📊 K线图 2026-08-19
股票：交控科技 (688015)
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 |
16.38 |
16.54 |
16.26 |
16.39 |
0.0%
|
65万 |
1111万 |
| 2023-07-18 |
16.52 |
16.52 |
16.29 |
16.38 |
-0.06%
|
53万 |
910万 |
| 2023-07-19 |
16.37 |
16.49 |
16.27 |
16.28 |
-0.58%
|
47万 |
812万 |
| 2023-07-20 |
16.28 |
16.34 |
16.05 |
16.05 |
-1.41%
|
74万 |
1264万 |
| 2023-07-21 |
16.10 |
16.25 |
15.97 |
15.99 |
-0.42%
|
69万 |
1168万 |
| 2023-07-24 |
16.04 |
16.22 |
15.88 |
15.95 |
-0.24%
|
78万 |
1308万 |
| 2023-07-25 |
16.06 |
16.36 |
15.96 |
16.34 |
2.46%
|
86万 |
1455万 |
| 2023-07-26 |
16.27 |
16.51 |
16.21 |
16.40 |
0.35%
|
83万 |
1420万 |
| 2023-07-27 |
16.47 |
16.50 |
16.19 |
16.24 |
-0.99%
|
92万 |
1566万 |
| 2023-07-28 |
16.24 |
16.51 |
16.00 |
16.45 |
1.3%
|
106万 |
1809万 |
| 2023-07-31 |
16.50 |
16.85 |
16.45 |
16.79 |
2.1%
|
119万 |
2082万 |
| 2023-08-01 |
16.85 |
16.87 |
16.67 |
16.70 |
-0.57%
|
52万 |
925万 |
| 2023-08-02 |
16.72 |
16.81 |
16.58 |
16.68 |
-0.11%
|
69万 |
1214万 |
| 2023-08-03 |
16.65 |
16.73 |
16.52 |
16.70 |
0.11%
|
45万 |
784万 |
| 2023-08-04 |
16.85 |
16.85 |
16.60 |
16.61 |
-0.52%
|
52万 |
918万 |
| 2023-08-07 |
16.61 |
16.70 |
16.36 |
16.46 |
-0.92%
|
59万 |
1025万 |
| 2023-08-08 |
16.40 |
16.50 |
16.23 |
16.30 |
-0.93%
|
49万 |
841万 |
| 2023-08-09 |
16.13 |
16.38 |
16.13 |
16.22 |
-0.53%
|
42万 |
721万 |
| 2023-08-10 |
16.14 |
16.42 |
16.10 |
16.31 |
0.59%
|
56万 |
960万 |
| 2023-08-11 |
16.38 |
16.38 |
16.07 |
16.07 |
-1.47%
|
66万 |
1123万 |
| 2023-08-14 |
16.01 |
16.19 |
15.76 |
16.11 |
0.24%
|
56万 |
943万 |
| 2023-08-15 |
16.11 |
16.30 |
15.87 |
16.01 |
-0.65%
|
70万 |
1188万 |
| 2023-08-16 |
16.00 |
16.03 |
15.81 |
15.84 |
-1.02%
|
48万 |
810万 |
| 2023-08-17 |
15.72 |
16.27 |
15.61 |
16.22 |
2.36%
|
102万 |
1704万 |
| 2023-08-18 |
16.22 |
16.80 |
16.21 |
16.27 |
0.3%
|
128万 |
2216万 |
| 2023-08-21 |
16.10 |
16.36 |
15.93 |
15.97 |
-1.83%
|
96万 |
1619万 |
| 2023-08-22 |
15.97 |
16.11 |
15.46 |
15.82 |
-0.9%
|
95万 |
1573万 |
| 2023-08-23 |
15.71 |
15.89 |
15.19 |
15.19 |
-4.0%
|
90万 |
1458万 |
| 2023-08-24 |
15.33 |
15.37 |
14.90 |
14.90 |
-1.89%
|
88万 |
1385万 |
| 2023-08-25 |
14.99 |
14.99 |
14.40 |
14.50 |
-2.7%
|
116万 |
1775万 |
| 2023-08-28 |
15.13 |
15.29 |
14.65 |
14.67 |
1.12%
|
127万 |
1990万 |
| 2023-08-29 |
14.96 |
16.11 |
14.88 |
15.92 |
8.56%
|
195万 |
3192万 |
| 2023-08-30 |
15.79 |
16.43 |
15.70 |
16.36 |
2.77%
|
193万 |
3279万 |
| 2023-08-31 |
16.56 |
16.58 |
16.00 |
16.17 |
-1.17%
|
126万 |
2144万 |
| 2023-09-01 |
16.31 |
16.37 |
15.96 |
16.17 |
0.0%
|
85万 |
1438万 |
| 2023-09-04 |
16.44 |
16.44 |
16.13 |
16.40 |
1.42%
|
103万 |
1761万 |
| 2023-09-05 |
16.39 |
16.77 |
16.39 |
16.64 |
1.46%
|
137万 |
2388万 |
| 2023-09-06 |
16.56 |
16.76 |
16.44 |
16.74 |
0.63%
|
75万 |
1304万 |
| 2023-09-07 |
16.83 |
16.83 |
16.26 |
16.28 |
-2.75%
|
63万 |
1097万 |
| 2023-09-08 |
16.44 |
16.55 |
16.14 |
16.41 |
0.76%
|
62万 |
1079万 |
| 2023-09-11 |
16.41 |
16.67 |
16.23 |
16.61 |
1.23%
|
63万 |
1095万 |
| 2023-09-12 |
16.61 |
16.65 |
16.28 |
16.52 |
-0.52%
|
58万 |
1002万 |
| 2023-09-13 |
16.56 |
16.62 |
16.16 |
16.28 |
-1.45%
|
60万 |
1034万 |
| 2023-09-14 |
16.32 |
16.50 |
16.16 |
16.28 |
0.0%
|
62万 |
1059万 |
| 2023-09-15 |
16.36 |
16.54 |
16.19 |
16.29 |
0.06%
|
59万 |
1019万 |
| 2023-09-18 |
16.30 |
16.54 |
16.12 |
16.43 |
0.82%
|
64万 |
1098万 |
| 2023-09-19 |
16.52 |
16.54 |
16.23 |
16.48 |
0.29%
|
67万 |
1151万 |
| 2023-09-20 |
16.41 |
16.61 |
16.32 |
16.46 |
-0.12%
|
76万 |
1318万 |
| 2023-09-21 |
16.14 |
16.65 |
16.10 |
16.51 |
0.35%
|
83万 |
1442万 |
| 2023-09-22 |
16.50 |
16.71 |
16.19 |
16.67 |
0.93%
|
122万 |
2124万 |
| 2023-09-25 |
16.67 |
16.80 |
16.41 |
16.42 |
-1.49%
|
88万 |
1526万 |
| 2023-09-26 |
16.36 |
16.52 |
16.32 |
16.44 |
0.12%
|
36万 |
629万 |
| 2023-09-27 |
16.43 |
16.57 |
16.38 |
16.41 |
-0.17%
|
47万 |
823万 |
| 2023-09-28 |
16.50 |
16.89 |
16.40 |
16.86 |
2.74%
|
96万 |
1684万 |
| 2023-10-09 |
16.77 |
16.94 |
16.26 |
16.36 |
-2.95%
|
134万 |
2318万 |
| 2023-10-10 |
16.39 |
17.13 |
16.39 |
16.87 |
3.1%
|
181万 |
3206万 |
| 2023-10-11 |
16.80 |
17.18 |
16.54 |
17.06 |
1.14%
|
150万 |
2659万 |
| 2023-10-12 |
17.12 |
17.19 |
16.76 |
16.81 |
-1.46%
|
109万 |
1930万 |
| 2023-10-13 |
16.76 |
16.97 |
16.58 |
16.69 |
-0.74%
|
77万 |
1349万 |
| 2023-10-16 |
16.72 |
16.74 |
16.31 |
16.49 |
-1.21%
|
84万 |
1463万 |
| 2023-10-17 |
16.53 |
16.63 |
16.23 |
16.58 |
0.58%
|
94万 |
1622万 |
| 2023-10-18 |
16.65 |
16.65 |
15.99 |
16.00 |
-3.52%
|
80万 |
1366万 |
| 2023-10-19 |
16.18 |
16.60 |
15.91 |
16.28 |
1.8%
|
96万 |
1653万 |
| 2023-10-20 |
16.19 |
16.54 |
15.92 |
15.96 |
-2.0%
|
65万 |
1100万 |
| 2023-10-23 |
15.95 |
16.07 |
15.37 |
15.61 |
-2.16%
|
70万 |
1159万 |
| 2023-10-24 |
15.68 |
16.16 |
15.47 |
16.13 |
3.31%
|
81万 |
1344万 |
| 2023-10-25 |
16.23 |
17.14 |
16.07 |
17.06 |
5.76%
|
199万 |
3523万 |
| 2023-10-26 |
16.86 |
17.04 |
16.69 |
16.98 |
-0.45%
|
65万 |
1161万 |
| 2023-10-27 |
16.98 |
17.17 |
16.78 |
17.05 |
0.39%
|
65万 |
1167万 |
| 2023-10-30 |
17.06 |
17.61 |
16.92 |
17.50 |
2.64%
|
119万 |
2169万 |
| 2023-10-31 |
17.41 |
17.53 |
17.25 |
17.39 |
-0.66%
|
72万 |
1315万 |
| 2023-11-01 |
17.45 |
17.62 |
17.31 |
17.50 |
0.66%
|
66万 |
1210万 |
| 2023-11-02 |
17.44 |
17.58 |
17.21 |
17.31 |
-1.09%
|
52万 |
947万 |
| 2023-11-03 |
17.39 |
17.75 |
17.39 |
17.62 |
1.77%
|
63万 |
1171万 |
| 2023-11-06 |
17.53 |
17.88 |
17.53 |
17.87 |
1.47%
|
82万 |
1528万 |
| 2023-11-07 |
17.89 |
18.08 |
17.60 |
17.97 |
0.54%
|
62万 |
1163万 |
| 2023-11-08 |
17.81 |
18.02 |
17.53 |
17.72 |
-1.39%
|
76万 |
1422万 |
| 2023-11-09 |
17.72 |
17.79 |
17.50 |
17.65 |
-0.38%
|
54万 |
994万 |
| 2023-11-10 |
17.46 |
17.69 |
17.37 |
17.39 |
-1.52%
|
40万 |
735万 |
| 2023-11-13 |
17.44 |
17.77 |
17.44 |
17.70 |
1.82%
|
43万 |
802万 |
| 2023-11-14 |
17.80 |
18.04 |
17.69 |
17.99 |
1.62%
|
70万 |
1320万 |
| 2023-11-15 |
17.92 |
18.18 |
17.92 |
18.00 |
0.05%
|
57万 |
1077万 |
| 2023-11-16 |
18.00 |
18.12 |
17.77 |
17.82 |
-1.01%
|
50万 |
939万 |
| 2023-11-17 |
17.75 |
18.05 |
17.71 |
18.02 |
1.13%
|
42万 |
793万 |
| 2023-11-20 |
18.09 |
18.37 |
17.96 |
18.25 |
1.28%
|
48万 |
928万 |
| 2023-11-21 |
18.29 |
18.34 |
18.09 |
18.17 |
-0.42%
|
40万 |
762万 |
| 2023-11-22 |
18.16 |
18.28 |
17.85 |
17.91 |
-1.42%
|
51万 |
966万 |
| 2023-11-23 |
17.77 |
18.37 |
17.77 |
18.21 |
1.66%
|
53万 |
1018万 |
| 2023-11-24 |
18.26 |
18.29 |
17.85 |
17.92 |
-1.58%
|
57万 |
1082万 |
| 2023-11-27 |
18.01 |
18.18 |
17.92 |
18.09 |
0.91%
|
55万 |
1052万 |
| 2023-11-28 |
18.08 |
18.67 |
18.02 |
18.61 |
2.91%
|
94万 |
1826万 |
| 2023-11-29 |
18.57 |
18.80 |
18.44 |
18.55 |
-0.31%
|
68万 |
1341万 |
| 2023-11-30 |
18.56 |
18.59 |
18.12 |
18.40 |
-0.83%
|
56万 |
1085万 |
| 2023-12-01 |
18.39 |
18.46 |
18.13 |
18.22 |
-0.99%
|
60万 |
