📊 K线图 2026-07-20

返回
股票：浪潮信息 (000977) 日期范围：2023-07-14 至 2026-07-20
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2023-07-14 42.45 45.06 42.03 43.56 0.0% 1.53亿 66.92亿
2023-07-17 43.94 46.77 43.69 45.72 4.95% 1.39亿 63.28亿
2023-07-18 47.23 48.02 46.24 46.65 2.04% 1.56亿 74.21亿
2023-07-19 46.67 46.95 44.64 44.79 -3.98% 9709万 44.33亿
2023-07-20 44.57 44.57 42.60 42.95 -4.12% 9276万 40.52亿
2023-07-21 42.75 43.08 41.58 42.12 -1.92% 6345万 26.97亿
2023-07-24 42.10 46.33 41.97 45.54 8.11% 1.57亿 71.70亿
2023-07-25 45.69 47.39 44.96 46.50 2.12% 1.18亿 55.06亿
2023-07-26 46.35 46.35 43.99 44.56 -4.16% 9021万 40.76亿
2023-07-27 44.09 46.18 43.40 44.80 0.53% 8394万 38.16亿
2023-07-28 44.68 47.39 44.02 46.79 4.43% 1.26亿 58.48亿
2023-07-31 46.25 47.93 44.49 45.39 -2.99% 1.50亿 70.20亿
2023-08-01 44.76 47.78 44.29 47.37 4.35% 1.34亿 62.73亿
2023-08-02 46.74 47.82 46.46 46.98 -0.82% 8445万 39.98亿
2023-08-03 45.86 48.12 45.80 47.52 1.16% 1.15亿 54.71亿
2023-08-04 46.87 50.64 46.87 50.24 5.73% 1.46亿 72.29亿
2023-08-07 51.34 53.05 49.41 50.06 -0.38% 1.50亿 77.27亿
2023-08-08 49.56 50.52 48.37 48.37 -3.37% 9105万 45.17亿
2023-08-09 48.38 48.88 46.42 46.72 -3.41% 9658万 46.35亿
2023-08-10 45.98 47.54 44.99 47.16 0.94% 7560万 35.64亿
2023-08-11 47.23 47.53 44.64 44.87 -4.84% 8533万 39.38亿
2023-08-14 44.56 45.66 44.34 45.50 1.39% 7164万 32.57亿
2023-08-15 47.14 47.33 43.29 43.72 -3.91% 1.05亿 47.48亿
2023-08-16 43.18 43.46 42.06 42.10 -3.7% 8963万 38.46亿
2023-08-17 41.85 43.15 41.44 42.49 0.92% 7125万 30.46亿
2023-08-18 42.37 42.87 40.58 40.62 -4.39% 8315万 34.66亿
2023-08-21 40.57 41.39 40.32 40.32 -0.76% 5440万 22.35亿
2023-08-22 41.33 42.70 40.12 42.70 5.91% 1.03亿 42.90亿
2023-08-23 41.73 41.88 40.32 40.40 -5.37% 7297万 30.12亿
2023-08-24 41.71 42.34 40.71 41.31 2.24% 9056万 37.94亿
2023-08-25 40.02 40.03 37.18 37.18 -10.0% 1.14亿 43.81亿
2023-08-28 39.00 39.18 36.40 36.65 -1.42% 9652万 36.47亿
2023-08-29 36.66 38.97 35.98 38.41 4.8% 1.07亿 40.66亿
2023-08-30 38.83 39.93 38.50 39.26 2.22% 9233万 36.39亿
2023-08-31 38.63 39.61 38.11 38.86 -1.04% 6010万 23.56亿
2023-09-01 38.73 39.11 38.12 38.33 -1.35% 4457万 17.29亿
2023-09-04 38.58 38.71 37.93 38.71 0.98% 6309万 24.35亿
2023-09-05 38.59 38.59 37.49 37.64 -2.74% 6153万 23.45亿
2023-09-06 37.39 37.72 36.84 37.23 -1.11% 4889万 18.33亿
2023-09-07 37.11 37.11 36.05 36.10 -3.01% 5617万 20.62亿
2023-09-08 35.97 36.22 34.87 34.92 -3.27% 5797万 20.62亿
2023-09-11 35.13 38.42 34.93 37.72 8.02% 1.50亿 56.05亿
2023-09-12 37.24 38.73 37.04 37.93 0.55% 1.19亿 45.86亿
2023-09-13 37.63 37.80 36.41 37.63 -0.79% 7671万 28.70亿
2023-09-14 37.44 38.35 36.90 37.48 -0.42% 7452万 28.24亿
2023-09-15 37.40 37.40 35.50 35.57 -5.09% 8153万 29.83亿
2023-09-18 35.29 36.01 35.17 35.37 -0.56% 5126万 18.36亿
2023-09-19 35.25 35.39 34.40 34.66 -2.02% 5076万 17.79亿
2023-09-20 35.03 35.68 34.66 34.68 0.09% 5770万 20.42亿
2023-09-21 34.24 37.00 34.09 35.76 3.09% 1.07亿 38.74亿
2023-09-22 36.14 37.85 35.45 37.64 5.28% 1.40亿 52.14亿
2023-09-25 37.13 37.21 36.16 36.31 -3.53% 9442万 34.78亿
2023-09-26 36.30 37.53 36.29 36.86 1.5% 9024万 33.68亿
2023-09-27 36.44 37.20 36.30 36.49 -1.0% 6518万 24.05亿
2023-09-28 36.39 37.92 36.39 37.35 2.34% 8688万 32.56亿
2023-10-09 36.74 37.22 36.03 36.99 -0.96% 6266万 23.15亿
2023-10-10 37.34 37.51 36.56 36.73 -0.7% 6287万 23.41亿
2023-10-11 36.59 38.30 36.09 37.63 2.46% 1.06亿 39.80亿
2023-10-12 37.67 37.73 36.32 36.64 -2.64% 8153万 30.23亿
2023-10-13 36.24 36.24 34.87 34.99 -4.5% 8499万 30.25亿
2023-10-16 34.99 35.23 34.41 34.60 -1.14% 4729万 16.55亿
2023-10-17 34.75 34.90 33.66 34.06 -1.55% 4644万 15.94亿
2023-10-18 32.09 32.36 30.65 30.65 -10.0% 1.32亿 41.10亿
2023-10-19 29.79 31.55 29.55 30.68 0.1% 1.18亿 36.63亿
2023-10-20 30.58 30.77 29.41 29.44 -4.05% 7714万 23.18亿
2023-10-23 29.10 29.39 27.53 28.09 -4.59% 8700万 24.69亿
2023-10-24 28.40 28.69 27.70 28.25 0.57% 7197万 20.42亿
2023-10-25 28.30 28.89 28.04 28.27 0.07% 7205万 20.64亿
2023-10-26 27.78 29.47 27.60 29.11 2.99% 1.22亿 35.22亿
2023-10-27 28.83 29.44 28.55 29.01 -0.34% 7876万 22.98亿
2023-10-30 28.80 29.76 28.80 29.53 1.78% 6759万 20.04亿
2023-10-31 29.54 29.79 28.71 29.18 -1.18% 6222万 18.29亿
2023-11-01 29.97 30.63 29.45 29.50 1.09% 9489万 28.58亿
2023-11-02 29.89 29.89 28.83 28.87 -2.15% 5467万 16.09亿
2023-11-03 28.91 30.17 28.91 29.96 3.78% 9327万 27.92亿
2023-11-06 30.09 30.86 29.79 30.67 2.39% 8625万 26.41亿
2023-11-07 30.66 31.70 30.43 31.34 2.17% 1.06亿 32.99亿
2023-11-08 31.28 32.06 30.84 31.60 0.82% 1.09亿 34.57亿
2023-11-09 31.51 34.75 31.28 34.75 9.99% 2.12亿 70.77亿
2023-11-10 33.86 34.90 33.22 33.90 -2.46% 1.93亿 66.20亿
2023-11-13 34.20 35.53 34.16 34.52 1.82% 1.47亿 51.72亿
2023-11-14 34.51 34.80 34.01 34.62 0.29% 1.05亿 36.33亿
2023-11-15 35.10 35.20 34.17 34.31 -0.89% 8574万 29.85亿
2023-11-16 33.96 35.05 33.84 34.07 -0.69% 8544万 29.67亿
2023-11-17 33.98 36.12 33.98 35.45 4.05% 1.41亿 50.10亿
2023-11-20 35.00 38.57 34.57 37.55 5.94% 1.86亿 68.68亿
2023-11-21 37.43 37.51 36.14 36.17 -3.68% 1.21亿 44.75亿
2023-11-22 36.03 37.28 35.54 36.16 -0.03% 1.26亿 46.25亿
2023-11-23 35.52 37.71 35.11 37.58 3.93% 1.41亿 52.10亿
