返回跟踪指数
159847.SZ上市交易
易方达中证医疗ETF
易方达中证医疗交易型开放式指数证券投资基金
管理人
易方达基金
跟踪指数
中证医疗（399989）
上市日期
2021-07-19
基金类型
纯境内
2026 年数据概览
最新收盘
0.398
2026-10-28 · +0.76%
最新净资产
16.67亿
单位净值 0.3988
年度累计净申赎
+4.72亿
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 | 0.398 +0.76% | 1753.95万 | 41.79亿 | 0.3988 | -0.20% | 16.67亿 | +200.00万 | +79.76万 | +0.05% |
2026-10-27 | 0.395 -3.19% | 2872.42万 | 41.77亿 | 0.3946 | +0.10% | 16.48亿 | +2100.00万 | +828.66万 | +0.51% |
2026-10-26 | 0.408 +2.00% | 1.04亿 | 41.56亿 | 0.408 | 0.00% | 16.96亿 | +1.45亿 | +5916.00万 | +3.62% |
2026-10-23 | 0.400 +2.30% | 2552.96万 | 40.11亿 | 0.4012 | -0.30% | 16.09亿 | 0.00 | 0.00元 | 0.00% |
2026-10-22 | 0.391 -1.76% | 2174.59万 | 40.11亿 | 0.391 | 0.00% | 15.68亿 | -900.00万 | -351.90万 | -0.22% |
2026-10-21 | 0.398 -0.25% | 1666.41万 | 40.20亿 | 0.3979 | +0.03% | 15.99亿 | -600.00万 | -238.74万 | -0.15% |
2026-10-20 | 0.399 +1.79% | 2172.65万 | 40.26亿 | 0.3996 | -0.15% | 16.09亿 | -500.00万 | -199.80万 | -0.12% |
2026-10-19 | 0.392 +1.82% | 1868.12万 | 40.31亿 | 0.3911 | +0.23% | 15.76亿 | -400.00万 | -156.44万 | -0.10% |
2026-10-16 | 0.385 -2.53% | 3170.61万 | 40.35亿 | 0.3865 | -0.39% | 15.59亿 | +2300.00万 | +888.95万 | +0.57% |
2026-10-15 | 0.395 -0.75% | 2774.09万 | 40.12亿 | 0.3958 | -0.20% | 15.88亿 | +700.00万 | +277.06万 | +0.17% |
2026-10-14 | 0.398 -1.24% | 1310.02万 | 40.05亿 | 0.3985 | -0.13% | 15.96亿 | -100.00万 | -39.85万 | -0.02% |
2026-10-13 | 0.403 -1.47% | 3007.11万 | 40.06亿 | 0.4033 | -0.07% | 16.16亿 | +2900.00万 | +1169.57万 | +0.73% |
2026-10-12 | 0.409 0.00% | 1843.18万 | 39.77亿 | 0.4083 | +0.17% | 16.24亿 | +1600.00万 | +653.28万 | +0.40% |
2026-10-09 | 0.409 +0.49% | 3720.97万 | 39.61亿 | 0.4099 | -0.22% | 16.24亿 | +3100.00万 | +1270.69万 | +0.79% |
2026-10-08 | 0.407 -2.86% | 3215.09万 | 39.30亿 | 0.407 | 0.00% | 15.99亿 | +2300.00万 | +936.10万 | +0.59% |
2026-09-30 | 0.419 +2.70% | 3306.44万 | 39.07亿 | 0.4186 | +0.10% | 16.35亿 | -1300.00万 | -544.18万 | -0.33% |
2026-09-29 | 0.408 0.00% | 1336.65万 | 39.20亿 | 0.4072 | +0.20% | 15.96亿 | +300.00万 | +122.16万 | +0.08% |
2026-09-28 | 0.408 -0.49% | 1531.19万 | 39.17亿 | 0.4087 | -0.17% | 16.01亿 | -200.00万 | -81.74万 | -0.05% |
2026-09-24 | 0.410 -1.91% | 3517.07万 | 39.19亿 | 0.4094 | +0.15% | 16.04亿 | +300.00万 | +122.82万 | +0.08% |
2026-09-23 | 0.418 +0.24% | 1912.11万 | 39.16亿 | 0.4189 | -0.21% | 16.40亿 | -1700.00万 | -712.13万 | -0.43% |
2026-09-22 | 0.417 -0.24% | 1807.23万 | 39.33亿 | 0.4176 | -0.14% | 16.42亿 | -1400.00万 | -584.64万 | -0.35% |
2026-09-21 | 0.418 +2.70% | 2465.52万 | 39.47亿 | 0.4176 | +0.10% | 16.48亿 | -2000.00万 | -835.20万 | -0.50% |
2026-09-18 | 0.407 +0.74% | 1848.08万 | 39.67亿 | 0.407 | 0.00% | 16.14亿 | +100.00万 | +40.70万 | +0.03% |
