返回跟踪指数
159828.SZ上市交易
国泰中证医疗ETF
国泰中证医疗交易型开放式指数证券投资基金
管理人
国泰基金
跟踪指数
中证医疗（399989）
上市日期
2021-01-12
基金类型
纯境内
2026 年数据概览
最新收盘
0.414
2026-10-28 · +0.98%
最新净资产
19.12亿
单位净值 0.4142
年度累计净申赎
-8292.14万
基于 196 个交易日记录
大额申赎日
0 日
净申赎率绝对值超过 5%
每日明细
高亮行表示净申赎率绝对值超过 5%
%
| 日期 | 收盘 / 涨跌 | 成交额 | 基金份额 | 单位净值 | 折溢价率 | 净资产 | 净申赎份额 | 净申赎额 | 净申赎率 |
|---|---|---|---|---|---|---|---|---|---|
2026-10-28 | 0.414 +0.98% | 4703.48万 | 46.16亿 | 0.4142 | -0.05% | 19.12亿 | -600.00万 | -248.52万 | -0.13% |
2026-10-27 | 0.410 -3.07% | 5778.55万 | 46.22亿 | 0.4099 | +0.02% | 18.95亿 | +600.00万 | +245.94万 | +0.13% |
2026-10-26 | 0.423 +1.68% | 6685.87万 | 46.16亿 | 0.4244 | -0.33% | 19.59亿 | -3400.00万 | -1442.96万 | -0.73% |
2026-10-23 | 0.416 +2.46% | 5643.60万 | 46.50亿 | 0.4174 | -0.34% | 19.41亿 | -400.00万 | -166.96万 | -0.09% |
2026-10-22 | 0.406 -1.93% | 3502.99万 | 46.54亿 | 0.4068 | -0.20% | 18.93亿 | -800.00万 | -325.44万 | -0.17% |
2026-10-21 | 0.414 -0.48% | 2381.55万 | 46.62亿 | 0.414 | 0.00% | 19.30亿 | -600.00万 | -248.40万 | -0.13% |
2026-10-20 | 0.416 +2.21% | 3932.44万 | 46.68亿 | 0.4159 | +0.02% | 19.42亿 | -3400.00万 | -1414.06万 | -0.72% |
2026-10-19 | 0.407 +1.50% | 4098.14万 | 47.02亿 | 0.4069 | +0.02% | 19.13亿 | -2000.00万 | -813.80万 | -0.42% |
2026-10-16 | 0.401 -2.43% | 7701.08万 | 47.22亿 | 0.402 | -0.25% | 18.98亿 | +6400.00万 | +2572.80万 | +1.37% |
2026-10-15 | 0.411 -0.73% | 5728.42万 | 46.58亿 | 0.4115 | -0.12% | 19.17亿 | +200.00万 | +82.30万 | +0.04% |
2026-10-14 | 0.414 -0.96% | 3894.33万 | 46.56亿 | 0.4142 | -0.05% | 19.29亿 | -600.00万 | -248.52万 | -0.13% |
2026-10-13 | 0.418 -1.42% | 5424.78万 | 46.62亿 | 0.4193 | -0.31% | 19.55亿 | +600.00万 | +251.58万 | +0.13% |
2026-10-12 | 0.424 -0.70% | 4902.68万 | 46.56亿 | 0.4244 | -0.09% | 19.76亿 | -2600.00万 | -1103.44万 | -0.56% |
2026-10-09 | 0.427 +0.95% | 6330.82万 | 46.82亿 | 0.426 | +0.23% | 19.95亿 | +1000.00万 | +426.00万 | +0.21% |
2026-10-08 | 0.423 -2.98% | 5673.70万 | 46.72亿 | 0.4231 | -0.02% | 19.77亿 | +2600.00万 | +1100.06万 | +0.56% |
2026-09-30 | 0.436 +2.83% | 1.04亿 | 46.46亿 | 0.435 | +0.23% | 20.21亿 | +3200.00万 | +1392.00万 | +0.69% |
2026-09-29 | 0.424 0.00% | 5863.26万 | 46.14亿 | 0.4231 | +0.21% | 19.52亿 | +5400.00万 | +2284.74万 | +1.18% |
2026-09-28 | 0.424 -0.24% | 4364.67万 | 45.60亿 | 0.4247 | -0.16% | 19.37亿 | -1200.00万 | -509.64万 | -0.26% |
2026-09-24 | 0.425 -2.30% | 4294.87万 | 45.72亿 | 0.4254 | -0.09% | 19.45亿 | 0.00 | 0.00元 | 0.00% |
2026-09-23 | 0.435 +0.46% | 3440.93万 | 45.72亿 | 0.4353 | -0.07% | 19.90亿 | -1000.00万 | -435.30万 | -0.22% |
2026-09-22 | 0.433 -0.23% | 4288.99万 | 45.82亿 | 0.434 | -0.23% | 19.89亿 | -3800.00万 | -1649.20万 | -0.82% |
2026-09-21 | 0.434 +2.60% | 6265.79万 | 46.20亿 | 0.434 | 0.00% | 20.05亿 | -1600.00万 | -694.40万 | -0.35% |