2023-11-24 37.33 37.33 35.85 36.26 -3.51% 9349万 34.51亿
2023-11-27 35.73 35.93 34.65 34.84 -3.92% 8790万 31.18亿
2023-11-28 35.06 35.68 34.79 35.12 0.8% 5578万 19.79亿
2023-11-29 35.15 35.95 34.36 35.33 0.59% 7014万 24.89亿
2023-11-30 34.84 35.59 34.46 34.98 -0.98% 5691万 20.07亿
2023-12-01 34.98 36.49 34.57 36.26 3.66% 9684万 34.81亿
2023-12-04 36.04 36.87 35.77 36.02 -0.68% 8606万 31.54亿
2023-12-05 35.75 35.75 34.01 34.01 -5.57% 8024万 28.11亿
2023-12-06 33.62 34.25 33.15 33.50 -1.49% 6841万 23.17亿
2023-12-07 33.60 34.38 33.54 33.93 1.27% 5727万 19.58亿
2023-12-08 33.97 36.59 33.97 35.83 5.59% 1.44亿 51.59亿
2023-12-11 35.65 36.10 35.27 36.05 0.61% 7719万 27.74亿
2023-12-12 35.88 36.87 35.65 36.22 0.5% 9507万 34.73亿
2023-12-13 36.24 36.42 35.37 35.40 -2.28% 5658万 20.43亿
2023-12-14 35.80 36.39 35.40 35.54 0.39% 6728万 24.34亿
2023-12-15 35.55 35.65 34.36 34.58 -2.71% 6184万 21.64亿
2023-12-18 34.48 34.95 34.04 34.20 -1.09% 3791万 13.16亿
2023-12-19 34.14 34.53 33.66 34.46 0.75% 3787万 13.03亿
2023-12-20 34.47 34.56 32.55 32.59 -5.42% 6439万 21.60亿
2023-12-21 32.32 33.75 32.32 33.47 2.71% 5329万 17.79亿
2023-12-22 33.33 33.84 32.17 32.37 -3.29% 5269万 17.49亿
2023-12-25 32.47 32.88 31.98 32.58 0.64% 3063万 10.04亿
2023-12-26 32.57 32.57 31.21 31.45 -3.47% 4019万 12.80亿
2023-12-27 31.68 32.04 31.56 31.73 0.88% 3753万 12.03亿
2023-12-28 31.58 32.85 31.44 32.69 3.04% 5003万 16.30亿
2023-12-29 32.67 33.22 32.48 32.97 0.85% 4433万 14.72亿
2024-01-02 33.02 33.02 32.30 32.35 -1.87% 2913万 9.55亿
2024-01-03 32.16 32.24 31.18 31.59 -2.36% 4276万 13.62亿
2024-01-04 31.58 31.58 30.67 30.95 -2.01% 3126万 9.76亿
2024-01-05 30.83 31.03 29.67 29.95 -3.24% 4476万 13.65亿
2024-01-08 30.08 30.29 29.36 29.41 -1.79% 3035万 9.07亿
2024-01-09 29.76 29.94 29.14 29.43 0.07% 3457万 10.30亿
2024-01-10 29.40 29.72 28.60 29.45 0.07% 3567万 10.51亿
2024-01-11 29.76 30.99 29.67 30.53 3.67% 6556万 20.12亿
2024-01-12 30.38 31.46 29.96 29.97 -1.85% 4176万 12.81亿
2024-01-15 29.77 30.28 29.49 29.94 -0.1% 2937万 8.84亿
2024-01-16 29.75 29.88 29.17 29.78 -0.53% 3078万 9.17亿
2024-01-17 29.89 31.42 29.88 30.29 1.7% 8528万 26.41亿
2024-01-18 30.24 31.46 29.53 31.46 3.87% 9547万 29.57亿
2024-01-19 31.53 32.62 31.38 31.58 0.38% 8441万 27.22亿
2024-01-22 32.27 32.52 29.79 30.05 -4.84% 6889万 21.58亿
2024-01-23 29.83 32.07 29.68 31.76 5.68% 8538万 26.92亿
2024-01-24 31.76 31.91 30.49 31.71 -0.16% 6557万 20.65亿
2024-01-25 31.77 33.53 31.76 33.15 4.54% 1.00亿 32.87亿
2024-01-26 32.67 33.33 32.43 32.55 -1.8% 5806万 19.22亿
2024-01-29 32.37 32.47 30.29 30.59 -6.01% 6161万 19.27亿
2024-01-30 30.30 31.04 29.67 30.01 -1.91% 4277万 13.09亿
2024-01-31 29.59 29.69 27.80 27.87 -7.11% 5410万 15.71亿
2024-02-01 27.66 30.07 26.81 29.00 4.03% 6521万 18.93亿
2024-02-02 28.67 29.42 26.89 28.33 -2.29% 6177万 17.48亿
2024-02-05 27.83 28.55 26.43 27.29 -3.68% 5692万 15.78亿
2024-02-06 26.84 29.14 26.63 28.93 6.0% 6586万 18.63亿
2024-02-07 28.51 29.64 28.48 28.75 -0.62% 6372万 18.62亿
2024-02-08 29.00 30.22 29.00 30.17 4.94% 6356万 19.01亿
2024-02-19 31.48 33.19 31.13 32.97 9.28% 1.16亿 37.43亿
2024-02-20 32.26 34.44 31.99 33.15 0.54% 1.20亿 40.09亿
2024-02-21 32.17 33.51 32.05 32.39 -2.28% 9189万 30.21亿
2024-02-22 33.36 35.31 33.36 34.05 5.12% 1.30亿 44.68亿
2024-02-23 34.75 34.95 33.76 34.32 0.79% 8987万 31.09亿
2024-02-26 34.16 35.70 33.69 35.00 2.0% 1.11亿 39.09亿
2024-02-27 34.56 37.93 34.21 37.40 6.84% 1.56亿 57.16亿
2024-02-28 37.59 39.20 35.29 35.53 -4.99% 1.72亿 64.68亿
2024-02-29 35.50 37.38 35.46 37.13 4.5% 1.23亿 45.62亿
2024-03-01 38.73 40.84 38.73 40.84 10.0% 1.90亿 77.31亿
2024-03-04 42.70 43.70 41.88 42.89 5.01% 2.74亿 118.38亿
2024-03-05 41.71 44.07 41.20 41.76 -2.62% 2.01亿 85.92亿
2024-03-06 41.01 42.41 40.28 41.54 -0.55% 1.49亿 61.94亿
2024-03-07 41.51 42.20 39.84 40.39 -2.75% 1.32亿 54.51亿
2024-03-08 40.70 42.20 39.82 41.82 3.54% 1.39亿 57.40亿
2024-03-11 40.15 41.64 39.77 41.44 -0.93% 1.23亿 50.25亿
2024-03-12 41.12 41.82 40.28 40.72 -1.73% 9432万 38.83亿
2024-03-13 41.52 41.70 39.48 39.62 -2.71% 1.22亿 49.80亿
2024-03-14 38.90 39.89 38.51 39.02 -1.5% 1.01亿 39.86亿
2024-03-15 39.01 39.87 38.31 39.70 1.73% 9830万 38.67亿
2024-03-18 39.87 42.10 39.72 42.06 5.95% 1.58亿 65.26亿
2024-03-19 41.31 43.05 41.13 41.47 -1.42% 1.23亿 51.71亿
2024-03-20 41.26 42.14 40.74 41.56 0.22% 8574万 35.75亿
2024-03-21 41.62 41.81 40.71 40.77 -1.89% 6956万 28.85亿
2024-03-22 40.62 41.24 39.94 40.42 -0.85% 7733万 31.68亿
2024-03-25 40.42 41.88 39.72 39.98 -1.11% 9282万 38.42亿
2024-03-26 39.33 41.96 39.33 40.25 0.67% 1.12亿 45.86亿
2024-03-27 39.75 41.71 39.12 40.04 -0.52% 1.23亿 50.45亿
2024-03-28 40.71 44.04 40.71 44.04 10.0% 1.78亿 76.28亿
2024-03-29 44.18 44.48 41.31 42.60 -3.27% 2.03亿 87.49亿
2024-04-01 42.08 44.36 41.74 43.72 2.63% 1.49亿 64.72亿
2024-04-02 43.19 43.69 40.70 41.26 -5.63% 1.31亿 55.31亿
2024-04-03 40.70 40.91 38.74 39.07 -5.29% 9919万 39.37亿
2024-04-08 39.05 40.16 38.69 39.52 1.14% 6501万 25.84亿
2024-04-09 39.22 39.37 37.59 38.20 -3.34% 7613万 29.29亿
2024-04-10 37.96 38.03 36.59 36.84 -3.56% 7125万 26.58亿
2024-04-11 36.84 38.22 36.84 37.52 1.86% 6267万 23.80亿
2024-04-12 37.87 38.59 37.49 37.58 0.16% 5599万 21.44亿