2026-09-17 | 0.404 +0.50% | 5714.30万 | 39.66亿 | 0.4036 | +0.10% | 16.01亿 | +8900.00万 | +3592.04万 | +2.30% |
2026-09-16 | 0.402 +0.50% | 1864.98万 | 38.77亿 | 0.4018 | +0.05% | 15.58亿 | -1100.00万 | -441.98万 | -0.28% |
2026-09-15 | 0.400 -0.25% | 1743.61万 | 38.88亿 | 0.3995 | +0.13% | 15.53亿 | -1400.00万 | -559.30万 | -0.36% |
2026-09-14 | 0.401 +2.04% | 2141.19万 | 39.02亿 | 0.4011 | -0.02% | 15.65亿 | +1200.00万 | +481.32万 | +0.31% |
2026-09-11 | 0.393 -1.50% | 1980.06万 | 38.90亿 | 0.3932 | -0.05% | 15.29亿 | +300.00万 | +117.96万 | +0.08% |
2026-09-10 | 0.399 -1.24% | 1693.24万 | 38.87亿 | 0.400 | -0.25% | 15.55亿 | +800.00万 | +320.00万 | +0.21% |
2026-09-09 | 0.404 -1.46% | 1702.41万 | 38.79亿 | 0.4036 | +0.10% | 15.65亿 | +700.00万 | +282.52万 | +0.18% |
2026-09-08 | 0.410 +1.49% | 2004.53万 | 38.72亿 | 0.4094 | +0.15% | 15.85亿 | -100.00万 | -40.94万 | -0.03% |
2026-09-07 | 0.404 -0.49% | 1666.74万 | 38.73亿 | 0.4036 | +0.10% | 15.63亿 | +1700.00万 | +686.12万 | +0.44% |
2026-09-04 | 0.406 0.00% | 1910.77万 | 38.56亿 | 0.405 | +0.25% | 15.62亿 | -300.00万 | -121.50万 | -0.08% |
2026-09-03 | 0.406 +0.25% | 1520.85万 | 38.59亿 | 0.4058 | +0.05% | 15.66亿 | +600.00万 | +243.48万 | +0.16% |
2026-09-02 | 0.405 -0.74% | 1506.35万 | 38.53亿 | 0.4051 | -0.02% | 15.61亿 | +200.00万 | +81.02万 | +0.05% |
2026-09-01 | 0.408 +0.25% | 1992.25万 | 38.51亿 | 0.4084 | -0.10% | 15.73亿 | -700.00万 | -285.88万 | -0.18% |
2026-08-31 | 0.407 -0.73% | 2337.77万 | 38.58亿 | 0.4074 | -0.10% | 15.72亿 | +1300.00万 | +529.62万 | +0.34% |
2026-08-28 | 0.410 -1.21% | 1583.77万 | 38.45亿 | 0.4098 | +0.05% | 15.76亿 | +100.00万 | +40.98万 | +0.03% |
2026-08-27 | 0.415 +0.48% | 2235.44万 | 38.44亿 | 0.4149 | +0.02% | 15.95亿 | +1500.00万 | +622.35万 | +0.39% |
2026-08-26 | 0.413 -0.72% | 2119.23万 | 38.29亿 | 0.4126 | +0.10% | 15.80亿 | -300.00万 | -123.78万 | -0.08% |
2026-08-25 | 0.416 +2.72% | 2677.01万 | 38.32亿 | 0.4163 | -0.07% | 15.95亿 | +200.00万 | +83.26万 | +0.05% |
2026-08-24 | 0.405 -2.88% | 3168.31万 | 38.30亿 | 0.4057 | -0.17% | 15.54亿 | +900.00万 | +365.13万 | +0.24% |
2026-08-21 | 0.417 -3.02% | 3904.05万 | 38.21亿 | 0.4178 | -0.19% | 15.96亿 | -1000.00万 | -417.80万 | -0.26% |
2026-08-20 | 0.430 +4.12% | 5768.71万 | 38.31亿 | 0.4301 | -0.02% | 16.48亿 | -3200.00万 | -1376.32万 | -0.83% |
2026-08-19 | 0.413 -2.36% | 3453.28万 | 38.63亿 | 0.4121 | +0.22% | 15.92亿 | -700.00万 | -288.47万 | -0.18% |
2026-08-18 | 0.423 0.00% | 2113.10万 | 38.70亿 | 0.4232 | -0.05% | 16.38亿 | -1900.00万 | -804.08万 | -0.49% |
2026-08-17 | 0.423 +0.48% | 3901.28万 | 38.89亿 | 0.4235 | -0.12% | 16.47亿 | +1300.00万 | +550.55万 | +0.34% |
2026-08-14 | 0.421 -0.94% | 3547.90万 | 38.76亿 | 0.4204 | +0.14% | 16.29亿 | -1500.00万 | -630.60万 | -0.39% |