1154万 |
| 2023-12-04 |
18.24 |
18.38 |
18.01 |
18.04 |
-1.0%
|
52万 |
993万 |
| 2023-12-05 |
18.09 |
18.18 |
17.65 |
17.72 |
-1.75%
|
77万 |
1452万 |
| 2023-12-06 |
17.72 |
18.02 |
17.70 |
17.80 |
0.43%
|
57万 |
1079万 |
| 2023-12-07 |
17.86 |
17.98 |
17.31 |
17.73 |
-0.38%
|
55万 |
1026万 |
| 2023-12-08 |
17.69 |
18.07 |
17.48 |
17.53 |
-1.13%
|
89万 |
1654万 |
| 2023-12-11 |
17.57 |
17.88 |
17.34 |
17.74 |
1.2%
|
121万 |
2238万 |
| 2023-12-12 |
17.99 |
18.00 |
17.28 |
17.84 |
0.54%
|
112万 |
2065万 |
| 2023-12-13 |
17.83 |
18.06 |
17.52 |
17.90 |
0.38%
|
63万 |
1173万 |
| 2023-12-14 |
17.90 |
17.98 |
17.63 |
17.75 |
-0.86%
|
44万 |
824万 |
| 2023-12-15 |
17.62 |
17.82 |
17.42 |
17.49 |
-1.46%
|
68万 |
1265万 |
| 2023-12-18 |
17.45 |
17.61 |
17.15 |
17.34 |
-0.88%
|
62万 |
1134万 |
| 2023-12-19 |
17.13 |
17.52 |
17.05 |
17.41 |
0.44%
|
48万 |
880万 |
| 2023-12-20 |
17.38 |
17.65 |
17.22 |
17.22 |
-1.1%
|
44万 |
817万 |
| 2023-12-21 |
17.57 |
17.57 |
16.92 |
17.31 |
0.5%
|
60万 |
1085万 |
| 2023-12-22 |
17.51 |
17.53 |
17.02 |
17.10 |
-1.22%
|
40万 |
730万 |
| 2023-12-25 |
17.31 |
17.32 |
16.95 |
17.07 |
-0.17%
|
40万 |
723万 |
| 2023-12-26 |
16.95 |
17.27 |
16.87 |
16.99 |
-0.45%
|
44万 |
784万 |
| 2023-12-27 |
16.99 |
17.22 |
16.84 |
17.04 |
0.28%
|
37万 |
665万 |
| 2023-12-28 |
16.48 |
17.59 |
16.48 |
17.54 |
2.92%
|
72万 |
1307万 |
| 2023-12-29 |
17.73 |
18.06 |
17.43 |
17.97 |
2.46%
|
68万 |
1271万 |
| 2024-01-02 |
18.03 |
18.15 |
17.87 |
17.97 |
0.0%
|
49万 |
936万 |
| 2024-01-03 |
17.77 |
18.19 |
17.68 |
17.86 |
-0.59%
|
56万 |
1044万 |
| 2024-01-04 |
17.89 |
17.93 |
17.56 |
17.66 |
-1.13%
|
40万 |
757万 |
| 2024-01-05 |
17.66 |
17.86 |
17.34 |
17.39 |
-1.57%
|
42万 |
776万 |
| 2024-01-08 |
17.34 |
17.43 |
16.96 |
17.00 |
-2.2%
|
45万 |
810万 |
| 2024-01-09 |
16.98 |
17.51 |
16.98 |
17.18 |
1.07%
|
54万 |
988万 |
| 2024-01-10 |
17.18 |
17.46 |
16.89 |
17.15 |
-0.22%
|
46万 |
832万 |
| 2024-01-11 |
17.15 |
17.63 |
16.83 |
17.35 |
1.17%
|
39万 |
719万 |
| 2024-01-12 |
17.51 |
17.58 |
17.17 |
17.23 |
-0.66%
|
30万 |
561万 |
| 2024-01-15 |
17.05 |
17.38 |
16.93 |
17.10 |
-0.78%
|
29万 |
521万 |
| 2024-01-16 |
16.94 |
17.29 |
16.88 |
17.06 |
-0.22%
|
34万 |
621万 |
| 2024-01-17 |
17.09 |
17.09 |
16.48 |
16.59 |
-2.75%
|
41万 |
726万 |
| 2024-01-18 |
16.36 |
16.54 |
15.66 |
16.19 |
-2.42%
|
105万 |
1756万 |
| 2024-01-19 |
16.23 |
16.42 |
15.97 |
16.04 |
-0.89%
|
39万 |
663万 |
| 2024-01-22 |
15.81 |
16.14 |
14.91 |
15.11 |
-5.85%
|
82万 |
1335万 |
| 2024-01-23 |
15.09 |
15.11 |
14.65 |
14.70 |
-2.66%
|
84万 |
1312万 |
| 2024-01-24 |
14.77 |
14.86 |
14.13 |
14.76 |
0.39%
|
108万 |
1648万 |
| 2024-01-25 |
14.84 |
15.73 |
14.65 |
15.73 |
6.55%
|
91万 |
1463万 |
| 2024-01-26 |
15.86 |
16.00 |
15.43 |
15.47 |
-1.64%
|
82万 |
1355万 |
| 2024-01-29 |
15.62 |
15.86 |
14.76 |
14.79 |
-4.4%
|
104万 |
1656万 |
| 2024-01-30 |
14.46 |
14.90 |
13.94 |
14.16 |
-4.27%
|
99万 |
1508万 |
| 2024-01-31 |
13.95 |
14.20 |
13.24 |
13.32 |
-5.89%
|
124万 |
1763万 |
| 2024-02-01 |
13.32 |
13.47 |
13.10 |
13.15 |
-1.29%
|
106万 |
1478万 |
| 2024-02-02 |
13.08 |
13.27 |
11.99 |
12.42 |
-5.54%
|
126万 |
1677万 |
| 2024-02-05 |
12.25 |
12.27 |
10.65 |
10.91 |
-12.18%
|
197万 |
2322万 |
| 2024-02-06 |
10.73 |
11.38 |
10.08 |
11.02 |
0.97%
|
214万 |
2394万 |
| 2024-02-07 |
11.21 |
11.21 |
10.58 |
10.81 |
-1.83%
|
148万 |
1675万 |
| 2024-02-08 |
10.82 |
12.13 |
10.72 |
12.02 |
11.16%
|
142万 |
1705万 |
| 2024-02-19 |
12.03 |
12.84 |
12.03 |
12.47 |
3.75%
|
142万 |
1867万 |
| 2024-02-20 |
12.47 |
12.64 |
12.21 |
12.53 |
0.46%
|
65万 |
856万 |
| 2024-02-21 |
12.45 |
13.16 |
12.28 |
12.86 |
2.6%
|
86万 |
1163万 |
| 2024-02-22 |
12.86 |
13.18 |
12.75 |
13.17 |
2.46%
|
71万 |
972万 |
| 2024-02-23 |
13.18 |
13.73 |
13.18 |
13.68 |
3.85%
|
82万 |
1157万 |
| 2024-02-26 |
13.70 |
14.40 |
13.61 |
14.23 |
4.06%
|
100万 |
1484万 |
| 2024-02-27 |
14.18 |
14.54 |
14.01 |
14.40 |
1.14%
|
81万 |
1218万 |
| 2024-02-28 |
14.50 |
14.73 |
13.18 |
13.20 |
-8.32%
|
131万 |
1922万 |
| 2024-02-29 |
13.17 |
13.80 |
13.09 |
13.75 |
4.14%
|
85万 |
1209万 |
| 2024-03-01 |
13.83 |
14.43 |
13.82 |
14.31 |
4.11%
|
76万 |
1135万 |
| 2024-03-04 |
14.68 |
14.68 |
13.91 |
14.32 |
0.07%
|
67万 |
999万 |
| 2024-03-05 |
14.32 |
14.32 |
13.71 |
13.83 |
-3.41%
|
66万 |
962万 |
| 2024-03-06 |
13.81 |
13.99 |
13.43 |
13.86 |
0.21%
|
57万 |
826万 |
| 2024-03-07 |
13.92 |
16.44 |
13.92 |
15.39 |
11.06%
|
359万 |
5867万 |
| 2024-03-08 |
15.22 |
15.54 |
14.67 |
14.94 |
-2.92%
|
276万 |
4323万 |
| 2024-03-11 |
14.86 |
15.70 |
14.70 |
15.29 |
2.31%
|
190万 |
3039万 |
| 2024-03-12 |
15.31 |
15.52 |
14.90 |
15.37 |
0.56%
|
160万 |
2540万 |
| 2024-03-13 |
15.37 |
15.48 |
14.97 |
15.08 |
-1.93%
|
125万 |
1979万 |
| 2024-03-14 |
15.14 |
15.17 |
14.58 |
14.80 |
-1.84%
|
121万 |
1893万 |
| 2024-03-15 |
14.66 |
15.02 |
14.66 |
15.01 |
1.42%
|
75万 |
1171万 |
| 2024-03-18 |
15.07 |
15.61 |
15.06 |
15.57 |
3.7%
|
106万 |
1707万 |
| 2024-03-19 |
15.36 |
15.95 |
15.36 |
15.50 |
-0.43%
|
101万 |
1654万 |
| 2024-03-20 |
15.41 |
15.86 |
15.37 |
15.84 |
2.22%
|
113万 |
1848万 |
| 2024-03-21 |
15.86 |
16.43 |
15.33 |
16.26 |
2.6%
|
253万 |
4224万 |
| 2024-03-22 |
16.05 |
17.34 |
15.52 |
16.72 |
2.83%
|
360万 |
6198万 |
| 2024-03-25 |
16.46 |
16.65 |
15.39 |
15.39 |
-7.91%
|
266万 |
4430万 |
| 2024-03-26 |
15.30 |
15.57 |
14.92 |
15.22 |
-1.12%
|
125万 |
1988万 |
| 2024-03-27 |
15.26 |
15.36 |
14.75 |
14.92 |
-1.95%
|
102万 |
1615万 |
| 2024-03-28 |
14.95 |
16.61 |
14.95 |
16.20 |
8.54%
|
257万 |
4286万 |
| 2024-03-29 |
16.14 |
16.49 |
15.88 |
16.13 |
-0.41%
|
163万 |
2752万 |
| 2024-04-01 |
16.13 |
16.39 |
15.90 |
16.15 |
0.12%
|
145万 |
2448万 |
| 2024-04-02 |
16.19 |
16.22 |
15.66 |
15.86 |
-1.78%
|
128万 |
2147万 |
| 2024-04-03 |
15.90 |
17.47 |
15.90 |
16.53 |
4.23%
|
341万 |
5919万 |
| 2024-04-08 |
16.24 |
16.36 |
15.63 |
15.78 |
-4.58%
|
220万 |
3677万 |
| 2024-04-09 |
15.58 |
15.96 |
15.34 |
15.64 |
-0.85%
|
95万 |
1561万 |
| 2024-04-10 |
15.78 |
15.78 |
15.06 |
15.37 |
-1.71%
|
108万 |
1736万 |
| 2024-04-11 |
15.32 |
15.75 |
15.12 |
15.46 |
0.56%
|
64万 |
1037万 |
| 2024-04-12 |
15.56 |
16.56 |
15.55 |
15.86 |
2.6%
|
167万 |
2815万 |
| 2024-04-15 |
15.99 |
17.50 |
15.81 |
16.47 |
3.8%
|
351万 |
6171万 |
| 2024-04-16 |
16.05 |
16.14 |
14.56 |
14.83 |
-9.95%
|
321万 |
5087万 |
| 2024-04-17 |
14.94 |
16.09 |
14.94 |
15.66 |
5.62%
|
179万 |
2925万 |
| 2024-04-18 |
15.62 |
18.79 |
15.47 |
18.79 |
20.0%
|
733万 |
1.36亿 |
| 2024-04-19 |
19.58 |
21.45 |
18.85 |
20.39 |
8.51%
|
1590万 |
3.39亿 |
| 2024-04-22 |
19.17 |
19.35 |
17.34 |
17.42 |
-14.56%
|
1102万 |
2.08亿 |
| 2024-04-23 |
17.33 |
18.60 |
16.97 |
17.85 |
2.42%
|
793万 |
1.48亿 |
| 2024-04-24 |
17.46 |
19.00 |
17.22 |
18.39 |
3.06%
|
747万 |
1.44亿 |
| 2024-04-25 |
18.06 |
18.42 |
17.54 |