2024-04-15 37.19 38.23 37.02 37.49 -0.26% 5701万 21.63亿
2024-04-16 37.07 37.54 36.27 36.41 -2.86% 5492万 20.34亿
2024-04-17 36.94 38.03 36.66 37.98 4.31% 6509万 24.64亿
2024-04-18 37.41 38.41 36.93 37.47 -1.36% 5746万 21.72亿
2024-04-19 37.24 37.41 35.33 35.60 -4.98% 7406万 26.88亿
2024-04-22 34.49 35.70 33.56 35.26 -0.95% 5184万 18.17亿
2024-04-23 35.55 35.74 34.47 34.68 -1.63% 3996万 14.07亿
2024-04-24 35.05 37.09 34.70 36.55 5.38% 7194万 26.04亿
2024-04-25 36.10 36.41 35.77 35.95 -1.66% 4060万 14.75亿
2024-04-26 36.33 37.59 36.33 37.24 3.59% 7791万 29.17亿
2024-04-29 37.64 38.51 37.29 38.22 2.64% 7073万 27.02亿
2024-04-30 40.04 41.88 39.76 40.62 6.29% 1.48亿 60.33亿
2024-05-06 41.60 41.61 40.32 40.71 0.22% 8539万 35.05亿
2024-05-07 40.91 41.17 39.56 39.90 -2.0% 8229万 33.39亿
2024-05-08 39.52 39.57 38.61 38.77 -2.84% 5493万 21.60亿
2024-05-09 38.73 39.32 38.62 39.09 0.85% 5196万 20.38亿
2024-05-10 39.02 39.07 37.94 38.21 -2.26% 5128万 19.78亿
2024-05-13 37.82 38.50 37.63 38.00 -0.55% 4331万 16.60亿
2024-05-14 38.36 39.72 37.86 39.72 4.52% 7985万 31.25亿
2024-05-15 39.27 40.10 39.02 39.10 -1.55% 6211万 24.69亿
2024-05-16 40.22 40.61 39.48 39.67 1.45% 8397万 33.86亿
2024-05-17 39.18 39.18 38.39 38.85 -2.08% 6254万 24.37亿
2024-05-20 38.62 40.17 38.53 40.02 3.02% 7643万 30.47亿
2024-05-21 39.82 40.28 39.40 39.61 -1.02% 4330万 17.31亿
2024-05-22 39.33 40.02 39.12 39.70 0.23% 4431万 17.72亿
2024-05-23 40.03 40.10 38.67 38.75 -2.4% 5367万 21.13亿
2024-05-24 38.79 40.03 37.58 37.65 -2.82% 6917万 27.12亿
2024-05-27 37.73 38.71 37.34 38.11 1.21% 5523万 21.07亿
2024-05-28 38.03 38.03 36.12 36.29 -4.77% 7488万 27.70亿
2024-05-29 36.67 36.83 36.03 36.37 0.22% 3762万 13.79亿
2024-05-30 36.13 36.28 35.52 36.03 -0.96% 3664万 13.25亿
2024-05-31 35.94 36.72 35.70 36.15 0.36% 4228万 15.43亿
2024-06-03 36.15 36.74 35.96 36.63 1.32% 4455万 16.36亿
2024-06-04 36.65 36.72 36.09 36.59 -0.11% 3300万 12.08亿
2024-06-05 36.54 36.74 35.45 35.61 -2.69% 4551万 16.57亿
2024-06-06 36.05 37.32 35.98 36.45 2.37% 8206万 30.23亿
2024-06-07 36.15 36.24 34.63 35.03 -3.9% 7540万 26.77亿
2024-06-11 34.84 35.43 34.48 35.26 0.65% 3321万 11.72亿
2024-06-12 35.27 36.01 35.15 35.59 0.93% 4089万 14.70亿
2024-06-13 35.73 36.40 35.35 35.77 0.5% 4899万 17.71亿
2024-06-14 35.46 36.70 35.17 36.46 1.94% 6493万 23.67亿
2024-06-17 36.25 36.43 35.87 36.07 -1.06% 4973万 18.07亿
2024-06-18 36.07 37.50 35.86 37.02 2.61% 7322万 27.24亿
2024-06-19 38.09 39.22 38.09 38.53 4.08% 1.36亿 53.23亿
2024-06-20 38.25 38.43 37.15 37.35 -3.07% 8049万 30.49亿
2024-06-21 36.87 37.74 36.57 37.57 0.59% 4772万 17.88亿
2024-06-24 37.38 37.66 35.77 35.83 -4.62% 5735万 21.08亿
2024-06-25 35.57 35.82 34.43 34.74 -3.06% 5236万 18.44亿
2024-06-26 35.08 37.00 34.74 36.57 5.28% 6214万 22.31亿
2024-06-27 36.15 36.50 35.80 35.80 -2.1% 3918万 14.20亿
2024-06-28 35.48 36.86 35.48 36.24 1.22% 4599万 16.82亿
2024-07-01 36.31 37.35 36.08 37.15 2.5% 5444万 20.13亿
2024-07-02 36.94 37.26 36.52 36.86 -0.78% 3596万 13.31亿
2024-07-03 37.02 37.50 36.80 36.94 0.22% 4563万 17.03亿
2024-07-04 37.22 37.27 36.03 36.16 -2.1% 3928万 14.43亿
2024-07-05 37.84 38.22 36.89 37.20 2.87% 8328万 31.35亿
2024-07-08 36.87 37.56 36.47 36.81 -1.04% 5213万 19.33亿
2024-07-09 36.97 39.19 36.17 38.96 5.85% 1.19亿 45.76亿
2024-07-10 38.65 39.56 38.36 39.06 0.26% 8120万 31.70亿
2024-07-11 39.81 39.85 38.12 38.81 -0.64% 1.21亿 47.10亿
2024-07-12 38.26 38.30 37.53 37.55 -3.26% 7420万 28.15亿
2024-07-15 37.66 38.02 37.47 37.76 0.58% 3886万 14.72亿
2024-07-16 37.47 39.25 37.26 38.96 3.17% 9716万 37.57亿
2024-07-17 38.65 39.11 38.06 38.06 -2.3% 6726万 25.96亿
2024-07-18 37.27 37.56 36.49 37.44 -1.65% 6656万 24.77亿
2024-07-19 37.25 38.62 37.09 38.09 1.76% 6772万 25.90亿
2024-07-22 38.24 39.72 37.77 38.92 2.17% 9127万 35.53亿
2024-07-23 38.21 38.82 37.57 37.64 -3.28% 6419万 24.59亿
2024-07-24 37.32 38.11 37.30 37.66 0.05% 4551万 17.26亿
2024-07-25 37.11 37.33 36.68 36.71 -2.54% 4850万 17.98亿
2024-07-26 36.79 37.18 36.53 36.97 0.71% 2977万 11.04亿
2024-07-29 37.07 37.29 36.76 36.83 -0.38% 2350万 8.72亿
2024-07-30 36.47 36.55 35.67 36.04 -2.14% 4081万 14.76亿
2024-07-31 35.82 37.17 35.75 37.13 3.01% 5368万 19.81亿
2024-08-01 37.31 37.45 36.78 36.92 -0.56% 3841万 14.28亿
2024-08-02 36.36 36.70 35.72 35.87 -2.83% 4835万 17.54亿
2024-08-05 35.37 35.76 34.29 34.29 -4.42% 5286万 18.53亿
2024-08-06 34.86 35.05 34.18 34.71 1.22% 3119万 10.81亿
2024-08-07 34.68 34.90 33.43 33.53 -3.39% 4272万 14.62亿
2024-08-08 33.21 33.44 32.29 33.10 -1.28% 4381万 14.43亿
2024-08-09 33.43 33.63 32.98 32.98 -0.36% 2474万 8.27亿
2024-08-12 32.82 33.14 32.33 32.56 -1.27% 2277万 7.47亿
2024-08-13 32.63 32.83 32.40 32.82 0.8% 2104万 6.90亿
2024-08-14 33.03 33.08 32.69 32.69 -0.39% 2182万 7.20亿
2024-08-15 32.48 33.36 32.33 33.09 1.22% 2777万 9.20亿
2024-08-16 33.18 33.31 32.91 32.97 -0.36% 2211万 7.35亿
2024-08-19 32.80 33.39 32.69 33.17 0.6% 1911万 6.36亿
2024-08-20 33.21 33.26 32.39 32.53 -1.92% 2100万 6.89亿
2024-08-21 32.38 32.83 32.30 32.32 -0.64% 1943万 6.34亿
2024-08-22 32.38 32.63 31.03 31.35 -3.02% 3629万 11.56亿
2024-08-23 31.22 31.67 31.20 31.57 0.7% 2282万 7.21亿
2024-08-26 31.87 31.93 31.05 31.49 -0.25% 2355万 7.46亿