2026-08-13 | 0.425 +1.43% | 4746.23万 | 38.91亿 | 0.4249 | +0.02% | 16.53亿 | -3500.00万 | -1487.15万 | -0.89% |
2026-08-12 | 0.419 -0.24% | 4096.32万 | 39.26亿 | 0.4193 | -0.07% | 16.46亿 | -1700.00万 | -712.81万 | -0.43% |
2026-08-11 | 0.420 -0.71% | 5882.64万 | 39.43亿 | 0.4204 | -0.10% | 16.58亿 | -5500.00万 | -2312.20万 | -1.38% |
2026-08-10 | 0.423 +2.42% | 6119.30万 | 39.98亿 | 0.4221 | +0.21% | 16.87亿 | -3600.00万 | -1519.56万 | -0.89% |
2026-08-07 | 0.413 +4.03% | 4709.02万 | 40.34亿 | 0.4142 | -0.29% | 16.71亿 | -4700.00万 | -1946.74万 | -1.15% |
2026-08-06 | 0.397 -1.73% | 2814.70万 | 40.81亿 | 0.3961 | +0.23% | 16.16亿 | -600.00万 | -237.66万 | -0.15% |
2026-08-05 | 0.404 +1.00% | 2467.51万 | 40.87亿 | 0.4036 | +0.10% | 16.49亿 | -800.00万 | -322.88万 | -0.20% |
2026-08-04 | 0.400 +2.30% | 3992.99万 | 40.95亿 | 0.3998 | +0.05% | 16.37亿 | -4800.00万 | -1919.04万 | -1.16% |
2026-08-03 | 0.391 -1.01% | 1756.79万 | 41.43亿 | 0.391 | 0.00% | 16.20亿 | +1700.00万 | +664.70万 | +0.41% |
2026-07-31 | 0.395 +1.80% | 3387.10万 | 41.26亿 | 0.3941 | +0.23% | 16.26亿 | -1900.00万 | -748.79万 | -0.46% |
2026-07-30 | 0.388 0.00% | 2503.78万 | 41.45亿 | 0.3873 | +0.18% | 16.05亿 | -600.00万 | -232.38万 | -0.14% |
2026-07-29 | 0.388 +1.57% | 2933.36万 | 41.51亿 | 0.3889 | -0.23% | 16.14亿 | -1600.00万 | -622.24万 | -0.38% |
2026-07-28 | 0.382 -0.78% | 2004.99万 | 41.67亿 | 0.3815 | +0.13% | 15.90亿 | 0.00 | 0.00元 | 0.00% |
2026-07-27 | 0.385 +2.67% | 3892.15万 | 41.67亿 | 0.3853 | -0.08% | 16.05亿 | -4100.00万 | -1579.73万 | -0.97% |
2026-07-24 | 0.375 -3.10% | 4151.39万 | 42.08亿 | 0.3744 | +0.16% | 15.75亿 | +6300.00万 | +2358.72万 | +1.52% |
2026-07-23 | 0.387 -0.51% | 2395.76万 | 41.45亿 | 0.3868 | +0.05% | 16.03亿 | +1000.00万 | +386.80万 | +0.24% |
2026-07-22 | 0.389 -0.26% | 2871.38万 | 41.35亿 | 0.3891 | -0.03% | 16.09亿 | -1700.00万 | -661.47万 | -0.41% |
2026-07-21 | 0.390 +1.04% | 3471.02万 | 41.52亿 | 0.3898 | +0.05% | 16.18亿 | -800.00万 | -311.84万 | -0.19% |
2026-07-20 | 0.386 +1.85% | 3180.39万 | 41.60亿 | 0.3866 | -0.16% | 16.08亿 | +2300.00万 | +889.18万 | +0.56% |
2026-07-17 | 0.379 -4.53% | 4572.05万 | 41.37亿 | 0.3773 | +0.45% | 15.61亿 | +4300.00万 | +1622.39万 | +1.05% |
2026-07-16 | 0.397 +0.76% | 4766.17万 | 40.94亿 | 0.396 | +0.25% | 16.21亿 | -1200.00万 | -475.20万 | -0.29% |
2026-07-15 | 0.394 +3.96% | 6308.08万 | 41.06亿 | 0.395 | -0.25% | 16.22亿 | -6300.00万 | -2488.50万 | -1.51% |
2026-07-14 | 0.379 +2.71% | 2866.61万 | 41.69亿 | 0.3793 | -0.08% | 15.81亿 | -800.00万 | -303.44万 | -0.19% |
2026-07-13 | 0.369 -1.60% | 2509.58万 | 41.77亿 | 0.3685 | +0.14% | 15.39亿 | +1000.00万 | +368.50万 | +0.24% |
