📊 K线图 2026-08-19
股票：磁谷科技 (688448)
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 |
22.61 |
22.96 |
22.43 |
22.93 |
0.0%
|
43万 |
1357万 |
| 2023-07-18 |
22.70 |
23.39 |
22.55 |
22.69 |
-1.07%
|
57万 |
1796万 |
| 2023-07-19 |
22.48 |
23.72 |
22.22 |
23.09 |
1.79%
|
100万 |
3192万 |
| 2023-07-20 |
23.44 |
23.44 |
22.01 |
22.14 |
-4.11%
|
58万 |
1831万 |
| 2023-07-21 |
22.19 |
22.46 |
22.05 |
22.16 |
0.07%
|
33万 |
1023万 |
| 2023-07-24 |
21.90 |
22.53 |
21.39 |
22.26 |
0.46%
|
46万 |
1415万 |
| 2023-07-25 |
23.37 |
23.37 |
21.91 |
22.50 |
1.07%
|
58万 |
1811万 |
| 2023-07-26 |
22.61 |
22.67 |
21.97 |
22.08 |
-1.84%
|
27万 |
855万 |
| 2023-07-27 |
22.32 |
22.32 |
21.48 |
21.70 |
-1.74%
|
38万 |
1161万 |
| 2023-07-28 |
21.70 |
21.70 |
21.25 |
21.35 |
-1.6%
|
31万 |
939万 |
| 2023-07-31 |
21.44 |
21.66 |
21.05 |
21.29 |
-0.31%
|
45万 |
1332万 |
| 2023-08-01 |
21.29 |
21.30 |
20.94 |
21.03 |
-1.23%
|
35万 |
1028万 |
| 2023-08-02 |
21.03 |
22.34 |
20.88 |
21.77 |
3.55%
|
106万 |
3209万 |
| 2023-08-03 |
21.46 |
21.93 |
20.77 |
20.92 |
-3.93%
|
74万 |
2179万 |
| 2023-08-04 |
20.95 |
21.21 |
20.65 |
20.76 |
-0.76%
|
37万 |
1083万 |
| 2023-08-07 |
20.93 |
21.55 |
20.30 |
21.31 |
2.65%
|
87万 |
2550万 |
| 2023-08-08 |
21.09 |
21.58 |
20.43 |
21.03 |
-1.33%
|
131万 |
3798万 |
| 2023-08-09 |
21.03 |
21.24 |
20.77 |
20.84 |
-0.9%
|
53万 |
1559万 |
| 2023-08-10 |
20.81 |
21.21 |
20.66 |
21.06 |
1.08%
|
49万 |
1421万 |
| 2023-08-11 |
21.32 |
21.33 |
20.39 |
20.45 |
-2.93%
|
48万 |
1386万 |
| 2023-08-14 |
20.87 |
21.79 |
19.94 |
21.30 |
4.18%
|
106万 |
3114万 |
| 2023-08-15 |
21.13 |
21.47 |
20.60 |
20.84 |
-2.18%
|
76万 |
2200万 |
| 2023-08-16 |
20.75 |
20.96 |
20.07 |
20.30 |
-2.57%
|
56万 |
1590万 |
| 2023-08-17 |
20.14 |
20.79 |
19.94 |
20.45 |
0.71%
|
55万 |
1541万 |
| 2023-08-18 |
21.75 |
23.01 |
20.95 |
21.90 |
7.09%
|
248万 |
7561万 |
| 2023-08-21 |
21.76 |
23.21 |
21.43 |
22.53 |
2.88%
|
187万 |
5835万 |
| 2023-08-22 |
22.87 |
23.02 |
21.54 |
22.14 |
-1.71%
|
134万 |
4112万 |
| 2023-08-23 |
22.05 |
22.39 |
21.10 |
21.22 |
-4.16%
|
67万 |
2015万 |
| 2023-08-24 |
21.22 |
21.80 |
20.18 |
20.86 |
-1.71%
|
114万 |
3310万 |
| 2023-08-25 |
21.03 |
21.15 |
19.58 |
20.02 |
-4.0%
|
81万 |
2309万 |
| 2023-08-28 |
21.05 |
21.82 |
20.08 |
20.26 |
1.16%
|
106万 |
3014万 |
| 2023-08-29 |
20.00 |
23.83 |
19.94 |
23.28 |
14.92%
|
264万 |
8102万 |
| 2023-08-30 |
23.64 |
25.01 |
23.35 |
23.78 |
2.15%
|
255万 |
8461万 |
| 2023-08-31 |
24.29 |
24.29 |
23.27 |
23.37 |
-1.71%
|
160万 |
5216万 |
| 2023-09-01 |
23.72 |
24.15 |
21.75 |
22.10 |
-5.46%
|
216万 |
6704万 |
| 2023-09-04 |
21.98 |
22.15 |
21.04 |
22.11 |
0.03%
|
187万 |
5598万 |
| 2023-09-05 |
21.96 |
23.13 |
21.45 |
21.59 |
-2.33%
|
218万 |
6684万 |
| 2023-09-06 |
21.28 |
25.72 |
21.28 |
24.98 |
15.68%
|
449万 |
1.48亿 |
| 2023-09-07 |
24.69 |
27.46 |
24.29 |
25.13 |
0.61%
|
496万 |
1.77亿 |
| 2023-09-08 |
24.78 |
27.19 |
24.22 |
24.82 |
-1.24%
|
473万 |
1.67亿 |
| 2023-09-11 |
24.49 |
24.94 |
23.05 |
23.49 |
-5.35%
|
402万 |
1.32亿 |
| 2023-09-12 |
23.48 |
23.49 |
22.61 |
23.26 |
-0.99%
|
209万 |
6682万 |
| 2023-09-13 |
23.02 |
23.78 |
22.12 |
22.62 |
-2.74%
|
252万 |
7935万 |
| 2023-09-14 |
22.40 |
22.57 |
21.65 |
21.97 |
-2.88%
|
162万 |
4928万 |
| 2023-09-15 |
21.96 |
22.87 |
21.57 |
22.49 |
2.38%
|
192万 |
5907万 |
| 2023-09-18 |
22.50 |
23.62 |
22.21 |
22.82 |
1.45%
|
144万 |
4568万 |
| 2023-09-19 |
22.81 |
23.06 |
22.05 |
22.40 |
-1.81%
|
122万 |
3758万 |
| 2023-09-20 |
22.62 |
22.62 |
21.97 |
22.10 |
-1.36%
|
82万 |
2537万 |
| 2023-09-21 |
22.53 |
24.19 |
21.79 |
23.89 |
8.1%
|
213万 |
6941万 |
| 2023-09-22 |
23.35 |
24.58 |
23.34 |
24.32 |
1.82%
|
152万 |
5074万 |
| 2023-09-25 |
24.63 |
24.63 |
23.52 |
23.78 |
-2.24%
|
78万 |
2576万 |
| 2023-09-26 |
23.93 |
24.09 |
23.31 |
23.63 |
-0.64%
|
113万 |
3711万 |
| 2023-09-27 |
23.82 |
23.82 |
23.21 |
23.26 |
-1.56%
|
65万 |
2122万 |
| 2023-09-28 |
23.42 |
24.32 |
23.24 |
23.94 |
2.93%
|
112万 |
3709万 |
| 2023-10-09 |
23.87 |
24.40 |
23.33 |
23.66 |
-1.15%
|
83万 |
2747万 |
| 2023-10-10 |
23.85 |
23.95 |
23.31 |
23.40 |
-1.1%
|
59万 |
1918万 |
| 2023-10-11 |
23.48 |
24.19 |
23.45 |
23.73 |
1.39%
|
74万 |
2442万 |
| 2023-10-12 |
23.58 |
23.97 |
23.06 |
23.13 |
-2.51%
|
57万 |
1831万 |
| 2023-10-13 |
22.48 |
22.97 |
22.38 |
22.62 |
-2.23%
|
55万 |
1727万 |
| 2023-10-16 |
23.42 |
23.48 |
22.28 |
22.42 |
-0.87%
|
47万 |
1471万 |
| 2023-10-17 |
22.50 |
23.18 |
22.27 |
23.06 |
2.85%
|
54万 |
1720万 |
| 2023-10-18 |
23.06 |
23.11 |
22.32 |
22.40 |
-2.86%
|
37万 |
1179万 |
| 2023-10-19 |
22.04 |
22.84 |
21.79 |
22.00 |
-1.78%
|
60万 |
1840万 |
| 2023-10-20 |
21.97 |
22.17 |
21.17 |
21.32 |
-3.1%
|
51万 |
1540万 |
| 2023-10-23 |
21.32 |
21.42 |
20.36 |
20.63 |
-3.26%
|
72万 |
2072万 |
| 2023-10-24 |
20.65 |
21.91 |
20.65 |
21.49 |
4.18%
|
71万 |
2130万 |
| 2023-10-25 |
21.28 |
22.10 |
20.99 |
21.25 |
-1.11%
|
61万 |
1823万 |
| 2023-10-26 |
21.10 |
21.59 |
21.10 |
21.45 |
0.92%
|
39万 |
1156万 |
| 2023-10-27 |
21.50 |
22.02 |
21.01 |
21.95 |
2.37%
|
52万 |
1578万 |
| 2023-10-30 |
22.04 |
22.19 |
21.59 |
21.80 |
-0.69%
|
58万 |
1754万 |
| 2023-10-31 |
21.83 |
22.62 |
21.83 |
22.43 |
2.89%
|
79万 |
2444万 |
| 2023-11-01 |
22.32 |
22.33 |
21.90 |
22.19 |
-1.07%
|
39万 |
1200万 |
| 2023-11-02 |
21.97 |
22.45 |
21.80 |
21.85 |
-1.54%
|
38万 |
1171万 |
| 2023-11-03 |
22.05 |
22.67 |
21.88 |
22.51 |
3.02%
|
44万 |
1384万 |
| 2023-11-06 |
22.42 |
22.96 |
22.26 |
22.77 |
1.13%
|
72万 |
2257万 |
| 2023-11-07 |
22.86 |
23.82 |
22.44 |
23.06 |
1.31%
|
73万 |
2327万 |
| 2023-11-08 |
22.56 |
24.97 |
22.56 |
24.07 |
4.37%
|
154万 |
5101万 |
| 2023-11-09 |
25.29 |
27.67 |
25.11 |
27.12 |
12.65%
|
506万 |
1.89亿 |
| 2023-11-10 |
26.29 |
29.58 |
25.67 |
26.91 |
-0.75%
|
523万 |
2.02亿 |
| 2023-11-13 |
28.69 |
30.45 |
27.91 |
28.83 |
7.11%
|
564万 |
2.25亿 |
| 2023-11-14 |
30.28 |
32.08 |
29.01 |
31.90 |
10.66%
|
537万 |
2.26亿 |
| 2023-11-15 |
32.38 |
32.38 |
28.96 |
30.51 |
-4.36%
|
464万 |
1.92亿 |
| 2023-11-16 |
29.78 |
31.54 |
28.54 |
30.10 |
-1.33%
|
390万 |
1.63亿 |
| 2023-11-17 |
30.80 |
31.01 |
29.20 |
30.16 |
0.19%
|
298万 |
1.24亿 |
| 2023-11-20 |
29.83 |
30.98 |
28.55 |
30.38 |
0.75%
|
458万 |
1.87亿 |
| 2023-11-21 |
30.64 |
30.66 |
28.64 |
28.91 |
-4.87%
|
305万 |
1.24亿 |
| 2023-11-22 |
26.04 |
28.94 |
26.04 |
27.56 |
-4.67%
|
169万 |
6475万 |
| 2023-11-23 |
27.78 |
27.79 |
26.12 |
26.76 |
-2.87%
|
300万 |
1.10亿 |
| 2023-11-24 |
26.79 |
26.85 |
24.71 |
25.08 |
-6.3%
|
245万 |
8508万 |
| 2023-11-27 |
24.78 |
27.06 |
24.78 |
26.73 |
6.58%
|
302万 |
1.07亿 |
| 2023-11-28 |
26.86 |
27.34 |
26.14 |
26.96 |
0.88%
|
151万 |
5538万 |
| 2023-11-29 |
26.83 |
29.12 |
26.53 |
28.76 |
6.66%
|
286万 |
1.11亿 |
| 2023-11-30 |
28.77 |
28.77 |
27.79 |
28.01 |
-2.6%
|
191万 |
7325万 |
| 2023-12-01 |