2024-08-27 31.20 31.38 30.76 30.91 -1.84% 2246万 6.99亿
2024-08-28 30.91 31.19 30.77 31.04 0.42% 1605万 4.99亿
2024-08-29 30.76 31.52 30.49 31.28 0.77% 2725万 8.51亿
2024-08-30 31.26 32.54 31.20 32.26 3.15% 4469万 14.43亿
2024-09-02 32.12 32.26 31.25 31.29 -3.03% 2635万 8.38亿
2024-09-03 31.28 31.82 31.20 31.67 1.21% 1805万 5.72亿
2024-09-04 31.20 31.53 31.14 31.31 -1.13% 1757万 5.52亿
2024-09-05 31.30 31.80 31.30 31.58 0.86% 1753万 5.55亿
2024-09-06 31.59 31.79 30.97 31.01 -1.8% 2185万 6.87亿
2024-09-09 30.67 31.07 30.57 30.91 -0.32% 1507万 4.67亿
2024-09-10 31.11 32.06 30.58 31.66 2.42% 2975万 9.34亿
2024-09-11 31.43 31.75 31.40 31.59 -0.22% 1608万 5.09亿
2024-09-12 31.85 32.08 31.39 31.39 -0.63% 1896万 6.04亿
2024-09-13 31.38 31.69 31.03 31.05 -1.08% 1564万 4.92亿
2024-09-18 31.05 31.22 30.59 31.07 0.06% 1450万 4.50亿
2024-09-19 31.27 31.87 30.82 31.53 1.48% 2701万 8.52亿
2024-09-20 31.55 32.45 31.48 32.25 2.31% 4597万 14.79亿
2024-09-23 31.91 32.67 31.91 32.09 -0.49% 3317万 10.76亿
2024-09-24 32.26 33.40 31.92 33.38 4.0% 5974万 19.69亿
2024-09-25 33.67 34.25 33.15 33.18 -0.6% 6777万 22.94亿
2024-09-26 33.19 34.18 33.08 34.18 3.0% 5274万 17.84亿
2024-09-27 34.82 37.60 34.56 37.60 10.0% 1.28亿 46.63亿
2024-09-30 39.36 41.35 38.74 41.35 9.99% 1.72亿 69.37亿
2024-10-08 45.49 45.49 42.05 45.49 10.0% 1.84亿 83.06亿
2024-10-09 43.84 46.83 41.85 43.05 -5.37% 1.70亿 75.29亿
2024-10-10 43.34 43.83 40.41 41.12 -4.47% 1.14亿 47.84亿
2024-10-11 40.41 41.12 38.86 39.36 -4.29% 7541万 30.04亿
2024-10-14 39.48 40.44 38.66 40.31 2.41% 7147万 28.48亿
2024-10-15 42.14 43.99 41.56 41.64 3.31% 1.54亿 65.80亿
2024-10-16 40.55 41.51 40.43 40.76 -2.11% 7373万 30.28亿
2024-10-17 41.30 43.08 41.03 41.48 1.76% 1.08亿 45.71亿
2024-10-18 41.48 44.61 41.16 43.24 4.25% 1.42亿 61.29亿
2024-10-21 43.66 44.99 43.25 43.46 0.51% 1.37亿 60.52亿
2024-10-22 42.99 43.79 42.65 43.14 -0.76% 7782万 33.64亿
2024-10-23 43.14 44.96 42.78 43.69 1.29% 1.06亿 46.84亿
2024-10-24 43.06 43.41 42.36 42.87 -1.89% 6852万 29.43亿
2024-10-25 43.06 43.43 42.56 43.05 0.42% 5630万 24.28亿
2024-10-28 43.11 43.74 42.82 43.42 0.88% 5987万 25.99亿
2024-10-29 43.52 46.27 42.74 44.35 2.13% 1.44亿 64.47亿
2024-10-30 43.84 45.34 43.61 44.67 0.72% 1.01亿 45.15亿
2024-10-31 45.64 47.33 44.87 46.61 4.35% 1.65亿 76.75亿
2024-11-01 45.70 48.25 43.35 43.54 -6.58% 1.47亿 67.33亿
2024-11-04 43.10 46.44 43.10 45.94 5.49% 1.11亿 50.02亿
2024-11-05 45.54 48.21 45.24 47.28 2.93% 1.52亿 71.35亿
2024-11-06 47.43 47.53 45.84 46.23 -2.21% 1.25亿 58.38亿
2024-11-07 45.62 47.01 45.09 46.84 1.31% 1.01亿 46.87亿
2024-11-08 47.41 51.53 47.38 51.53 10.0% 1.75亿 87.67亿
2024-11-11 53.71 56.68 52.61 54.52 5.82% 2.57亿 140.68亿
2024-11-12 53.76 56.50 52.93 55.68 2.12% 1.95亿 107.04亿
2024-11-13 54.62 59.29 54.58 56.81 2.02% 1.91亿 109.93亿
2024-11-14 55.50 55.96 52.11 52.21 -8.09% 1.74亿 93.38亿
2024-11-15 52.10 53.21 49.01 49.03 -6.09% 1.35亿 68.61亿
2024-11-18 49.17 49.57 46.07 46.75 -4.65% 1.03亿 49.22亿
2024-11-19 46.79 49.66 45.96 48.73 4.22% 1.12亿 53.64亿
2024-11-20 48.22 49.63 47.98 48.72 -0.02% 9109万 44.51亿
2024-11-21 48.61 49.87 48.33 49.08 0.76% 8655万 42.70亿
2024-11-22 48.80 50.79 47.31 47.54 -3.15% 1.04亿 51.20亿
2024-11-25 47.21 47.70 44.74 46.28 -2.64% 1.04亿 48.08亿
2024-11-26 45.84 46.41 45.10 45.13 -2.5% 5449万 25.01亿
2024-11-27 44.87 46.46 44.40 46.45 2.94% 7065万 32.31亿
2024-11-28 46.41 48.81 46.15 47.04 1.27% 9652万 45.98亿
2024-11-29 46.83 48.43 46.14 47.63 1.25% 8367万 39.76亿
2024-12-02 47.42 48.20 47.34 47.86 0.48% 6458万 30.93亿
2024-12-03 47.86 47.98 45.74 46.33 -3.19% 8290万 38.86亿
2024-12-04 46.32 46.86 45.74 45.96 -0.82% 4896万 22.72亿
2024-12-05 45.94 46.52 45.80 46.09 0.3% 3652万 16.90亿
2024-12-06 46.72 48.15 46.58 47.67 3.42% 8233万 39.23亿
2024-12-09 47.36 47.88 46.29 46.73 -1.96% 5065万 23.87亿
2024-12-10 48.43 48.44 46.83 46.92 0.41% 6250万 29.82亿
2024-12-11 46.83 47.27 46.56 46.93 0.02% 3713万 17.47亿
2024-12-12 46.80 47.31 46.22 47.01 0.17% 4493万 21.09亿
2024-12-13 46.54 46.86 45.59 45.60 -3.01% 4762万 22.03亿
2024-12-16 45.63 46.13 45.25 45.44 -0.35% 3263万 14.95亿
2024-12-17 45.45 46.75 45.34 45.62 0.39% 5282万 24.47亿
2024-12-18 45.50 47.00 45.04 46.37 1.66% 4961万 22.95亿
2024-12-19 45.83 51.01 45.65 51.01 9.99% 2.18亿 108.16亿
2024-12-20 50.89 52.81 50.79 51.38 0.72% 2.01亿 104.35亿
2024-12-23 52.36 52.81 50.08 50.67 -1.38% 1.33亿 68.76亿
2024-12-24 50.73 54.04 50.32 53.69 5.96% 1.78亿 94.05亿
2024-12-25 53.21 55.13 52.53 53.67 -0.04% 1.39亿 75.20亿
2024-12-26 52.91 56.17 52.12 54.85 2.21% 1.40亿 76.49亿
2024-12-27 54.60 55.35 52.53 53.24 -2.94% 1.23亿 66.65亿
2024-12-30 53.81 54.35 52.80 52.88 -0.67% 8341万 44.68亿
2024-12-31 53.27 53.96 51.42 51.69 -2.24% 9459万 50.08亿
2025-01-02 51.74 51.91 47.75 48.52 -6.15% 1.13亿 56.15亿
2025-01-03 48.38 48.63 45.64 45.72 -5.77% 8071万 37.97亿
2025-01-06 45.46 47.02 45.20 45.75 0.07% 6637万 30.60亿
2025-01-07 45.95 48.57 45.73 48.41 5.82% 1.05亿 49.88亿
2025-01-08 47.32 48.18 45.97 47.86 -1.13% 8493万 40.32亿
2025-01-09 47.63 49.77 47.38 48.86 2.1% 8742万 43.05亿
2025-01-10 48.48 48.67 46.69 46.69 -4.45% 8174万 38.87亿
2025-01-13 45.84 47.10 45.84 46.46 -0.49% 4641万 21.60亿
