📊 K线图 2026-07-20

返回
股票：宝明科技 (002992) 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 65.44 66.64 63.71 65.00 0.0% 365万 2.38亿
2023-07-17 65.07 66.57 63.69 64.28 -1.11% 312万 2.03亿
2023-07-18 64.90 65.98 62.80 63.41 -1.35% 358万 2.30亿
2023-07-19 62.80 63.02 61.11 62.35 -1.67% 323万 2.01亿
2023-07-20 62.03 62.57 60.00 60.06 -3.67% 292万 1.78亿
2023-07-21 59.65 61.79 59.65 59.96 -0.17% 251万 1.53亿
2023-07-24 59.39 60.72 58.62 58.95 -1.68% 222万 1.32亿
2023-07-25 59.70 60.59 57.21 58.08 -1.48% 364万 2.12亿
2023-07-26 58.08 58.08 55.40 55.97 -3.63% 321万 1.81亿
2023-07-27 55.98 59.10 55.98 56.59 1.11% 331万 1.90亿
2023-07-28 56.18 57.65 54.69 57.22 1.11% 269万 1.54亿
2023-07-31 58.30 58.80 55.76 55.98 -2.17% 301万 1.72亿
2023-08-01 56.43 56.90 55.10 56.30 0.57% 199万 1.12亿
2023-08-02 56.00 61.93 55.31 61.93 10.0% 484万 2.89亿
2023-08-03 62.96 65.66 61.31 63.30 2.21% 816万 5.18亿
2023-08-04 63.03 64.87 62.03 63.92 0.98% 496万 3.14亿
2023-08-07 64.04 67.58 62.80 66.25 3.65% 490万 3.16亿
2023-08-08 65.00 67.18 64.00 64.34 -2.88% 318万 2.07亿
2023-08-09 64.30 66.60 62.44 65.08 1.15% 391万 2.53亿
2023-08-10 65.09 67.48 64.68 66.19 1.71% 366万 2.42亿
2023-08-11 65.70 66.70 64.38 64.38 -2.73% 252万 1.65亿
2023-08-14 64.39 64.90 63.00 64.06 -0.5% 209万 1.34亿
2023-08-15 63.57 65.58 62.05 62.75 -2.04% 253万 1.61亿
2023-08-16 63.00 64.22 61.36 61.60 -1.83% 206万 1.29亿
2023-08-17 61.22 61.95 59.76 60.06 -2.5% 250万 1.51亿
2023-08-18 60.07 60.61 57.89 58.33 -2.88% 211万 1.25亿
2023-08-21 57.75 58.85 57.30 57.80 -0.91% 123万 7171万
2023-08-22 58.59 59.30 56.75 59.14 2.32% 200万 1.16亿
2023-08-23 59.15 65.05 58.20 65.05 9.99% 394万 2.47亿
2023-08-24 64.00 65.30 63.60 64.75 -0.46% 428万 2.77亿
2023-08-25 64.04 64.36 61.11 61.58 -4.9% 302万 1.88亿
2023-08-28 63.70 64.39 59.28 59.58 -3.25% 312万 1.91亿
2023-08-29 59.98 64.30 59.00 63.29 6.23% 399万 2.50亿
2023-08-30 61.95 67.00 61.95 64.91 2.56% 369万 2.38亿
2023-08-31 64.98 65.07 63.70 63.95 -1.48% 164万 1.06亿
2023-09-01 63.95 65.00 63.10 64.40 0.7% 167万 1.08亿
2023-09-04 65.85 65.96 63.10 64.70 0.47% 191万 1.23亿
2023-09-05 64.70 70.00 64.29 68.72 6.21% 481万 3.28亿
2023-09-06 68.52 68.71 66.20 67.03 -2.46% 262万 1.77亿
2023-09-07 66.79 68.68 65.00 65.10 -2.88% 250万 1.67亿
2023-09-08 65.18 65.66 63.50 64.93 -0.26% 182万 1.18亿