27.88 |
27.88 |
27.24 |
27.33 |
-2.43%
|
81万 |
3049万 |
| 2023-12-04 |
27.11 |
27.86 |
27.04 |
27.16 |
-0.62%
|
81万 |
3041万 |
| 2023-12-05 |
27.16 |
27.78 |
26.46 |
26.63 |
-1.97%
|
62万 |
2303万 |
| 2023-12-06 |
26.41 |
27.11 |
26.39 |
26.82 |
0.74%
|
76万 |
2783万 |
| 2023-12-07 |
26.82 |
26.96 |
25.60 |
26.11 |
-2.65%
|
250万 |
8922万 |
| 2023-12-08 |
26.11 |
26.47 |
25.43 |
26.10 |
-0.03%
|
177万 |
6232万 |
| 2023-12-11 |
26.17 |
26.43 |
25.53 |
26.03 |
-0.28%
|
99万 |
3515万 |
| 2023-12-12 |
26.03 |
27.40 |
25.66 |
26.43 |
1.55%
|
213万 |
7704万 |
| 2023-12-13 |
26.46 |
27.35 |
26.18 |
26.63 |
0.72%
|
113万 |
4118万 |
| 2023-12-14 |
26.98 |
27.58 |
25.97 |
26.31 |
-1.18%
|
132万 |
4817万 |
| 2023-12-15 |
26.17 |
26.35 |
25.57 |
25.80 |
-1.95%
|
80万 |
2817万 |
| 2023-12-18 |
25.74 |
26.16 |
25.31 |
25.43 |
-1.42%
|
55万 |
1950万 |
| 2023-12-19 |
25.44 |
27.42 |
25.43 |
26.71 |
5.05%
|
199万 |
7249万 |
| 2023-12-20 |
26.65 |
27.75 |
26.50 |
26.90 |
0.69%
|
95万 |
3528万 |
| 2023-12-21 |
26.95 |
27.29 |
26.02 |
26.84 |
-0.22%
|
104万 |
3784万 |
| 2023-12-22 |
26.91 |
27.55 |
26.02 |
26.11 |
-2.7%
|
136万 |
4980万 |
| 2023-12-25 |
26.35 |
27.28 |
26.10 |
26.24 |
0.48%
|
46万 |
1683万 |
| 2023-12-26 |
26.19 |
26.19 |
25.77 |
25.97 |
-1.03%
|
51万 |
1805万 |
| 2023-12-27 |
26.02 |
27.86 |
25.79 |
27.20 |
4.77%
|
119万 |
4425万 |
| 2023-12-28 |
27.20 |
28.03 |
26.68 |
27.59 |
1.4%
|
82万 |
3079万 |
| 2023-12-29 |
27.49 |
28.80 |
27.35 |
28.47 |
3.22%
|
88万 |
3428万 |
| 2024-01-02 |
28.31 |
29.25 |
26.87 |
26.95 |
-5.36%
|
84万 |
3172万 |
| 2024-01-03 |
26.96 |
26.96 |
26.05 |
26.76 |
-0.71%
|
61万 |
2217万 |
| 2024-01-04 |
26.42 |
27.06 |
26.06 |
26.54 |
-0.79%
|
36万 |
1335万 |
| 2024-01-05 |
26.34 |
27.18 |
26.14 |
26.30 |
-0.91%
|
43万 |
1567万 |
| 2024-01-08 |
26.18 |
26.82 |
24.98 |
25.06 |
-4.71%
|
53万 |
1845万 |
| 2024-01-09 |
24.93 |
26.02 |
24.56 |
25.00 |
-0.23%
|
56万 |
1943万 |
| 2024-01-10 |
24.83 |
25.08 |
24.27 |
24.65 |
-1.44%
|
51万 |
1733万 |
| 2024-01-11 |
24.92 |
25.21 |
24.56 |
24.92 |
1.13%
|
53万 |
1827万 |
| 2024-01-12 |
25.31 |
25.46 |
24.60 |
24.65 |
-1.12%
|
41万 |
1410万 |
| 2024-01-15 |
24.33 |
24.78 |
24.23 |
24.61 |
-0.15%
|
45万 |
1506万 |
| 2024-01-16 |
24.61 |
24.61 |
24.07 |
24.54 |
-0.3%
|
55万 |
1824万 |
| 2024-01-17 |
24.63 |
24.72 |
23.88 |
24.05 |
-1.97%
|
42万 |
1422万 |
| 2024-01-18 |
23.44 |
24.04 |
22.52 |
23.52 |
-2.23%
|
62万 |
1981万 |
| 2024-01-19 |
23.87 |
23.96 |
23.01 |
23.03 |
-2.06%
|
45万 |
1466万 |
| 2024-01-22 |
23.14 |
23.35 |
20.76 |
21.93 |
-4.81%
|
55万 |
1696万 |
| 2024-01-23 |
21.85 |
22.49 |
21.31 |
21.62 |
-1.37%
|
75万 |
2234万 |
| 2024-01-24 |
20.72 |
21.94 |
20.53 |
21.87 |
1.15%
|
82万 |
2395万 |
| 2024-01-25 |
21.99 |
22.93 |
21.59 |
22.81 |
4.26%
|
56万 |
1712万 |
| 2024-01-26 |
23.90 |
23.90 |
22.45 |
22.45 |
-1.54%
|
39万 |
1222万 |
| 2024-01-29 |
22.37 |
23.20 |
21.36 |
21.38 |
-4.77%
|
39万 |
1193万 |
| 2024-01-30 |
20.54 |
21.44 |
20.54 |
20.66 |
-3.4%
|
41万 |
1187万 |
| 2024-01-31 |
20.36 |
20.43 |
19.56 |
20.01 |
-3.12%
|
72万 |
1970万 |
| 2024-02-01 |
19.28 |
19.77 |
18.71 |
19.18 |
-4.14%
|
63万 |
1680万 |
| 2024-02-02 |
19.80 |
19.80 |
17.36 |
18.13 |
-5.47%
|
59万 |
1494万 |
| 2024-02-05 |
18.07 |
18.07 |
14.70 |
15.99 |
-11.81%
|
121万 |
2688万 |
| 2024-02-06 |
15.67 |
16.62 |
13.87 |
15.92 |
-0.46%
|
149万 |
3139万 |
| 2024-02-07 |
15.77 |
16.02 |
14.52 |
15.12 |
-5.02%
|
162万 |
3388万 |
| 2024-02-08 |
14.96 |
17.20 |
14.47 |
16.83 |
11.3%
|
130万 |
2817万 |
| 2024-02-19 |
17.07 |
17.73 |
16.29 |
17.32 |
2.92%
|
70万 |
1658万 |
| 2024-02-20 |
16.73 |
17.54 |
16.65 |
17.42 |
0.55%
|
44万 |
1038万 |
| 2024-02-21 |
17.23 |
18.49 |
17.17 |
17.82 |
2.32%
|
46万 |
1131万 |
| 2024-02-22 |
17.89 |
19.75 |
17.61 |
18.84 |
5.72%
|
109万 |
2814万 |
| 2024-02-23 |
18.63 |
19.28 |
18.48 |
18.89 |
0.27%
|
97万 |
2502万 |
| 2024-02-26 |
19.21 |
19.55 |
18.52 |
18.84 |
-0.27%
|
142万 |
3692万 |
| 2024-02-27 |
18.78 |
19.44 |
18.54 |
19.39 |
2.92%
|
148万 |
3856万 |
| 2024-02-28 |
19.51 |
19.76 |
16.30 |
16.88 |
-12.93%
|
195万 |
4879万 |
| 2024-02-29 |
16.85 |
18.76 |
16.65 |
18.26 |
8.17%
|
196万 |
4857万 |
| 2024-03-01 |
18.19 |
18.77 |
17.97 |
18.48 |
1.2%
|
174万 |
4358万 |
| 2024-03-04 |
18.46 |
18.74 |
17.67 |
18.20 |
-1.51%
|
96万 |
2389万 |
| 2024-03-05 |
18.19 |
18.29 |
17.27 |
17.37 |
-4.55%
|
73万 |
1780万 |
| 2024-03-06 |
17.37 |
18.43 |
17.22 |
17.98 |
3.5%
|
104万 |
2560万 |
| 2024-03-07 |
18.24 |
19.29 |
18.04 |
18.43 |
2.49%
|
163万 |
4167万 |
| 2024-03-08 |
18.61 |
18.61 |
17.60 |
17.86 |
-3.06%
|
102万 |
2510万 |
| 2024-03-11 |
17.90 |
18.55 |
17.66 |
18.52 |
3.69%
|
104万 |
2587万 |
| 2024-03-12 |
18.54 |
19.43 |
18.46 |
19.23 |
3.8%
|
152万 |
3959万 |
| 2024-03-13 |
19.53 |
19.54 |
18.86 |
18.97 |
-1.33%
|
112万 |
2929万 |
| 2024-03-14 |
18.89 |
19.07 |
18.45 |
18.90 |
-0.39%
|
89万 |
2291万 |
| 2024-03-15 |
18.70 |
19.22 |
18.65 |
19.15 |
1.36%
|
105万 |
2718万 |
| 2024-03-18 |
19.08 |
19.58 |
19.04 |
19.56 |
2.11%
|
97万 |
2554万 |
| 2024-03-19 |
19.55 |
20.02 |
19.48 |
19.54 |
-0.07%
|
82万 |
2215万 |
| 2024-03-20 |
19.43 |
19.98 |
19.34 |
19.92 |
1.95%
|
79万 |
2135万 |
| 2024-03-21 |
20.02 |
20.22 |
19.30 |
19.78 |
-0.7%
|
82万 |
2226万 |
| 2024-03-22 |
19.79 |
19.88 |
19.34 |
19.39 |
-2.0%
|
68万 |
1839万 |
| 2024-03-25 |
19.33 |
19.53 |
18.60 |
18.60 |
-4.08%
|
62万 |
1630万 |
| 2024-03-26 |
18.56 |
18.82 |
18.24 |
18.54 |
-0.32%
|
76万 |
1935万 |
| 2024-03-27 |
18.54 |
18.74 |
17.62 |
17.86 |
-3.68%
|
62万 |
1564万 |
| 2024-03-28 |
18.32 |
18.70 |
18.09 |
18.30 |
2.51%
|
55万 |
1386万 |
| 2024-03-29 |
18.79 |
18.79 |
17.91 |
18.69 |
2.12%
|
58万 |
1464万 |
| 2024-04-01 |
18.81 |
19.29 |
18.73 |
19.29 |
3.18%
|
65万 |
1696万 |
| 2024-04-02 |
19.26 |
19.34 |
18.93 |
19.05 |
-1.22%
|
57万 |
1494万 |
| 2024-04-03 |
19.06 |
19.16 |
18.57 |
18.68 |
-1.96%
|
52万 |
1344万 |
| 2024-04-08 |
18.76 |
18.76 |
17.90 |
18.02 |
-3.53%
|
69万 |
1729万 |
| 2024-04-09 |
17.92 |
18.42 |
17.92 |
18.37 |
1.95%
|
46万 |
1158万 |
| 2024-04-10 |
18.11 |
18.49 |
17.69 |
17.74 |
-3.43%
|
38万 |
947万 |
| 2024-04-11 |
17.67 |
18.32 |
17.60 |
17.78 |
0.25%
|
47万 |
1159万 |
| 2024-04-12 |
17.78 |
18.24 |
17.19 |
17.28 |
-2.85%
|
56万 |
1343万 |
| 2024-04-15 |
17.31 |
17.46 |
15.22 |
15.59 |
-9.76%
|
192万 |
4263万 |
| 2024-04-16 |
15.57 |
15.64 |
14.20 |
14.30 |
-8.28%
|
195万 |
3925万 |
| 2024-04-17 |
14.36 |
15.54 |
14.19 |
15.17 |
6.1%
|
268万 |
5485万 |
| 2024-04-18 |
15.02 |
15.30 |
14.62 |
14.93 |
-1.59%
|
142万 |
2913万 |
| 2024-04-19 |
14.93 |
15.07 |
14.43 |
14.58 |
-2.36%
|
94万 |
1890万 |
| 2024-04-22 |
14.52 |
14.72 |
13.22 |
14.52 |
-0.4%
|
72万 |
1412万 |
| 2024-04-23 |
14.63 |
14.80 |
14.30 |
14.53 |
0.1%
|
146万 |
2901万 |
| 2024-04-24 |
14.53 |
14.93 |
14.53 |