2025-01-14 46.76 50.27 45.84 50.27 8.19% 1.10亿 53.42亿
2025-01-15 50.33 52.04 50.02 50.79 1.03% 1.06亿 54.23亿
2025-01-16 51.12 51.52 48.92 49.67 -2.2% 9645万 48.46亿
2025-01-17 49.40 51.11 48.87 49.86 0.38% 7403万 37.04亿
2025-01-20 50.52 51.06 49.74 50.28 0.84% 6229万 31.50亿
2025-01-21 50.85 52.79 50.85 52.18 3.79% 1.12亿 58.41亿
2025-01-22 52.13 53.85 51.57 52.81 1.2% 1.04亿 55.16亿
2025-01-23 53.41 53.76 51.28 51.60 -2.3% 9896万 52.08亿
2025-01-24 51.40 53.04 51.36 52.81 2.36% 7149万 37.58亿
2025-01-27 54.85 55.41 51.59 51.80 -1.93% 1.18亿 62.90亿
2025-02-05 54.35 56.82 53.69 55.56 7.26% 1.68亿 93.25亿
2025-02-06 55.23 56.92 54.05 56.12 1.02% 1.37亿 76.62亿
2025-02-07 56.34 61.74 55.55 60.11 7.11% 2.35亿 139.36亿
2025-02-10 60.83 64.28 59.93 60.65 0.9% 2.32亿 143.10亿
2025-02-11 60.03 64.15 60.03 62.73 3.42% 1.92亿 119.12亿
2025-02-12 62.32 65.57 61.45 62.77 0.06% 1.79亿 112.91亿
2025-02-13 62.20 62.21 59.78 60.50 -3.61% 1.56亿 95.42亿
2025-02-14 60.19 63.49 60.13 63.09 4.29% 1.65亿 103.13亿
2025-02-17 66.47 69.41 64.52 67.68 7.27% 2.12亿 142.47亿
2025-02-18 65.82 66.29 62.75 62.96 -6.97% 1.66亿 107.41亿
2025-02-19 63.27 64.39 62.63 64.39 2.26% 1.24亿 79.27亿
2025-02-20 63.82 64.10 62.05 63.18 -1.87% 1.05亿 66.42亿
2025-02-21 65.43 68.81 64.15 67.56 6.93% 1.95亿 129.65亿
2025-02-24 67.69 68.69 65.82 66.94 -0.92% 1.36亿 91.49亿
2025-02-25 64.81 66.03 63.70 64.79 -3.22% 1.18亿 76.28亿
2025-02-26 64.83 65.81 63.08 64.90 0.17% 1.09亿 70.44亿
2025-02-27 64.90 64.92 61.44 62.63 -3.5% 1.08亿 68.28亿
2025-02-28 61.51 62.48 58.84 59.05 -5.72% 9626万 58.42亿
2025-03-03 59.17 59.63 56.97 58.08 -1.64% 8126万 47.47亿
2025-03-04 56.87 58.71 56.85 58.65 0.98% 6543万 38.13亿
2025-03-05 58.80 59.93 58.07 59.83 2.02% 7593万 44.99亿
2025-03-06 60.45 61.83 60.28 61.22 2.32% 8758万 53.74亿
2025-03-07 60.99 61.08 59.14 59.71 -2.46% 6943万 41.89亿
2025-03-10 59.37 60.02 58.63 59.14 -0.97% 4456万 26.42亿
2025-03-11 58.02 58.93 57.74 58.66 -0.81% 4777万 27.93亿
2025-03-12 59.17 60.71 58.75 59.32 1.14% 7004万 41.92亿
2025-03-13 58.84 59.04 57.34 57.63 -2.86% 5160万 30.01亿
2025-03-14 57.51 59.33 57.37 59.11 2.56% 5762万 33.83亿
2025-03-17 59.14 59.99 58.51 59.21 0.17% 4312万 25.60亿
2025-03-18 59.42 60.69 59.33 59.68 0.81% 5145万 30.95亿
2025-03-19 59.69 60.03 58.68 58.90 -1.32% 3460万 20.48亿
2025-03-20 58.84 59.33 58.05 58.14 -1.29% 3436万 20.17亿
2025-03-21 57.72 58.02 56.34 56.47 -2.86% 4436万 25.37亿
2025-03-24 56.49 57.69 55.62 57.46 1.75% 4375万 24.91亿
2025-03-25 57.32 57.55 55.11 55.28 -3.8% 4424万 24.93亿
2025-03-26 54.28 54.79 53.43 53.68 -2.89% 6555万 35.47亿
2025-03-27 53.15 54.01 53.02 53.42 -0.48% 4660万 25.00亿
2025-03-28 53.46 53.95 53.30 53.39 -0.06% 3320万 17.83亿
2025-03-31 52.83 53.65 52.08 53.33 -0.11% 4546万 24.06亿
2025-04-01 53.45 53.73 52.91 52.92 -0.77% 2922万 15.62亿
2025-04-02 52.94 53.52 52.75 52.93 0.02% 2286万 12.18亿
2025-04-03 52.15 53.04 51.74 52.06 -1.66% 2966万 15.56亿
2025-04-07 47.49 48.92 46.85 46.85 -10.0% 4687万 22.19亿
2025-04-08 45.88 46.65 43.14 44.51 -5.0% 9150万 40.88亿
2025-04-09 43.23 45.93 41.45 45.57 2.4% 8356万 37.22亿
2025-04-10 47.07 48.31 46.97 47.12 3.39% 7170万 34.14亿
2025-04-11 46.47 48.07 46.22 47.65 1.12% 5120万 24.34亿
2025-04-14 48.79 49.16 47.95 48.09 0.92% 4876万 23.74亿
2025-04-15 47.97 48.65 47.39 48.22 0.27% 3345万 16.11亿
2025-04-16 47.48 47.92 46.46 47.06 -2.4% 3913万 18.49亿
2025-04-17 46.68 47.87 46.67 46.99 -0.15% 2765万 13.13亿
2025-04-18 46.99 47.47 46.77 47.16 0.36% 2053万 9.70亿
2025-04-21 47.22 48.55 46.84 48.55 2.96% 3744万 17.99亿
2025-04-22 48.55 48.55 47.67 47.84 -1.48% 2874万 13.82亿
2025-04-23 48.27 48.99 47.88 48.45 1.27% 4359万 21.17亿
2025-04-24 48.52 48.54 47.40 47.62 -1.71% 2757万 13.22亿
2025-04-25 47.98 48.45 47.72 48.03 0.86% 2916万 14.09亿
2025-04-28 48.03 49.01 47.91 47.92 -0.23% 2529万 12.23亿
2025-04-29 47.90 48.84 47.50 48.51 1.25% 3827万 18.61亿
2025-04-30 49.36 51.35 48.89 50.71 4.52% 7409万 37.40亿
2025-05-06 51.65 52.24 50.90 52.13 2.81% 6249万 32.40亿
2025-05-07 52.88 53.15 50.98 51.39 -1.43% 5538万 28.76亿
2025-05-08 51.41 52.35 51.41 52.09 1.36% 3975万 20.69亿
2025-05-09 51.79 51.79 50.73 51.15 -1.8% 2947万 15.14亿
2025-05-12 51.71 51.86 51.28 51.83 1.33% 3189万 16.50亿
2025-05-13 52.55 52.55 51.11 51.21 -1.19% 3010万 15.61亿
2025-05-14 51.43 52.05 51.22 51.71 0.97% 3418万 17.71亿
2025-05-15 51.72 51.76 49.89 49.91 -3.47% 3775万 19.11亿
2025-05-16 49.56 50.47 49.49 49.94 0.06% 2328万 11.69亿
2025-05-19 49.84 50.34 49.00 50.17 0.46% 2457万 12.24亿
2025-05-20 50.17 50.52 49.86 50.31 0.28% 1798万 9.05亿
2025-05-21 50.31 50.32 49.64 50.02 -0.57% 1793万 8.99亿
2025-05-22 49.86 50.14 49.22 49.36 -1.32% 1907万 9.48亿
2025-05-23 49.15 49.81 48.63 48.64 -1.46% 2169万 10.67亿
2025-05-26 49.50 51.16 49.49 50.01 2.81% 3918万 19.60亿
2025-05-27 49.78 49.85 48.52 48.66 -2.7% 2837万 13.90亿
2025-05-28 48.68 48.94 48.28 48.40 -0.53% 1773万 8.61亿
2025-05-29 48.56 49.98 48.53 49.93 3.16% 3636万 18.04亿
2025-05-30 49.48 49.67 48.79 48.92 -2.02% 2507万 12.31亿
2025-06-03 48.49 49.09 48.39 48.98 0.12% 1662万 8.13亿
2025-06-04 49.13 50.37 49.12 49.89 1.86% 3083万 15.39亿