2026-09-18 | 0.423 +0.96% | 4386.73万 | 46.36亿 | 0.423 | 0.00% | 19.61亿 | -400.00万 | -169.20万 | -0.09% |
2026-09-17 | 0.419 +0.24% | 8484.94万 | 46.40亿 | 0.4195 | -0.12% | 19.47亿 | -9600.00万 | -4027.20万 | -2.03% |
2026-09-16 | 0.418 +0.72% | 5759.25万 | 47.36亿 | 0.4175 | +0.12% | 19.77亿 | +5800.00万 | +2421.50万 | +1.24% |
2026-09-15 | 0.415 -0.24% | 2616.91万 | 46.78亿 | 0.4152 | -0.05% | 19.42亿 | -400.00万 | -166.08万 | -0.09% |
2026-09-14 | 0.416 +1.96% | 4338.38万 | 46.82亿 | 0.4168 | -0.19% | 19.52亿 | -1600.00万 | -666.88万 | -0.34% |
2026-09-11 | 0.408 -1.69% | 4322.67万 | 46.98亿 | 0.4085 | -0.12% | 19.19亿 | +1800.00万 | +735.30万 | +0.38% |
2026-09-10 | 0.415 -0.96% | 3311.89万 | 46.80亿 | 0.4156 | -0.14% | 19.45亿 | +1000.00万 | +415.60万 | +0.21% |
2026-09-09 | 0.419 -1.41% | 3205.58万 | 46.70亿 | 0.4195 | -0.12% | 19.59亿 | +800.00万 | +335.60万 | +0.17% |
2026-09-08 | 0.425 +1.19% | 4057.76万 | 46.62亿 | 0.4254 | -0.09% | 19.83亿 | -1200.00万 | -510.48万 | -0.26% |
2026-09-07 | 0.420 -0.47% | 3852.78万 | 46.74亿 | 0.4195 | +0.12% | 19.61亿 | +1600.00万 | +671.20万 | +0.34% |
2026-09-04 | 0.422 -0.24% | 4700.85万 | 46.58亿 | 0.4213 | +0.17% | 19.63亿 | +2000.00万 | +842.60万 | +0.43% |
2026-09-03 | 0.423 +0.48% | 3317.36万 | 46.38亿 | 0.4222 | +0.19% | 19.58亿 | +1200.00万 | +506.64万 | +0.26% |
2026-09-02 | 0.421 -0.71% | 3700.34万 | 46.26亿 | 0.4215 | -0.12% | 19.50亿 | -800.00万 | -337.20万 | -0.17% |
2026-09-01 | 0.424 +0.24% | 3802.35万 | 46.34亿 | 0.4248 | -0.19% | 19.69亿 | -1000.00万 | -424.80万 | -0.22% |
2026-08-31 | 0.423 -0.70% | 6146.44万 | 46.44亿 | 0.4238 | -0.19% | 19.68亿 | -800.00万 | -339.04万 | -0.17% |
2026-08-28 | 0.426 -1.39% | 4693.99万 | 46.52亿 | 0.4262 | -0.05% | 19.83亿 | +3000.00万 | +1278.60万 | +0.65% |
2026-08-27 | 0.432 +0.47% | 6022.98万 | 46.22亿 | 0.4315 | +0.12% | 19.95亿 | -4800.00万 | -2071.20万 | -1.03% |
2026-08-26 | 0.430 -0.69% | 5073.77万 | 46.70亿 | 0.4292 | +0.19% | 20.05亿 | +1400.00万 | +600.88万 | +0.30% |
2026-08-25 | 0.433 +2.85% | 6476.00万 | 46.56亿 | 0.433 | 0.00% | 20.16亿 | -2000.00万 | -866.00万 | -0.43% |
2026-08-24 | 0.421 -3.22% | 8857.38万 | 46.76亿 | 0.422 | -0.24% | 19.73亿 | +4200.00万 | +1772.40万 | +0.91% |
2026-08-21 | 0.435 -2.69% | 7588.89万 | 46.34亿 | 0.4346 | +0.09% | 20.14亿 | -1200.00万 | -521.52万 | -0.26% |
2026-08-20 | 0.447 +4.44% | 1.39亿 | 46.46亿 | 0.4475 | -0.11% | 20.79亿 | -1.08亿 | -4833.00万 | -2.27% |
2026-08-19 | 0.428 -2.73% | 5979.40万 | 47.54亿 | 0.4287 | -0.16% | 20.38亿 | 0.00 | 0.00元 | 0.00% |
2026-08-18 | 0.440 -0.23% | 4835.06万 | 47.54亿 | 0.4402 | -0.05% | 20.93亿 | -3000.00万 | -1320.60万 | -0.63% |