14.83 |
2.07%
|
126万 |
2539万 |
| 2024-04-25 |
14.83 |
15.81 |
14.67 |
15.27 |
2.92%
|
127万 |
2642万 |
| 2024-04-26 |
15.27 |
15.62 |
14.85 |
15.45 |
1.2%
|
119万 |
2490万 |
| 2024-04-29 |
15.52 |
16.10 |
15.44 |
16.06 |
3.94%
|
119万 |
2579万 |
| 2024-04-30 |
16.06 |
16.24 |
15.81 |
15.95 |
-0.68%
|
83万 |
1815万 |
| 2024-05-06 |
16.12 |
16.54 |
16.01 |
16.41 |
2.9%
|
95万 |
2131万 |
| 2024-05-07 |
16.28 |
16.47 |
16.26 |
16.45 |
0.22%
|
63万 |
1418万 |
| 2024-05-08 |
16.45 |
16.45 |
15.97 |
16.00 |
-2.72%
|
69万 |
1533万 |
| 2024-05-09 |
16.00 |
16.32 |
15.99 |
16.20 |
1.24%
|
72万 |
1608万 |
| 2024-05-10 |
16.32 |
16.35 |
15.75 |
15.79 |
-2.49%
|
64万 |
1397万 |
| 2024-05-13 |
15.79 |
15.79 |
14.75 |
15.01 |
-4.97%
|
96万 |
1986万 |
| 2024-05-14 |
15.07 |
15.39 |
14.90 |
14.93 |
-0.54%
|
82万 |
1700万 |
| 2024-05-15 |
14.93 |
15.19 |
14.74 |
14.87 |
-0.39%
|
65万 |
1346万 |
| 2024-05-16 |
14.87 |
15.40 |
14.87 |
15.22 |
2.32%
|
83万 |
1730万 |
| 2024-05-17 |
15.22 |
15.77 |
15.22 |
15.69 |
3.13%
|
71万 |
1509万 |
| 2024-05-20 |
15.70 |
15.79 |
15.41 |
15.72 |
0.19%
|
88万 |
1874万 |
| 2024-05-21 |
15.55 |
15.65 |
15.19 |
15.25 |
-2.99%
|
51万 |
1082万 |
| 2024-05-22 |
15.19 |
15.55 |
15.08 |
15.54 |
1.88%
|
57万 |
1205万 |
| 2024-05-23 |
15.39 |
15.40 |
14.87 |
15.08 |
-2.93%
|
57万 |
1194万 |
| 2024-05-24 |
14.95 |
15.22 |
14.50 |
14.64 |
-2.92%
|
65万 |
1329万 |
| 2024-05-27 |
14.69 |
14.93 |
14.34 |
14.85 |
1.4%
|
54万 |
1086万 |
| 2024-05-28 |
14.86 |
15.15 |
14.67 |
14.80 |
-0.35%
|
54万 |
1102万 |
| 2024-05-29 |
14.75 |
15.13 |
14.74 |
14.88 |
0.55%
|
47万 |
973万 |
| 2024-05-30 |
14.86 |
14.96 |
14.67 |
14.75 |
-0.89%
|
44万 |
899万 |
| 2024-05-31 |
14.60 |
14.99 |
14.53 |
14.81 |
0.45%
|
62万 |
1269万 |
| 2024-06-03 |
14.75 |
14.94 |
14.14 |
14.26 |
-3.71%
|
76万 |
1515万 |
| 2024-06-04 |
14.11 |
14.21 |
13.70 |
13.90 |
-2.57%
|
87万 |
1650万 |
| 2024-06-05 |
13.90 |
13.90 |
13.47 |
13.49 |
-2.9%
|
59万 |
1108万 |
| 2024-06-06 |
13.52 |
13.62 |
12.60 |
12.90 |
-4.4%
|
129万 |
2281万 |
| 2024-06-07 |
12.90 |
13.37 |
12.90 |
13.29 |
3.01%
|
81万 |
1463万 |
| 2024-06-11 |
13.29 |
13.47 |
12.96 |
13.40 |
0.88%
|
50万 |
912万 |
| 2024-06-12 |
13.27 |
13.65 |
13.27 |
13.62 |
1.59%
|
58万 |
1074万 |
| 2024-06-13 |
13.48 |
14.56 |
13.40 |
14.26 |
4.74%
|
150万 |
2892万 |
| 2024-06-14 |
14.12 |
14.15 |
13.70 |
13.85 |
-2.88%
|
98万 |
1857万 |
| 2024-06-17 |
13.71 |
14.08 |
13.57 |
13.87 |
0.11%
|
103万 |
1946万 |
| 2024-06-18 |
13.72 |
14.61 |
13.72 |
14.40 |
3.86%
|
147万 |
2861万 |
| 2024-06-19 |
14.45 |
14.50 |
14.01 |
14.07 |
-2.29%
|
88万 |
1704万 |
| 2024-06-20 |
14.07 |
14.63 |
13.95 |
14.31 |
1.67%
|
135万 |
2661万 |
| 2024-06-21 |
14.28 |
14.28 |
13.90 |
14.03 |
-1.9%
|
77万 |
1483万 |
| 2024-06-24 |
14.03 |
14.31 |
13.21 |
13.30 |
-5.22%
|
97万 |
1830万 |
| 2024-06-25 |
13.47 |
13.64 |
13.13 |
13.27 |
-0.22%
|
84万 |
1551万 |
| 2024-06-26 |
13.27 |
13.82 |
13.05 |
13.82 |
4.09%
|
90万 |
1661万 |
| 2024-06-27 |
13.79 |
14.06 |
13.65 |
13.65 |
-1.22%
|
64万 |
1214万 |
| 2024-06-28 |
13.64 |
14.14 |
13.38 |
13.84 |
1.45%
|
74万 |
1420万 |
| 2024-07-01 |
14.01 |
14.12 |
13.29 |
13.76 |
-0.64%
|
85万 |
1589万 |
| 2024-07-02 |
13.76 |
13.87 |
13.44 |
13.54 |
-1.6%
|
58万 |
1087万 |
| 2024-07-03 |
13.57 |
13.57 |
13.11 |
13.20 |
-2.49%
|
56万 |
1030万 |
| 2024-07-04 |
13.19 |
13.31 |
12.48 |
12.52 |
-5.17%
|
89万 |
1553万 |
| 2024-07-05 |
12.52 |
12.80 |
12.31 |
12.69 |
1.41%
|
49万 |
853万 |
| 2024-07-08 |
12.57 |
12.62 |
11.94 |
12.00 |
-5.43%
|
81万 |
1347万 |
| 2024-07-09 |
11.95 |
12.52 |
11.69 |
12.35 |
2.87%
|
123万 |
2031万 |
| 2024-07-10 |
12.23 |
12.47 |
12.17 |
12.25 |
-0.83%
|
56万 |
943万 |
| 2024-07-11 |
12.50 |
12.83 |
12.46 |
12.83 |
4.73%
|
62万 |
1088万 |
| 2024-07-12 |
12.87 |
13.10 |
12.51 |
12.59 |
-1.83%
|
80万 |
1396万 |
| 2024-07-15 |
12.59 |
12.74 |
12.10 |
12.29 |
-2.39%
|
81万 |
1373万 |
| 2024-07-16 |
12.29 |
13.71 |
12.29 |
13.35 |
8.65%
|
237万 |
4254万 |
| 2024-07-17 |
13.20 |
13.61 |
13.00 |
13.08 |
-2.03%
|
132万 |
2396万 |
| 2024-07-18 |
12.84 |
14.15 |
12.69 |
13.99 |
6.95%
|
178万 |
3303万 |
| 2024-07-19 |
13.77 |
14.41 |
13.77 |
14.07 |
0.58%
|
171万 |
3310万 |
| 2024-07-22 |
13.95 |
14.61 |
13.95 |
14.12 |
0.31%
|
149万 |
2910万 |
| 2024-07-23 |
14.04 |
14.17 |
13.35 |
13.40 |
-5.04%
|
150万 |
2832万 |
| 2024-07-24 |
13.40 |
13.62 |
12.69 |
13.05 |
-2.63%
|
161万 |
2873万 |
| 2024-07-25 |
12.96 |
13.54 |
12.78 |
13.31 |
1.97%
|
117万 |
2124万 |
| 2024-07-26 |
13.31 |
13.48 |
13.18 |
13.38 |
0.5%
|
46万 |
849万 |
| 2024-07-29 |
13.57 |
13.57 |
13.12 |
13.29 |
-0.6%
|
60万 |
1095万 |
| 2024-07-30 |
13.20 |
13.52 |
13.14 |
13.33 |
0.28%
|
53万 |
977万 |
| 2024-07-31 |
13.33 |
14.47 |
13.26 |
14.14 |
6.05%
|
130万 |
2486万 |
| 2024-08-01 |
14.03 |
14.40 |
14.01 |
14.28 |
1.04%
|
110万 |
2150万 |
| 2024-08-02 |
14.21 |
14.43 |
14.06 |
14.09 |
-1.39%
|
65万 |
1263万 |
| 2024-08-05 |
13.95 |
14.18 |
13.38 |
13.42 |
-4.74%
|
78万 |
1467万 |
| 2024-08-06 |
13.58 |
13.84 |
13.49 |
13.74 |
2.4%
|
46万 |
871万 |
| 2024-08-07 |
13.47 |
13.87 |
13.47 |
13.76 |
0.16%
|
25万 |
471万 |
| 2024-08-08 |
13.75 |
13.87 |
13.42 |
13.70 |
-0.48%
|
38万 |
707万 |
| 2024-08-09 |
13.84 |
13.98 |
13.51 |
13.53 |
-1.23%
|
55万 |
1043万 |
| 2024-08-12 |
13.53 |
13.53 |
13.21 |
13.27 |
-1.9%
|
37万 |
682万 |
| 2024-08-13 |
13.22 |
13.38 |
13.06 |
13.26 |
-0.11%
|
59万 |
1065万 |
| 2024-08-14 |
13.38 |
13.38 |
12.96 |
12.96 |
-2.21%
|
46万 |
837万 |
| 2024-08-15 |
13.10 |
13.20 |
12.72 |
12.87 |
-0.74%
|
71万 |
1253万 |
| 2024-08-16 |
12.99 |
13.01 |
12.76 |
12.81 |
-0.46%
|
36万 |
630万 |
| 2024-08-19 |
12.94 |
12.95 |
12.58 |
12.66 |
-1.2%
|
57万 |
1002万 |
| 2024-08-20 |
12.66 |
12.90 |
12.47 |
12.58 |
-0.64%
|
56万 |
981万 |
| 2024-08-21 |
12.49 |
12.72 |
12.49 |
12.59 |
0.12%
|
43万 |
742万 |
| 2024-08-22 |
12.59 |
12.60 |
12.36 |
12.36 |
-1.86%
|
29万 |
499万 |
| 2024-08-23 |
12.36 |
12.36 |
12.06 |
12.14 |
-1.72%
|
39万 |
661万 |
| 2024-08-26 |
12.14 |
12.40 |
12.06 |
12.28 |
1.15%
|
56万 |
936万 |
| 2024-08-27 |
12.35 |
12.35 |
12.04 |
12.06 |
-1.79%
|
28万 |
479万 |
| 2024-08-28 |
12.17 |
12.57 |
12.17 |
12.41 |
2.86%
|
81万 |
1385万 |
| 2024-08-29 |
12.42 |
12.54 |
12.04 |
12.47 |
0.53%
|
93万 |
1560万 |
| 2024-08-30 |
12.51 |
12.80 |
12.36 |
12.59 |
0.94%
|
173万 |
2973万 |
| 2024-09-02 |
12.57 |
12.59 |
12.22 |
12.25 |
-2.74%
|
122万 |
2055万 |
| 2024-09-03 |
12.38 |
12.44 |
12.22 |
12.30 |
0.42%
|
48万 |
812万 |
| 2024-09-04 |
12.18 |
12.39 |
12.13 |
12.19 |
-0.89%
|
37万 |
622万 |
| 2024-09-05 |
12.19 |
12.43 |
12.14 |
12.20 |
0.12%
|
60万 |
1007万 |
| 2024-09-06 |
12.23 |
12.30 |
11.57 |
11.64 |
-4.57%
|
118万 |
1913万 |
| 2024-09-09 |
11.69 |
11.93 |
11.47 |
11.74 |
0.82%
|
69万 |
1118万 |
| 2024-09-10 |
11.74 |
11.92 |
11.59 |
