14.32 |
2.07%
|
234万 |
3336万 |
| 2026-08-11 |
14.34 |
14.41 |
14.09 |
14.20 |
-0.84%
|
146万 |
2084万 |
| 2026-08-12 |
14.11 |
14.39 |
14.11 |
14.27 |
0.49%
|
92万 |
1322万 |
| 2026-08-13 |
14.28 |
14.33 |
14.07 |
14.07 |
-1.4%
|
147万 |
2095万 |
| 2026-08-14 |
14.05 |
14.33 |
14.01 |
14.15 |
0.57%
|
161万 |
2291万 |
| 2026-08-17 |
14.15 |
14.39 |
14.00 |
14.39 |
1.7%
|
171万 |
2440万 |
| 2026-08-18 |
14.42 |
14.59 |
14.21 |
14.35 |
-0.28%
|
182万 |
2626万 |
| 2026-08-19 |
14.25 |
14.54 |
13.77 |
13.80 |
-3.83%
|
209万 |
2937万 |
数据来源：Baostock ｜ 更新日期：2026-08-19