2026-08-17 | 0.441 +0.69% | 5466.91万 | 47.84亿 | 0.4405 | +0.11% | 21.08亿 | +200.00万 | +88.10万 | +0.04% |
2026-08-14 | 0.438 -0.91% | 6685.33万 | 47.82亿 | 0.4375 | +0.11% | 20.92亿 | +1600.00万 | +700.00万 | +0.34% |
2026-08-13 | 0.442 +1.38% | 8512.52万 | 47.66亿 | 0.4423 | -0.07% | 21.08亿 | -6600.00万 | -2919.18万 | -1.37% |
2026-08-12 | 0.436 -0.23% | 4051.35万 | 48.32亿 | 0.4364 | -0.09% | 21.09亿 | -1000.00万 | -436.40万 | -0.21% |
2026-08-11 | 0.437 -0.68% | 7668.66万 | 48.42亿 | 0.4377 | -0.16% | 21.20亿 | -2600.00万 | -1138.02万 | -0.53% |
2026-08-10 | 0.440 +2.33% | 1.81亿 | 48.68亿 | 0.4395 | +0.11% | 21.40亿 | -2.16亿 | -9493.20万 | -4.25% |
2026-08-07 | 0.430 +4.37% | 1.29亿 | 50.84亿 | 0.4313 | -0.30% | 21.93亿 | -1.68亿 | -7245.84万 | -3.20% |
2026-08-06 | 0.412 -1.91% | 4140.41万 | 52.52亿 | 0.4125 | -0.12% | 21.67亿 | -200.00万 | -82.50万 | -0.04% |
2026-08-05 | 0.420 +0.96% | 5311.93万 | 52.54亿 | 0.4203 | -0.07% | 22.08亿 | -2000.00万 | -840.60万 | -0.38% |
2026-08-04 | 0.416 +1.96% | 8251.68万 | 52.74亿 | 0.4162 | -0.05% | 21.95亿 | -9000.00万 | -3745.80万 | -1.68% |
2026-08-03 | 0.408 -0.49% | 2728.37万 | 53.64亿 | 0.4071 | +0.22% | 21.84亿 | +1400.00万 | +569.94万 | +0.26% |
2026-07-31 | 0.410 +1.74% | 5427.22万 | 53.50亿 | 0.4103 | -0.07% | 21.95亿 | -3800.00万 | -1559.14万 | -0.71% |
2026-07-30 | 0.403 -0.49% | 4597.41万 | 53.88亿 | 0.4033 | -0.07% | 21.73亿 | -1400.00万 | -564.62万 | -0.26% |
2026-07-29 | 0.405 +1.76% | 5541.17万 | 54.02亿 | 0.4051 | -0.02% | 21.89亿 | -2800.00万 | -1134.28万 | -0.52% |
2026-07-28 | 0.398 -1.00% | 3879.85万 | 54.30亿 | 0.3977 | +0.08% | 21.60亿 | +1000.00万 | +397.70万 | +0.18% |
2026-07-27 | 0.402 +2.55% | 5932.81万 | 54.20亿 | 0.4017 | +0.07% | 21.77亿 | -1800.00万 | -723.06万 | -0.33% |
2026-07-24 | 0.392 -2.97% | 6138.41万 | 54.38亿 | 0.3924 | -0.10% | 21.34亿 | -1000.00万 | -392.40万 | -0.18% |
2026-07-23 | 0.404 -0.98% | 7833.22万 | 54.48亿 | 0.4054 | -0.35% | 22.09亿 | -400.00万 | -162.16万 | -0.07% |
2026-07-22 | 0.408 0.00% | 1.01亿 | 54.52亿 | 0.4079 | +0.02% | 22.24亿 | -1.54亿 | -6281.66万 | -2.75% |
2026-07-21 | 0.408 +0.74% | 6583.26万 | 56.06亿 | 0.4087 | -0.17% | 22.91亿 | +2000.00万 | +817.40万 | +0.36% |
2026-07-20 | 0.405 +2.27% | 8645.98万 | 55.86亿 | 0.4054 | -0.10% | 22.65亿 | +400.00万 | +162.16万 | +0.07% |
2026-07-17 | 0.396 -4.58% | 1.36亿 | 55.82亿 | 0.3957 | +0.08% | 22.09亿 | +200.00万 | +79.14万 | +0.04% |
2026-07-16 | 0.415 +0.48% | 1.10亿 | 55.80亿 | 0.4154 | -0.10% | 23.18亿 | -7900.00万 | -3281.66万 | -1.40% |
2026-07-15 | 0.413 +4.03% | 1.97亿 | 56.59亿 | 0.4143 | -0.31% | 23.45亿 | -9000.00万 | -3728.70万 | -1.57% |
2026-07-14 | 0.397 +2.58% | 1.22亿 | 57.49亿 | 0.398 | -0.25% | 22.88亿 | +3800.00万 | +1512.40万 | +0.67% |