11.86 |
1.0%
|
43万 |
695万 |
| 2024-09-11 |
11.86 |
11.95 |
11.66 |
11.73 |
-1.11%
|
37万 |
600万 |
| 2024-09-12 |
11.77 |
11.88 |
11.45 |
11.49 |
-2.0%
|
64万 |
1020万 |
| 2024-09-13 |
11.51 |
11.51 |
11.15 |
11.19 |
-2.62%
|
48万 |
752万 |
| 2024-09-18 |
11.17 |
11.37 |
11.03 |
11.31 |
1.05%
|
70万 |
1074万 |
| 2024-09-19 |
11.38 |
11.63 |
11.21 |
11.54 |
2.08%
|
55万 |
871万 |
| 2024-09-20 |
11.62 |
11.62 |
11.24 |
11.39 |
-1.33%
|
34万 |
532万 |
| 2024-09-23 |
11.29 |
11.51 |
11.22 |
11.31 |
-0.71%
|
37万 |
573万 |
| 2024-09-24 |
11.40 |
11.81 |
11.28 |
11.81 |
4.47%
|
69万 |
1100万 |
| 2024-09-25 |
11.97 |
12.80 |
11.97 |
12.28 |
3.91%
|
103万 |
1741万 |
| 2024-09-26 |
12.28 |
12.61 |
12.22 |
12.59 |
2.57%
|
78万 |
1338万 |
| 2024-09-27 |
12.73 |
13.26 |
12.73 |
13.21 |
4.89%
|
69万 |
1237万 |
| 2024-09-30 |
13.93 |
15.31 |
13.49 |
14.91 |
12.94%
|
294万 |
5757万 |
| 2024-10-08 |
17.60 |
17.62 |
15.92 |
17.59 |
17.94%
|
446万 |
1.03亿 |
| 2024-10-09 |
17.16 |
18.81 |
15.38 |
16.79 |
-4.54%
|
592万 |
1.39亿 |
| 2024-10-10 |
17.31 |
17.58 |
15.96 |
16.40 |
-2.36%
|
312万 |
7152万 |
| 2024-10-11 |
16.40 |
16.63 |
14.67 |
14.83 |
-9.57%
|
263万 |
5542万 |
| 2024-10-14 |
15.07 |
15.88 |
14.74 |
15.82 |
6.68%
|
202万 |
4221万 |
| 2024-10-15 |
15.90 |
17.60 |
15.67 |
16.77 |
6.03%
|
338万 |
7763万 |
| 2024-10-16 |
16.72 |
17.97 |
16.57 |
16.89 |
0.7%
|
330万 |
7715万 |
| 2024-10-17 |
17.05 |
19.87 |
17.05 |
18.63 |
10.29%
|
466万 |
1.19亿 |
| 2024-10-18 |
18.99 |
22.24 |
18.48 |
22.00 |
18.11%
|
691万 |
1.94亿 |
| 2024-10-21 |
22.73 |
24.44 |
20.84 |
21.78 |
-1.0%
|
783万 |
2.41亿 |
| 2024-10-22 |
21.34 |
21.71 |
19.73 |
19.94 |
-8.45%
|
539万 |
1.50亿 |
| 2024-10-23 |
20.87 |
23.46 |
20.25 |
22.29 |
11.81%
|
628万 |
1.85亿 |
| 2024-10-24 |
22.51 |
26.75 |
22.36 |
26.75 |
20.0%
|
880万 |
2.93亿 |
| 2024-10-25 |
28.60 |
30.80 |
25.56 |
27.50 |
2.8%
|
991万 |
3.83亿 |
| 2024-10-28 |
27.13 |
27.20 |
25.06 |
26.39 |
-4.03%
|
542万 |
1.92亿 |
| 2024-10-29 |
25.81 |
29.60 |
24.93 |
26.98 |
2.25%
|
475万 |
1.77亿 |
| 2024-10-30 |
25.66 |
26.08 |
24.07 |
24.86 |
-7.88%
|
379万 |
1.29亿 |
| 2024-10-31 |
24.89 |
29.09 |
24.22 |
27.81 |
11.86%
|
564万 |
2.12亿 |
| 2024-11-01 |
30.80 |
32.96 |
25.66 |
25.88 |
-6.94%
|
830万 |
3.36亿 |
| 2024-11-04 |
26.53 |
27.86 |
23.82 |
25.29 |
-2.27%
|
589万 |
2.10亿 |
| 2024-11-05 |
24.89 |
26.10 |
24.49 |
25.37 |
0.32%
|
480万 |
1.66亿 |
| 2024-11-06 |
25.66 |
28.58 |
25.44 |
26.97 |
6.3%
|
538万 |
1.98亿 |
| 2024-11-07 |
26.46 |
27.53 |
26.25 |
26.87 |
-0.35%
|
280万 |
1.02亿 |
| 2024-11-08 |
28.60 |
31.79 |
28.23 |
31.50 |
17.22%
|
468万 |
1.91亿 |
| 2024-11-11 |
33.00 |
36.58 |
31.53 |
33.31 |
5.75%
|
613万 |
2.83亿 |
| 2024-11-12 |
33.31 |
33.66 |
30.21 |
31.31 |
-6.01%
|
480万 |
2.06亿 |
| 2024-11-13 |
30.42 |
31.16 |
29.71 |
29.95 |
-4.33%
|
327万 |
1.35亿 |
| 2024-11-14 |
29.33 |
31.14 |
29.32 |
29.88 |
-0.24%
|
243万 |
1.00亿 |
| 2024-11-15 |
29.51 |
30.31 |
26.83 |
27.34 |
-8.49%
|
256万 |
9885万 |
| 2024-11-18 |
27.20 |
27.50 |
24.56 |
25.01 |
-8.53%
|
275万 |
9640万 |
| 2024-11-19 |
25.37 |
26.25 |
24.21 |
25.92 |
3.64%
|
262万 |
9008万 |
| 2024-11-20 |
25.92 |
26.04 |
25.00 |
25.99 |
0.28%
|
266万 |
9257万 |
| 2024-11-21 |
25.98 |
27.28 |
25.42 |
26.51 |
1.97%
|
291万 |
1.05亿 |
| 2024-11-22 |
26.57 |
26.57 |
24.76 |
24.78 |
-6.53%
|
217万 |
7601万 |
| 2024-11-25 |
24.79 |
25.43 |
22.99 |
23.60 |
-4.74%
|
237万 |
7646万 |
| 2024-11-26 |
23.76 |
24.92 |
23.23 |
23.44 |
-0.71%
|
186万 |
6084万 |
| 2024-11-27 |
23.43 |
24.34 |
22.37 |
24.18 |
3.19%
|
203万 |
6460万 |
| 2024-11-28 |
24.17 |
25.81 |
23.46 |
24.51 |
1.33%
|
239万 |
8108万 |
| 2024-11-29 |
24.51 |
25.82 |
24.22 |
25.26 |
3.08%
|
192万 |
6580万 |
| 2024-12-02 |
25.36 |
30.06 |
24.78 |
28.23 |
11.76%
|
419万 |
1.54亿 |
| 2024-12-03 |
28.51 |
28.96 |
26.31 |
27.00 |
-4.36%
|
315万 |
1.17亿 |
| 2024-12-04 |
27.20 |
28.16 |
26.14 |
26.32 |
-2.5%
|
238万 |
8762万 |
| 2024-12-05 |
26.36 |
26.68 |
25.74 |
26.05 |
-1.06%
|
123万 |
4416万 |
| 2024-12-06 |
25.97 |
27.04 |
25.44 |
26.17 |
0.48%
|
179万 |
6434万 |
| 2024-12-09 |
26.02 |
26.24 |
24.52 |
24.95 |
-4.65%
|
179万 |
6156万 |
| 2024-12-10 |
26.13 |
27.03 |
25.30 |
26.41 |
5.85%
|
318万 |
1.14亿 |
| 2024-12-11 |
26.15 |
26.83 |
25.48 |
25.67 |
-2.8%
|
148万 |
5237万 |
| 2024-12-12 |
25.67 |
26.02 |
24.96 |
25.37 |
-1.17%
|
82万 |
2863万 |
| 2024-12-13 |
25.47 |
25.95 |
24.33 |
24.42 |
-3.76%
|
143万 |
4887万 |
| 2024-12-16 |
24.48 |
25.13 |
23.83 |
24.34 |
-0.3%
|
97万 |
3224万 |
| 2024-12-17 |
24.34 |
24.34 |
22.53 |
22.64 |
-7.02%
|
139万 |
4425万 |
| 2024-12-18 |
22.73 |
22.97 |
21.79 |
22.67 |
0.13%
|
126万 |
3861万 |
| 2024-12-19 |
22.65 |
23.38 |
22.36 |
22.51 |
-0.68%
|
111万 |
3458万 |
| 2024-12-20 |
22.42 |
24.66 |
22.42 |
23.72 |
5.37%
|
198万 |
6435万 |
| 2024-12-23 |
23.85 |
23.85 |
22.38 |
22.45 |
-5.35%
|
182万 |
5684万 |
| 2024-12-24 |
22.50 |
22.67 |
21.63 |
22.37 |
-0.39%
|
140万 |
4239万 |
| 2024-12-25 |
22.44 |
22.63 |
21.22 |
21.49 |
-3.93%
|
131万 |
3869万 |
| 2024-12-26 |
21.78 |
22.21 |
21.64 |
21.87 |
1.77%
|
93万 |
2799万 |
| 2024-12-27 |
22.26 |
22.41 |
21.71 |
21.74 |
-0.57%
|
77万 |
2329万 |
| 2024-12-30 |
21.56 |
21.60 |
20.99 |
21.38 |
-1.69%
|
99万 |
2892万 |
| 2024-12-31 |
21.37 |
22.15 |
20.54 |
20.63 |
-3.5%
|
129万 |
3769万 |
| 2025-01-02 |
20.63 |
21.04 |
19.87 |
20.12 |
-2.45%
|
100万 |
2813万 |
| 2025-01-03 |
20.12 |
20.23 |
18.93 |
19.05 |
-5.32%
|
136万 |
3623万 |
| 2025-01-06 |
19.07 |
19.87 |
18.19 |
19.48 |
2.27%
|
159万 |
4189万 |
| 2025-01-07 |
19.48 |
20.53 |
18.96 |
20.39 |
4.67%
|
183万 |
4931万 |
| 2025-01-08 |
19.83 |
20.30 |
19.09 |
19.96 |
-2.12%
|
126万 |
3404万 |
| 2025-01-09 |
19.92 |
20.52 |
19.78 |
20.15 |
0.96%
|
97万 |
2693万 |
| 2025-01-10 |
20.42 |
21.35 |
19.81 |
19.81 |
-1.67%
|
157万 |
4440万 |
| 2025-01-13 |
19.67 |
22.92 |
18.92 |
22.15 |
11.81%
|
387万 |
1.13亿 |
| 2025-01-14 |
21.78 |
22.57 |
21.71 |
22.48 |
1.49%
|
313万 |
9459万 |
| 2025-01-15 |
22.64 |
22.64 |
21.49 |
22.19 |
-1.3%
|
224万 |
6701万 |
| 2025-01-16 |
22.06 |
23.02 |
21.35 |
21.62 |
-2.58%
|
199万 |
5955万 |
| 2025-01-17 |
21.49 |
22.28 |
20.97 |
21.59 |
-0.14%
|
140万 |
4127万 |
| 2025-01-20 |
22.04 |
22.04 |
20.90 |
21.04 |
-2.55%
|
185万 |
5347万 |
| 2025-01-21 |
21.05 |
21.63 |
20.86 |
21.49 |
2.16%
|
110万 |
3201万 |
| 2025-01-22 |
21.49 |
22.16 |
21.07 |
21.63 |
0.65%
|
149万 |
4405万 |
| 2025-01-23 |
21.71 |
22.20 |
21.18 |
21.76 |
0.58%
|
175万 |
5230万 |
| 2025-01-24 |
21.68 |
22.14 |
21.27 |
22.01 |
1.15%
|
135万 |
4054万 |
| 2025-01-27 |
22.11 |
22.26 |
21.15 |
21.19 |
-3.7%
|
132万 |
3875万 |
| 2025-02-05 |
21.34 |
21.77 |
21.30 |
21.48 |
1.35%
|
93万 |
2758万 |
| 2025-02-06 |
21.43 |
22.74 |
21.27 |
22.59 |
5.16%
|
198万 |
6059万 |
| 2025-02-07 |
22.48 |
23.03 |