2026-07-10 | 0.375 +2.74% | 3533.18万 | 41.67亿 | 0.3749 | +0.03% | 15.62亿 | -3400.00万 | -1274.66万 | -0.81% |
2026-07-09 | 0.365 +1.11% | 2512.11万 | 42.01亿 | 0.3652 | -0.05% | 15.34亿 | -500.00万 | -182.60万 | -0.12% |
2026-07-08 | 0.361 -0.82% | 2402.71万 | 42.06亿 | 0.3602 | +0.22% | 15.15亿 | +800.00万 | +288.16万 | +0.19% |
2026-07-07 | 0.364 -3.19% | 2678.78万 | 41.98亿 | 0.3636 | +0.11% | 15.26亿 | +1000.00万 | +363.60万 | +0.24% |
2026-07-06 | 0.376 0.00% | 3611.66万 | 41.88亿 | 0.3757 | +0.08% | 15.73亿 | -1300.00万 | -488.41万 | -0.31% |
2026-07-03 | 0.376 +1.62% | 3138.73万 | 42.01亿 | 0.3758 | +0.05% | 15.79亿 | +2700.00万 | +1014.66万 | +0.65% |
2026-07-02 | 0.370 -1.07% | 3435.53万 | 41.74亿 | 0.3689 | +0.30% | 15.40亿 | -300.00万 | -110.67万 | -0.07% |
2026-07-01 | 0.374 +2.75% | 4058.03万 | 41.77亿 | 0.3739 | +0.03% | 15.62亿 | -2100.00万 | -785.19万 | -0.50% |
2026-06-30 | 0.364 -1.36% | 3007.37万 | 41.98亿 | 0.3636 | +0.11% | 15.26亿 | +900.00万 | +327.24万 | +0.21% |
2026-06-29 | 0.369 +5.43% | 4989.70万 | 41.89亿 | 0.3682 | +0.22% | 15.42亿 | +100.00万 | +36.82万 | +0.02% |
2026-06-26 | 0.350 -2.51% | 2883.24万 | 41.88亿 | 0.3502 | -0.06% | 14.67亿 | -3100.00万 | -1085.62万 | -0.73% |
2026-06-25 | 0.359 +0.56% | 2691.79万 | 42.19亿 | 0.359 | 0.00% | 15.15亿 | +2500.00万 | +897.50万 | +0.60% |
2026-06-24 | 0.357 +1.13% | 3037.17万 | 41.94亿 | 0.3562 | +0.22% | 14.94亿 | -2000.00万 | -712.40万 | -0.47% |
2026-06-23 | 0.353 0.00% | 3785.37万 | 42.14亿 | 0.3528 | +0.06% | 14.87亿 | -3100.00万 | -1093.68万 | -0.73% |
2026-06-22 | 0.353 +0.28% | 5141.86万 | 42.45亿 | 0.3535 | -0.14% | 15.01亿 | -2700.00万 | -954.45万 | -0.63% |
2026-06-18 | 0.352 +1.15% | 3292.26万 | 42.72亿 | 0.3508 | +0.34% | 14.99亿 | -3500.00万 | -1227.80万 | -0.81% |
2026-06-17 | 0.348 -0.29% | 2316.61万 | 43.07亿 | 0.3476 | +0.12% | 14.97亿 | +1600.00万 | +556.16万 | +0.37% |
2026-06-16 | 0.349 -1.13% | 2424.60万 | 42.91亿 | 0.348 | +0.29% | 14.93亿 | +2000.00万 | +696.00万 | +0.47% |
2026-06-15 | 0.353 -0.28% | 1695.78万 | 42.71亿 | 0.353 | 0.00% | 15.08亿 | +200.00万 | +70.60万 | +0.05% |
2026-06-12 | 0.354 +2.02% | 2437.95万 | 42.69亿 | 0.3533 | +0.20% | 15.08亿 | +1900.00万 | +671.27万 | +0.45% |
2026-06-11 | 0.347 0.00% | 2127.86万 | 42.50亿 | 0.3463 | +0.20% | 14.72亿 | +3300.00万 | +1142.79万 | +0.78% |
2026-06-10 | 0.347 +0.58% | 2546.58万 | 42.17亿 | 0.3461 | +0.26% | 14.59亿 | +2300.00万 | +796.03万 | +0.55% |
2026-06-09 | 0.345 -0.58% | 2975.59万 | 41.94亿 | 0.3456 | -0.17% | 14.49亿 | +100.00万 | +34.56万 | +0.02% |
2026-06-08 | 0.347 -2.25% | 3873.26万 | 41.93亿 | 0.3469 | +0.03% | 14.54亿 | +6500.00万 | +2254.85万 | +1.57% |
2026-06-05 | 0.355 0.00% | 2368.20万 | 41.28亿 | 0.3552 | -0.06% | 14.66亿 | +1600.00万 | +568.32万 | +0.39% |