2026-07-13 | 0.387 -1.78% | 7644.82万 | 57.11亿 | 0.3867 | +0.08% | 22.09亿 | +7500.00万 | +2900.25万 | +1.33% |
2026-07-10 | 0.394 +2.87% | 1.01亿 | 56.36亿 | 0.3933 | +0.18% | 22.17亿 | -1.11亿 | -4365.63万 | -1.93% |
2026-07-09 | 0.383 +1.32% | 5738.28万 | 57.47亿 | 0.3833 | -0.08% | 22.03亿 | -1800.00万 | -689.94万 | -0.31% |
2026-07-08 | 0.378 -0.79% | 4807.08万 | 57.65亿 | 0.378 | 0.00% | 21.79亿 | +2700.00万 | +1020.60万 | +0.47% |
2026-07-07 | 0.381 -3.30% | 5646.65万 | 57.38亿 | 0.3815 | -0.13% | 21.89亿 | +4400.00万 | +1678.60万 | +0.77% |
2026-07-06 | 0.394 0.00% | 7427.01万 | 56.94亿 | 0.3941 | -0.03% | 22.44亿 | -1200.00万 | -472.92万 | -0.21% |
2026-07-03 | 0.394 +1.55% | 5709.02万 | 57.06亿 | 0.3942 | -0.05% | 22.49亿 | +600.00万 | +236.52万 | +0.11% |
2026-07-02 | 0.388 -1.02% | 6408.28万 | 57.00亿 | 0.387 | +0.26% | 22.06亿 | +1900.00万 | +735.30万 | +0.33% |
2026-07-01 | 0.392 +2.62% | 9754.14万 | 56.81亿 | 0.3922 | -0.05% | 22.28亿 | -4300.00万 | -1686.46万 | -0.75% |
2026-06-30 | 0.382 -1.29% | 5711.82万 | 57.24亿 | 0.3815 | +0.13% | 21.84亿 | +5400.00万 | +2060.10万 | +0.95% |
2026-06-29 | 0.387 +5.16% | 9592.26万 | 56.70亿 | 0.3863 | +0.18% | 21.90亿 | -9400.00万 | -3631.22万 | -1.63% |
2026-06-26 | 0.368 -2.65% | 4416.54万 | 57.64亿 | 0.3675 | +0.14% | 21.18亿 | +1400.00万 | +514.50万 | +0.24% |
2026-06-25 | 0.378 +1.07% | 4990.27万 | 57.50亿 | 0.3769 | +0.29% | 21.67亿 | -1500.00万 | -565.35万 | -0.26% |
2026-06-24 | 0.374 +1.08% | 6817.45万 | 57.65亿 | 0.374 | 0.00% | 21.56亿 | -1700.00万 | -635.80万 | -0.29% |
2026-06-23 | 0.370 -0.54% | 4955.19万 | 57.82亿 | 0.3706 | -0.16% | 21.43亿 | +900.00万 | +333.54万 | +0.16% |
2026-06-22 | 0.372 +0.81% | 6210.83万 | 57.73亿 | 0.3713 | +0.19% | 21.44亿 | +400.00万 | +148.52万 | +0.07% |
2026-06-18 | 0.369 +1.37% | 6068.08万 | 57.69亿 | 0.3685 | +0.14% | 21.26亿 | -5700.00万 | -2100.45万 | -0.98% |
2026-06-17 | 0.364 -0.27% | 2959.95万 | 58.26亿 | 0.3651 | -0.30% | 21.27亿 | -1000.00万 | -365.10万 | -0.17% |
2026-06-16 | 0.365 -1.62% | 3721.13万 | 58.36亿 | 0.3655 | -0.14% | 21.33亿 | +2500.00万 | +913.75万 | +0.43% |
2026-06-15 | 0.371 0.00% | 4751.51万 | 58.11亿 | 0.3707 | +0.08% | 21.54亿 | -1600.00万 | -593.12万 | -0.27% |
2026-06-12 | 0.371 +1.92% | 5133.80万 | 58.27亿 | 0.371 | 0.00% | 21.62亿 | +800.00万 | +296.80万 | +0.14% |
2026-06-11 | 0.364 0.00% | 4031.84万 | 58.19亿 | 0.3642 | -0.05% | 21.19亿 | -2300.00万 | -837.66万 | -0.39% |
2026-06-10 | 0.364 +0.28% | 4737.92万 | 58.42亿 | 0.3641 | -0.03% | 21.27亿 | +4200.00万 | +1529.22万 | +0.72% |
2026-06-09 | 0.363 -0.55% | 3909.75万 | 58.00亿 | 0.3635 | -0.14% | 21.08亿 | +700.00万 | +254.45万 | +0.12% |
2026-06-08 | 0.365 -2.41% | 5717.19万 | 57.93亿 | 0.3651 | -0.03% | 21.15亿 | +4800.00万 | +1752.48万 | +0.84% |