17.86 |
-2.86%
|
594万 |
1.11亿 |
| 2024-04-26 |
17.63 |
18.17 |
17.13 |
17.63 |
-1.34%
|
616万 |
1.14亿 |
| 2024-04-29 |
17.66 |
18.49 |
17.63 |
18.35 |
4.13%
|
466万 |
8857万 |
| 2024-04-30 |
18.20 |
18.20 |
17.36 |
17.45 |
-4.91%
|
414万 |
7626万 |
| 2024-05-06 |
17.79 |
18.69 |
17.58 |
18.53 |
6.15%
|
484万 |
9274万 |
| 2024-05-07 |
18.70 |
19.33 |
18.31 |
19.03 |
2.74%
|
512万 |
1.01亿 |
| 2024-05-08 |
18.63 |
19.32 |
18.49 |
18.95 |
-0.45%
|
349万 |
6899万 |
| 2024-05-09 |
19.31 |
19.91 |
18.78 |
18.93 |
-0.1%
|
419万 |
8426万 |
| 2024-05-10 |
18.84 |
18.90 |
17.97 |
18.05 |
-4.66%
|
333万 |
6345万 |
| 2024-05-13 |
17.88 |
18.54 |
17.64 |
18.35 |
1.7%
|
255万 |
4833万 |
| 2024-05-14 |
18.20 |
18.34 |
17.70 |
17.88 |
-2.56%
|
208万 |
3916万 |
| 2024-05-15 |
17.94 |
19.32 |
17.77 |
18.73 |
4.71%
|
458万 |
8998万 |
| 2024-05-16 |
20.12 |
20.59 |
18.33 |
18.42 |
-1.64%
|
796万 |
1.63亿 |
| 2024-05-17 |
21.06 |
22.11 |
20.21 |
22.11 |
20.02%
|
1352万 |
3.05亿 |
| 2024-05-20 |
21.55 |
24.32 |
21.27 |
23.09 |
4.42%
|
1842万 |
4.44亿 |
| 2024-05-21 |
22.23 |
24.19 |
21.65 |
23.66 |
2.49%
|
1311万 |
3.15亿 |
| 2024-05-22 |
23.28 |
23.47 |
22.51 |
23.47 |
-0.81%
|
890万 |
2.13亿 |
| 2024-05-23 |
23.08 |
24.55 |
21.83 |
21.83 |
-6.98%
|
1077万 |
2.62亿 |
| 2024-05-24 |
21.20 |
21.50 |
19.91 |
20.10 |
-7.92%
|
782万 |
1.66亿 |
| 2024-05-27 |
19.90 |
20.11 |
19.23 |
19.70 |
-1.97%
|
435万 |
8800万 |
| 2024-05-28 |
19.52 |
19.67 |
19.23 |
19.32 |
-1.96%
|
350万 |
7031万 |
| 2024-05-29 |
19.16 |
19.61 |
19.10 |
19.38 |
0.3%
|
264万 |
5292万 |
| 2024-05-30 |
19.23 |
19.42 |
18.55 |
18.64 |
-3.79%
|
385万 |
7531万 |
| 2024-05-31 |
18.47 |
18.89 |
18.36 |
18.60 |
-0.21%
|
297万 |
5715万 |
| 2024-06-03 |
18.86 |
19.27 |
18.30 |
18.64 |
0.21%
|
364万 |
7081万 |
| 2024-06-04 |
18.36 |
18.68 |
18.11 |
18.48 |
-0.88%
|
228万 |
4355万 |
| 2024-06-05 |
18.36 |
18.48 |
17.74 |
17.90 |
-3.14%
|
263万 |
4906万 |
| 2024-06-06 |
17.76 |
17.89 |
16.82 |
17.00 |
-5.02%
|
343万 |
6086万 |
| 2024-06-07 |
17.19 |
17.62 |
16.81 |
17.52 |
3.07%
|
256万 |
4567万 |
| 2024-06-11 |
17.21 |
17.62 |
16.99 |
17.52 |
0.0%
|
200万 |
3604万 |
| 2024-06-12 |
17.54 |
18.05 |
17.51 |
17.90 |
2.15%
|
211万 |
3902万 |
| 2024-06-13 |
17.90 |
18.29 |
17.58 |
18.14 |
1.35%
|
249万 |
4652万 |
| 2024-06-14 |
17.96 |
18.03 |
17.71 |
17.80 |
-1.86%
|
176万 |
3253万 |
| 2024-06-17 |
17.69 |
17.82 |
17.30 |
17.39 |
-2.28%
|
208万 |
3778万 |
| 2024-06-18 |
17.39 |
18.54 |
17.28 |
18.54 |
6.56%
|
402万 |
7545万 |
| 2024-06-19 |
18.65 |
19.85 |
18.40 |
19.28 |
4.01%
|
640万 |
1.28亿 |
| 2024-06-20 |
19.22 |
19.90 |
18.91 |
19.30 |
0.1%
|
538万 |
1.08亿 |
| 2024-06-21 |
19.33 |
19.33 |
18.60 |
18.71 |
-3.05%
|
338万 |
6617万 |
| 2024-06-24 |
18.60 |
18.61 |
17.28 |
17.29 |
-7.59%
|
375万 |
6884万 |
| 2024-06-25 |
17.20 |
17.54 |
16.73 |
16.86 |
-2.46%
|
209万 |
3714万 |
| 2024-06-26 |
16.86 |
17.28 |
16.44 |
17.22 |
2.12%
|
203万 |
3543万 |
| 2024-06-27 |
17.12 |
17.28 |
16.70 |
16.70 |
-3.03%
|
177万 |
3109万 |
| 2024-06-28 |
16.62 |
17.85 |
16.62 |
17.37 |
3.99%
|
270万 |
4891万 |
| 2024-07-01 |
17.37 |
17.68 |
17.01 |
17.44 |
0.45%
|
215万 |
3850万 |
| 2024-07-02 |
17.34 |
17.36 |
17.01 |
17.05 |
-2.27%
|
127万 |
2260万 |
| 2024-07-03 |
16.97 |
17.05 |
16.70 |
16.75 |
-1.76%
|
107万 |
1882万 |
| 2024-07-04 |
16.91 |
17.19 |
15.83 |
16.03 |
-4.27%
|
214万 |
3640万 |
| 2024-07-05 |
15.95 |
16.16 |
15.69 |
15.90 |
-0.84%
|
169万 |
2802万 |
| 2024-07-08 |
16.16 |
16.16 |
15.44 |
15.57 |
-2.07%
|
153万 |
2477万 |
| 2024-07-09 |
15.41 |
16.25 |
15.37 |
16.24 |
4.28%
|
181万 |
2972万 |
| 2024-07-10 |
16.14 |
16.68 |
16.09 |
16.24 |
0.0%
|
171万 |
2918万 |
| 2024-07-11 |
16.52 |
16.73 |
16.43 |
16.70 |
2.86%
|
171万 |
2956万 |
| 2024-07-12 |
16.57 |
16.94 |
16.41 |
16.59 |
-0.64%
|
154万 |
2659万 |
| 2024-07-15 |
16.53 |
16.68 |
16.25 |
16.41 |
-1.11%
|
117万 |
1989万 |
| 2024-07-16 |
16.33 |
16.58 |
15.91 |
16.54 |
0.82%
|
107万 |
1825万 |
| 2024-07-17 |
16.54 |
16.61 |
16.08 |
16.08 |
-2.8%
|
88万 |
1487万 |
| 2024-07-18 |
16.04 |
16.21 |
15.53 |
16.09 |
0.06%
|
102万 |
1685万 |
| 2024-07-19 |
16.04 |
16.81 |
15.85 |
16.67 |
3.6%
|
172万 |
2950万 |
| 2024-07-22 |
16.53 |
16.73 |
16.45 |
16.65 |
-0.12%
|
131万 |
2254万 |
| 2024-07-23 |
16.79 |
17.04 |
16.48 |
16.50 |
-0.93%
|
169万 |
2926万 |
| 2024-07-24 |
16.45 |
16.52 |
15.94 |
16.09 |
-2.46%
|
131万 |
2203万 |
| 2024-07-25 |
15.87 |
16.74 |
15.84 |
16.43 |
2.1%
|
136万 |
2308万 |
| 2024-07-26 |
16.75 |
17.17 |
16.22 |
17.15 |
4.41%
|
217万 |
3810万 |
| 2024-07-29 |
16.90 |
16.91 |
15.87 |
16.35 |
-4.68%
|
301万 |
5064万 |
| 2024-07-30 |
16.19 |
16.57 |
16.04 |
16.22 |
-0.83%
|
161万 |
2716万 |
| 2024-07-31 |
16.09 |
19.24 |
15.95 |
18.42 |
13.59%
|
580万 |
1.06亿 |
| 2024-08-01 |
18.13 |
20.10 |
18.04 |
18.61 |
1.05%
|
701万 |
1.37亿 |
| 2024-08-02 |
18.37 |
19.91 |
18.23 |
18.84 |
1.25%
|
630万 |
1.25亿 |
| 2024-08-05 |
18.54 |
18.80 |
17.59 |
17.66 |
-6.31%
|
429万 |
8045万 |
| 2024-08-06 |
17.85 |
18.02 |
17.29 |
17.60 |
-0.33%
|
243万 |
4426万 |
| 2024-08-07 |
17.39 |
17.82 |
17.20 |
17.50 |
-0.55%
|
172万 |
3121万 |
| 2024-08-08 |
17.35 |
17.68 |
17.00 |
17.11 |
-2.21%
|
245万 |
4378万 |
| 2024-08-09 |
17.10 |
17.44 |
16.91 |
16.98 |
-0.79%
|
157万 |
2792万 |
| 2024-08-12 |
16.82 |
16.95 |
16.43 |
16.53 |
-2.62%
|
146万 |
2510万 |
| 2024-08-13 |
16.54 |
16.91 |
16.50 |
16.80 |
1.58%
|
91万 |
1574万 |
| 2024-08-14 |
16.82 |
17.09 |
16.71 |
16.81 |
0.06%
|
116万 |
2031万 |
| 2024-08-15 |
16.81 |
16.88 |
16.34 |
16.60 |
-1.21%
|
130万 |
2244万 |
| 2024-08-16 |
16.56 |
16.63 |
16.24 |
16.28 |
-1.92%
|
139万 |
2359万 |
| 2024-08-19 |
16.25 |
17.10 |
16.25 |
16.89 |
3.74%
|
207万 |
3627万 |
| 2024-08-20 |
16.91 |
16.91 |
16.01 |
16.11 |
-4.63%
|
166万 |
2810万 |
| 2024-08-21 |
15.95 |
16.11 |
15.69 |
15.82 |
-1.8%
|
109万 |
1796万 |
| 2024-08-22 |
15.67 |
16.02 |
15.64 |
15.66 |
-1.04%
|
78万 |
1291万 |
| 2024-08-23 |
15.70 |
15.70 |
15.24 |
15.34 |
-2.04%
|
91万 |
1458万 |
| 2024-08-26 |
15.27 |
15.82 |
15.22 |
15.66 |
2.08%
|
84万 |
1363万 |
| 2024-08-27 |
15.46 |
15.70 |
15.08 |
15.17 |
-3.09%
|
84万 |
1343万 |
| 2024-08-28 |
15.14 |
15.36 |
15.06 |
15.17 |
0.0%
|
40万 |
631万 |
| 2024-08-29 |
15.17 |
15.56 |
14.88 |
15.47 |
1.97%
|
76万 |
1218万 |
| 2024-08-30 |
15.47 |
16.10 |
15.43 |
15.75 |
1.81%
|
120万 |
1980万 |
| 2024-09-02 |
15.65 |
15.69 |
14.98 |
14.98 |
-4.91%
|
147万 |
2324万 |
| 2024-09-03 |
15.16 |
15.17 |
14.74 |
14.92 |
-0.39%
|
87万 |
1354万 |
| 2024-09-04 |
14.88 |
15.00 |
14.73 |
14.73 |
-1.3%
|
58万 |
898万 |
| 2024-09-05 |
14.73 |
15.06 |
14.72 |
14.88 |
1.05%
|
65万 |
1013万 |
| 2024-09-06 |
14.84 |
14.98 |
14.36 |
14.38 |
-3.38%
|
108万 |
1647万 |
| 2024-09-09 |
14.31 |
14.55 |
14.17 |
14.36 |
-0.13%
|
51万 |
762万 |
| 2024-09-10 |