2026-06-04 | 0.355 -1.93% | 2421.63万 | 41.12亿 | 0.3557 | -0.20% | 14.63亿 | +2300.00万 | +818.11万 | +0.56% |
2026-06-03 | 0.362 -1.09% | 3006.40万 | 40.89亿 | 0.361 | +0.28% | 14.76亿 | +2600.00万 | +938.60万 | +0.64% |
2026-06-02 | 0.366 -1.08% | 3061.89万 | 40.63亿 | 0.366 | 0.00% | 14.87亿 | +3200.00万 | +1171.20万 | +0.79% |
2026-06-01 | 0.370 -0.80% | 3689.22万 | 40.31亿 | 0.3694 | +0.16% | 14.89亿 | +6600.00万 | +2438.04万 | +1.66% |
2026-05-29 | 0.373 +0.27% | 2766.74万 | 39.65亿 | 0.3717 | +0.35% | 14.74亿 | +2300.00万 | +854.91万 | +0.58% |
2026-05-28 | 0.372 -1.06% | 2633.51万 | 39.42亿 | 0.3718 | +0.05% | 14.66亿 | +2000.00万 | +743.60万 | +0.51% |
2026-05-27 | 0.376 -0.79% | 3573.85万 | 39.22亿 | 0.376 | 0.00% | 14.75亿 | +1400.00万 | +526.40万 | +0.36% |
2026-05-26 | 0.379 -0.52% | 2178.34万 | 39.08亿 | 0.3787 | +0.08% | 14.80亿 | +1600.00万 | +605.92万 | +0.41% |
2026-05-25 | 0.381 0.00% | 1759.55万 | 38.92亿 | 0.3811 | -0.03% | 14.83亿 | +600.00万 | +228.66万 | +0.15% |
2026-05-22 | 0.381 -1.04% | 2285.97万 | 38.86亿 | 0.3799 | +0.29% | 14.76亿 | +2100.00万 | +797.79万 | +0.54% |
2026-05-21 | 0.385 +1.32% | 4627.15万 | 38.65亿 | 0.3841 | +0.23% | 14.84亿 | -1200.00万 | -460.92万 | -0.31% |
2026-05-20 | 0.380 -1.04% | 2474.06万 | 38.77亿 | 0.3802 | -0.05% | 14.74亿 | +700.00万 | +266.14万 | +0.18% |
2026-05-19 | 0.384 +0.52% | 1847.11万 | 38.70亿 | 0.3839 | +0.03% | 14.86亿 | +1100.00万 | +422.29万 | +0.29% |
2026-05-18 | 0.382 -1.55% | 2332.97万 | 38.59亿 | 0.3813 | +0.18% | 14.71亿 | +1800.00万 | +686.34万 | +0.47% |
2026-05-15 | 0.388 -0.77% | 3016.47万 | 38.41亿 | 0.3877 | +0.08% | 14.89亿 | +2100.00万 | +814.17万 | +0.55% |
2026-05-14 | 0.391 -1.76% | 3142.59万 | 38.20亿 | 0.3887 | +0.59% | 14.85亿 | +3000.00万 | +1166.10万 | +0.79% |
2026-05-13 | 0.398 -0.25% | 2122.27万 | 37.90亿 | 0.399 | -0.25% | 15.12亿 | +1400.00万 | +558.60万 | +0.37% |
2026-05-12 | 0.399 -1.24% | 2312.48万 | 37.76亿 | 0.3993 | -0.08% | 15.08亿 | +900.00万 | +359.37万 | +0.24% |
2026-05-11 | 0.404 +1.51% | 3076.25万 | 37.67亿 | 0.4036 | +0.10% | 15.20亿 | -400.00万 | -161.44万 | -0.11% |
2026-05-08 | 0.398 -0.50% | 1780.25万 | 37.71亿 | 0.3981 | -0.03% | 15.01亿 | +2000.00万 | +796.20万 | +0.53% |
2026-05-07 | 0.400 +0.50% | 1561.94万 | 37.51亿 | 0.3998 | +0.05% | 15.00亿 | +400.00万 | +159.92万 | +0.11% |
2026-05-06 | 0.398 +0.25% | 1420.56万 | 37.47亿 | 0.3971 | +0.23% | 14.88亿 | +500.00万 | +198.55万 | +0.13% |
2026-04-30 | 0.397 -1.00% | 2159.00万 | 37.42亿 | 0.397 | 0.00% | 14.86亿 | -200.00万 | -79.40万 | -0.05% |
2026-04-29 | 0.401 -0.25% | 1902.15万 | 37.44亿 | 0.4003 | +0.17% | 14.99亿 | -500.00万 | -200.15万 | -0.13% |
2026-04-28 | 0.402 +1.77% | 3046.68万 | 37.49亿 | 0.4006 | +0.35% | 15.02亿 | -1800.00万 | -721.08万 | -0.48% |