2026-06-05 | 0.374 0.00% | 3819.94万 | 57.45亿 | 0.3738 | +0.05% | 21.48亿 | +2900.00万 | +1084.02万 | +0.51% |
2026-06-04 | 0.374 -1.58% | 3542.45万 | 57.16亿 | 0.3743 | -0.08% | 21.40亿 | +2200.00万 | +823.46万 | +0.39% |
2026-06-03 | 0.380 -1.30% | 4240.85万 | 56.94亿 | 0.380 | 0.00% | 21.64亿 | +1500.00万 | +570.00万 | +0.26% |
2026-06-02 | 0.385 -1.03% | 5272.78万 | 56.79亿 | 0.3851 | -0.03% | 21.87亿 | +2800.00万 | +1078.28万 | +0.50% |
2026-06-01 | 0.389 -0.77% | 5194.97万 | 56.51亿 | 0.3886 | +0.10% | 21.96亿 | +7100.00万 | +2759.06万 | +1.27% |
2026-05-29 | 0.392 +0.26% | 4791.97万 | 55.80亿 | 0.3911 | +0.23% | 21.83亿 | +2500.00万 | +977.75万 | +0.45% |
2026-05-28 | 0.391 -1.01% | 3853.38万 | 55.55亿 | 0.3912 | -0.05% | 21.73亿 | +1300.00万 | +508.56万 | +0.23% |
2026-05-27 | 0.395 -1.00% | 4830.54万 | 55.42亿 | 0.3957 | -0.18% | 21.93亿 | +3400.00万 | +1345.38万 | +0.62% |
2026-05-26 | 0.399 -0.50% | 4258.56万 | 55.08亿 | 0.3987 | +0.08% | 21.96亿 | +2700.00万 | +1076.49万 | +0.49% |
2026-05-25 | 0.401 0.00% | 3318.94万 | 54.81亿 | 0.4012 | -0.05% | 21.99亿 | -1100.00万 | -441.32万 | -0.20% |
2026-05-22 | 0.401 -0.99% | 5574.01万 | 54.92亿 | 0.400 | +0.25% | 21.97亿 | +2400.00万 | +960.00万 | +0.44% |
2026-05-21 | 0.405 +1.50% | 1.28亿 | 54.68亿 | 0.4044 | +0.15% | 22.11亿 | +2300.00万 | +930.12万 | +0.42% |
2026-05-20 | 0.399 -1.24% | 4015.70万 | 54.45亿 | 0.4004 | -0.35% | 21.80亿 | 0.00 | 0.00元 | 0.00% |
2026-05-19 | 0.404 +0.50% | 2982.35万 | 54.45亿 | 0.4043 | -0.07% | 22.02亿 | -100.00万 | -40.43万 | -0.02% |
2026-05-18 | 0.402 -1.47% | 4446.41万 | 54.46亿 | 0.4015 | +0.12% | 21.87亿 | +4200.00万 | +1686.30万 | +0.78% |
2026-05-15 | 0.408 -0.49% | 4236.00万 | 54.04亿 | 0.4082 | -0.05% | 22.06亿 | -300.00万 | -122.46万 | -0.06% |
2026-05-14 | 0.410 -2.15% | 5747.92万 | 54.07亿 | 0.4093 | +0.17% | 22.13亿 | +3600.00万 | +1473.48万 | +0.67% |
2026-05-13 | 0.419 -0.24% | 4006.64万 | 53.71亿 | 0.4202 | -0.29% | 22.57亿 | +1100.00万 | +462.22万 | +0.21% |
2026-05-12 | 0.420 -1.18% | 3649.16万 | 53.60亿 | 0.4206 | -0.14% | 22.55亿 | -200.00万 | -84.12万 | -0.04% |
2026-05-11 | 0.425 +1.19% | 6773.19万 | 53.62亿 | 0.4251 | -0.02% | 22.80亿 | -600.00万 | -255.06万 | -0.11% |
2026-05-08 | 0.420 -0.24% | 2799.24万 | 53.68亿 | 0.4194 | +0.14% | 22.52亿 | -800.00万 | -335.52万 | -0.15% |
2026-05-07 | 0.421 +0.48% | 2609.49万 | 53.76亿 | 0.4212 | -0.05% | 22.65亿 | +100.00万 | +42.12万 | +0.02% |
2026-05-06 | 0.419 +0.24% | 3041.40万 | 53.75亿 | 0.4184 | +0.14% | 22.49亿 | -100.00万 | -41.84万 | -0.02% |
2026-04-30 | 0.418 -0.95% | 3020.20万 | 53.76亿 | 0.4182 | -0.05% | 22.48亿 | -600.00万 | -250.92万 | -0.11% |
2026-04-29 | 0.422 0.00% | 4279.29万 | 53.82亿 | 0.4216 | +0.09% | 22.69亿 | -800.00万 | -337.28万 | -0.15% |