14.42 |
14.63 |
14.14 |
14.51 |
1.01%
|
60万 |
895万 |
| 2024-09-11 |
14.47 |
14.52 |
14.36 |
14.44 |
-0.47%
|
41万 |
619万 |
| 2024-09-12 |
14.47 |
14.74 |
14.46 |
14.48 |
0.27%
|
53万 |
803万 |
| 2024-09-13 |
14.54 |
14.78 |
14.14 |
14.18 |
-2.07%
|
65万 |
963万 |
| 2024-09-18 |
14.25 |
14.28 |
13.82 |
13.98 |
-1.36%
|
54万 |
780万 |
| 2024-09-19 |
14.08 |
14.40 |
14.01 |
14.26 |
2.0%
|
73万 |
1083万 |
| 2024-09-20 |
14.26 |
14.43 |
14.11 |
14.23 |
-0.2%
|
55万 |
821万 |
| 2024-09-23 |
14.19 |
14.42 |
14.02 |
14.12 |
-0.81%
|
53万 |
793万 |
| 2024-09-24 |
14.19 |
14.78 |
14.19 |
14.77 |
4.59%
|
108万 |
1627万 |
| 2024-09-25 |
14.85 |
15.27 |
14.79 |
14.80 |
0.26%
|
137万 |
2140万 |
| 2024-09-26 |
14.72 |
15.17 |
14.72 |
15.14 |
2.28%
|
103万 |
1603万 |
| 2024-09-27 |
15.34 |
16.10 |
15.34 |
16.00 |
5.68%
|
157万 |
2556万 |
| 2024-09-30 |
16.72 |
18.77 |
16.42 |
18.34 |
14.61%
|
479万 |
8708万 |
| 2024-10-08 |
21.82 |
21.82 |
18.84 |
20.76 |
13.17%
|
658万 |
1.39亿 |
| 2024-10-09 |
20.38 |
20.38 |
18.36 |
18.42 |
-11.27%
|
465万 |
9278万 |
| 2024-10-10 |
18.46 |
19.42 |
18.06 |
18.58 |
0.89%
|
272万 |
5290万 |
| 2024-10-11 |
18.36 |
18.45 |
17.15 |
17.29 |
-6.97%
|
254万 |
4642万 |
| 2024-10-14 |
17.64 |
18.11 |
17.30 |
17.93 |
3.69%
|
209万 |
3854万 |
| 2024-10-15 |
17.83 |
17.83 |
17.15 |
17.16 |
-4.26%
|
365万 |
6595万 |
| 2024-10-16 |
16.82 |
17.15 |
16.51 |
16.91 |
-1.46%
|
211万 |
3695万 |
| 2024-10-17 |
17.00 |
17.47 |
16.83 |
16.86 |
-0.29%
|
197万 |
3515万 |
| 2024-10-18 |
17.24 |
18.26 |
16.76 |
17.75 |
5.27%
|
358万 |
6506万 |
| 2024-10-21 |
17.88 |
19.27 |
17.88 |
18.94 |
6.7%
|
565万 |
1.10亿 |
| 2024-10-22 |
19.09 |
19.72 |
18.66 |
18.95 |
0.05%
|
518万 |
1.03亿 |
| 2024-10-23 |
18.91 |
19.42 |
18.55 |
18.89 |
-0.31%
|
347万 |
6851万 |
| 2024-10-24 |
18.90 |
19.35 |
18.68 |
18.94 |
0.26%
|
277万 |
5462万 |
| 2024-10-25 |
18.94 |
19.52 |
18.93 |
19.39 |
2.35%
|
358万 |
7145万 |
| 2024-10-28 |
19.18 |
19.69 |
19.13 |
19.30 |
-0.45%
|
317万 |
6371万 |
| 2024-10-29 |
19.30 |
19.41 |
18.46 |
18.53 |
-4.01%
|
327万 |
6400万 |
| 2024-10-30 |
18.54 |
19.38 |
18.26 |
18.80 |
1.46%
|
313万 |
6133万 |
| 2024-10-31 |
19.00 |
20.30 |
18.75 |
19.40 |
3.24%
|
435万 |
8810万 |
| 2024-11-01 |
19.40 |
19.62 |
18.15 |
18.19 |
-6.27%
|
394万 |
7593万 |
| 2024-11-04 |
18.37 |
19.62 |
18.19 |
19.31 |
6.16%
|
399万 |
7880万 |
| 2024-11-05 |
19.62 |
20.38 |
19.21 |
20.13 |
4.25%
|
422万 |
8723万 |
| 2024-11-06 |
20.78 |
21.87 |
20.49 |
20.73 |
2.98%
|
675万 |
1.48亿 |
| 2024-11-07 |
20.58 |
20.69 |
19.98 |
20.39 |
-1.63%
|
389万 |
8198万 |
| 2024-11-08 |
20.39 |
21.42 |
20.39 |
20.89 |
2.46%
|
382万 |
8278万 |
| 2024-11-11 |
21.42 |
23.54 |
21.22 |
22.77 |
8.97%
|
733万 |
1.71亿 |
| 2024-11-12 |
23.02 |
23.07 |
20.86 |
21.31 |
-6.41%
|
618万 |
1.39亿 |
| 2024-11-13 |
21.16 |
21.32 |
20.57 |
21.27 |
-0.18%
|
351万 |
7612万 |
| 2024-11-14 |
21.32 |
21.39 |
20.44 |
20.48 |
-3.73%
|
217万 |
4705万 |
| 2024-11-15 |
20.48 |
20.81 |
19.81 |
19.86 |
-3.02%
|
251万 |
5261万 |
| 2024-11-18 |
20.27 |
20.27 |
19.10 |
19.41 |
-2.24%
|
236万 |
4771万 |
| 2024-11-19 |
19.62 |
20.62 |
19.37 |
20.62 |
6.22%
|
324万 |
6723万 |
| 2024-11-20 |
20.78 |
21.63 |
20.63 |
21.58 |
4.64%
|
462万 |
1.02亿 |
| 2024-11-21 |
21.37 |
21.74 |
21.16 |
21.49 |
-0.4%
|
265万 |
5884万 |
| 2024-11-22 |
21.51 |
21.54 |
20.26 |
20.26 |
-5.76%
|
268万 |
5817万 |
| 2024-11-25 |
19.91 |
20.55 |
19.86 |
20.53 |
1.34%
|
163万 |
3396万 |
| 2024-11-26 |
20.39 |
21.26 |
20.37 |
20.44 |
-0.42%
|
177万 |
3821万 |
| 2024-11-27 |
20.24 |
21.07 |
19.62 |
21.02 |
2.84%
|
227万 |
4779万 |
| 2024-11-28 |
21.04 |
21.74 |
20.89 |
20.90 |
-0.55%
|
263万 |
5816万 |
| 2024-11-29 |
20.77 |
21.60 |
20.44 |
21.33 |
2.03%
|
240万 |
5257万 |
| 2024-12-02 |
21.33 |
22.18 |
21.33 |
21.92 |
2.76%
|
276万 |
6258万 |
| 2024-12-03 |
21.84 |
21.89 |
21.18 |
21.51 |
-1.85%
|
216万 |
4820万 |
| 2024-12-04 |
21.82 |
21.83 |
20.70 |
20.92 |
-2.74%
|
202万 |
4443万 |
| 2024-12-05 |
20.93 |
22.09 |
20.93 |
21.77 |
4.06%
|
261万 |
5847万 |
| 2024-12-06 |
21.98 |
22.00 |
21.36 |
21.62 |
-0.71%
|
204万 |
4601万 |
| 2024-12-09 |
21.52 |
21.68 |
21.00 |
21.38 |
-1.12%
|
163万 |
3608万 |
| 2024-12-10 |
22.16 |
22.16 |
21.38 |
21.43 |
0.27%
|
223万 |
5028万 |
| 2024-12-11 |
21.60 |
21.69 |
21.13 |
21.48 |
0.23%
|
170万 |
3769万 |
| 2024-12-12 |
21.48 |
21.48 |
20.88 |
21.23 |
-1.17%
|
213万 |
4676万 |
| 2024-12-13 |
21.45 |
21.45 |
20.42 |
20.70 |
-2.5%
|
221万 |
4775万 |
| 2024-12-16 |
20.69 |
20.69 |
20.24 |
20.43 |
-1.31%
|
135万 |
2876万 |
| 2024-12-17 |
20.29 |
20.49 |
19.63 |
19.65 |
-3.83%
|
163万 |
3375万 |
| 2024-12-18 |
19.85 |
19.85 |
19.15 |
19.64 |
-0.05%
|
156万 |
3173万 |
| 2024-12-19 |
19.39 |
19.76 |
19.26 |
19.70 |
0.34%
|
122万 |
2464万 |
| 2024-12-20 |
19.65 |
20.11 |
19.55 |
19.93 |
1.13%
|
111万 |
2292万 |
| 2024-12-23 |
19.81 |
19.94 |
19.05 |
19.14 |
-3.93%
|
169万 |
3399万 |
| 2024-12-24 |
19.29 |
20.33 |
19.29 |
19.67 |
2.73%
|
272万 |
5599万 |
| 2024-12-25 |
19.69 |
19.79 |
19.14 |
19.56 |
-0.54%
|
164万 |
3310万 |
| 2024-12-26 |
19.59 |
20.08 |
19.47 |
19.82 |
1.33%
|
121万 |
2511万 |
| 2024-12-27 |
20.23 |
20.97 |
19.71 |
20.09 |
1.37%
|
249万 |
5253万 |
| 2024-12-30 |
20.02 |
20.47 |
19.77 |
20.11 |
0.1%
|
180万 |
3769万 |
| 2024-12-31 |
20.19 |
20.19 |
19.11 |
19.16 |
-4.71%
|
228万 |
4609万 |
| 2025-01-02 |
19.16 |
19.16 |
18.13 |
18.33 |
-4.34%
|
176万 |
3406万 |
| 2025-01-03 |
18.44 |
18.54 |
17.70 |
17.74 |
-3.22%
|
129万 |
2417万 |
| 2025-01-06 |
17.71 |
18.00 |
17.11 |
17.30 |
-2.51%
|
125万 |
2257万 |
| 2025-01-07 |
17.93 |
17.97 |
17.33 |
17.76 |
2.68%
|
79万 |
1446万 |
| 2025-01-08 |
17.76 |
17.84 |
17.05 |
17.68 |
-0.49%
|
122万 |
2206万 |
| 2025-01-09 |
17.51 |
17.97 |
17.44 |
17.77 |
0.55%
|
90万 |
1658万 |
| 2025-01-10 |
17.73 |
17.92 |
17.11 |
17.14 |
-3.53%
|
104万 |
1894万 |
| 2025-01-13 |
16.88 |
17.49 |
16.63 |
17.04 |
-0.62%
|
82万 |
1456万 |
| 2025-01-14 |
17.20 |
18.00 |
17.04 |
17.96 |
5.39%
|
164万 |
3007万 |
| 2025-01-15 |
18.06 |
18.06 |
17.76 |
17.99 |
0.22%
|
87万 |
1629万 |
| 2025-01-16 |
18.19 |
18.34 |
17.73 |
17.87 |
-0.7%
|
115万 |
2150万 |
| 2025-01-17 |
17.78 |
17.99 |
17.64 |
17.89 |
0.11%
|
81万 |
1500万 |
| 2025-01-20 |
17.85 |
18.17 |
17.85 |
17.97 |
0.43%
|
148万 |
2768万 |
| 2025-01-21 |
18.12 |
18.19 |
17.67 |
17.83 |
-0.75%
|
92万 |
1708万 |
| 2025-01-22 |
17.92 |
17.92 |
17.59 |
17.70 |
-0.7%
|
90万 |
1662万 |
| 2025-01-23 |
17.92 |
18.29 |
17.80 |
17.86 |
0.87%
|
134万 |
2511万 |
| 2025-01-24 |
17.96 |
18.61 |
17.81 |
18.49 |
3.52%
|
136万 |
2587万 |
| 2025-01-27 |
18.54 |
18.63 |
18.07 |
18.07 |
-2.25%
|
110万 |
2093万 |
| 2025-02-05 |
18.17 |
18.80 |
18.07 |
18.61 |
2.99%
|
145万 |
2791万 |
| 2025-02-06 |
18.52 |
19.04 |
18.41 |
19.02 |
2.18%
|
112万 |
2185万 |