22.11 |
22.59 |
0.03%
|
199万 |
6146万 |
| 2025-02-10 |
22.70 |
22.94 |
21.93 |
22.76 |
0.75%
|
140万 |
4340万 |
| 2025-02-11 |
22.61 |
22.87 |
22.07 |
22.53 |
-1.0%
|
127万 |
3903万 |
| 2025-02-12 |
22.57 |
22.70 |
22.13 |
22.70 |
0.72%
|
105万 |
3238万 |
| 2025-02-13 |
22.70 |
24.24 |
22.15 |
23.32 |
2.75%
|
256万 |
8133万 |
| 2025-02-14 |
22.95 |
24.11 |
22.95 |
23.55 |
1.01%
|
202万 |
6514万 |
| 2025-02-17 |
23.48 |
24.44 |
22.97 |
24.32 |
3.27%
|
231万 |
7521万 |
| 2025-02-18 |
24.07 |
25.37 |
23.72 |
24.66 |
1.39%
|
276万 |
9275万 |
| 2025-02-19 |
23.61 |
24.93 |
23.25 |
24.93 |
1.1%
|
251万 |
8252万 |
| 2025-02-20 |
24.89 |
24.89 |
23.62 |
23.80 |
-4.53%
|
182万 |
6011万 |
| 2025-02-21 |
23.85 |
24.76 |
23.45 |
24.10 |
1.26%
|
160万 |
5247万 |
| 2025-02-24 |
23.93 |
24.10 |
23.47 |
23.63 |
-1.95%
|
119万 |
3859万 |
| 2025-02-25 |
23.46 |
24.76 |
23.23 |
24.16 |
2.23%
|
262万 |
8610万 |
| 2025-02-26 |
24.34 |
24.44 |
23.76 |
24.07 |
-0.39%
|
160万 |
5267万 |
| 2025-02-27 |
24.07 |
24.18 |
23.09 |
23.67 |
-1.65%
|
167万 |
5358万 |
| 2025-02-28 |
23.46 |
23.60 |
22.78 |
23.10 |
-2.42%
|
141万 |
4461万 |
| 2025-03-03 |
23.22 |
24.20 |
22.89 |
23.52 |
1.84%
|
146万 |
4712万 |
| 2025-03-04 |
23.25 |
24.78 |
23.13 |
24.21 |
2.9%
|
194万 |
6342万 |
| 2025-03-05 |
24.04 |
24.16 |
23.39 |
23.44 |
-3.15%
|
137万 |
4425万 |
| 2025-03-06 |
24.04 |
24.64 |
23.42 |
24.27 |
3.53%
|
223万 |
7400万 |
| 2025-03-07 |
24.18 |
24.43 |
23.41 |
23.52 |
-3.11%
|
138万 |
4491万 |
| 2025-03-10 |
23.45 |
24.84 |
23.45 |
24.37 |
3.62%
|
281万 |
9326万 |
| 2025-03-11 |
24.17 |
24.68 |
23.82 |
24.27 |
-0.39%
|
144万 |
4786万 |
| 2025-03-12 |
24.58 |
24.58 |
23.94 |
23.99 |
-1.15%
|
108万 |
3570万 |
| 2025-03-13 |
24.09 |
24.09 |
22.94 |
23.11 |
-3.67%
|
135万 |
4321万 |
| 2025-03-14 |
23.11 |
23.60 |
22.90 |
23.46 |
1.49%
|
70万 |
2242万 |
| 2025-03-17 |
23.75 |
23.92 |
23.05 |
23.20 |
-1.09%
|
83万 |
2659万 |
| 2025-03-18 |
23.37 |
23.67 |
23.06 |
23.22 |
0.09%
|
98万 |
3119万 |
| 2025-03-19 |
23.22 |
23.22 |
22.58 |
22.62 |
-2.59%
|
108万 |
3370万 |
| 2025-03-20 |
22.62 |
23.69 |
22.54 |
23.05 |
1.88%
|
139万 |
4406万 |
| 2025-03-21 |
22.89 |
23.10 |
22.41 |
22.51 |
-2.32%
|
95万 |
2953万 |
| 2025-03-24 |
22.37 |
22.79 |
21.42 |
21.87 |
-2.83%
|
99万 |
2968万 |
| 2025-03-25 |
21.93 |
22.38 |
21.71 |
22.13 |
1.17%
|
80万 |
2437万 |
| 2025-03-26 |
22.22 |
22.62 |
21.98 |
22.23 |
0.46%
|
71万 |
2198万 |
| 2025-03-27 |
22.38 |
24.12 |
21.67 |
23.02 |
3.53%
|
196万 |
6175万 |
| 2025-03-28 |
22.99 |
23.26 |
21.68 |
21.88 |
-4.94%
|
151万 |
4599万 |
| 2025-03-31 |
21.88 |
21.88 |
21.05 |
21.30 |
-2.65%
|
78万 |
2280万 |
| 2025-04-01 |
21.55 |
21.95 |
21.18 |
21.54 |
1.1%
|
79万 |
2352万 |
| 2025-04-02 |
21.40 |
21.86 |
21.29 |
21.47 |
-0.31%
|
45万 |
1331万 |
| 2025-04-03 |
21.47 |
21.74 |
21.12 |
21.22 |
-1.16%
|
56万 |
1646万 |
| 2025-04-07 |
20.43 |
20.43 |
16.98 |
17.28 |
-18.59%
|
132万 |
3354万 |
| 2025-04-08 |
17.19 |
18.69 |
17.19 |
17.84 |
3.27%
|
110万 |
2679万 |
| 2025-04-09 |
17.55 |
19.20 |
16.71 |
18.96 |
6.25%
|
130万 |
3214万 |
| 2025-04-10 |
19.43 |
19.90 |
19.00 |
19.51 |
2.94%
|
93万 |
2496万 |
| 2025-04-11 |
19.64 |
20.30 |
19.40 |
19.58 |
0.34%
|
121万 |
3303万 |
| 2025-04-14 |
19.81 |
21.23 |
19.80 |
20.28 |
3.6%
|
126万 |
3562万 |
| 2025-04-15 |
20.28 |
20.42 |
19.97 |
20.09 |
-0.94%
|
61万 |
1687万 |
| 2025-04-16 |
19.97 |
20.25 |
19.42 |
19.87 |
-1.09%
|
68万 |
1856万 |
| 2025-04-17 |
19.77 |
20.66 |
19.62 |
20.18 |
1.55%
|
78万 |
2183万 |
| 2025-04-18 |
20.00 |
20.34 |
19.71 |
19.91 |
-1.34%
|
70万 |
1921万 |
| 2025-04-21 |
19.95 |
20.44 |
19.75 |
20.21 |
1.51%
|
45万 |
1254万 |
| 2025-04-22 |
20.00 |
20.41 |
20.00 |
20.25 |
0.18%
|
39万 |
1098万 |
| 2025-04-23 |
20.44 |
20.80 |
20.25 |
20.58 |
1.63%
|
55万 |
1546万 |
| 2025-04-24 |
20.36 |
20.84 |
19.86 |
20.01 |
-2.74%
|
72万 |
1983万 |
| 2025-04-25 |
19.82 |
20.22 |
19.81 |
20.05 |
0.18%
|
48万 |
1329万 |
| 2025-04-28 |
19.90 |
20.50 |
19.82 |
20.24 |
0.95%
|
49万 |
1358万 |
| 2025-04-29 |
19.51 |
19.82 |
18.98 |
19.69 |
-2.72%
|
113万 |
3024万 |
| 2025-04-30 |
19.69 |
20.14 |
19.45 |
19.79 |
0.52%
|
75万 |
2046万 |
| 2025-05-06 |
20.05 |
20.80 |
19.81 |
20.63 |
4.26%
|
102万 |
2849万 |
| 2025-05-07 |
21.10 |
21.72 |
20.20 |
20.63 |
-0.04%
|
172万 |
4923万 |
| 2025-05-08 |
21.93 |
24.76 |
21.49 |
24.76 |
20.01%
|
664万 |
2.18亿 |
| 2025-05-09 |
27.13 |
28.96 |
24.95 |
25.78 |
4.15%
|
1369万 |
4.96亿 |
| 2025-05-12 |
24.18 |
26.20 |
23.41 |
26.19 |
1.59%
|
872万 |
2.89亿 |
| 2025-05-13 |
25.41 |
28.88 |
24.92 |
28.00 |
6.89%
|
1074万 |
3.92亿 |
| 2025-05-14 |
26.76 |
27.68 |
25.63 |
25.70 |
-8.2%
|
729万 |
2.64亿 |
| 2025-05-15 |
24.83 |
25.87 |
24.21 |
24.39 |
-5.11%
|
383万 |
1.31亿 |
| 2025-05-16 |
24.27 |
24.91 |
24.21 |
24.34 |
-0.21%
|
257万 |
8608万 |
| 2025-05-19 |
23.91 |
24.22 |
22.94 |
23.24 |
-4.52%
|
437万 |
1.39亿 |
| 2025-05-20 |
23.46 |
23.53 |
22.73 |
23.35 |
0.5%
|
273万 |
8667万 |
| 2025-05-21 |
23.64 |
23.65 |
22.61 |
22.81 |
-2.35%
|
304万 |
9546万 |
| 2025-05-22 |
22.73 |
23.00 |
22.44 |
22.66 |
-0.64%
|
201万 |
6220万 |
| 2025-05-23 |
22.63 |
22.71 |
22.01 |
22.14 |
-2.3%
|
302万 |
9203万 |
| 2025-05-26 |
22.37 |
22.42 |
21.88 |
22.20 |
0.3%
|
214万 |
6479万 |
| 2025-05-27 |
22.26 |
22.37 |
21.86 |
22.22 |
0.07%
|
191万 |
5769万 |
| 2025-05-28 |
22.22 |
22.40 |
21.79 |
21.90 |
-1.45%
|
185万 |
5581万 |
| 2025-05-29 |
21.82 |
22.10 |
21.82 |
21.96 |
0.3%
|
175万 |
5272万 |
| 2025-05-30 |
22.04 |
22.06 |
21.18 |
21.19 |
-3.51%
|
205万 |
5992万 |
| 2025-06-03 |
21.09 |
21.60 |
21.05 |
21.22 |
0.14%
|
126万 |
3667万 |
| 2025-06-04 |
21.33 |
21.54 |
21.10 |
21.48 |
1.21%
|
119万 |
3468万 |
| 2025-06-05 |
21.49 |
21.62 |
21.24 |
21.58 |
0.48%
|
160万 |
4690万 |
| 2025-06-06 |
21.49 |
21.62 |
21.32 |
21.42 |
-0.75%
|
118万 |
3452万 |
| 2025-06-09 |
21.45 |
22.06 |
21.45 |
21.95 |
2.5%
|
189万 |
5646万 |
| 2025-06-10 |
21.96 |
21.99 |
21.29 |
21.43 |
-2.4%
|
186万 |
5506万 |
| 2025-06-11 |
21.40 |
21.71 |
21.40 |
21.41 |
-0.07%
|
116万 |
3438万 |
| 2025-06-12 |
21.41 |
21.51 |
21.16 |
21.27 |
-0.65%
|
94万 |
2748万 |
| 2025-06-13 |
21.25 |
21.30 |
20.75 |
20.86 |
-1.93%
|
149万 |
4263万 |
| 2025-06-16 |
20.86 |
21.30 |
20.78 |
21.12 |
1.23%
|
77万 |
2231万 |
| 2025-06-17 |
21.18 |
21.18 |
20.81 |
20.96 |
-0.76%
|
67万 |
1932万 |
| 2025-06-18 |
20.85 |
21.23 |
20.71 |
20.91 |
-0.25%
|
73万 |
2082万 |
| 2025-06-19 |
20.91 |
21.19 |
20.34 |
20.45 |
-2.16%
|
114万 |
3209万 |
| 2025-06-20 |
20.56 |
20.89 |
20.31 |
20.36 |
-0.47%
|
100万 |
2782万 |
| 2025-06-23 |
20.38 |
21.01 |
20.16 |
21.01 |
3.2%
|
108万 |
3045万 |
| 2025-06-24 |
20.99 |
21.59 |
20.97 |
21.42 |
1.94%
|
154万 |
4433万 |
| 2025-06-25 |
21.59 |
21.59 |
21.24 |
21.52 |
0.48%
|
109万 |
3166万 |
| 2025-06-26 |
21.57 |
21.90 |