2023-09-11 64.39 65.27 63.38 64.75 -0.28% 140万 9060万
2023-09-12 64.74 66.98 63.92 66.23 2.29% 210万 1.39亿
2023-09-13 66.22 66.22 62.08 63.58 -4.0% 188万 1.21亿
2023-09-14 62.86 65.25 62.67 63.86 0.44% 127万 8115万
2023-09-15 63.75 68.99 63.75 67.95 6.4% 423万 2.86亿
2023-09-18 67.50 68.99 66.70 67.20 -1.1% 228万 1.55亿
2023-09-19 66.24 67.59 65.01 65.57 -2.43% 167万 1.11亿
2023-09-20 65.80 65.80 63.60 63.70 -2.85% 177万 1.14亿
2023-09-21 64.63 64.63 61.25 62.05 -2.59% 193万 1.21亿
2023-09-22 62.26 63.94 61.51 63.69 2.64% 161万 1.01亿
2023-09-25 63.88 64.27 62.00 62.92 -1.21% 127万 8061万
2023-09-26 62.45 62.75 60.54 60.90 -3.21% 126万 7778万
2023-09-27 60.90 62.56 60.36 61.01 0.18% 176万 1.08亿
2023-09-28 62.01 63.00 60.37 62.18 1.92% 186万 1.15亿
2023-10-09 62.00 63.60 61.70 63.01 1.33% 150万 9416万
2023-10-10 64.89 66.84 62.50 65.29 3.62% 369万 2.40亿
2023-10-11 64.21 65.60 63.52 63.61 -2.57% 196万 1.26亿
2023-10-12 63.67 69.96 63.00 69.18 8.76% 520万 3.51亿
2023-10-13 68.28 68.31 66.61 66.81 -3.43% 300万 2.02亿
2023-10-16 66.45 66.49 63.99 65.14 -2.5% 196万 1.27亿
2023-10-17 64.99 66.40 64.76 65.50 0.55% 126万 8300万
2023-10-18 65.07 67.00 63.60 65.15 -0.53% 172万 1.12亿
2023-10-19 64.50 65.20 63.65 64.28 -1.34% 115万 7418万
2023-10-20 65.00 65.87 63.87 64.51 0.36% 159万 1.04亿
2023-10-23 64.65 64.99 61.00 61.78 -4.23% 168万 1.05亿
2023-10-24 62.08 63.22 61.80 62.25 0.76% 101万 6308万
2023-10-25 62.20 63.28 60.80 62.63 0.61% 155万 9636万
2023-10-26 62.20 63.29 60.11 62.79 0.26% 141万 8749万
2023-10-27 62.50 63.49 61.50 62.92 0.21% 122万 7625万
2023-10-30 62.88 64.99 61.67 63.90 1.56% 216万 1.37亿
2023-10-31 63.79 63.90 61.90 62.03 -2.93% 164万 1.02亿
2023-11-01 62.00 63.18 61.45 61.52 -0.82% 177万 1.10亿
2023-11-02 61.52 62.44 60.81 61.23 -0.47% 78万 4791万
2023-11-03 61.40 63.10 61.09 62.42 1.94% 117万 7301万
2023-11-06 61.90 64.99 61.90 64.36 3.11% 169万 1.08亿
2023-11-07 64.33 65.00 63.77 64.16 -0.31% 108万 6959万
2023-11-08 64.24 64.87 63.20 63.34 -1.28% 150万 9621万
2023-11-09 63.33 66.25 63.30 64.87 2.42% 240万 1.57亿
2023-11-10 64.77 64.77 62.38 63.36 -2.33% 138万 8740万
2023-11-13 63.36 64.99 63.01 64.70 2.11% 139万 8953万
2023-11-14 64.35 70.99 64.35 68.03 5.15% 410万 2.80亿
2023-11-15 68.50 69.10 66.58 68.70 0.98% 241万 1.64亿
2023-11-16 68.40 72.90 68.05 71.15 3.57% 370万 2.62亿