2025-06-05 50.25 51.40 50.17 51.36 2.94% 5000万 25.52亿
2025-06-06 51.49 52.07 51.11 51.89 1.03% 4327万 22.37亿
2025-06-09 51.88 52.41 51.37 52.40 0.98% 4275万 22.26亿
2025-06-10 52.97 53.02 49.97 50.52 -3.59% 6259万 31.93亿
2025-06-11 50.27 50.76 50.11 50.13 -0.77% 3274万 16.50亿
2025-06-12 49.96 50.30 49.62 49.70 -0.86% 2598万 12.98亿
2025-06-13 49.43 49.70 48.56 48.78 -1.85% 3241万 15.87亿
2025-06-16 48.52 49.77 48.47 49.39 1.25% 2220万 10.94亿
2025-06-17 49.39 49.40 48.57 48.72 -1.36% 2150万 10.51亿
2025-06-18 48.74 49.22 48.48 48.97 0.51% 2032万 9.94亿
2025-06-19 48.87 49.23 48.08 48.23 -1.51% 2454万 11.96亿
2025-06-20 48.27 48.45 47.68 47.73 -1.04% 1832万 8.79亿
2025-06-23 47.27 48.17 47.18 48.11 0.8% 1830万 8.77亿
2025-06-24 48.68 49.43 48.55 49.43 2.74% 3607万 17.73亿
2025-06-25 49.48 50.63 49.31 50.53 2.22% 4422万 22.14亿
2025-06-26 50.64 51.45 50.24 50.35 -0.36% 4889万 24.87亿
2025-06-27 51.12 51.27 50.27 50.64 0.58% 3721万 18.91亿
2025-06-30 50.67 50.90 50.37 50.85 0.41% 2986万 15.16亿
2025-07-01 50.78 50.78 50.05 50.41 -0.86% 2618万 13.19亿
2025-07-02 50.17 50.17 49.15 49.36 -2.08% 2628万 13.03亿
2025-07-03 49.29 50.97 49.29 50.91 3.14% 4756万 24.03亿
2025-07-04 50.57 51.00 50.17 50.28 -1.24% 3085万 15.60亿
2025-07-07 50.00 50.13 49.50 49.68 -1.19% 1820万 9.06亿
2025-07-08 49.70 51.94 49.70 51.85 4.37% 7583万 39.07亿
2025-07-09 51.77 51.92 51.08 51.25 -1.16% 3569万 18.40亿
2025-07-10 51.38 52.19 51.17 51.40 0.29% 4053万 20.91亿
2025-07-11 51.39 52.65 51.00 52.20 1.56% 5532万 28.85亿
2025-07-14 52.47 52.83 51.83 52.07 -0.25% 4016万 20.99亿
2025-07-15 51.47 56.61 51.08 55.76 7.08% 1.46亿 79.94亿
2025-07-16 55.28 55.64 54.33 54.49 -2.28% 8143万 44.84亿
2025-07-17 54.39 55.75 54.39 55.29 1.47% 6603万 36.50亿
2025-07-18 55.31 56.21 54.87 55.25 -0.07% 5393万 29.85亿
2025-07-21 55.11 55.11 54.03 54.71 -0.98% 4643万 25.32亿
2025-07-22 54.45 54.87 53.80 54.07 -1.17% 4068万 22.07亿
2025-07-23 54.08 54.55 53.69 53.82 -0.46% 3807万 20.60亿
2025-07-24 53.79 54.47 53.79 54.34 0.97% 3551万 19.25亿
2025-07-25 54.52 54.95 54.23 54.86 0.96% 4299万 23.50亿
2025-07-28 55.09 55.24 54.00 54.57 -0.53% 4287万 23.35亿
2025-07-29 54.27 55.32 53.82 55.12 1.01% 4994万 27.31亿
2025-07-30 54.89 55.82 54.25 54.95 -0.31% 5341万 29.35亿
2025-07-31 54.85 57.09 54.79 55.74 1.44% 1.11亿 62.34亿
2025-08-01 55.75 55.92 53.54 54.07 -2.99% 6539万 35.58亿
2025-08-04 53.53 54.25 53.36 54.04 -0.06% 3512万 18.89亿
2025-08-05 54.07 55.57 53.76 55.16 2.07% 5292万 28.95亿
2025-08-06 54.91 55.77 54.49 55.26 0.18% 4263万 23.53亿
2025-08-07 55.26 56.25 54.57 54.67 -1.07% 4452万 24.54亿
2025-08-08 54.96 54.96 53.66 53.66 -1.85% 3745万 20.26亿
2025-08-11 53.53 54.42 53.47 54.26 1.12% 3071万 16.64亿
2025-08-12 54.27 56.46 53.93 56.22 3.61% 9469万 52.61亿
2025-08-13 56.46 58.36 56.09 58.36 3.8% 1.14亿 65.58亿
2025-08-14 58.43 60.36 57.67 58.50 0.24% 1.30亿 76.32亿
2025-08-15 58.52 58.95 58.05 58.65 0.26% 8174万 47.85亿
2025-08-18 58.93 61.57 58.86 61.04 4.07% 1.16亿 70.03亿
2025-08-19 60.72 60.74 59.44 59.92 -1.83% 8217万 49.29亿
2025-08-20 59.47 65.91 58.75 65.91 10.01% 1.64亿 103.01亿
2025-08-21 67.33 69.39 65.32 65.42 -0.74% 2.29亿 154.61亿
2025-08-22 65.56 68.93 64.60 68.16 4.19% 1.78亿 119.74亿
2025-08-25 69.68 71.46 67.90 69.11 1.39% 1.78亿 123.79亿
2025-08-26 68.51 71.34 68.25 68.48 -0.91% 1.29亿 89.89亿
2025-08-27 68.50 69.47 65.94 66.24 -3.27% 1.61亿 109.14亿
2025-08-28 65.16 67.97 65.07 67.86 2.44% 1.27亿 84.74亿
2025-08-29 67.46 68.56 65.76 67.11 -1.1% 1.04亿 69.21亿
2025-09-01 70.46 70.94 67.49 68.89 2.65% 1.45亿 100.19亿
2025-09-02 67.96 68.61 63.57 63.77 -7.43% 1.38亿 90.38亿
2025-09-03 63.85 65.46 62.20 62.61 -1.83% 8756万 55.76亿
2025-09-04 62.65 63.16 57.66 58.95 -5.84% 1.10亿 66.05亿
2025-09-05 59.06 60.43 57.97 60.17 2.07% 7271万 43.13亿
2025-09-08 60.16 60.67 59.07 59.76 -0.68% 5643万 33.76亿
2025-09-09 59.47 59.53 57.80 58.00 -2.94% 4740万 27.75亿
2025-09-10 58.55 60.77 58.40 59.71 2.95% 8024万 48.01亿
2025-09-11 60.77 64.24 59.72 63.95 7.11% 1.19亿 74.24亿
2025-09-12 63.86 65.16 63.08 64.04 0.14% 9684万 62.23亿
2025-09-15 64.08 65.09 62.85 63.73 -0.48% 7590万 48.54亿
2025-09-16 63.73 66.42 63.73 65.53 2.82% 9867万 64.81亿
2025-09-17 64.97 66.16 63.84 65.05 -0.73% 6945万 44.99亿
2025-09-18 65.10 67.28 63.96 65.52 0.72% 1.19亿 78.99亿
2025-09-19 65.57 66.02 63.87 64.32 -1.83% 7177万 46.59亿
2025-09-22 64.28 66.95 63.81 66.46 3.33% 9477万 62.45亿
2025-09-23 66.94 68.41 64.84 67.12 0.99% 1.09亿 72.40亿
2025-09-24 66.66 69.10 65.86 69.10 2.95% 1.21亿 82.54亿
2025-09-25 70.20 76.01 69.18 76.01 9.99% 1.40亿 103.53亿
2025-09-26 76.41 76.90 71.83 71.95 -5.34% 1.75亿 129.55亿
2025-09-29 72.00 73.07 70.71 72.56 0.85% 1.02亿 74.02亿
2025-09-30 73.56 75.11 72.29 74.38 2.51% 1.06亿 78.63亿
2025-10-09 76.84 80.76 75.75 75.92 2.07% 1.54亿 120.01亿
2025-10-10 74.64 74.89 69.00 69.62 -8.29% 1.40亿 100.12亿
2025-10-13 65.96 70.84 65.96 70.44 1.18% 8782万 60.79亿
2025-10-14 70.84 71.14 66.15 66.68 -5.33% 8927万 61.19亿
2025-10-15 66.47 67.86 65.34 67.69 1.51% 5964万 39.81亿
2025-10-16 66.97 69.21 66.74 67.37 -0.47% 5514万 37.41亿
2025-10-17 67.47 67.77 64.23 64.37 -4.45% 5623万 36.81亿
2025-10-20 65.93 66.27 64.15 64.71 0.53% 4868万 31.82亿