21.38 |
21.63 |
0.52%
|
131万 |
3863万 |
| 2025-06-27 |
21.62 |
22.17 |
21.62 |
21.75 |
0.55%
|
117万 |
3479万 |
| 2025-06-30 |
21.62 |
22.07 |
21.19 |
21.71 |
-0.2%
|
142万 |
4162万 |
| 2025-07-01 |
21.71 |
22.19 |
21.64 |
21.66 |
-0.2%
|
143万 |
4240万 |
| 2025-07-02 |
21.62 |
21.88 |
21.42 |
21.64 |
-0.1%
|
108万 |
3179万 |
| 2025-07-03 |
21.71 |
21.78 |
21.49 |
21.50 |
-0.65%
|
87万 |
2551万 |
| 2025-07-04 |
21.51 |
21.59 |
21.13 |
21.16 |
-1.59%
|
101万 |
2906万 |
| 2025-07-07 |
21.20 |
21.71 |
21.12 |
21.52 |
1.72%
|
88万 |
2568万 |
| 2025-07-08 |
21.42 |
21.68 |
21.40 |
21.67 |
0.69%
|
105万 |
3084万 |
| 2025-07-09 |
21.77 |
22.02 |
21.58 |
21.71 |
0.17%
|
102万 |
3016万 |
| 2025-07-10 |
21.74 |
21.84 |
21.51 |
21.66 |
-0.2%
|
77万 |
2259万 |
| 2025-07-11 |
21.63 |
22.01 |
21.43 |
21.72 |
0.27%
|
112万 |
3294万 |
| 2025-07-14 |
21.85 |
22.23 |
21.66 |
22.04 |
1.47%
|
116万 |
3469万 |
| 2025-07-15 |
21.97 |
22.15 |
21.53 |
21.83 |
-0.94%
|
186万 |
5510万 |
| 2025-07-16 |
21.91 |
23.37 |
21.79 |
22.34 |
2.34%
|
285万 |
8729万 |
| 2025-07-17 |
22.18 |
22.49 |
22.02 |
22.48 |
0.63%
|
163万 |
4932万 |
| 2025-07-18 |
22.48 |
22.55 |
22.25 |
22.45 |
-0.16%
|
112万 |
3398万 |
| 2025-07-21 |
22.65 |
22.85 |
22.40 |
22.82 |
1.65%
|
149万 |
4586万 |
| 2025-07-22 |
22.81 |
22.81 |
22.39 |
22.45 |
-1.59%
|
130万 |
3960万 |
| 2025-07-23 |
22.59 |
22.69 |
22.26 |
22.28 |
-0.79%
|
135万 |
4097万 |
| 2025-07-24 |
22.39 |
22.79 |
22.25 |
22.50 |
1.0%
|
106万 |
3236万 |
| 2025-07-25 |
22.61 |
23.07 |
22.29 |
23.00 |
2.21%
|
171万 |
5235万 |
| 2025-07-28 |
23.00 |
25.57 |
22.91 |
24.23 |
5.38%
|
550万 |
1.80亿 |
| 2025-07-29 |
24.66 |
24.97 |
24.05 |
24.28 |
0.18%
|
381万 |
1.26亿 |
| 2025-07-30 |
24.25 |
26.52 |
23.60 |
26.29 |
8.3%
|
670万 |
2.29亿 |
| 2025-07-31 |
26.10 |
27.84 |
25.57 |
27.42 |
4.28%
|
950万 |
3.44亿 |
| 2025-08-01 |
27.69 |
32.90 |
27.42 |
29.64 |
8.11%
|
1357万 |
5.58亿 |
| 2025-08-04 |
28.35 |
30.98 |
27.71 |
30.98 |
4.5%
|
967万 |
3.81亿 |
| 2025-08-05 |
30.01 |
30.90 |
28.90 |
29.92 |
-3.42%
|
618万 |
2.48亿 |
| 2025-08-06 |
29.94 |
34.01 |
29.43 |
31.96 |
6.84%
|
756万 |
3.23亿 |
| 2025-08-07 |
33.36 |
33.72 |
30.75 |
32.95 |
3.11%
|
691万 |
3.04亿 |
| 2025-08-08 |
32.01 |
33.72 |
31.22 |
32.24 |
-2.18%
|
463万 |
2.01亿 |
| 2025-08-11 |
31.79 |
32.98 |
30.38 |
30.46 |
-5.52%
|
685万 |
2.91亿 |
| 2025-08-12 |
30.46 |
32.45 |
29.05 |
32.36 |
6.25%
|
888万 |
3.65亿 |
| 2025-08-13 |
31.87 |
35.77 |
31.87 |
35.27 |
9.0%
|
931万 |
4.29亿 |
| 2025-08-14 |
36.68 |
38.91 |
34.61 |
34.61 |
-1.89%
|
701万 |
3.46亿 |
| 2025-08-15 |
35.87 |
41.53 |
34.47 |
41.53 |
20.0%
|
815万 |
4.24亿 |
| 2025-08-18 |
42.24 |
49.84 |
41.87 |
48.16 |
15.97%
|
1124万 |
7.03亿 |
| 2025-08-19 |
45.37 |
51.25 |
45.37 |
48.28 |
0.25%
|
638万 |
4.16亿 |
| 2025-08-20 |
46.69 |
48.14 |
43.20 |
45.59 |
-5.57%
|
488万 |
2.97亿 |
| 2025-08-21 |
45.20 |
46.69 |
41.88 |
42.83 |
-6.05%
|
487万 |
2.84亿 |
| 2025-08-22 |
42.91 |
44.25 |
42.24 |
43.36 |
1.23%
|
302万 |
1.76亿 |
| 2025-08-25 |
44.69 |
48.84 |
40.75 |
46.97 |
8.32%
|
840万 |
5.14亿 |
| 2025-08-26 |
46.03 |
47.32 |
43.91 |
44.46 |
-5.33%
|
491万 |
3.03亿 |
| 2025-08-27 |
44.76 |
47.31 |
42.39 |
43.26 |
-2.7%
|
684万 |
4.13亿 |
| 2025-08-28 |
43.99 |
46.28 |
41.63 |
45.95 |
6.2%
|
672万 |
3.99亿 |
| 2025-08-29 |
45.20 |
45.20 |
37.83 |
38.68 |
-15.81%
|
885万 |
4.88亿 |
| 2025-09-01 |
38.33 |
39.17 |
37.20 |
38.20 |
-1.25%
|
473万 |
2.42亿 |
| 2025-09-02 |
38.22 |
38.51 |
35.27 |
35.52 |
-7.02%
|
473万 |
2.33亿 |
| 2025-09-03 |
35.92 |
36.38 |
34.53 |
35.33 |
-0.54%
|
295万 |
1.41亿 |
| 2025-09-04 |
35.33 |
35.42 |
32.61 |
33.29 |
-5.77%
|
372万 |
1.72亿 |
| 2025-09-05 |
33.29 |
34.16 |
32.82 |
34.13 |
2.52%
|
340万 |
1.54亿 |
| 2025-09-08 |
34.13 |
34.87 |
32.67 |
34.50 |
1.09%
|
358万 |
1.63亿 |
| 2025-09-09 |
34.56 |
34.77 |
32.01 |
32.27 |
-6.47%
|
334万 |
1.48亿 |
| 2025-09-10 |
32.53 |
33.99 |
32.47 |
33.41 |
3.54%
|
309万 |
1.39亿 |
| 2025-09-11 |
32.90 |
36.00 |
32.86 |
35.30 |
5.68%
|
428万 |
2.01亿 |
| 2025-09-12 |
35.94 |
36.01 |
34.09 |
34.25 |
-2.98%
|
291万 |
1.36亿 |
| 2025-09-15 |
34.46 |
34.61 |
33.53 |
33.67 |
-1.71%
|
197万 |
9047万 |
| 2025-09-16 |
33.84 |
34.75 |
33.47 |
34.32 |
1.94%
|
214万 |
9873万 |
| 2025-09-17 |
34.39 |
35.27 |
33.36 |
33.53 |
-2.29%
|
378万 |
1.74亿 |
| 2025-09-18 |
33.20 |
36.25 |
32.91 |
34.69 |
3.45%
|
473万 |
2.23亿 |
| 2025-09-19 |
34.39 |
37.10 |
34.00 |
34.05 |
-1.84%
|
502万 |
2.41亿 |
| 2025-09-22 |
34.03 |
36.22 |
33.89 |
35.79 |
5.11%
|
337万 |
1.59亿 |
| 2025-09-23 |
35.79 |
36.52 |
32.68 |
34.10 |
-4.72%
|
490万 |
2.25亿 |
| 2025-09-24 |
33.27 |
34.90 |
33.20 |
33.78 |
-0.96%
|
283万 |
1.30亿 |
| 2025-09-25 |
33.73 |
34.37 |
32.23 |
32.77 |
-2.98%
|
434万 |
1.94亿 |
| 2025-09-26 |
32.35 |
33.02 |
31.50 |
31.50 |
-3.89%
|
335万 |
1.45亿 |
| 2025-09-29 |
31.50 |
31.95 |
30.94 |
31.52 |
0.07%
|
239万 |
1.02亿 |
| 2025-09-30 |
31.52 |
31.98 |
31.04 |
31.05 |
-1.48%
|
180万 |
7614万 |
| 2025-10-09 |
31.19 |
31.20 |
29.36 |
29.63 |
-4.58%
|
348万 |
1.40亿 |
| 2025-10-10 |
29.63 |
29.90 |
29.32 |
29.52 |
-0.38%
|
178万 |
7106万 |
| 2025-10-13 |
28.17 |
29.35 |
27.80 |
28.78 |
-2.51%
|
273万 |
1.04亿 |
| 2025-10-14 |
28.83 |
29.50 |
28.24 |
28.53 |
-0.85%
|
223万 |
8735万 |
| 2025-10-15 |
28.60 |
28.85 |
28.08 |
28.85 |
1.12%
|
192万 |
7425万 |
| 2025-10-16 |
28.76 |
28.82 |
27.81 |
28.12 |
-2.52%
|
159万 |
6086万 |
| 2025-10-17 |
28.53 |
28.60 |
27.42 |
27.46 |
-2.35%
|
164万 |
6185万 |
| 2025-10-20 |
27.76 |
28.78 |
27.76 |
28.29 |
3.02%
|
157万 |
6039万 |
| 2025-10-21 |
28.29 |
28.74 |
28.09 |
28.61 |
1.13%
|
128万 |
4933万 |
| 2025-10-22 |
28.67 |
29.92 |
28.34 |
29.39 |
2.72%
|
330万 |
1.31亿 |
| 2025-10-23 |
29.60 |
29.60 |
28.22 |
29.23 |
-0.53%
|
215万 |
8321万 |
| 2025-10-24 |
29.01 |
29.86 |
28.83 |
29.86 |
2.15%
|
189万 |
7534万 |
| 2025-10-27 |
30.01 |
30.11 |
28.99 |
29.06 |
-2.7%
|
250万 |
9926万 |
| 2025-10-28 |
29.05 |
29.53 |
28.89 |
29.32 |
0.89%
|
119万 |
4723万 |
| 2025-10-29 |
29.16 |
29.56 |
28.83 |
29.16 |
-0.53%
|
156万 |
6130万 |
| 2025-10-30 |
28.95 |
29.41 |
28.38 |
28.53 |
-2.16%
|
237万 |
9235万 |
| 2025-10-31 |
28.26 |
29.33 |
28.01 |
29.09 |
1.95%
|
223万 |
8743万 |
| 2025-11-03 |
29.16 |
29.33 |
28.16 |
28.89 |
-0.69%
|
317万 |
1.23亿 |
| 2025-11-04 |
28.90 |
29.03 |
28.07 |
28.39 |
-1.72%
|
169万 |
6494万 |
| 2025-11-05 |
28.09 |
29.26 |
28.09 |
28.91 |
1.83%
|
222万 |
8637万 |
| 2025-11-06 |
28.92 |
29.27 |
28.58 |
28.75 |
-0.54%
|
141万 |
5500万 |
| 2025-11-07 |
28.81 |
29.47 |
28.38 |
28.56 |
-0.67%
|
170万 |
6626万 |
| 2025-11-10 |
28.57 |
28.77 |
27.57 |
27.72 |
-2.96%
|
269万 |
1.02亿 |
| 2025-11-11 |
28.12 |
33.26 |
28.02 |
33.26 |
20.0%
|
1202万 |
5.05亿 |
| 2025-11-12 |
33.35 |
36.54 |
31.85 |
35.05 |
5.39%
|
1444万 |
6.73亿 |