2023-11-17 70.58 78.27 70.10 78.27 10.01% 522万 3.99亿
2023-11-20 82.20 86.10 80.50 83.77 7.03% 1024万 8.54亿
2023-11-21 82.51 86.75 81.10 81.65 -2.53% 742万 6.23亿
2023-11-22 81.20 82.95 79.20 80.10 -1.9% 522万 4.21亿
2023-11-23 81.23 83.86 79.20 83.15 3.81% 425万 3.50亿
2023-11-24 83.42 84.50 80.00 81.30 -2.22% 285万 2.33亿
2023-11-27 81.47 88.00 81.47 84.14 3.49% 354万 2.98亿
2023-11-28 83.10 84.86 82.50 83.50 -0.76% 219万 1.84亿
2023-11-29 83.33 87.09 82.60 85.82 2.78% 361万 3.10亿
2023-11-30 85.65 85.65 82.89 84.74 -1.26% 223万 1.88亿
2023-12-01 85.18 85.50 83.50 84.92 0.21% 161万 1.36亿
2023-12-04 85.42 85.89 76.43 79.70 -6.15% 661万 5.24亿
2023-12-05 79.13 80.40 77.50 78.78 -1.15% 283万 2.23亿
2023-12-06 78.14 79.77 75.53 76.95 -2.32% 355万 2.74亿
2023-12-07 76.99 77.50 74.83 75.52 -1.86% 235万 1.78亿
2023-12-08 76.40 77.26 75.03 76.39 1.15% 166万 1.27亿
2023-12-11 75.74 78.16 75.01 76.36 -0.04% 178万 1.37亿
2023-12-12 75.80 76.99 75.80 76.22 -0.18% 99万 7619万
2023-12-13 76.00 76.96 75.60 75.60 -0.81% 105万 8064万
2023-12-14 75.60 76.20 73.70 73.93 -2.21% 176万 1.31亿
2023-12-15 73.93 76.59 73.03 75.06 1.53% 231万 1.74亿
2023-12-18 75.00 75.61 73.40 73.84 -1.63% 117万 8718万
2023-12-19 73.89 74.43 73.00 73.70 -0.19% 86万 6380万
2023-12-20 73.72 74.13 71.95 71.95 -2.37% 141万 1.03亿
2023-12-21 71.95 76.50 70.49 74.80 3.96% 303万 2.23亿
2023-12-22 74.85 75.50 72.75 72.81 -2.66% 212万 1.57亿
2023-12-25 73.41 74.37 72.01 72.15 -0.91% 104万 7582万
2023-12-26 71.90 72.15 70.40 71.08 -1.48% 92万 6594万
2023-12-27 71.27 74.99 70.00 74.50 4.81% 198万 1.44亿
2023-12-28 74.50 76.85 73.88 75.11 0.82% 227万 1.72亿
2023-12-29 75.00 78.20 74.50 78.00 3.85% 209万 1.62亿
2024-01-02 77.50 77.80 72.24 72.45 -7.12% 226万 1.69亿
2024-01-03 72.02 73.74 71.60 72.35 -0.14% 181万 1.32亿
2024-01-04 72.36 72.85 70.18 70.54 -2.5% 112万 8016万
2024-01-05 70.60 71.82 68.68 69.30 -1.76% 133万 9335万
2024-01-08 69.30 69.33 67.78 67.78 -2.19% 163万 1.12亿
2024-01-09 68.16 68.57 63.70 64.20 -5.28% 384万 2.51亿
2024-01-10 64.14 66.40 62.44 64.00 -0.31% 229万 1.48亿
2024-01-11 64.04 65.65 63.66 64.50 0.78% 132万 8532万
2024-01-12 64.50 65.84 63.85 64.04 -0.71% 124万 8112万
2024-01-15 64.05 64.99 63.02 63.33 -1.11% 125万 7992万
2024-01-16 63.49 63.98 61.87 63.00 -0.52% 131万 8245万
2024-01-17 62.94 63.58 59.10 59.25 -5.95% 248万 1.51亿