2026-04-28 | 0.422 +1.69% | 6462.15万 | 53.90亿 | 0.4219 | +0.02% | 22.74亿 | -4300.00万 | -1814.17万 | -0.79% |
2026-04-27 | 0.415 -0.48% | 4923.77万 | 54.33亿 | 0.4148 | +0.05% | 22.54亿 | +3500.00万 | +1451.80万 | +0.65% |
2026-04-24 | 0.417 -0.24% | 4755.34万 | 53.98亿 | 0.4172 | -0.05% | 22.52亿 | -2200.00万 | -917.84万 | -0.41% |
2026-04-23 | 0.418 0.00% | 8923.29万 | 54.20亿 | 0.4175 | +0.12% | 22.63亿 | -1.40亿 | -5845.00万 | -2.52% |
2026-04-22 | 0.418 +0.97% | 5255.84万 | 55.60亿 | 0.4183 | -0.07% | 23.26亿 | -200.00万 | -83.66万 | -0.04% |
2026-04-21 | 0.414 -0.48% | 2614.36万 | 55.62亿 | 0.4138 | +0.05% | 23.02亿 | +200.00万 | +82.76万 | +0.04% |
2026-04-20 | 0.416 +0.97% | 3856.51万 | 55.60亿 | 0.4155 | +0.12% | 23.10亿 | -600.00万 | -249.30万 | -0.11% |
2026-04-17 | 0.412 -1.90% | 5123.59万 | 55.66亿 | 0.4117 | +0.07% | 22.92亿 | +4700.00万 | +1934.99万 | +0.85% |
2026-04-16 | 0.420 +0.24% | 5497.14万 | 55.19亿 | 0.4193 | +0.17% | 23.14亿 | +4800.00万 | +2012.64万 | +0.88% |
2026-04-15 | 0.419 -0.24% | 8381.38万 | 54.71亿 | 0.419 | 0.00% | 22.93亿 | -2200.00万 | -921.80万 | -0.40% |
2026-04-14 | 0.420 +0.96% | 7535.13万 | 54.93亿 | 0.4195 | +0.12% | 23.04亿 | +6000.00万 | +2517.00万 | +1.10% |
2026-04-13 | 0.416 -1.42% | 3498.88万 | 54.33亿 | 0.4156 | +0.10% | 22.58亿 | -1200.00万 | -498.72万 | -0.22% |
2026-04-10 | 0.422 +1.20% | 3990.12万 | 54.45亿 | 0.4212 | +0.19% | 22.94亿 | -2500.00万 | -1053.00万 | -0.46% |
2026-04-09 | 0.417 -1.18% | 3110.82万 | 54.70亿 | 0.4166 | +0.10% | 22.79亿 | +800.00万 | +333.28万 | +0.15% |
2026-04-08 | 0.422 +2.18% | 5666.26万 | 54.62亿 | 0.4222 | -0.05% | 23.06亿 | +1500.00万 | +633.30万 | +0.28% |
2026-04-07 | 0.413 +0.49% | 3302.59万 | 54.47亿 | 0.412 | +0.24% | 22.44亿 | +1300.00万 | +535.60万 | +0.24% |
2026-04-03 | 0.411 -2.38% | 4136.55万 | 54.34亿 | 0.4112 | -0.05% | 22.35亿 | -100.00万 | -41.12万 | -0.02% |
2026-04-02 | 0.421 -0.71% | 4660.03万 | 54.35亿 | 0.4209 | +0.02% | 22.88亿 | -1300.00万 | -547.17万 | -0.24% |
2026-04-01 | 0.424 +3.41% | 1.17亿 | 54.48亿 | 0.4241 | -0.02% | 23.11亿 | -1.56亿 | -6615.96万 | -2.78% |
2026-03-31 | 0.410 +0.24% | 5147.90万 | 56.04亿 | 0.4094 | +0.15% | 22.94亿 | -3300.00万 | -1351.02万 | -0.59% |
2026-03-30 | 0.409 +0.74% | 4371.69万 | 56.37亿 | 0.4095 | -0.12% | 23.09亿 | -800.00万 | -327.60万 | -0.14% |
2026-03-27 | 0.406 +2.53% | 5006.19万 | 56.45亿 | 0.4067 | -0.17% | 22.96亿 | -2100.00万 | -854.07万 | -0.37% |
2026-03-26 | 0.396 -1.49% | 3376.99万 | 56.66亿 | 0.3954 | +0.15% | 22.41亿 | -700.00万 | -276.78万 | -0.12% |
2026-03-25 | 0.402 +1.26% | 4066.50万 | 56.73亿 | 0.4018 | +0.05% | 22.80亿 | -2100.00万 | -843.78万 | -0.37% |
2026-03-24 | 0.397 +2.58% | 5601.47万 | 56.94亿 | 0.3975 | -0.13% | 22.64亿 | -3800.00万 | -1510.50万 | -0.66% |