| 2025-11-13 |
34.46 |
35.58 |
33.13 |
35.09 |
0.11%
|
866万 |
4.04亿 |
| 2025-11-14 |
34.85 |
37.42 |
34.21 |
36.76 |
4.77%
|
939万 |
4.60亿 |
| 2025-11-17 |
36.39 |
38.10 |
35.18 |
36.24 |
-1.43%
|
641万 |
3.13亿 |
| 2025-11-18 |
36.16 |
36.16 |
34.73 |
35.14 |
-3.03%
|
423万 |
2.01亿 |
| 2025-11-19 |
34.96 |
35.50 |
33.67 |
34.19 |
-2.72%
|
333万 |
1.55亿 |
| 2025-11-20 |
34.19 |
34.67 |
32.93 |
33.36 |
-2.41%
|
272万 |
1.23亿 |
| 2025-11-21 |
32.98 |
33.20 |
31.01 |
31.50 |
-5.58%
|
263万 |
1.14亿 |
| 2025-11-24 |
31.96 |
34.27 |
31.79 |
34.04 |
8.07%
|
374万 |
1.69亿 |
| 2025-11-25 |
34.52 |
34.76 |
33.79 |
34.60 |
1.63%
|
288万 |
1.33亿 |
| 2025-11-26 |
34.46 |
34.76 |
33.18 |
33.27 |
-3.83%
|
294万 |
1.35亿 |
| 2025-11-27 |
33.30 |
33.87 |
32.68 |
32.76 |
-1.54%
|
194万 |
8695万 |
| 2025-11-28 |
32.61 |
34.28 |
32.46 |
34.06 |
3.96%
|
210万 |
9525万 |
| 2025-12-01 |
34.09 |
35.87 |
33.87 |
34.14 |
0.24%
|
295万 |
1.38亿 |
| 2025-12-02 |
34.65 |
34.65 |
32.50 |
32.55 |
-4.65%
|
196万 |
8768万 |
| 2025-12-03 |
32.72 |
32.81 |
30.64 |
31.04 |
-4.67%
|
247万 |
1.05亿 |
| 2025-12-04 |
30.75 |
31.23 |
30.15 |
30.87 |
-0.53%
|
143万 |
5945万 |
| 2025-12-05 |
30.87 |
31.66 |
30.40 |
31.65 |
2.52%
|
178万 |
7536万 |
| 2025-12-08 |
31.98 |
32.24 |
31.27 |
31.88 |
0.73%
|
148万 |
6384万 |
| 2025-12-09 |
31.72 |
33.92 |
31.27 |
33.13 |
3.93%
|
347万 |
1.54亿 |
| 2025-12-10 |
33.33 |
33.33 |
31.64 |
32.38 |
-2.26%
|
211万 |
9215万 |
| 2025-12-11 |
32.59 |
32.59 |
31.50 |
31.86 |
-1.62%
|
128万 |
5529万 |
| 2025-12-12 |
31.72 |
31.72 |
31.09 |
31.27 |
-1.84%
|
122万 |
5185万 |
| 2025-12-15 |
31.09 |
31.32 |
30.36 |
30.53 |
-2.37%
|
136万 |
5669万 |
| 2025-12-16 |
30.32 |
30.62 |
28.83 |
29.53 |
-3.28%
|
225万 |
8913万 |
| 2025-12-17 |
29.53 |
30.13 |
29.10 |
30.06 |
1.81%
|
160万 |
6410万 |
| 2025-12-18 |
30.25 |
32.58 |
29.97 |
31.50 |
4.78%
|
309万 |
1.32亿 |
| 2025-12-19 |
31.50 |
31.68 |
30.71 |
31.01 |
-1.55%
|
148万 |
6222万 |
| 2025-12-22 |
31.20 |
32.05 |
30.53 |
31.49 |
1.53%
|
195万 |
8257万 |
| 2025-12-23 |
31.35 |
32.61 |
31.20 |
31.85 |
1.15%
|
205万 |
8873万 |
| 2025-12-24 |
31.64 |
33.29 |
31.35 |
32.97 |
3.51%
|
213万 |
9436万 |
| 2025-12-25 |
32.97 |
34.24 |
32.61 |
33.56 |
1.8%
|
242万 |
1.09亿 |
| 2025-12-26 |
33.50 |
33.84 |
32.84 |
33.34 |
-0.66%
|
199万 |
8926万 |
| 2025-12-29 |
33.20 |
34.94 |
32.93 |
34.64 |
3.89%
|
337万 |
1.57亿 |
| 2025-12-30 |
34.36 |
36.63 |
34.30 |
35.39 |
2.16%
|
332万 |
1.59亿 |
| 2025-12-31 |
35.31 |
36.94 |
35.05 |
35.92 |
1.51%
|
287万 |
1.41亿 |
| 2026-01-05 |
35.92 |
37.12 |
35.64 |
36.68 |
2.13%
|
287万 |
1.40亿 |
| 2026-01-06 |
36.83 |
37.74 |
36.34 |
37.68 |
2.73%
|
242万 |
1.22亿 |
| 2026-01-07 |
37.68 |
39.27 |
37.09 |
38.31 |
1.67%
|
344万 |
1.78亿 |
| 2026-01-08 |
38.45 |
41.12 |
37.96 |
39.17 |
2.22%
|
447万 |
2.38亿 |
| 2026-01-09 |
38.79 |
40.39 |
37.65 |
38.01 |
-2.95%
|
402万 |
2.09亿 |
| 2026-01-12 |
37.73 |
38.46 |
37.11 |
37.62 |
-1.01%
|
311万 |
1.58亿 |
| 2026-01-13 |
37.06 |
40.76 |
37.06 |
38.72 |
2.92%
|
434万 |
2.30亿 |
| 2026-01-14 |
38.45 |
39.28 |
37.28 |
37.99 |
-1.89%
|
326万 |
1.69亿 |
| 2026-01-15 |
37.79 |
40.26 |
37.79 |
39.70 |
4.51%
|
443万 |
2.34亿 |
| 2026-01-16 |
39.93 |
41.60 |
39.19 |
40.50 |
2.02%
|
302万 |
1.65亿 |
| 2026-01-19 |
40.91 |
40.92 |
36.31 |
37.20 |
-8.14%
|
466万 |
2.40亿 |
| 2026-01-20 |
37.05 |
38.01 |
36.76 |
37.05 |
-0.4%
|
233万 |
1.17亿 |
| 2026-01-21 |
36.56 |
38.39 |
36.33 |
37.93 |
2.38%
|
215万 |
1.10亿 |
| 2026-01-22 |
38.39 |
39.42 |
37.54 |
38.02 |
0.23%
|
199万 |
1.03亿 |
| 2026-01-23 |
38.91 |
41.60 |
37.65 |
39.04 |
2.67%
|
685万 |
3.67亿 |
| 2026-01-26 |
37.71 |
40.03 |
37.71 |
38.68 |
-0.91%
|
376万 |
1.98亿 |
| 2026-01-27 |
38.52 |
41.24 |
38.18 |
41.04 |
6.09%
|
485万 |
2.64亿 |
| 2026-01-28 |
41.50 |
43.94 |
40.42 |
43.49 |
5.96%
|
515万 |
2.96亿 |
| 2026-01-29 |
44.07 |
48.44 |
44.07 |
45.43 |
4.46%
|
543万 |
3.39亿 |
| 2026-01-30 |
46.69 |
49.55 |
46.55 |
48.29 |
6.3%
|
428万 |
2.79亿 |
| 2026-02-02 |
47.44 |
51.13 |
47.44 |
49.59 |
2.7%
|
453万 |
3.02亿 |
| 2026-02-03 |
49.10 |
50.71 |
47.32 |
50.30 |
1.42%
|
403万 |
2.66亿 |
| 2026-02-04 |
50.21 |
50.84 |
48.54 |
50.14 |
-0.31%
|
208万 |
1.40亿 |
| 2026-02-05 |
50.15 |
51.55 |
48.17 |
49.48 |
-1.32%
|
220万 |
1.49亿 |
| 2026-02-06 |
48.94 |
50.15 |
47.72 |
48.60 |
-1.78%
|
182万 |
1.20亿 |
| 2026-02-09 |
49.67 |
52.32 |
48.56 |
51.70 |
6.39%
|
293万 |
2.00亿 |
| 2026-02-10 |
51.72 |
52.73 |
49.70 |
50.35 |
-2.62%
|
229万 |
1.57亿 |
| 2026-02-11 |
49.79 |
50.09 |
47.07 |
47.61 |
-5.43%
|
248万 |
1.62亿 |
| 2026-02-12 |
47.56 |
49.12 |
47.18 |
48.64 |
2.15%
|
148万 |
9677万 |
| 2026-02-13 |
48.32 |
51.73 |
47.44 |
49.76 |
2.32%
|
216万 |
1.44亿 |
| 2026-02-24 |
49.76 |
50.39 |
47.44 |
47.52 |
-4.51%
|
134万 |
8762万 |
| 2026-02-25 |
47.64 |
48.99 |
47.64 |
48.17 |
1.37%
|
94万 |
6160万 |
| 2026-02-26 |
48.41 |
49.27 |
47.65 |
47.98 |
-0.4%
|
100万 |
6570万 |
| 2026-02-27 |
47.58 |
50.02 |
47.17 |
49.24 |
2.64%
|
198万 |
1.31亿 |
| 2026-03-02 |
48.48 |
52.08 |
47.75 |
48.91 |
-0.68%
|
285万 |
1.92亿 |
| 2026-03-03 |
48.78 |
50.39 |
47.44 |
47.44 |
-3.02%
|
194万 |
1.29亿 |
| 2026-03-04 |
47.44 |
48.17 |
45.23 |
47.55 |
0.23%
|
213万 |
1.34亿 |
| 2026-03-05 |
48.49 |
48.90 |
45.95 |
46.57 |
-2.06%
|
170万 |
1.09亿 |
| 2026-03-06 |
46.57 |
47.78 |
46.13 |
46.87 |
0.65%
|
108万 |
6915万 |
| 2026-03-09 |
46.18 |
46.18 |
44.57 |
45.89 |
-2.1%
|
154万 |
9451万 |
| 2026-03-10 |
45.65 |
47.42 |
45.60 |
46.66 |
1.7%
|
97万 |
6120万 |
| 2026-03-11 |
46.54 |
47.31 |
44.31 |
45.46 |
-2.57%
|
173万 |
1.07亿 |
| 2026-03-12 |
45.75 |
46.52 |
44.49 |
45.55 |
0.18%
|
109万 |
6726万 |
| 2026-03-13 |
45.55 |
45.58 |
43.72 |
44.52 |
-2.25%
|
133万 |
8125万 |
| 2026-03-16 |
44.75 |
44.75 |
40.76 |
42.54 |
-4.44%
|
271万 |
1.54亿 |
| 2026-03-17 |
42.54 |
42.61 |
40.82 |
41.11 |
-3.36%
|
149万 |
8360万 |
| 2026-03-18 |
41.50 |
41.61 |
40.45 |
41.50 |
0.94%
|
123万 |
6845万 |
| 2026-03-19 |
37.35 |
41.50 |
37.35 |
41.13 |
-0.89%
|
109万 |
5976万 |
| 2026-03-20 |
40.31 |
40.79 |
38.56 |
39.20 |
-4.68%
|
157万 |
8387万 |
| 2026-03-23 |
38.70 |
39.17 |
36.16 |
38.37 |
-2.12%
|
271万 |
1.38亿 |
| 2026-03-24 |
39.17 |
40.02 |
37.95 |
40.02 |
4.29%
|
159万 |
8376万 |
| 2026-03-25 |
40.39 |
42.16 |
39.40 |
41.72 |
4.26%
|
132万 |
7371万 |
| 2026-03-26 |
42.56 |
42.56 |
40.97 |
41.22 |
-1.21%
|
101万 |
5637万 |
| 2026-03-27 |
40.86 |
43.12 |
40.20 |
41.50 |
0.68%
|
119万 |
6747万 |
| 2026-03-30 |
41.50 |
41.69 |
39.76 |
40.70 |
-1.93%
|
91万 |
4987万 |
| 2026-03-31 |
40.61 |
40.77 |
38.94 |
39.09 |
-3.95%
|
114万 |
6151万 |
| 2026-04-01 |
39.48 |
40.68 |
39.48 |
39.72 |
1.61%
|
86万 |
4661万 |
| 2026-04-02 |
40.31 |
40.31 |
37.82 |
38.72 |
-2.52%
|
105万 |
5496万 |
| 2026-04-03 |
38.99 |
38.99 |
38.11 |
38.24 |
-1.24%