2026-04-27 | 0.395 -0.50% | 2499.14万 | 37.67亿 | 0.3938 | +0.30% | 14.83亿 | +3700.00万 | +1457.06万 | +0.99% |
2026-04-24 | 0.397 0.00% | 1878.57万 | 37.30亿 | 0.3961 | +0.23% | 14.77亿 | -800.00万 | -316.88万 | -0.21% |
2026-04-23 | 0.397 0.00% | 1953.03万 | 37.38亿 | 0.3964 | +0.15% | 14.82亿 | -600.00万 | -237.84万 | -0.16% |
2026-04-22 | 0.397 +1.28% | 1828.43万 | 37.44亿 | 0.3972 | -0.05% | 14.87亿 | +1600.00万 | +635.52万 | +0.43% |
2026-04-21 | 0.392 -0.76% | 1256.34万 | 37.28亿 | 0.3929 | -0.23% | 14.65亿 | -800.00万 | -314.32万 | -0.21% |
2026-04-20 | 0.395 +1.02% | 1440.95万 | 37.36亿 | 0.3944 | +0.15% | 14.73亿 | -600.00万 | -236.64万 | -0.16% |
2026-04-17 | 0.391 -2.01% | 2603.78万 | 37.42亿 | 0.3908 | +0.05% | 14.62亿 | +3500.00万 | +1367.80万 | +0.94% |
2026-04-16 | 0.399 +0.25% | 1315.40万 | 37.07亿 | 0.3979 | +0.28% | 14.75亿 | +700.00万 | +278.53万 | +0.19% |
2026-04-15 | 0.398 0.00% | 1421.67万 | 37.00亿 | 0.3977 | +0.08% | 14.71亿 | -400.00万 | -159.08万 | -0.11% |
2026-04-14 | 0.398 +0.76% | 1407.41万 | 37.04亿 | 0.3981 | -0.03% | 14.74亿 | +900.00万 | +358.29万 | +0.24% |
2026-04-13 | 0.395 -1.25% | 986.31万 | 36.95亿 | 0.3945 | +0.13% | 14.58亿 | +1900.00万 | +749.55万 | +0.52% |
2026-04-10 | 0.400 +1.01% | 1440.97万 | 36.76亿 | 0.3998 | +0.05% | 14.70亿 | +700.00万 | +279.86万 | +0.19% |
2026-04-09 | 0.396 -1.25% | 1239.44万 | 36.69亿 | 0.3954 | +0.15% | 14.51亿 | -300.00万 | -118.62万 | -0.08% |
2026-04-08 | 0.401 +2.04% | 2047.67万 | 36.72亿 | 0.4006 | +0.10% | 14.71亿 | +700.00万 | +280.42万 | +0.19% |
2026-04-07 | 0.393 +0.51% | 1576.55万 | 36.65亿 | 0.391 | +0.51% | 14.33亿 | +1900.00万 | +742.90万 | +0.52% |
2026-04-03 | 0.391 -2.25% | 1412.99万 | 36.46亿 | 0.3902 | +0.21% | 14.23亿 | +4500.00万 | +1755.90万 | +1.25% |
2026-04-02 | 0.400 -0.50% | 1810.86万 | 36.01亿 | 0.3994 | +0.15% | 14.38亿 | -800.00万 | -319.52万 | -0.22% |
2026-04-01 | 0.402 +3.34% | 4148.66万 | 36.09亿 | 0.4024 | -0.10% | 14.52亿 | -4800.00万 | -1931.52万 | -1.31% |
2026-03-31 | 0.389 0.00% | 1616.47万 | 36.57亿 | 0.3884 | +0.15% | 14.20亿 | -900.00万 | -349.56万 | -0.25% |
2026-03-30 | 0.389 +0.78% | 2186.88万 | 36.66亿 | 0.3885 | +0.13% | 14.24亿 | +400.00万 | +155.40万 | +0.11% |
2026-03-27 | 0.386 +2.93% | 1949.48万 | 36.62亿 | 0.3858 | +0.05% | 14.13亿 | -600.00万 | -231.48万 | -0.16% |
2026-03-26 | 0.375 -1.57% | 1243.89万 | 36.68亿 | 0.3751 | -0.03% | 13.76亿 | +2200.00万 | +825.22万 | +0.60% |
2026-03-25 | 0.381 +1.06% | 1235.88万 | 36.46亿 | 0.3811 | -0.03% | 13.89亿 | -300.00万 | -114.33万 | -0.08% |
2026-03-24 | 0.377 +2.72% | 1470.32万 | 36.49亿 | 0.3771 | -0.03% | 13.76亿 | -1100.00万 | -414.81万 | -0.30% |