2025-10-21 65.13 67.36 64.58 67.17 3.8% 6556万 43.49亿
2025-10-22 66.55 67.26 65.66 66.48 -1.03% 3979万 26.45亿
2025-10-23 65.99 66.13 63.76 65.64 -1.26% 4560万 29.54亿
2025-10-24 66.06 67.88 65.92 67.76 3.23% 5991万 40.23亿
2025-10-27 68.86 68.90 67.24 68.37 0.9% 6948万 47.37亿
2025-10-28 68.21 69.93 67.86 68.13 -0.35% 6494万 44.65亿
2025-10-29 68.94 70.84 68.42 70.71 3.78% 8536万 59.68亿
2025-10-30 70.71 70.96 68.39 69.33 -1.95% 7364万 51.21亿
2025-10-31 66.96 67.38 65.11 65.19 -5.97% 9435万 62.08亿
2025-11-03 64.91 64.91 62.50 63.74 -2.22% 6022万 38.15亿
2025-11-04 63.66 63.96 61.82 62.27 -2.32% 4333万 27.21亿
2025-11-05 61.29 62.99 60.82 62.48 0.34% 4049万 25.08亿
2025-11-06 62.42 64.23 62.29 63.74 2.03% 4346万 27.60亿
2025-11-07 62.97 63.14 62.20 62.37 -2.16% 3143万 19.69亿
2025-11-10 62.47 62.72 61.04 61.85 -0.83% 3571万 21.99亿
2025-11-11 62.20 62.46 60.03 60.12 -2.8% 3841万 23.42亿
2025-11-12 60.02 60.77 59.21 60.10 -0.03% 3285万 19.72亿
2025-11-13 60.09 60.96 59.67 60.82 1.2% 3209万 19.41亿
2025-11-14 59.98 60.18 59.22 59.22 -2.63% 2894万 17.30亿
2025-11-17 59.06 60.05 58.97 59.65 0.73% 2315万 13.79亿
2025-11-18 59.68 60.96 59.18 60.67 1.71% 3943万 23.87亿
2025-11-19 61.11 61.28 60.18 60.66 -0.02% 2696万 16.35亿
2025-11-20 61.52 61.87 60.37 60.76 0.16% 2613万 15.96亿
2025-11-21 59.36 59.95 57.60 57.60 -5.2% 4044万 23.67亿
2025-11-24 58.08 59.84 56.90 59.07 2.55% 3717万 21.68亿
2025-11-25 59.97 61.10 59.97 60.08 1.71% 4097万 24.79亿
2025-11-26 60.27 64.29 59.98 63.52 5.74% 9953万 62.66亿
2025-11-27 62.97 63.54 61.92 62.02 -2.38% 6366万 39.97亿
2025-11-28 61.82 61.98 60.77 61.56 -0.74% 3566万 21.88亿
2025-12-01 61.56 62.57 60.97 62.43 1.41% 3963万 24.61亿
2025-12-02 62.17 62.27 60.87 61.13 -2.08% 3114万 19.13亿
2025-12-03 60.97 61.44 60.14 60.33 -1.31% 2175万 13.19亿
2025-12-04 60.55 61.83 59.98 61.31 1.62% 2679万 16.35亿
2025-12-05 61.52 61.59 60.27 61.29 -0.03% 2385万 14.57亿
2025-12-08 61.45 64.26 61.35 62.66 2.23% 5426万 33.99亿
2025-12-09 65.96 66.96 64.14 64.34 2.7% 1.03亿 67.17亿
2025-12-10 62.99 63.31 61.68 62.97 -2.14% 5735万 35.81亿
2025-12-11 62.83 62.83 61.12 61.12 -2.94% 3922万 24.26亿
2025-12-12 60.92 63.39 60.92 62.52 2.29% 5130万 32.00亿
2025-12-15 61.77 63.58 61.62 62.39 -0.21% 4798万 30.22亿
2025-12-16 62.08 62.72 60.03 60.52 -3.0% 3691万 22.51亿
2025-12-17 60.53 63.09 60.37 62.82 3.8% 4442万 27.47亿
2025-12-18 62.00 62.63 61.21 61.23 -2.53% 3005万 18.61亿
2025-12-19 61.64 62.92 61.47 61.59 0.59% 3117万 19.39亿
2025-12-22 62.16 65.18 62.16 64.35 4.5% 8412万 54.22亿
2025-12-23 64.36 65.66 64.26 64.96 0.95% 4835万 31.46亿
2025-12-24 65.09 67.01 64.57 66.46 2.31% 5908万 39.11亿
2025-12-25 66.44 67.31 65.74 66.29 -0.26% 4456万 29.54亿
2025-12-26 66.32 68.35 66.29 66.96 1.01% 5676万 38.21亿
2025-12-29 66.79 68.74 66.56 67.58 0.93% 5232万 35.66亿
2025-12-30 66.96 68.11 66.30 67.52 -0.09% 3343万 22.56亿
2025-12-31 67.76 67.85 66.45 66.56 -1.42% 3067万 20.57亿
2026-01-05 67.05 68.14 66.86 67.84 1.92% 4185万 28.33亿
2026-01-06 67.94 69.15 67.26 68.05 0.31% 5967万 40.68亿
2026-01-07 68.11 68.44 66.71 67.38 -0.98% 4697万 31.72亿
2026-01-08 67.41 69.26 66.75 67.08 -0.44% 6576万 44.76亿
2026-01-09 66.59 69.39 66.16 68.86 2.65% 7196万 49.22亿
2026-01-12 69.32 71.34 69.16 70.73 2.71% 8294万 58.44亿
2026-01-13 71.08 71.36 67.06 67.62 -4.39% 7631万 52.70亿
2026-01-14 68.19 71.56 68.11 69.51 2.79% 9348万 65.14亿
2026-01-15 69.77 69.78 67.51 68.09 -2.04% 5361万 36.60亿
2026-01-16 68.66 69.41 66.99 68.05 -0.06% 5026万 34.14亿
2026-01-19 67.45 67.49 65.32 65.76 -3.36% 6802万 44.89亿
2026-01-20 65.73 65.94 64.02 64.48 -1.95% 4278万 27.70亿
2026-01-21 64.02 66.80 63.96 65.78 2.01% 4950万 32.58亿
2026-01-22 66.71 67.42 64.67 65.05 -1.11% 4663万 30.63亿
2026-01-23 65.16 65.39 64.32 64.84 -0.32% 4000万 25.89亿
2026-01-26 65.05 68.02 65.05 65.80 1.48% 7197万 47.79亿
2026-01-27 64.97 64.98 61.98 63.81 -3.02% 6552万 41.47亿
2026-01-28 64.23 65.46 63.32 64.83 1.6% 5347万 34.58亿
2026-01-29 64.16 64.40 62.67 62.97 -2.88% 4129万 26.21亿
2026-01-30 62.67 63.81 61.59 62.87 -0.16% 3307万 20.75亿
2026-02-02 62.92 63.60 60.79 60.86 -3.2% 3916万 24.19亿
2026-02-03 61.47 61.59 60.07 61.09 0.38% 3558万 21.63亿
2026-02-04 60.47 60.47 59.07 59.87 -2.0% 3793万 22.63亿
2026-02-05 59.17 60.14 59.12 59.64 -0.38% 2485万 14.80亿
2026-02-06 59.03 60.20 58.47 59.36 -0.47% 3107万 18.43亿
2026-02-09 60.74 60.94 60.02 60.46 1.85% 3597万 21.76亿
2026-02-10 60.87 62.46 60.62 61.97 2.5% 4988万 30.89亿
2026-02-11 62.17 62.97 61.68 62.05 0.13% 3656万 22.79亿
2026-02-12 62.87 65.44 62.47 64.73 4.33% 7376万 47.24亿
2026-02-13 63.47 65.95 63.47 65.29 0.86% 5949万 38.83亿
2026-02-24 65.86 66.32 63.23 63.35 -2.97% 5868万 37.51亿
2026-02-25 63.18 63.22 61.97 62.54 -1.29% 4106万 25.65亿
2026-02-26 62.58 63.73 61.97 63.04 0.8% 4207万 26.47亿
2026-02-27 62.12 64.99 61.60 63.84 1.28% 5442万 34.58亿
2026-03-02 62.59 63.13 61.13 61.23 -4.1% 5569万 34.41亿
2026-03-03 61.57 62.10 58.67 58.70 -4.13% 5091万 30.53亿
2026-03-04 57.87 59.50 57.74 58.30 -0.68% 3022万 17.73亿
2026-03-05 59.34 59.97 58.47 59.30 1.71% 3444万 20.42亿
2026-03-06 58.97 59.47 58.55 59.40 0.17% 2488万 14.69亿
2026-03-09 59.76 61.77 58.33 61.74 3.94% 5805万 35.02亿