|
66万 |
3430万 |
| 2026-04-07 |
38.88 |
38.99 |
37.87 |
38.20 |
-0.1%
|
60万 |
3112万 |
| 2026-04-08 |
38.94 |
40.76 |
38.56 |
40.66 |
6.44%
|
127万 |
6923万 |
| 2026-04-09 |
40.56 |
41.05 |
39.76 |
40.41 |
-0.62%
|
84万 |
4598万 |
| 2026-04-10 |
40.76 |
41.50 |
40.31 |
41.03 |
1.52%
|
126万 |
7024万 |
| 2026-04-13 |
40.62 |
42.97 |
40.54 |
42.91 |
4.59%
|
169万 |
9587万 |
| 2026-04-14 |
42.98 |
44.37 |
42.09 |
42.70 |
-0.48%
|
120万 |
6947万 |
| 2026-04-15 |
43.03 |
45.68 |
42.27 |
45.06 |
5.52%
|
213万 |
1.28亿 |
| 2026-04-16 |
45.78 |
47.28 |
45.27 |
45.72 |
1.46%
|
171万 |
1.07亿 |
| 2026-04-17 |
45.69 |
47.01 |
45.40 |
46.62 |
1.98%
|
119万 |
7497万 |
| 2026-04-20 |
46.54 |
49.28 |
45.58 |
48.02 |
3.0%
|
164万 |
1.07亿 |
| 2026-04-21 |
47.15 |
47.66 |
46.11 |
47.43 |
-1.23%
|
147万 |
9335万 |
| 2026-04-22 |
46.95 |
47.50 |
45.96 |
46.60 |
-1.75%
|
137万 |
8645万 |
| 2026-04-23 |
46.75 |
47.03 |
45.59 |
46.41 |
-0.4%
|
94万 |
5880万 |
| 2026-04-24 |
46.55 |
48.69 |
45.98 |
47.69 |
2.76%
|
125万 |
8028万 |
| 2026-04-27 |
47.61 |
48.90 |
47.19 |
47.90 |
0.44%
|
126万 |
8151万 |
| 2026-04-28 |
48.28 |
48.28 |
46.20 |
47.06 |
-1.76%
|
127万 |
8050万 |
| 2026-04-29 |
46.83 |
47.80 |
45.98 |
46.94 |
-0.25%
|
105万 |
6724万 |
| 2026-04-30 |
46.76 |
47.26 |
45.43 |
47.06 |
0.27%
|
114万 |
7165万 |
| 2026-05-06 |
48.08 |
50.32 |
47.04 |
49.19 |
4.52%
|
205万 |
1.36亿 |
| 2026-05-07 |
49.20 |
52.24 |
49.03 |
51.55 |
4.79%
|
295万 |
2.02亿 |
| 2026-05-08 |
51.13 |
54.47 |
50.76 |
54.09 |
4.93%
|
234万 |
1.68亿 |
| 2026-05-11 |
54.57 |
57.20 |
54.10 |
56.31 |
4.11%
|
236万 |
1.79亿 |
| 2026-05-12 |
56.74 |
57.42 |
55.20 |
56.91 |
1.05%
|
171万 |
1.31亿 |
| 2026-05-13 |
57.06 |
57.20 |
53.58 |
54.62 |
-4.02%
|
257万 |
1.92亿 |
| 2026-05-14 |
54.61 |
56.16 |
53.07 |
53.20 |
-2.59%
|
205万 |
1.51亿 |
| 2026-05-15 |
52.50 |
56.00 |
51.19 |
55.23 |
3.82%
|
318万 |
2.30亿 |
| 2026-05-18 |
55.25 |
56.49 |
53.21 |
53.33 |
-3.45%
|
219万 |
1.61亿 |
| 2026-05-19 |
53.56 |
54.10 |
50.15 |
51.36 |
-3.68%
|
232万 |
1.62亿 |
| 2026-05-20 |
50.87 |
52.86 |
49.12 |
52.32 |
1.86%
|
295万 |
2.03亿 |
| 2026-05-21 |
52.80 |
55.13 |
51.61 |
51.61 |
-1.36%
|
224万 |
1.61亿 |
| 2026-05-22 |
52.59 |
54.25 |
51.13 |
53.19 |
3.07%
|
207万 |
1.48亿 |
| 2026-05-25 |
52.44 |
53.80 |
51.61 |
51.99 |
-2.27%
|
138万 |
9792万 |
| 2026-05-26 |
52.53 |
52.54 |
49.65 |
51.44 |
-1.05%
|
125万 |
8592万 |
| 2026-05-27 |
51.61 |
52.98 |
50.08 |
50.75 |
-1.34%
|
157万 |
1.09亿 |
| 2026-05-28 |
50.75 |
53.73 |
49.50 |
52.47 |
3.39%
|
177万 |
1.24亿 |
| 2026-05-29 |
52.99 |
55.51 |
51.87 |
53.13 |
1.27%
|
252万 |
1.82亿 |
| 2026-06-01 |
53.20 |
53.72 |
50.55 |
51.60 |
-2.89%
|
222万 |
1.56亿 |
| 2026-06-02 |
52.00 |
56.88 |
51.60 |
56.05 |
8.62%
|
323万 |
1.76亿 |
| 2026-06-03 |
60.00 |
60.00 |
52.58 |
53.81 |
-4.0%
|
472万 |
2.62亿 |
| 2026-06-04 |
53.57 |
58.00 |
53.21 |
56.75 |
5.46%
|
354万 |
2.00亿 |
| 2026-06-05 |
57.13 |
59.01 |
56.12 |
57.51 |
1.34%
|
286万 |
1.65亿 |
| 2026-06-08 |
55.80 |
57.70 |
53.98 |
54.00 |
-6.1%
|
323万 |
1.79亿 |
| 2026-06-09 |
54.78 |
56.53 |
53.68 |
55.79 |
3.31%
|
278万 |
1.54亿 |
| 2026-06-10 |
55.55 |
57.00 |
53.10 |
53.22 |
-4.61%
|
235万 |
1.28亿 |
| 2026-06-11 |
52.50 |
53.51 |
51.00 |
51.73 |
-2.8%
|
192万 |
1.00亿 |
| 2026-06-12 |
52.47 |
54.45 |
50.50 |
52.09 |
0.7%
|
182万 |
9585万 |
| 2026-06-15 |
52.30 |
54.96 |
51.12 |
54.78 |
5.16%
|
182万 |
9793万 |
| 2026-06-16 |
55.88 |
57.00 |
54.23 |
56.00 |
2.23%
|
146万 |
8128万 |
| 2026-06-17 |
56.72 |
57.50 |
53.64 |
54.50 |
-2.68%
|
212万 |
1.18亿 |
| 2026-06-18 |
54.45 |
61.52 |
54.06 |
59.77 |
9.67%
|
556万 |
3.27亿 |
| 2026-06-22 |
58.07 |
61.27 |
57.00 |
59.80 |
0.05%
|
448万 |
2.65亿 |
| 2026-06-23 |
59.80 |
61.00 |
55.86 |
57.27 |
-4.23%
|
267万 |
1.54亿 |
| 2026-06-24 |
57.10 |
59.50 |
54.51 |
56.03 |
-2.17%
|
238万 |
1.34亿 |
| 2026-06-25 |
56.30 |
56.99 |
52.68 |
53.99 |
-3.64%
|
275万 |
1.50亿 |
| 2026-06-26 |
54.00 |
61.00 |
53.50 |
58.90 |
9.09%
|
629万 |
3.68亿 |
| 2026-06-29 |
59.20 |
63.26 |
57.40 |
62.13 |
5.48%
|
542万 |
3.28亿 |
| 2026-06-30 |
60.93 |
64.32 |
60.05 |
63.56 |
2.3%
|
399万 |
2.49亿 |
| 2026-07-01 |
63.56 |
66.66 |
57.77 |
58.42 |
-8.09%
|
544万 |
3.32亿 |
| 2026-07-02 |
58.00 |
60.57 |
55.15 |
58.00 |
-0.72%
|
346万 |
2.02亿 |
| 2026-07-03 |
58.07 |
58.07 |
54.10 |
54.57 |
-5.91%
|
290万 |
1.60亿 |
| 2026-07-06 |
54.99 |
60.58 |
54.14 |
58.13 |
6.52%
|
479万 |
2.75亿 |
| 2026-07-07 |
59.00 |
61.85 |
55.50 |
57.39 |
-1.27%
|
498万 |
2.91亿 |
| 2026-07-08 |
60.00 |
66.71 |
59.70 |
64.10 |
11.69%
|
1265万 |
7.96亿 |
| 2026-07-09 |
62.60 |
68.68 |
62.60 |
66.54 |
3.81%
|
938万 |
6.22亿 |
| 2026-07-10 |
65.65 |
66.09 |
60.00 |
60.52 |
-9.05%
|
865万 |
5.48亿 |
| 2026-07-13 |
57.57 |
60.39 |
53.33 |
53.89 |
-10.96%
|
534万 |
3.03亿 |
| 2026-07-14 |
52.53 |
55.44 |
50.05 |
52.31 |
-2.93%
|
368万 |
1.93亿 |
| 2026-07-15 |
51.54 |
53.80 |
49.70 |
53.48 |
2.24%
|
353万 |
1.82亿 |
| 2026-07-16 |
52.00 |
57.26 |
50.60 |
53.29 |
-0.36%
|
433万 |
2.37亿 |
| 2026-07-17 |
53.00 |
53.86 |
46.07 |
46.93 |
-11.93%
|
440万 |
2.17亿 |
| 2026-07-20 |
49.00 |
49.85 |
39.50 |
43.00 |
-8.37%
|
689万 |
3.09亿 |
| 2026-07-21 |
43.56 |
47.31 |
36.41 |
47.31 |
10.02%
|
647万 |
2.72亿 |
| 2026-07-22 |
47.04 |
47.90 |
44.76 |
45.55 |
-3.72%
|
398万 |
1.84亿 |
| 2026-07-23 |
45.55 |
46.88 |
43.62 |
45.98 |
0.94%
|
213万 |
9574万 |
| 2026-07-24 |
45.90 |
48.36 |
44.01 |
46.82 |
1.83%
|
427万 |
2.00亿 |
| 2026-07-27 |
45.88 |
50.70 |
45.88 |
50.66 |
8.2%
|
369万 |
1.82亿 |
| 2026-07-28 |
50.88 |
51.84 |
47.35 |
49.50 |
-2.29%
|
325万 |
1.62亿 |
| 2026-07-29 |
48.51 |
50.50 |
45.22 |
47.99 |
-3.05%
|
347万 |
1.64亿 |
| 2026-07-30 |
47.47 |
48.26 |
42.45 |
45.44 |
-5.31%
|
309万 |
1.38亿 |
| 2026-07-31 |
48.00 |
48.05 |
45.70 |
47.00 |
3.43%
|
214万 |
1.00亿 |
| 2026-08-03 |
47.00 |
47.57 |
45.30 |
45.93 |
-2.28%
|
118万 |
5465万 |
| 2026-08-04 |
45.01 |
48.28 |
44.76 |
47.34 |
3.07%
|
242万 |
1.14亿 |
| 2026-08-05 |
47.90 |
50.50 |
47.01 |
49.29 |
4.12%
|
249万 |
1.23亿 |
| 2026-08-06 |
48.58 |
51.19 |
48.58 |
50.80 |
3.06%
|
185万 |
9341万 |
| 2026-08-07 |
50.59 |
50.98 |
48.90 |
50.30 |
-0.98%
|
183万 |
9186万 |
| 2026-08-10 |
51.00 |
51.99 |
49.71 |
51.78 |
2.94%
|
245万 |
1.25亿 |
| 2026-08-11 |
53.00 |
55.92 |
51.15 |
54.75 |
5.74%
|
407万 |
2.19亿 |
| 2026-08-12 |
54.00 |
54.33 |
52.58 |
53.51 |
-2.26%
|
231万 |
1.24亿 |
| 2026-08-13 |
52.80 |
56.20 |
52.73 |
55.21 |
3.18%
|
300万 |
1.66亿 |
| 2026-08-14 |
56.31 |
56.80 |
54.65 |
56.67 |
2.64%
|
205万 |
1.15亿 |
| 2026-08-17 |
56.01 |
60.27 |
56.01 |
59.80 |
5.52%
|
349万 |
2.05亿 |
| 2026-08-18 |
60.00 |
63.90 |
59.20 |
63.58 |
6.32%
|
408万 |
2.55亿 |
| 2026-08-19 |
62.37 |
64.88 |
61.40 |
62.75 |
-1.31%
|
363万 |
2.30亿 |
数据来源：Baostock ｜ 更新日期：2026-08-19