2026-03-23 | 0.367 -4.68% | 4088.66万 | 36.60亿 | 0.3667 | +0.08% | 13.42亿 | +7100.00万 | +2603.57万 | +1.98% |
2026-03-20 | 0.385 -1.79% | 2630.13万 | 35.89亿 | 0.3832 | +0.47% | 13.75亿 | +3500.00万 | +1341.20万 | +0.98% |
2026-03-19 | 0.392 -2.00% | 2687.74万 | 35.54亿 | 0.3911 | +0.23% | 13.90亿 | +4400.00万 | +1720.84万 | +1.25% |
2026-03-18 | 0.400 +0.25% | 1573.37万 | 35.10亿 | 0.399 | +0.25% | 14.00亿 | +2300.00万 | +917.70万 | +0.66% |
2026-03-17 | 0.399 -0.25% | 1605.54万 | 34.87亿 | 0.3981 | +0.23% | 13.88亿 | +1300.00万 | +517.53万 | +0.37% |
2026-03-16 | 0.400 0.00% | 1835.30万 | 34.74亿 | 0.3995 | +0.13% | 13.88亿 | +2400.00万 | +958.80万 | +0.70% |
2026-03-13 | 0.400 -0.25% | 1114.25万 | 34.50亿 | 0.3995 | +0.13% | 13.78亿 | +1600.00万 | +639.20万 | +0.47% |
2026-03-12 | 0.401 -0.99% | 972.06万 | 34.34亿 | 0.4001 | +0.22% | 13.74亿 | +900.00万 | +360.09万 | +0.26% |
2026-03-11 | 0.405 +0.25% | 1046.08万 | 34.25亿 | 0.4037 | +0.32% | 13.83亿 | +900.00万 | +363.33万 | +0.26% |
2026-03-10 | 0.404 +1.51% | 1502.30万 | 34.16亿 | 0.404 | 0.00% | 13.80亿 | -400.00万 | -161.60万 | -0.12% |
2026-03-09 | 0.398 -1.00% | 1830.12万 | 34.20亿 | 0.3971 | +0.23% | 13.58亿 | +3600.00万 | +1429.56万 | +1.06% |
2026-03-06 | 0.402 +2.03% | 1395.63万 | 33.84亿 | 0.4014 | +0.15% | 13.58亿 | -200.00万 | -80.28万 | -0.06% |
2026-03-05 | 0.394 +0.25% | 1279.97万 | 33.86亿 | 0.3944 | -0.10% | 13.35亿 | +1000.00万 | +394.40万 | +0.30% |
2026-03-04 | 0.393 -1.75% | 1721.09万 | 33.76亿 | 0.3934 | -0.10% | 13.28亿 | +1300.00万 | +511.42万 | +0.39% |
2026-03-03 | 0.400 -2.44% | 3332.21万 | 33.63亿 | 0.3981 | +0.48% | 13.39亿 | +5400.00万 | +2149.74万 | +1.63% |
2026-03-02 | 0.410 -1.91% | 2051.59万 | 33.09亿 | 0.4094 | +0.15% | 13.55亿 | +1200.00万 | +491.28万 | +0.36% |
2026-02-27 | 0.418 +0.48% | 1197.35万 | 32.97亿 | 0.418 | 0.00% | 13.78亿 | +300.00万 | +125.40万 | +0.09% |
2026-02-26 | 0.416 -0.72% | 1008.87万 | 32.94亿 | 0.4159 | +0.02% | 13.70亿 | +400.00万 | +166.36万 | +0.12% |
2026-02-25 | 0.419 +0.48% | 1123.89万 | 32.90亿 | 0.4191 | -0.02% | 13.79亿 | +800.00万 | +335.28万 | +0.24% |
2026-02-24 | 0.417 +0.24% | 1178.82万 | 32.82亿 | 0.4156 | +0.34% | 13.64亿 | +300.00万 | +124.68万 | +0.09% |
2026-02-13 | 0.416 -1.65% | 1453.40万 | 32.79亿 | 0.4153 | +0.17% | 13.62亿 | +600.00万 | +249.18万 | +0.18% |
2026-02-12 | 0.423 -0.47% | 1172.86万 | 32.73亿 | 0.4226 | +0.09% | 13.83亿 | +200.00万 | +84.52万 | +0.06% |
2026-02-11 | 0.425 -0.23% | 583.31万 | 32.71亿 | 0.4239 | +0.26% | 13.87亿 | +600.00万 | +254.34万 | +0.18% |
2026-02-10 | 0.426 +0.47% | 1490.95万 | 32.65亿 | 0.4257 | +0.07% | 13.90亿 | -100.00万 | -42.57万 | -0.03% |
2026-02-09 | 0.424 +0.71% | 1195.29万 | 32.66亿 | 0.4233 | +0.17% | 13.82亿 | +1700.00万 | +719.61万 | +0.52% |