2024-01-18 59.25 59.96 55.75 57.15 -3.54% 308万 1.76亿
2024-01-19 57.15 58.17 55.40 55.40 -3.06% 187万 1.06亿
2024-01-22 55.09 55.78 50.06 51.30 -7.4% 364万 1.92亿
2024-01-23 51.30 52.71 50.52 52.39 2.12% 219万 1.14亿
2024-01-24 52.55 53.17 50.41 52.32 -0.13% 218万 1.13亿
2024-01-25 52.55 53.36 51.90 52.91 1.13% 203万 1.07亿
2024-01-26 52.99 53.19 51.01 51.20 -3.23% 163万 8487万
2024-01-29 51.80 52.09 49.40 49.40 -3.52% 208万 1.05亿
2024-01-30 48.80 49.76 47.00 47.15 -4.55% 243万 1.17亿
2024-01-31 47.48 47.90 44.51 45.10 -4.35% 307万 1.41亿
2024-02-01 45.10 46.40 43.30 44.21 -1.97% 269万 1.21亿
2024-02-02 44.49 44.90 39.79 41.40 -6.36% 357万 1.50亿
2024-02-05 41.00 41.40 37.26 37.26 -10.0% 422万 1.62亿
2024-02-06 36.49 40.60 34.00 38.75 4.0% 573万 2.11亿
2024-02-07 39.00 42.55 37.28 38.30 -1.16% 554万 2.21亿
2024-02-08 38.30 41.56 37.15 41.55 8.49% 566万 2.22亿
2024-02-19 42.13 45.00 42.13 44.59 7.32% 447万 1.96亿
2024-02-20 44.73 46.30 43.50 45.99 3.14% 285万 1.28亿
2024-02-21 45.80 48.30 44.66 46.11 0.26% 306万 1.43亿
2024-02-22 46.38 47.98 46.00 47.39 2.78% 172万 8104万
2024-02-23 48.30 49.40 46.88 49.36 4.16% 240万 1.16亿
2024-02-26 49.40 50.50 48.12 48.98 -0.77% 296万 1.45亿
2024-02-27 48.90 51.30 48.00 51.28 4.7% 234万 1.17亿
2024-02-28 52.97 53.56 47.58 47.79 -6.81% 379万 1.94亿
2024-02-29 46.10 49.77 46.10 49.77 4.14% 248万 1.21亿
2024-03-01 49.77 50.86 49.51 49.97 0.4% 212万 1.06亿
2024-03-04 50.17 50.28 48.60 49.32 -1.3% 243万 1.20亿
2024-03-05 49.28 49.28 47.40 47.78 -3.12% 206万 9924万
2024-03-06 47.50 49.00 46.50 48.62 1.76% 188万 8996万
2024-03-07 49.20 49.58 47.49 47.71 -1.87% 127万 6172万
2024-03-08 47.71 48.43 47.15 47.66 -0.1% 128万 6112万
2024-03-11 47.81 51.49 47.50 51.17 7.36% 511万 2.56亿
2024-03-12 50.68 54.72 50.68 53.09 3.75% 481万 2.53亿
2024-03-13 52.61 54.00 51.90 52.43 -1.24% 301万 1.60亿
2024-03-14 52.99 53.03 49.83 50.44 -3.8% 271万 1.39亿
2024-03-15 50.00 52.33 49.70 52.25 3.59% 250万 1.28亿
2024-03-18 52.19 53.00 50.87 51.64 -1.17% 277万 1.43亿
2024-03-19 51.64 51.94 51.05 51.05 -1.14% 166万 8545万
2024-03-20 51.03 54.30 50.68 52.68 3.19% 342万 1.82亿
2024-03-21 52.67 53.09 51.60 51.62 -2.01% 219万 1.14亿
2024-03-22 51.63 53.28 50.77 51.91 0.56% 235万 1.23亿
2024-03-25 51.95 51.95 48.39 48.46 -6.65% 285万 1.43亿
2024-03-26 48.00 48.81 46.50 47.35 -2.29% 297万 1.42亿