| 2025-02-07 |
19.13 |
19.24 |
18.75 |
18.94 |
-0.41%
|
202万 |
3991万 |
| 2025-02-10 |
19.13 |
19.13 |
18.84 |
19.11 |
0.87%
|
112万 |
2219万 |
| 2025-02-11 |
19.09 |
19.22 |
18.82 |
18.97 |
-0.71%
|
126万 |
2480万 |
| 2025-02-12 |
19.00 |
19.57 |
18.84 |
19.25 |
1.48%
|
212万 |
4225万 |
| 2025-02-13 |
19.23 |
19.50 |
18.84 |
18.90 |
-1.81%
|
136万 |
2694万 |
| 2025-02-14 |
19.17 |
19.17 |
18.70 |
18.98 |
0.41%
|
103万 |
2028万 |
| 2025-02-17 |
18.99 |
19.40 |
18.99 |
19.23 |
1.32%
|
156万 |
3108万 |
| 2025-02-18 |
19.33 |
19.33 |
18.50 |
18.55 |
-3.52%
|
153万 |
2990万 |
| 2025-02-19 |
18.61 |
19.10 |
18.54 |
19.04 |
2.6%
|
119万 |
2337万 |
| 2025-02-20 |
19.12 |
19.29 |
18.96 |
19.14 |
0.56%
|
114万 |
2260万 |
| 2025-02-21 |
19.14 |
20.20 |
18.98 |
19.78 |
3.33%
|
372万 |
7587万 |
| 2025-02-24 |
19.82 |
19.86 |
19.43 |
19.62 |
-0.83%
|
210万 |
4277万 |
| 2025-02-25 |
19.60 |
20.03 |
19.36 |
19.89 |
1.38%
|
221万 |
4544万 |
| 2025-02-26 |
19.75 |
20.18 |
19.75 |
20.00 |
0.58%
|
170万 |
3529万 |
| 2025-02-27 |
20.18 |
20.58 |
19.76 |
20.26 |
1.26%
|
263万 |
5494万 |
| 2025-02-28 |
20.47 |
20.49 |
19.67 |
19.77 |
-2.39%
|
222万 |
4601万 |
| 2025-03-03 |
19.69 |
20.44 |
19.58 |
19.97 |
0.98%
|
239万 |
4981万 |
| 2025-03-04 |
19.81 |
20.48 |
19.69 |
20.37 |
2.03%
|
186万 |
3904万 |
| 2025-03-05 |
20.45 |
20.45 |
19.93 |
20.25 |
-0.62%
|
183万 |
3816万 |
| 2025-03-06 |
20.33 |
20.99 |
20.11 |
20.77 |
2.58%
|
322万 |
6893万 |
| 2025-03-07 |
20.54 |
21.09 |
20.54 |
20.77 |
0.0%
|
182万 |
3936万 |
| 2025-03-10 |
20.89 |
21.29 |
20.76 |
21.13 |
1.77%
|
237万 |
5177万 |
| 2025-03-11 |
20.97 |
21.23 |
20.68 |
20.98 |
-0.73%
|
170万 |
3690万 |
| 2025-03-12 |
21.14 |
21.14 |
20.19 |
20.28 |
-3.32%
|
327万 |
6955万 |
| 2025-03-13 |
20.38 |
20.55 |
19.97 |
20.35 |
0.33%
|
256万 |
5391万 |
| 2025-03-14 |
20.26 |
20.68 |
20.00 |
20.65 |
1.47%
|
174万 |
3682万 |
| 2025-03-17 |
20.86 |
20.86 |
20.26 |
20.31 |
-1.64%
|
184万 |
3894万 |
| 2025-03-18 |
20.34 |
20.57 |
20.14 |
20.38 |
0.33%
|
122万 |
2592万 |
| 2025-03-19 |
20.40 |
20.57 |
20.18 |
20.28 |
-0.47%
|
203万 |
4290万 |
| 2025-03-20 |
20.37 |
20.52 |
20.10 |
20.25 |
-0.19%
|
102万 |
2159万 |
| 2025-03-21 |
20.06 |
20.18 |
19.62 |
19.74 |
-2.48%
|
141万 |
2917万 |
| 2025-03-24 |
19.74 |
19.90 |
18.85 |
19.44 |
-1.52%
|
192万 |
3857万 |
| 2025-03-25 |
19.33 |
19.89 |
19.23 |
19.67 |
1.14%
|
170万 |
3465万 |
| 2025-03-26 |
19.63 |
20.19 |
19.38 |
19.97 |
1.52%
|
162万 |
3370万 |
| 2025-03-27 |
20.00 |
20.56 |
19.52 |
20.38 |
2.08%
|
192万 |
4007万 |
| 2025-03-28 |
20.31 |
20.45 |
19.82 |
20.04 |
-1.66%
|
142万 |
2953万 |
| 2025-03-31 |
19.98 |
21.05 |
19.67 |
20.47 |
2.12%
|
311万 |
6614万 |
| 2025-04-01 |
20.55 |
20.85 |
20.23 |
20.31 |
-0.76%
|
217万 |
4618万 |
| 2025-04-02 |
20.40 |
21.13 |
20.12 |
20.66 |
1.71%
|
223万 |
4805万 |
| 2025-04-03 |
20.58 |
20.75 |
19.92 |
20.14 |
-2.53%
|
148万 |
3125万 |
| 2025-04-07 |
18.84 |
19.10 |
16.42 |
16.76 |
-16.79%
|
285万 |
5174万 |
| 2025-04-08 |
16.98 |
17.73 |
16.83 |
17.28 |
3.11%
|
232万 |
4157万 |
| 2025-04-09 |
17.18 |
17.67 |
16.11 |
17.39 |
0.67%
|
417万 |
7342万 |
| 2025-04-10 |
17.88 |
18.20 |
17.44 |
17.77 |
2.17%
|
191万 |
3552万 |
| 2025-04-11 |
17.62 |
18.55 |
17.42 |
18.23 |
2.56%
|
203万 |
3814万 |
| 2025-04-14 |
18.18 |
18.65 |
18.12 |
18.15 |
-0.42%
|
187万 |
3559万 |
| 2025-04-15 |
18.16 |
18.35 |
17.82 |
17.92 |
-1.28%
|
119万 |
2217万 |
| 2025-04-16 |
18.03 |
18.04 |
17.31 |
17.47 |
-2.48%
|
160万 |
2916万 |
| 2025-04-17 |
17.54 |
18.00 |
17.38 |
17.67 |
1.11%
|
123万 |
2277万 |
| 2025-04-18 |
17.66 |
17.87 |
17.42 |
17.68 |
0.05%
|
84万 |
1549万 |
| 2025-04-21 |
17.71 |
18.15 |
17.51 |
18.08 |
2.3%
|
75万 |
1410万 |
| 2025-04-22 |
18.12 |
18.24 |
17.88 |
18.14 |
0.32%
|
75万 |
1419万 |
| 2025-04-23 |
18.29 |
18.64 |
18.22 |
18.51 |
2.02%
|
126万 |
2423万 |
| 2025-04-24 |
18.46 |
18.56 |
18.17 |
18.41 |
-0.52%
|
118万 |
2261万 |
| 2025-04-25 |
18.57 |
18.57 |
18.21 |
18.41 |
0.0%
|
79万 |
1503万 |
| 2025-04-28 |
18.81 |
18.81 |
17.94 |
17.98 |
-2.31%
|
144万 |
2701万 |
| 2025-04-29 |
18.14 |
18.55 |
17.86 |
18.36 |
2.1%
|
114万 |
2175万 |
| 2025-04-30 |
18.84 |
18.84 |
18.35 |
18.53 |
0.89%
|
110万 |
2128万 |
| 2025-05-06 |
18.83 |
19.00 |
18.31 |
18.89 |
1.98%
|
140万 |
2724万 |
| 2025-05-07 |
19.05 |
19.29 |
18.97 |
19.13 |
1.28%
|
176万 |
3495万 |
| 2025-05-08 |
19.13 |
20.14 |
18.89 |
19.90 |
3.99%
|
315万 |
6430万 |
| 2025-05-09 |
20.10 |
20.10 |
19.23 |
19.23 |
-3.35%
|
197万 |
3977万 |
| 2025-05-12 |
19.52 |
20.07 |
19.31 |
19.80 |
2.96%
|
187万 |
3852万 |
| 2025-05-13 |
19.98 |
19.98 |
19.61 |
19.64 |
-0.83%
|
98万 |
2020万 |
| 2025-05-14 |
19.64 |
19.73 |
19.38 |
19.51 |
-0.64%
|
90万 |
1836万 |
| 2025-05-15 |
19.48 |
19.50 |
19.18 |
19.34 |
-0.89%
|
86万 |
1728万 |
| 2025-05-16 |
19.47 |
19.63 |
19.26 |
19.52 |
0.95%
|
86万 |
1750万 |
| 2025-05-19 |
19.60 |
19.71 |
19.11 |
19.62 |
0.5%
|
164万 |
3301万 |
| 2025-05-20 |
19.60 |
19.74 |
19.34 |
19.69 |
0.34%
|
91万 |
1858万 |
| 2025-05-21 |
19.75 |
19.75 |
19.26 |
19.40 |
-1.42%
|
83万 |
1683万 |
| 2025-05-22 |
19.38 |
19.62 |
19.18 |
19.18 |
-1.15%
|
83万 |
1667万 |
| 2025-05-23 |
19.36 |
19.41 |
18.88 |
18.91 |
-1.41%
|
90万 |
1791万 |
| 2025-05-26 |
18.99 |
19.29 |
18.80 |
19.19 |
1.48%
|
121万 |
2397万 |
| 2025-05-27 |
19.33 |
19.33 |
18.96 |
19.14 |
-0.25%
|
88万 |
1748万 |
| 2025-05-28 |
19.28 |
19.47 |
18.95 |
19.12 |
-0.1%
|
85万 |
1690万 |
| 2025-05-29 |
18.98 |
19.54 |
18.98 |
19.46 |
1.77%
|
110万 |
2217万 |
| 2025-05-30 |
19.54 |
19.69 |
19.17 |
19.47 |
0.05%
|
130万 |
2631万 |
| 2025-06-03 |
19.36 |
19.66 |
19.36 |
19.53 |
0.3%
|
110万 |
2240万 |
| 2025-06-04 |
19.65 |
19.76 |
19.40 |
19.45 |
-0.4%
|
80万 |
1614万 |
| 2025-06-05 |
19.51 |
19.82 |
19.41 |
19.73 |
1.41%
|
102万 |
2065万 |
| 2025-06-06 |
19.66 |
19.91 |
19.50 |
19.65 |
-0.4%
|
88万 |
1780万 |
| 2025-06-09 |
19.68 |
20.00 |
19.62 |
19.83 |
0.95%
|
116万 |
2365万 |
| 2025-06-10 |
19.83 |
19.94 |
19.58 |
19.78 |
-0.25%
|
100万 |
2042万 |
| 2025-06-11 |
19.79 |
19.99 |
19.60 |
19.82 |
0.2%
|
66万 |
1355万 |
| 2025-06-12 |
19.82 |
19.93 |
19.65 |
19.80 |
-0.1%
|
75万 |
1535万 |
| 2025-06-13 |
19.80 |
20.00 |
19.45 |
19.57 |
-1.18%
|
93万 |
1871万 |
| 2025-06-16 |
19.68 |
19.79 |
19.42 |
19.73 |
0.8%
|
84万 |
1698万 |
| 2025-06-17 |
19.66 |
19.80 |
19.48 |
19.67 |
-0.3%
|
85万 |
1722万 |
| 2025-06-18 |
19.66 |
19.75 |
19.49 |
19.56 |
-0.55%
|
67万 |
1346万 |
| 2025-06-19 |
19.42 |
19.66 |
19.11 |
19.17 |
-2.0%
|
91万 |
1817万 |
| 2025-06-20 |
19.00 |
19.43 |
18.94 |
19.01 |
-0.82%
|
59万 |
1170万 |
| 2025-06-23 |
18.76 |
19.56 |
18.76 |
19.48 |
2.47%
|
98万 |
1949万 |
| 2025-06-24 |
19.65 |
19.99 |
19.45 |
19.91 |
2.21%
|
99万 |
2011万 |
| 2025-06-25 |
19.93 |
20.19 |
19.80 |
20.04 |
0.64%
|
113万 |
2319万 |
| 2025-06-26 |