2026-03-23 | 0.387 -4.44% | 9423.50万 | 57.32亿 | 0.3865 | +0.13% | 22.16亿 | +1.04亿 | +4019.60万 | +1.85% |
2026-03-20 | 0.405 -1.94% | 5039.03万 | 56.28亿 | 0.404 | +0.25% | 22.74亿 | +4100.00万 | +1656.40万 | +0.73% |
2026-03-19 | 0.413 -1.90% | 5721.26万 | 55.87亿 | 0.4123 | +0.17% | 23.04亿 | +5400.00万 | +2226.42万 | +0.98% |
2026-03-18 | 0.421 +0.24% | 3569.16万 | 55.33亿 | 0.4206 | +0.10% | 23.27亿 | +700.00万 | +294.42万 | +0.13% |
2026-03-17 | 0.420 0.00% | 8413.16万 | 55.26亿 | 0.4196 | +0.10% | 23.19亿 | +9900.00万 | +4154.04万 | +1.82% |
2026-03-16 | 0.420 -0.24% | 4658.78万 | 54.27亿 | 0.4211 | -0.26% | 22.85亿 | +1600.00万 | +673.76万 | +0.30% |
2026-03-13 | 0.421 -0.24% | 4334.56万 | 54.11亿 | 0.4212 | -0.05% | 22.79亿 | +2200.00万 | +926.64万 | +0.41% |
2026-03-12 | 0.422 -1.17% | 3617.87万 | 53.89亿 | 0.4218 | +0.05% | 22.73亿 | +2200.00万 | +927.96万 | +0.41% |
2026-03-11 | 0.427 +0.23% | 6921.37万 | 53.67亿 | 0.4256 | +0.33% | 22.84亿 | -9700.00万 | -4128.32万 | -1.78% |
2026-03-10 | 0.426 +1.67% | 3816.02万 | 54.64亿 | 0.4259 | +0.02% | 23.27亿 | -200.00万 | -85.18万 | -0.04% |
2026-03-09 | 0.419 -1.18% | 5384.92万 | 54.66亿 | 0.4187 | +0.07% | 22.89亿 | +4000.00万 | +1674.80万 | +0.74% |
2026-03-06 | 0.424 +1.92% | 8532.94万 | 54.26亿 | 0.4233 | +0.17% | 22.97亿 | +5100.00万 | +2158.83万 | +0.95% |
2026-03-05 | 0.416 +0.24% | 4604.57万 | 53.75亿 | 0.4159 | +0.02% | 22.36亿 | +2100.00万 | +873.39万 | +0.39% |
2026-03-04 | 0.415 -1.19% | 6246.85万 | 53.54亿 | 0.4149 | +0.02% | 22.22亿 | +2900.00万 | +1203.21万 | +0.54% |
2026-03-03 | 0.420 -2.78% | 8540.43万 | 53.25亿 | 0.4199 | +0.02% | 22.36亿 | +6100.00万 | +2561.39万 | +1.16% |
2026-03-02 | 0.432 -2.04% | 8486.21万 | 52.64亿 | 0.4318 | +0.05% | 22.73亿 | +2900.00万 | +1252.22万 | +0.55% |
2026-02-27 | 0.441 +0.46% | 3489.56万 | 52.35亿 | 0.4409 | +0.02% | 23.08亿 | +700.00万 | +308.63万 | +0.13% |
2026-02-26 | 0.439 -0.68% | 3668.13万 | 52.28亿 | 0.4387 | +0.07% | 22.94亿 | +1200.00万 | +526.44万 | +0.23% |
2026-02-25 | 0.442 +0.68% | 4130.12万 | 52.16亿 | 0.442 | 0.00% | 23.06亿 | +1900.00万 | +839.80万 | +0.37% |
2026-02-24 | 0.439 0.00% | 3694.67万 | 51.97亿 | 0.4384 | +0.14% | 22.79亿 | +2300.00万 | +1008.32万 | +0.44% |
2026-02-13 | 0.439 -1.35% | 4933.68万 | 51.74亿 | 0.438 | +0.23% | 22.66亿 | +900.00万 | +394.20万 | +0.17% |
2026-02-12 | 0.445 -0.45% | 3989.41万 | 51.65亿 | 0.4457 | -0.16% | 23.02亿 | -1900.00万 | -846.83万 | -0.37% |
2026-02-11 | 0.447 -0.67% | 3238.68万 | 51.84亿 | 0.4471 | -0.02% | 23.18亿 | -200.00万 | -89.42万 | -0.04% |
2026-02-10 | 0.450 +0.67% | 5850.47万 | 51.86亿 | 0.449 | +0.22% | 23.29亿 | -2400.00万 | -1077.60万 | -0.46% |
2026-02-09 | 0.447 +0.68% | 5143.34万 | 52.10亿 | 0.4468 | +0.04% | 23.28亿 | +1600.00万 | +714.88万 | +0.31% |