2026-03-10 62.62 63.22 61.31 61.96 0.36% 5634万 35.04亿
2026-03-11 61.97 62.97 61.78 62.32 0.58% 4251万 26.55亿
2026-03-12 61.74 64.80 61.57 63.26 1.52% 6674万 42.42亿
2026-03-13 62.02 63.47 60.76 61.76 -2.39% 5266万 32.55亿
2026-03-16 60.67 60.83 59.87 60.57 -1.93% 2952万 17.83亿
2026-03-17 60.85 61.16 58.97 59.01 -2.57% 3179万 19.07亿
2026-03-18 59.18 62.55 58.97 62.33 5.62% 5089万 31.00亿
2026-03-19 60.97 62.43 60.66 61.37 -1.54% 3873万 23.81亿
2026-03-20 61.58 61.68 59.47 59.47 -3.09% 4021万 24.26亿
2026-03-23 58.23 58.41 55.63 55.70 -6.34% 4569万 26.09亿
2026-03-24 56.75 58.46 55.63 58.03 4.18% 3587万 20.46亿
2026-03-25 58.03 60.19 57.97 59.51 2.55% 4045万 24.07亿
2026-03-26 59.42 60.06 57.57 57.93 -2.65% 2947万 17.31亿
2026-03-27 56.98 58.01 56.30 57.36 -0.98% 2589万 14.82亿
2026-03-30 56.02 57.21 55.33 56.67 -1.2% 2925万 16.43亿
2026-03-31 56.47 57.72 55.98 56.05 -1.09% 2346万 13.30亿
2026-04-01 57.40 58.83 57.09 58.45 4.28% 4640万 26.96亿
2026-04-02 57.98 58.34 56.23 56.62 -3.13% 3010万 17.21亿
2026-04-03 57.09 57.97 56.70 56.91 0.51% 2487万 14.22亿
2026-04-07 57.34 59.96 57.30 59.44 4.44% 5958万 35.43亿
2026-04-08 60.63 63.07 59.83 62.65 5.4% 7079万 43.54亿
2026-04-09 61.47 65.62 61.27 65.03 3.81% 1.06亿 68.40亿
2026-04-10 65.73 69.16 65.24 67.46 3.73% 1.17亿 79.21亿
2026-04-13 65.96 70.15 65.77 68.30 1.24% 1.06亿 72.28亿
2026-04-14 68.96 69.27 66.81 67.95 -0.51% 7988万 54.35亿
2026-04-15 67.93 70.12 66.91 68.84 1.31% 8865万 60.90亿
2026-04-16 68.38 69.15 67.18 68.24 -0.87% 6085万 41.51亿
2026-04-17 68.94 69.64 67.81 68.19 -0.07% 6179万 42.53亿
2026-04-20 69.41 75.01 69.41 73.08 7.17% 1.49亿 109.62亿
2026-04-21 70.97 72.19 68.26 71.33 -2.39% 1.07亿 74.91亿
2026-04-22 71.61 75.40 70.94 74.16 3.97% 1.02亿 75.25亿
2026-04-23 74.28 75.11 72.44 73.79 -0.5% 6940万 51.26亿
2026-04-24 73.74 75.58 71.96 74.81 1.38% 9336万 69.32亿
2026-04-27 74.96 75.95 72.91 73.12 -2.26% 6715万 49.46亿
2026-04-28 72.96 73.02 70.33 70.79 -3.18% 5996万 42.84亿
2026-04-29 70.44 72.96 69.65 72.24 2.05% 5096万 36.67亿
2026-04-30 69.46 70.46 66.11 69.71 -3.5% 1.20亿 81.96亿
2026-05-06 70.96 74.74 70.96 73.18 4.97% 1.01亿 73.79亿
2026-05-07 73.18 73.41 71.74 73.20 0.03% 6404万 46.43亿
2026-05-08 72.09 79.45 71.06 76.44 4.42% 1.25亿 95.51亿
2026-05-11 77.06 78.20 75.56 75.96 -0.63% 9372万 71.65亿
2026-05-12 76.46 76.51 72.50 73.09 -3.78% 7657万 56.40亿
2026-05-13 72.62 77.54 72.07 77.34 5.81% 9974万 75.63亿
2026-05-14 77.96 78.11 70.16 71.56 -7.47% 1.44亿 105.23亿
2026-05-15 71.56 72.68 69.80 70.17 -1.94% 7882万 56.16亿
2026-05-18 69.86 72.73 69.36 70.57 0.57% 6528万 46.45亿
2026-05-19 69.96 72.45 67.26 72.19 2.29% 7914万 55.12亿
2026-05-20 71.71 74.25 70.88 71.23 -1.33% 6101万 43.81亿
2026-05-21 72.28 72.30 66.00 66.31 -6.91% 8857万 61.26亿
2026-05-22 67.20 68.58 65.95 68.25 2.93% 5682万 38.32亿
2026-05-25 69.28 70.60 68.02 69.20 1.39% 6103万 42.19亿
2026-05-26 68.51 68.51 65.83 67.30 -2.75% 6256万 41.80亿
2026-05-27 66.94 67.86 64.30 64.52 -4.13% 7119万 46.94亿
2026-05-28 64.30 66.66 63.07 66.41 2.93% 6188万 40.18亿
2026-05-29 71.00 72.03 64.00 64.63 -2.68% 1.21亿 80.96亿
2026-06-01 66.71 67.48 63.86 64.14 -0.76% 1.02亿 67.06亿
2026-06-02 64.96 65.97 63.50 65.00 1.34% 7669万 49.65亿
2026-06-03 63.80 67.37 63.52 64.22 -1.2% 9246万 60.64亿
2026-06-04 63.01 64.10 62.08 63.36 -1.34% 5218万 33.03亿
2026-06-05 62.75 65.10 61.03 62.14 -1.93% 7169万 45.09亿
2026-06-08 60.00 60.70 57.40 57.89 -6.84% 7289万 43.08亿
2026-06-09 58.79 59.50 57.91 59.46 2.71% 4480万 26.31亿
2026-06-10 58.88 62.13 58.66 59.39 -0.12% 6576万 39.61亿
2026-06-11 58.98 59.43 57.15 57.84 -2.61% 4410万 25.60亿
2026-06-12 58.80 59.23 57.73 57.86 0.03% 4379万 25.60亿
2026-06-15 58.50 63.59 58.49 63.09 9.04% 9595万 59.15亿
2026-06-16 63.00 63.03 61.55 62.30 -1.25% 5207万 32.45亿
2026-06-17 61.61 65.13 61.50 64.50 3.53% 6821万 43.73亿
2026-06-18 64.02 66.85 64.01 65.66 1.8% 6954万 45.56亿
2026-06-22 66.01 66.66 63.41 66.20 0.82% 6891万 44.91亿
2026-06-23 66.49 67.39 63.61 64.00 -3.32% 5973万 39.11亿
2026-06-24 63.74 65.17 62.72 64.80 1.25% 5497万 35.19亿
2026-06-25 64.99 69.08 63.75 68.57 5.82% 1.10亿 73.83亿
2026-06-26 67.00 67.20 63.66 63.89 -6.83% 8075万 52.47亿
2026-06-29 63.89 68.00 63.47 65.82 3.02% 8113万 53.61亿
2026-06-30 65.21 70.68 64.83 70.00 6.35% 1.12亿 77.09亿
2026-07-01 70.23 71.87 66.68 67.26 -3.91% 9660万 66.61亿
2026-07-02 65.00 66.98 63.50 63.79 -5.16% 7250万 47.06亿
2026-07-03 63.79 69.21 63.79 66.35 4.01% 9884万 66.06亿
2026-07-06 66.40 70.76 64.00 69.71 5.06% 1.16亿 78.65亿
2026-07-07 69.01 73.23 68.70 71.06 1.94% 1.03亿 73.59亿
2026-07-08 78.17 78.17 78.17 78.17 10.01% 4084万 31.93亿
2026-07-09 83.00 85.99 82.03 85.99 10.0% 2.18亿 185.34亿
2026-07-10 92.00 94.38 89.00 89.52 4.11% 2.84亿 260.83亿
2026-07-13 91.00 92.21 83.80 85.49 -4.5% 1.69亿 147.56亿
2026-07-14 88.00 88.38 77.21 84.95 -0.63% 1.77亿 145.33亿
2026-07-15 85.06 88.86 84.00 84.70 -0.29% 1.48亿 127.24亿
2026-07-16 81.30 88.58 81.30 85.00 0.35% 1.48亿 126.91亿
2026-07-17 85.01 85.88 76.50 77.40 -8.94% 1.52亿 122.18亿
2026-07-20 82.02 85.14 78.52 81.29 5.03% 1.71亿 141.17亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制