20.04 |
20.30 |
19.83 |
20.04 |
0.0%
|
158万 |
3250万 |
| 2025-06-27 |
20.06 |
20.33 |
19.92 |
20.26 |
1.12%
|
120万 |
2486万 |
| 2025-06-30 |
20.34 |
20.52 |
20.23 |
20.37 |
0.53%
|
116万 |
2437万 |
| 2025-07-01 |
20.39 |
20.45 |
20.23 |
20.30 |
-0.34%
|
114万 |
2377万 |
| 2025-07-02 |
20.30 |
20.47 |
20.14 |
20.35 |
0.24%
|
131万 |
2740万 |
| 2025-07-03 |
20.44 |
20.71 |
20.33 |
20.45 |
0.48%
|
141万 |
2976万 |
| 2025-07-04 |
20.45 |
20.55 |
20.24 |
20.31 |
-0.67%
|
98万 |
2046万 |
| 2025-07-07 |
20.23 |
20.47 |
20.19 |
20.42 |
0.53%
|
90万 |
1875万 |
| 2025-07-08 |
20.52 |
20.66 |
20.35 |
20.63 |
1.01%
|
89万 |
1884万 |
| 2025-07-09 |
20.69 |
20.69 |
20.46 |
20.49 |
-0.66%
|
67万 |
1423万 |
| 2025-07-10 |
20.55 |
20.62 |
20.29 |
20.44 |
-0.24%
|
62万 |
1307万 |
| 2025-07-11 |
20.53 |
20.56 |
20.25 |
20.48 |
0.19%
|
108万 |
2264万 |
| 2025-07-14 |
20.50 |
20.80 |
20.44 |
20.70 |
1.1%
|
153万 |
3240万 |
| 2025-07-15 |
20.63 |
20.80 |
20.23 |
20.36 |
-1.65%
|
132万 |
2779万 |
| 2025-07-16 |
20.45 |
20.63 |
20.26 |
20.52 |
0.77%
|
93万 |
1966万 |
| 2025-07-17 |
20.61 |
21.18 |
20.50 |
20.94 |
2.05%
|
247万 |
5288万 |
| 2025-07-18 |
20.94 |
21.13 |
20.77 |
21.04 |
0.47%
|
137万 |
2951万 |
| 2025-07-21 |
21.04 |
21.26 |
20.98 |
21.19 |
0.74%
|
160万 |
3467万 |
| 2025-07-22 |
21.28 |
21.52 |
21.13 |
21.22 |
0.14%
|
181万 |
3946万 |
| 2025-07-23 |
21.22 |
21.42 |
21.08 |
21.20 |
-0.09%
|
185万 |
4037万 |
| 2025-07-24 |
21.30 |
21.40 |
21.02 |
21.11 |
-0.41%
|
147万 |
3185万 |
| 2025-07-25 |
21.17 |
21.28 |
20.97 |
21.13 |
0.09%
|
186万 |
4039万 |
| 2025-07-28 |
21.24 |
21.48 |
21.12 |
21.39 |
1.2%
|
186万 |
4070万 |
| 2025-07-29 |
21.36 |
21.49 |
21.20 |
21.44 |
0.23%
|
125万 |
2741万 |
| 2025-07-30 |
21.45 |
21.50 |
21.06 |
21.23 |
-0.96%
|
139万 |
3045万 |
| 2025-07-31 |
21.28 |
21.57 |
21.07 |
21.19 |
-0.18%
|
171万 |
3744万 |
| 2025-08-01 |
21.05 |
21.46 |
21.04 |
21.36 |
0.78%
|
169万 |
3698万 |
| 2025-08-04 |
21.30 |
21.79 |
21.25 |
21.79 |
2.01%
|
157万 |
3475万 |
| 2025-08-05 |
21.90 |
21.97 |
21.73 |
21.87 |
0.36%
|
138万 |
3095万 |
| 2025-08-06 |
21.87 |
22.04 |
21.75 |
21.95 |
0.4%
|
181万 |
4065万 |
| 2025-08-07 |
21.97 |
22.02 |
21.72 |
21.78 |
-0.8%
|
142万 |
3185万 |
| 2025-08-08 |
21.74 |
22.03 |
21.54 |
21.85 |
0.31%
|
234万 |
5230万 |
| 2025-08-11 |
21.97 |
22.43 |
21.90 |
22.16 |
1.43%
|
231万 |
5260万 |
| 2025-08-12 |
22.17 |
22.31 |
21.80 |
21.94 |
-0.97%
|
155万 |
3494万 |
| 2025-08-13 |
21.94 |
22.25 |
21.82 |
21.90 |
-0.22%
|
148万 |
3323万 |
| 2025-08-14 |
21.99 |
21.99 |
21.07 |
21.14 |
-3.44%
|
271万 |
5963万 |
| 2025-08-15 |
21.12 |
21.48 |
21.12 |
21.28 |
0.65%
|
192万 |
4214万 |
| 2025-08-18 |
21.48 |
21.74 |
21.39 |
21.59 |
1.47%
|
227万 |
5025万 |
| 2025-08-19 |
21.55 |
21.94 |
21.29 |
21.66 |
0.32%
|
173万 |
3826万 |
| 2025-08-20 |
21.58 |
21.79 |
21.32 |
21.68 |
0.09%
|
161万 |
3549万 |
| 2025-08-21 |
21.89 |
21.89 |
21.31 |
21.47 |
-0.99%
|
144万 |
3187万 |
| 2025-08-22 |
21.39 |
21.74 |
21.39 |
21.74 |
1.28%
|
176万 |
3892万 |
| 2025-08-25 |
21.74 |
22.06 |
21.66 |
21.79 |
0.22%
|
260万 |
5822万 |
| 2025-08-26 |
21.79 |
22.64 |
21.63 |
22.25 |
2.11%
|
393万 |
8944万 |
| 2025-08-27 |
22.15 |
22.43 |
21.51 |
21.59 |
-2.94%
|
360万 |
8145万 |
| 2025-08-28 |
21.51 |
21.80 |
20.73 |
21.59 |
0.0%
|
269万 |
5884万 |
| 2025-08-29 |
21.62 |
21.85 |
21.28 |
21.51 |
-0.36%
|
221万 |
4863万 |
| 2025-09-01 |
22.68 |
24.05 |
22.56 |
23.39 |
8.72%
|
865万 |
2.06亿 |
| 2025-09-02 |
23.33 |
23.33 |
22.19 |
22.38 |
-4.3%
|
603万 |
1.40亿 |
| 2025-09-03 |
22.28 |
23.33 |
22.01 |
22.63 |
1.09%
|
494万 |
1.15亿 |
| 2025-09-04 |
22.60 |
22.95 |
21.53 |
21.85 |
-3.46%
|
476万 |
1.08亿 |
| 2025-09-05 |
22.07 |
23.20 |
21.85 |
23.00 |
5.28%
|
495万 |
1.15亿 |
| 2025-09-08 |
23.03 |
23.89 |
22.79 |
23.89 |
3.87%
|
528万 |
1.27亿 |
| 2025-09-09 |
23.56 |
23.74 |
22.89 |
23.18 |
-2.99%
|
397万 |
9493万 |
| 2025-09-10 |
23.29 |
24.68 |
23.10 |
24.45 |
5.48%
|
662万 |
1.63亿 |
| 2025-09-11 |
24.20 |
26.54 |
23.71 |
26.00 |
6.36%
|
799万 |
2.05亿 |
| 2025-09-12 |
25.71 |
26.00 |
25.03 |
25.42 |
-2.26%
|
530万 |
1.38亿 |
| 2025-09-15 |
25.25 |
25.42 |
24.44 |
24.51 |
-3.58%
|
464万 |
1.18亿 |
| 2025-09-16 |
24.51 |
27.00 |
24.27 |
26.44 |
7.9%
|
640万 |
1.68亿 |
| 2025-09-17 |
25.90 |
26.44 |
25.56 |
25.62 |
-3.11%
|
491万 |
1.30亿 |
| 2025-09-18 |
25.55 |
25.90 |
24.44 |
24.68 |
-3.66%
|
453万 |
1.17亿 |
| 2025-09-19 |
24.45 |
25.30 |
24.14 |
24.58 |
-0.4%
|
338万 |
8551万 |
| 2025-09-22 |
24.57 |
24.92 |
24.05 |
24.28 |
-1.23%
|
303万 |
7553万 |
| 2025-09-23 |
24.29 |
25.06 |
23.42 |
24.16 |
-0.48%
|
455万 |
1.12亿 |
| 2025-09-24 |
23.96 |
24.63 |
23.67 |
24.39 |
0.93%
|
334万 |
8239万 |
| 2025-09-25 |
24.32 |
24.65 |
24.03 |
24.14 |
-1.0%
|
239万 |
5953万 |
| 2025-09-26 |
24.06 |
24.54 |
23.74 |
24.09 |
-0.24%
|
197万 |
4888万 |
| 2025-09-29 |
24.09 |
24.50 |
23.66 |
24.24 |
0.65%
|
238万 |
5887万 |
| 2025-09-30 |
24.17 |
24.92 |
24.16 |
24.75 |
2.1%
|
286万 |
7197万 |
| 2025-10-09 |
24.82 |
25.11 |
24.57 |
24.75 |
0.0%
|
317万 |
8037万 |
| 2025-10-10 |
24.57 |
24.64 |
23.90 |
24.00 |
-3.04%
|
239万 |
5908万 |
| 2025-10-13 |
23.33 |
24.11 |
22.57 |
23.89 |
-0.45%
|
257万 |
6188万 |
| 2025-10-14 |
23.88 |
24.11 |
22.69 |
22.91 |
-4.09%
|
268万 |
6399万 |
| 2025-10-15 |
22.91 |
23.42 |
22.73 |
23.28 |
1.62%
|
164万 |
3907万 |
| 2025-10-16 |
23.28 |
23.41 |
22.89 |
23.03 |
-1.09%
|
164万 |
3885万 |
| 2025-10-17 |
22.93 |
23.27 |
22.59 |
22.59 |
-1.91%
|
229万 |
5375万 |
| 2025-10-20 |
22.96 |
23.11 |
22.39 |
22.63 |
0.17%
|
154万 |
3574万 |
| 2025-10-21 |
22.57 |
23.54 |
22.56 |
23.37 |
3.28%
|
172万 |
4101万 |
| 2025-10-22 |
23.40 |
23.73 |
23.30 |
23.51 |
0.59%
|
129万 |
3108万 |
| 2025-10-23 |
23.46 |
23.53 |
23.07 |
23.42 |
-0.37%
|
142万 |
3399万 |
| 2025-10-24 |
23.42 |
24.06 |
23.42 |
23.90 |
2.05%
|
135万 |
3297万 |
| 2025-10-27 |
24.21 |
24.49 |
23.70 |
23.80 |
-0.41%
|
194万 |
4764万 |
| 2025-10-28 |
23.75 |
24.11 |
23.46 |
24.06 |
1.07%
|
170万 |
4149万 |
| 2025-10-29 |
24.12 |
24.96 |
24.12 |
24.38 |
1.34%
|
238万 |
5951万 |
| 2025-10-30 |
24.38 |
24.38 |
23.39 |
23.39 |
-4.05%
|
223万 |
5423万 |
| 2025-10-31 |
23.39 |
23.93 |
23.13 |
23.59 |
0.84%
|
213万 |
5185万 |
| 2025-11-03 |
23.59 |
24.22 |
23.29 |
24.14 |
2.36%
|
273万 |
6665万 |
| 2025-11-04 |
23.91 |
24.26 |
23.26 |
23.48 |
-2.75%
|
184万 |
4441万 |
| 2025-11-05 |
23.44 |
23.64 |
23.29 |
23.46 |
-0.08%
|
128万 |
3094万 |
| 2025-11-06 |
23.52 |
23.75 |
23.25 |
23.75 |
1.25%
|
176万 |
4247万 |
| 2025-11-07 |
23.67 |
23.67 |
23.26 |
23.47 |
-1.19%
|
124万 |
2990万 |
| 2025-11-10 |
23.57 |
23.69 |
23.37 |
23.57 |
0.42%
|
126万 |
3044万 |
| 2025-11-11 |
23.57 |
23.91 |
23.50 |
23.82 |
1.08%
|
139万 |
3377万 |
| 2025-11-12 |
23.82 |
23.84 |
23.27 |
23.35 |
-1.97%
|
130万 |