2026-02-06 | 0.444 -0.89% | 6639.91万 | 51.94亿 | 0.4441 | -0.02% | 23.07亿 | +3900.00万 | +1731.99万 | +0.76% |
2026-02-05 | 0.448 +0.22% | 7065.28万 | 51.55亿 | 0.4474 | +0.13% | 23.07亿 | -1500.00万 | -671.10万 | -0.29% |
2026-02-04 | 0.447 +1.59% | 1.10亿 | 51.70亿 | 0.4461 | +0.20% | 23.07亿 | -8400.00万 | -3747.24万 | -1.60% |
2026-02-03 | 0.440 +1.62% | 5510.36万 | 52.54亿 | 0.4413 | -0.29% | 23.19亿 | +600.00万 | +264.78万 | +0.11% |
2026-02-02 | 0.433 -2.26% | 1.05亿 | 52.48亿 | 0.4325 | +0.12% | 22.70亿 | +1.14亿 | +4930.50万 | +2.22% |
2026-01-30 | 0.443 -1.56% | 8925.53万 | 51.34亿 | 0.442 | +0.23% | 22.69亿 | +8400.00万 | +3712.80万 | +1.66% |
2026-01-29 | 0.450 +1.58% | 1.13亿 | 50.50亿 | 0.4489 | +0.25% | 22.67亿 | +5400.00万 | +2424.06万 | +1.08% |
2026-01-28 | 0.443 -1.77% | 8836.29万 | 49.96亿 | 0.4423 | +0.16% | 22.10亿 | +5800.00万 | +2565.34万 | +1.17% |
2026-01-27 | 0.451 -1.53% | 8662.73万 | 49.38亿 | 0.4515 | -0.11% | 22.30亿 | +6100.00万 | +2754.15万 | +1.25% |
2026-01-26 | 0.458 -0.65% | 1.27亿 | 48.77亿 | 0.4564 | +0.35% | 22.26亿 | +1.26亿 | +5750.64万 | +2.65% |
2026-01-23 | 0.461 +1.32% | 9917.78万 | 47.51亿 | 0.4603 | +0.15% | 21.87亿 | 0.00 | 0.00元 | 0.00% |
2026-01-22 | 0.455 -0.22% | 6115.39万 | 47.51亿 | 0.4542 | +0.18% | 21.58亿 | +1800.00万 | +817.56万 | +0.38% |
2026-01-21 | 0.456 0.00% | 9581.96万 | 47.33亿 | 0.4561 | -0.02% | 21.59亿 | +9500.00万 | +4332.95万 | +2.05% |
2026-01-20 | 0.456 -1.51% | 8318.26万 | 46.38亿 | 0.4556 | +0.09% | 21.13亿 | +4900.00万 | +2232.44万 | +1.07% |
2026-01-19 | 0.463 -0.64% | 7662.55万 | 45.89亿 | 0.4624 | +0.13% | 21.22亿 | +3400.00万 | +1572.16万 | +0.75% |
2026-01-16 | 0.466 -2.51% | 1.25亿 | 45.55亿 | 0.4673 | -0.28% | 21.29亿 | +3500.00万 | +1635.55万 | +0.77% |
2026-01-15 | 0.478 -1.65% | 1.33亿 | 45.20亿 | 0.4791 | -0.23% | 21.66亿 | -1800.00万 | -862.38万 | -0.40% |
2026-01-14 | 0.486 +1.04% | 2.16亿 | 45.38亿 | 0.4849 | +0.23% | 22.01亿 | +2500.00万 | +1212.25万 | +0.55% |
2026-01-13 | 0.481 +1.26% | 2.22亿 | 45.13亿 | 0.481 | 0.00% | 21.71亿 | -1.02亿 | -4906.20万 | -2.21% |
2026-01-12 | 0.475 +2.15% | 1.27亿 | 46.15亿 | 0.4731 | +0.40% | 21.84亿 | -4300.00万 | -2034.33万 | -0.92% |
2026-01-09 | 0.465 +2.20% | 1.14亿 | 46.58亿 | 0.4648 | +0.04% | 21.65亿 | -4900.00万 | -2277.52万 | -1.04% |
2026-01-08 | 0.455 +1.11% | 8599.13万 | 47.07亿 | 0.4551 | -0.02% | 21.42亿 | +1000.00万 | +455.10万 | +0.21% |
2026-01-07 | 0.450 0.00% | 7910.37万 | 46.97亿 | 0.4509 | -0.20% | 21.18亿 | -5300.00万 | -2389.77万 | -1.12% |
2026-01-06 | 0.450 +1.12% | 1.40亿 | 47.50亿 | 0.4481 | +0.42% | 21.29亿 | -3400.00万 | -1523.54万 | -0.71% |
2026-01-05 | 0.445 +5.45% | 1.54亿 | 47.84亿 | 0.4425 | +0.56% | 21.17亿 | +1200.00万 | +531.00万 | +0.25% |