2026-02-06 | 0.421 -0.71% | 1208.19万 | 32.49亿 | 0.4207 | +0.07% | 13.67亿 | +2400.00万 | +1009.68万 | +0.74% |
2026-02-05 | 0.424 +0.47% | 1319.50万 | 32.25亿 | 0.4238 | +0.05% | 13.67亿 | +700.00万 | +296.66万 | +0.22% |
2026-02-04 | 0.422 +1.20% | 1545.29万 | 32.18亿 | 0.4225 | -0.12% | 13.60亿 | -200.00万 | -84.50万 | -0.06% |
2026-02-03 | 0.417 +1.71% | 1597.72万 | 32.20亿 | 0.4179 | -0.22% | 13.46亿 | +100.00万 | +41.79万 | +0.03% |
2026-02-02 | 0.410 -2.15% | 3327.53万 | 32.19亿 | 0.4096 | +0.10% | 13.18亿 | +3400.00万 | +1392.64万 | +1.07% |
2026-01-30 | 0.419 -1.64% | 2703.39万 | 31.85亿 | 0.4186 | +0.10% | 13.33亿 | +2500.00万 | +1046.50万 | +0.79% |
2026-01-29 | 0.426 +1.43% | 2734.34万 | 31.60亿 | 0.4251 | +0.21% | 13.43亿 | +2300.00万 | +977.73万 | +0.73% |
2026-01-28 | 0.420 -1.87% | 2548.73万 | 31.37亿 | 0.4189 | +0.26% | 13.14亿 | +1900.00万 | +795.91万 | +0.61% |
2026-01-27 | 0.428 -1.15% | 2527.34万 | 31.18亿 | 0.4275 | +0.12% | 13.33亿 | +4700.00万 | +2009.25万 | +1.53% |
2026-01-26 | 0.433 -0.69% | 2862.33万 | 30.71亿 | 0.4321 | +0.21% | 13.27亿 | +6500.00万 | +2808.65万 | +2.16% |
2026-01-23 | 0.436 +1.16% | 2023.52万 | 30.06亿 | 0.4359 | +0.02% | 13.10亿 | 0.00 | 0.00元 | 0.00% |
2026-01-22 | 0.431 -0.23% | 1469.97万 | 30.06亿 | 0.430 | +0.23% | 12.93亿 | +1600.00万 | +688.00万 | +0.54% |
2026-01-21 | 0.432 +0.47% | 2304.18万 | 29.90亿 | 0.4319 | +0.02% | 12.91亿 | -400.00万 | -172.76万 | -0.13% |
2026-01-20 | 0.430 -1.83% | 2646.02万 | 29.94亿 | 0.4314 | -0.32% | 12.92亿 | +700.00万 | +301.98万 | +0.23% |
2026-01-19 | 0.438 -0.91% | 2394.57万 | 29.87亿 | 0.4377 | +0.07% | 13.07亿 | -900.00万 | -393.93万 | -0.30% |
2026-01-16 | 0.442 -2.43% | 3038.04万 | 29.96亿 | 0.4424 | -0.09% | 13.25亿 | +400.00万 | +176.96万 | +0.13% |
2026-01-15 | 0.453 -1.31% | 2904.20万 | 29.92亿 | 0.4536 | -0.13% | 13.57亿 | +1300.00万 | +589.68万 | +0.44% |
2026-01-14 | 0.459 +0.44% | 5346.42万 | 29.79亿 | 0.459 | 0.00% | 13.67亿 | +1200.00万 | +550.80万 | +0.40% |
2026-01-13 | 0.457 +1.78% | 5411.16万 | 29.67亿 | 0.4553 | +0.37% | 13.51亿 | +1200.00万 | +546.36万 | +0.41% |
2026-01-12 | 0.449 +2.28% | 3990.83万 | 29.55亿 | 0.4478 | +0.27% | 13.23亿 | -1200.00万 | -537.36万 | -0.40% |
2026-01-09 | 0.439 +1.86% | 2990.65万 | 29.67亿 | 0.4399 | -0.20% | 13.05亿 | -400.00万 | -175.96万 | -0.13% |
2026-01-08 | 0.431 +1.17% | 2838.33万 | 29.71亿 | 0.4307 | +0.07% | 12.80亿 | +500.00万 | +215.35万 | +0.17% |
2026-01-07 | 0.426 -0.23% | 2434.83万 | 29.66亿 | 0.4267 | -0.16% | 12.66亿 | +700.00万 | +298.69万 | +0.24% |
2026-01-06 | 0.427 +1.67% | 3872.52万 | 29.59亿 | 0.4241 | +0.68% | 12.55亿 | -600.00万 | -254.46万 | -0.20% |
2026-01-05 | 0.420 +5.00% | 3254.41万 | 29.65亿 | 0.4187 | +0.31% | 12.41亿 | +300.00万 | +125.61万 | +0.10% |