3137万 |
| 2025-11-13 |
23.50 |
23.79 |
23.30 |
23.53 |
0.75%
|
153万 |
3698万 |
| 2025-11-14 |
23.51 |
23.84 |
23.31 |
23.64 |
0.46%
|
119万 |
2882万 |
| 2025-11-17 |
23.58 |
24.10 |
23.41 |
23.87 |
0.99%
|
190万 |
4639万 |
| 2025-11-18 |
23.74 |
24.13 |
23.29 |
23.44 |
-1.8%
|
179万 |
4346万 |
| 2025-11-19 |
23.36 |
23.49 |
22.63 |
22.81 |
-2.71%
|
173万 |
4067万 |
| 2025-11-20 |
22.69 |
23.03 |
22.38 |
22.66 |
-0.64%
|
151万 |
3513万 |
| 2025-11-21 |
22.48 |
22.74 |
21.74 |
21.78 |
-3.88%
|
167万 |
3790万 |
| 2025-11-24 |
21.92 |
22.28 |
21.88 |
22.19 |
1.89%
|
157万 |
3547万 |
| 2025-11-25 |
22.19 |
22.84 |
22.02 |
22.63 |
1.98%
|
147万 |
3423万 |
| 2025-11-26 |
22.56 |
22.70 |
22.26 |
22.27 |
-1.6%
|
121万 |
2786万 |
| 2025-11-27 |
22.38 |
22.91 |
22.28 |
22.67 |
1.8%
|
177万 |
4107万 |
| 2025-11-28 |
22.86 |
23.06 |
22.49 |
22.94 |
1.21%
|
149万 |
3479万 |
| 2025-12-01 |
22.68 |
23.31 |
22.68 |
23.07 |
0.55%
|
234万 |
5535万 |
| 2025-12-02 |
23.15 |
23.21 |
22.82 |
23.01 |
-0.25%
|
122万 |
2881万 |
| 2025-12-03 |
23.21 |
23.44 |
22.79 |
23.36 |
1.53%
|
175万 |
4152万 |
| 2025-12-04 |
23.19 |
23.77 |
23.02 |
23.69 |
1.42%
|
286万 |
6871万 |
| 2025-12-05 |
23.48 |
24.10 |
23.40 |
23.62 |
-0.33%
|
182万 |
4399万 |
| 2025-12-08 |
23.77 |
23.84 |
23.51 |
23.64 |
0.08%
|
158万 |
3849万 |
| 2025-12-09 |
23.49 |
23.70 |
22.99 |
23.05 |
-2.48%
|
148万 |
3552万 |
| 2025-12-10 |
23.07 |
23.16 |
22.55 |
22.74 |
-1.36%
|
181万 |
4239万 |
| 2025-12-11 |
22.78 |
22.84 |
22.19 |
22.20 |
-2.36%
|
138万 |
3190万 |
| 2025-12-12 |
22.47 |
22.94 |
22.20 |
22.38 |
0.84%
|
167万 |
3876万 |
| 2025-12-15 |
22.52 |
22.64 |
21.99 |
21.99 |
-1.75%
|
121万 |
2774万 |
| 2025-12-16 |
22.01 |
22.08 |
21.25 |
21.31 |
-3.11%
|
214万 |
4734万 |
| 2025-12-17 |
21.16 |
21.45 |
20.73 |
21.02 |
-1.38%
|
206万 |
4446万 |
| 2025-12-18 |
21.09 |
21.81 |
21.02 |
21.19 |
0.84%
|
242万 |
5302万 |
| 2025-12-19 |
21.32 |
21.94 |
21.32 |
21.51 |
1.52%
|
183万 |
4060万 |
| 2025-12-22 |
21.79 |
21.92 |
21.62 |
21.63 |
0.55%
|
136万 |
3044万 |
| 2025-12-23 |
21.70 |
21.72 |
21.30 |
21.51 |
-0.54%
|
187万 |
4122万 |
| 2025-12-24 |
21.58 |
22.24 |
21.46 |
22.21 |
3.23%
|
184万 |
4123万 |
| 2025-12-25 |
22.48 |
22.62 |
22.15 |
22.36 |
0.66%
|
114万 |
2619万 |
| 2025-12-26 |
22.36 |
22.48 |
22.05 |
22.10 |
-1.14%
|
149万 |
3409万 |
| 2025-12-29 |
22.14 |
22.28 |
21.98 |
22.25 |
0.66%
|
137万 |
3109万 |
| 2025-12-30 |
22.09 |
22.42 |
22.06 |
22.27 |
0.09%
|
89万 |
2047万 |
| 2025-12-31 |
22.23 |
22.42 |
21.90 |
22.27 |
0.0%
|
148万 |
3361万 |
| 2026-01-05 |
22.44 |
22.80 |
22.11 |
22.73 |
2.06%
|
185万 |
4287万 |
| 2026-01-06 |
22.61 |
22.83 |
22.55 |
22.70 |
-0.13%
|
180万 |
4195万 |
| 2026-01-07 |
22.64 |
22.76 |
22.34 |
22.71 |
0.04%
|
166万 |
3855万 |
| 2026-01-08 |
22.71 |
23.06 |
22.58 |
22.95 |
1.08%
|
164万 |
3854万 |
| 2026-01-09 |
22.88 |
23.31 |
22.86 |
23.26 |
1.36%
|
192万 |
4565万 |
| 2026-01-12 |
23.28 |
23.56 |
23.15 |
23.52 |
1.09%
|
349万 |
8358万 |
| 2026-01-13 |
23.46 |
23.88 |
23.19 |
23.45 |
-0.29%
|
281万 |
6787万 |
| 2026-01-14 |
23.80 |
23.80 |
22.98 |
23.35 |
-0.42%
|
253万 |
6077万 |
| 2026-01-15 |
23.23 |
24.13 |
23.15 |
23.80 |
1.93%
|
245万 |
5978万 |
| 2026-01-16 |
23.82 |
24.00 |
23.57 |
23.87 |
0.29%
|
180万 |
4383万 |
| 2026-01-19 |
23.87 |
23.99 |
23.48 |
23.57 |
-1.27%
|
187万 |
4541万 |
| 2026-01-20 |
23.69 |
24.52 |
23.62 |
23.95 |
1.62%
|
422万 |
1.04亿 |
| 2026-01-21 |
23.93 |
24.10 |
23.57 |
24.05 |
0.41%
|
171万 |
4208万 |
| 2026-01-22 |
24.04 |
24.49 |
24.00 |
24.10 |
0.2%
|
185万 |
4582万 |
| 2026-01-23 |
24.52 |
24.52 |
23.95 |
24.14 |
0.2%
|
181万 |
4467万 |
| 2026-01-26 |
24.26 |
24.82 |
23.85 |
24.31 |
0.69%
|
279万 |
6941万 |
| 2026-01-27 |
25.07 |
25.71 |
24.24 |
24.84 |
2.17%
|
550万 |
1.39亿 |
| 2026-01-28 |
24.78 |
25.06 |
24.51 |
24.78 |
-0.24%
|
335万 |
8505万 |
| 2026-01-29 |
24.73 |
24.78 |
23.84 |
24.00 |
-3.16%
|
309万 |
7694万 |
| 2026-01-30 |
23.74 |
24.18 |
23.31 |
24.14 |
0.61%
|
230万 |
5596万 |
| 2026-02-02 |
24.23 |
24.42 |
23.63 |
23.63 |
-2.15%
|
202万 |
4987万 |
| 2026-02-03 |
23.95 |
24.39 |
23.83 |
24.36 |
3.1%
|
211万 |
5227万 |
| 2026-02-04 |
24.43 |
24.44 |
23.95 |
24.16 |
-0.8%
|
173万 |
4306万 |
| 2026-02-05 |
24.19 |
24.19 |
23.82 |
23.88 |
-1.17%
|
118万 |
2916万 |
| 2026-02-06 |
23.90 |
24.26 |
23.22 |
24.10 |
0.9%
|
140万 |
3457万 |
| 2026-02-09 |
24.23 |
24.68 |
24.14 |
24.51 |
1.7%
|
147万 |
3691万 |
| 2026-02-10 |
24.82 |
25.32 |
24.50 |
24.84 |
1.36%
|
228万 |
5825万 |
| 2026-02-11 |
24.94 |
25.41 |
24.78 |
25.21 |
1.5%
|
233万 |
6022万 |
| 2026-02-12 |
25.21 |
25.41 |
24.75 |
25.26 |
0.19%
|
206万 |
5316万 |
| 2026-02-13 |
25.05 |
25.51 |
25.05 |
25.25 |
-0.04%
|
176万 |
4568万 |
| 2026-02-24 |
25.42 |
25.97 |
25.20 |
25.85 |
2.4%
|
242万 |
6377万 |
| 2026-02-25 |
26.29 |
26.38 |
25.61 |
25.71 |
-0.57%
|
280万 |
7396万 |
| 2026-02-26 |
25.54 |
25.97 |
25.52 |
25.86 |
0.61%
|
195万 |
5160万 |
| 2026-02-27 |
26.37 |
26.37 |
25.50 |
25.78 |
-0.34%
|
228万 |
6032万 |
| 2026-03-02 |
25.69 |
25.97 |
25.22 |
25.53 |
-0.95%
|
265万 |
6942万 |
| 2026-03-03 |
25.65 |
25.66 |
24.25 |
24.30 |
-4.82%
|
236万 |
5991万 |
| 2026-03-04 |
24.11 |
24.51 |
23.61 |
23.69 |
-2.49%
|
183万 |
4514万 |
| 2026-03-05 |
23.74 |
24.49 |
23.74 |
24.02 |
1.36%
|
140万 |
3477万 |
| 2026-03-06 |
23.97 |
24.53 |
23.77 |
24.39 |
1.55%
|
173万 |
4331万 |
| 2026-03-09 |
24.03 |
24.23 |
23.39 |
24.21 |
-0.72%
|
181万 |
4421万 |
| 2026-03-10 |
24.32 |
24.70 |
24.24 |
24.68 |
1.94%
|
98万 |
2470万 |
| 2026-03-11 |
24.68 |
24.98 |
24.37 |
24.43 |
-1.03%
|
127万 |
3207万 |
| 2026-03-12 |
24.38 |
24.59 |
23.85 |
23.87 |
-2.28%
|
109万 |
2696万 |
| 2026-03-13 |
23.91 |
24.21 |
23.56 |
23.56 |
-1.31%
|
104万 |
2563万 |
| 2026-03-16 |
23.58 |
23.64 |
23.18 |
23.54 |
-0.08%
|
113万 |
2707万 |
| 2026-03-17 |
23.62 |
23.77 |
22.93 |
22.98 |
-2.37%
|
112万 |
2695万 |
| 2026-03-18 |
22.91 |
23.28 |
22.79 |
23.24 |
1.11%
|
63万 |
1487万 |
| 2026-03-19 |
22.77 |
23.29 |
22.48 |
22.63 |
-2.61%
|
107万 |
2508万 |
| 2026-03-20 |
22.96 |
23.04 |
21.93 |
21.93 |
-3.11%
|
137万 |
3131万 |
| 2026-03-23 |
21.69 |
21.72 |
20.04 |
20.24 |
-7.67%
|
207万 |
4429万 |
| 2026-03-24 |
20.55 |
21.22 |
20.43 |
21.11 |
4.3%
|
192万 |
4090万 |
| 2026-03-25 |
21.07 |
21.39 |
20.95 |
21.12 |
0.05%
|
154万 |
3336万 |
| 2026-03-26 |
21.27 |
21.34 |
20.60 |
20.72 |
-1.9%
|
143万 |
3068万 |
| 2026-03-27 |
20.46 |
21.19 |
20.46 |
21.03 |
1.46%
|
111万 |
2392万 |
| 2026-03-30 |
20.93 |
21.30 |
20.71 |
21.24 |
1.02%
|
128万 |
2764万 |
| 2026-03-31 |
21.40 |
22.73 |
21.27 |
22.13 |
4.19%
|
399万 |
9085万 |
| 2026-04-01 |
22.30 |
22.38 |
21.29 |
21.52 |
-2.74%
|
313万 |
6932万 |
| 2026-04-02 |
21.42 |
21.79 |
20.89 |
21.05 |
-2.23%
|
224万 |
4890万 |
| 2026-04-03 |
21.09 |
21.19 |
20.48 |
20.62 |
-2.04%
|
151万 |
3218万 |
| 2026-04-07 |
20.55 |
21.02 |
20.53 |
20.81 |
0.95%
|
126万 |
2693万 |
| 2026-04-08 |
21.16 |
21.90 |
21.16 |
21.87 |
5.07%
|
157万 |
3481万 |
| 2026-04-09 |
21.86 |
21.97 |
21.52 |
21.65 |
-0.98%
|
114万 |
2541万 |
| 2026-04-10 |
21.64 |
22.07 |
21.64 |
21.85 |
0.9%
|
123万 |
2777万 |
| 2026-04-13 |
21.67 |
22.07 |
21.52 |
21.96 |
0.54%
|
109万 |
2460万 |
| 2026-04-14 |
22.04 |
22.16 |
21.64 |
21.89 |
-0.36%
|
153万 |
3436万 |
| 2026-04-15 |
21.94 |
22.52 |
21.75 |
22.29 |
1.83%
|
181万 |
4123万 |
| 2026-04-16 |
22.29 |
22.64 |
22.10 |
22.54 |
1.14%
|
141万 |
3251万 |
| 2026-04-17 |
22.54 |
22.54 |
22.10 |
22.39 |
-0.65%
|
156万 |
3579万 |
| 2026-04-20 |
22.46 |
22.53 |
22.07 |
22.37 |
-0.13%
|
140万 |
3200万 |
| 2026-04-21 |
22.58 |
22.58 |
22.16 |
22.37 |
0.0%
|
145万 |
3327万 |
| 2026-04-22 |
22.47 |
22.52 |
22.12 |
22.37 |
0.0%
|
157万 |
3620万 |
| 2026-04-23 |
22.38 |
22.59 |
22.08 |
22.23 |
-0.61%
|
158万 |
3616万 |
| 2026-04-24 |
22.08 |
22.35 |
21.79 |
22.14 |
-0.4%
|
124万 |
2793万 |
| 2026-04-27 |
21.99 |
22.76 |
21.66 |
22.53 |
1.77%
|
190万 |
4316万 |
| 2026-04-28 |
22.19 |
22.19 |
20.62 |
20.77 |
-7.81%
|
546万 |
1.18亿 |
| 2026-04-29 |
20.54 |
20.90 |
20.53 |
20.64 |
-0.61%
|
288万 |
6114万 |
| 2026-04-30 |
20.64 |
21.51 |
20.62 |
21.17 |
2.56%
|
310万 |
6663万 |
| 2026-05-06 |
21.22 |
21.78 |
21.09 |
21.32 |
0.69%
|
414万 |
9033万 |
| 2026-05-07 |
21.31 |
21.79 |
21.21 |
21.44 |
0.55%
|
273万 |
6021万 |
| 2026-05-08 |
21.69 |
21.69 |
21.23 |
21.53 |
0.46%
|
170万 |
3743万 |
| 2026-05-11 |
21.60 |
21.64 |
21.22 |
21.39 |
-0.68%
|
211万 |
4628万 |
| 2026-05-12 |
21.39 |
21.46 |
20.90 |
20.90 |
-2.29%
|
173万 |
3750万 |
| 2026-05-13 |
20.81 |
20.97 |
20.78 |
20.91 |
0.05%
|
137万 |
2928万 |
| 2026-05-14 |
20.92 |
20.92 |
20.20 |
20.53 |
-1.82%
|
219万 |
4603万 |
| 2026-05-15 |
20.53 |
20.81 |
20.19 |
20.53 |
0.0%
|
245万 |
5119万 |
| 2026-05-18 |
20.21 |
20.76 |
19.99 |
20.51 |
-0.1%
|
235万 |
4885万 |
| 2026-05-19 |
20.10 |
20.75 |
20.10 |
20.65 |
0.71%
|
136万 |
2867万 |
| 2026-05-20 |
20.57 |
20.57 |
20.14 |
20.31 |
-1.66%
|
135万 |
2800万 |
| 2026-05-21 |
20.26 |
20.59 |
19.64 |
19.72 |
-2.94%
|
165万 |
3402万 |
| 2026-05-22 |
19.74 |
19.96 |
19.46 |
19.76 |
0.2%
|
123万 |
2484万 |
| 2026-05-25 |
19.76 |
19.85 |
19.17 |
19.55 |
-1.04%
|
118万 |
2367万 |
| 2026-05-26 |
19.45 |
19.45 |
18.73 |
18.97 |
-2.95%
|
129万 |
2523万 |
| 2026-05-27 |
19.03 |
19.05 |
18.13 |
18.20 |
-4.07%
|
230万 |
4345万 |
| 2026-05-28 |
18.22 |
18.41 |
17.79 |
18.26 |
0.32%
|
223万 |
4132万 |
| 2026-05-29 |
18.28 |
18.72 |
17.89 |
17.97 |
-1.61%
|
235万 |
4397万 |
| 2026-06-01 |
17.97 |
18.46 |
17.63 |
18.25 |
1.58%
|
202万 |
3758万 |
| 2026-06-02 |
18.25 |
18.34 |
17.63 |
17.80 |
-2.47%
|
140万 |
2520万 |
| 2026-06-03 |
17.88 |
17.88 |
17.42 |
17.54 |
-1.46%
|
136万 |
2405万 |
| 2026-06-04 |
17.56 |
17.59 |
16.98 |
17.24 |
-1.71%
|
139万 |
2396万 |
| 2026-06-05 |
17.25 |
17.85 |
16.93 |
17.56 |
1.86%
|
148万 |
2591万 |
| 2026-06-08 |
17.43 |
17.57 |
16.63 |
16.93 |
-3.59%
|
154万 |
2644万 |
| 2026-06-09 |
17.13 |
17.42 |
16.85 |
17.12 |
1.12%
|
134万 |
2317万 |
| 2026-06-10 |
17.02 |
17.18 |
16.63 |
16.83 |
-1.69%
|
92万 |
1551万 |
| 2026-06-11 |
16.64 |
16.83 |
16.40 |
16.46 |
-2.2%
|
93万 |
1550万 |
| 2026-06-12 |
16.60 |
16.94 |
16.54 |
16.83 |
2.25%
|
136万 |
2289万 |
| 2026-06-15 |
16.84 |
17.19 |
16.77 |
16.97 |
0.83%
|
94万 |
1601万 |
| 2026-06-16 |
17.00 |
17.06 |
16.58 |
16.94 |
-0.18%
|
166万 |
2791万 |
| 2026-06-17 |
16.94 |
16.94 |
16.36 |
16.64 |
-1.77%
|
175万 |
2901万 |
| 2026-06-18 |
16.56 |
16.77 |
16.31 |
16.68 |
0.24%
|
109万 |
1824万 |
| 2026-06-22 |
16.66 |
16.74 |
15.80 |
16.59 |
-0.54%
|
174万 |
2820万 |
| 2026-06-23 |
16.60 |
16.95 |
16.38 |
16.69 |
0.6%
|
128万 |
2164万 |
| 2026-06-24 |
16.71 |
16.93 |
16.07 |
16.15 |
-3.24%
|
125万 |
2049万 |
| 2026-06-25 |
16.18 |
16.18 |
15.60 |
15.71 |
-2.72%
|
111万 |
1765万 |
| 2026-06-26 |
15.87 |
15.87 |
15.15 |
15.19 |
-3.31%
|
224万 |
3440万 |
| 2026-06-29 |
15.22 |
15.60 |
14.83 |
15.38 |
1.25%
|
197万 |
2999万 |
| 2026-06-30 |
15.48 |
15.57 |
15.09 |
15.38 |
0.0%
|
146万 |
2242万 |
| 2026-07-01 |
15.32 |
15.84 |
15.32 |
15.59 |
1.37%
|
213万 |
3327万 |
| 2026-07-02 |
15.47 |
16.11 |
15.41 |
15.49 |
-0.64%
|
178万 |
2818万 |
| 2026-07-03 |
15.54 |
16.35 |
15.48 |
16.14 |
4.2%
|
249万 |
4025万 |
| 2026-07-06 |
16.03 |
16.39 |
15.95 |
16.09 |
-0.31%
|
137万 |
2220万 |
| 2026-07-07 |
16.07 |
16.13 |
15.52 |
15.61 |
-2.98%
|
106万 |
1673万 |
| 2026-07-08 |
15.50 |
15.77 |
15.27 |
15.62 |
0.06%
|
117万 |
1833万 |
| 2026-07-09 |
15.65 |
15.72 |
15.22 |
15.63 |
0.06%
|
98万 |
1525万 |
| 2026-07-10 |
15.56 |
16.36 |
15.46 |
16.10 |
3.01%
|
159万 |
2545万 |
| 2026-07-13 |
16.10 |
16.10 |
15.35 |
15.43 |
-4.16%
|
146万 |
2288万 |
| 2026-07-14 |
15.41 |
15.64 |
15.12 |
15.56 |
0.84%
|
146万 |
2248万 |
| 2026-07-15 |
15.60 |
15.92 |
15.46 |
15.77 |
1.35%
|
106万 |
1676万 |
| 2026-07-16 |
15.66 |
15.99 |
15.44 |
15.78 |
0.06%
|
134万 |
2125万 |
| 2026-07-17 |
15.77 |
15.98 |
15.00 |
15.11 |
-4.25%
|
188万 |
2905万 |
| 2026-07-20 |
15.12 |
15.60 |
14.71 |
14.98 |
-0.86%
|
205万 |
3117万 |
| 2026-07-21 |
14.98 |
15.07 |
14.38 |
14.82 |
-1.07%
|
178万 |
2634万 |
| 2026-07-22 |
14.81 |
14.95 |
14.39 |
14.48 |
-2.29%
|
146万 |
2143万 |
| 2026-07-23 |
14.57 |
14.91 |
14.38 |
14.87 |
2.69%
|
124万 |
1812万 |
| 2026-07-24 |
14.84 |
14.84 |
14.39 |
14.46 |
-2.76%
|
86万 |
1255万 |
| 2026-07-27 |
14.52 |
14.96 |
14.40 |
14.71 |
1.73%
|
104万 |
1538万 |
| 2026-07-28 |
14.70 |
14.92 |
14.60 |
14.75 |
0.27%
|
99万 |
1473万 |
| 2026-07-29 |
14.78 |
15.14 |
14.77 |
15.05 |
2.03%
|
144万 |
2168万 |
| 2026-07-30 |
14.91 |
15.29 |
14.91 |
15.03 |
-0.13%
|
139万 |
2116万 |
| 2026-07-31 |
15.06 |
15.49 |
15.06 |
15.38 |
2.33%
|
148万 |
2271万 |
| 2026-08-03 |
15.28 |
16.13 |
15.21 |
16.04 |
4.29%
|
259万 |
4104万 |
| 2026-08-04 |
16.07 |
16.18 |
15.85 |
16.01 |
-0.19%
|
162万 |
2593万 |
| 2026-08-05 |
15.95 |
16.25 |
15.88 |
16.08 |
0.44%
|
161万 |
2583万 |
| 2026-08-06 |
16.09 |
16.14 |
15.80 |
15.98 |
-0.62%
|
117万 |
1875万 |
| 2026-08-07 |
16.37 |
16.37 |
15.58 |
15.90 |
-0.5%
|
111万 |
1764万 |
| 2026-08-10 |
15.84 |
16.27 |
15.77 |
16.14 |
1.51%
|
140万 |
2265万 |
| 2026-08-11 |
16.17 |
16.17 |
15.85 |
15.93 |
-1.3%
|
123万 |
1975万 |
| 2026-08-12 |
15.91 |
16.28 |
15.90 |
16.02 |
0.56%
|
150万 |
2425万 |
| 2026-08-13 |
15.96 |
16.15 |
15.75 |
15.81 |
-1.31%
|
108万 |
1733万 |
| 2026-08-14 |
15.81 |
15.92 |
15.64 |
15.87 |
0.38%
|
90万 |
1426万 |
| 2026-08-17 |
15.81 |
16.19 |
15.72 |
16.16 |
1.83%
|
113万 |
1816万 |
| 2026-08-18 |
16.30 |
16.30 |
15.76 |
15.92 |
-1.49%
|
115万 |
1835万 |
| 2026-08-19 |
15.91 |
15.91 |
15.31 |
15.41 |
-3.2%
|
106万 |
1653万 |
数据来源：Baostock ｜ 更新日期：2026-08-19