2024-03-27 47.84 48.50 44.37 44.40 -6.23% 245万 1.13亿
2024-03-28 44.33 46.19 43.95 45.46 2.39% 241万 1.09亿
2024-03-29 45.50 46.50 45.08 45.65 0.42% 120万 5483万
2024-04-01 46.09 46.95 45.69 45.99 0.74% 202万 9358万
2024-04-02 45.73 45.99 43.45 43.88 -4.59% 314万 1.39亿
2024-04-03 43.66 44.62 42.32 44.08 0.46% 208万 9077万
2024-04-08 43.90 45.80 43.71 43.97 -0.25% 239万 1.07亿
2024-04-09 43.66 46.50 43.66 46.50 5.75% 280万 1.27亿
2024-04-10 46.57 47.09 44.10 44.32 -4.69% 278万 1.26亿
2024-04-11 44.51 44.97 43.34 43.72 -1.35% 184万 8124万
2024-04-12 43.72 45.01 42.86 43.18 -1.24% 221万 9659万
2024-04-15 42.98 43.00 39.90 40.69 -5.77% 324万 1.33亿
2024-04-16 41.03 41.76 37.65 37.89 -6.88% 318万 1.24亿
2024-04-17 38.90 41.61 38.90 41.32 9.05% 260万 1.06亿
2024-04-18 41.60 41.66 40.01 40.69 -1.52% 159万 6533万
2024-04-19 40.90 44.76 40.07 44.76 10.0% 339万 1.47亿
2024-04-22 46.30 49.24 44.91 45.02 0.58% 696万 3.30亿
2024-04-23 44.58 47.19 43.36 46.00 2.18% 536万 2.44亿
2024-04-24 46.19 46.74 45.00 45.00 -2.17% 327万 1.49亿
2024-04-25 44.42 47.04 44.14 45.23 0.51% 299万 1.37亿
2024-04-26 45.00 45.90 44.80 45.59 0.8% 208万 9467万
2024-04-29 42.77 46.60 42.77 45.80 0.46% 331万 1.50亿
2024-04-30 46.00 47.20 45.62 46.14 0.74% 206万 9563万
2024-05-06 47.04 47.66 46.51 47.32 2.56% 214万 1.01亿
2024-05-07 47.72 52.05 47.13 52.05 10.0% 461万 2.32亿
2024-05-08 53.00 54.50 52.20 53.26 2.32% 552万 2.94亿
2024-05-09 53.98 57.00 53.98 56.41 5.91% 559万 3.11亿
2024-05-10 56.13 59.58 54.40 57.90 2.64% 497万 2.80亿
2024-05-13 58.50 61.00 56.74 57.55 -0.6% 563万 3.31亿
2024-05-14 57.49 58.12 55.62 56.50 -1.82% 333万 1.89亿
2024-05-15 56.62 57.92 55.80 57.20 1.24% 201万 1.15亿
2024-05-16 57.20 58.50 56.00 56.61 -1.03% 191万 1.10亿
2024-05-17 56.58 60.60 56.50 60.35 6.61% 333万 1.96亿
2024-05-20 60.99 63.17 60.21 62.74 3.96% 354万 2.18亿
2024-05-21 62.30 66.78 62.30 64.11 2.18% 370万 2.40亿
2024-05-22 63.47 67.26 62.50 67.15 4.74% 357万 2.32亿
2024-05-23 65.90 66.71 62.03 62.52 -6.9% 387万 2.50亿
2024-05-24 63.01 65.01 59.09 64.90 3.81% 510万 3.13亿
2024-05-27 64.32 64.70 61.61 61.87 -4.67% 289万 1.83亿
2024-05-28 61.87 63.49 60.76 61.50 -0.6% 208万 1.30亿
2024-05-29 61.57 62.88 59.31 60.15 -2.2% 337万 2.04亿
2024-05-30 59.20 60.20 58.70 59.09 -1.76% 173万 1.03亿
2024-05-31 58.99 59.62 58.60 59.04 -0.08% 143万 8495万
2024-06-03 59.05 59.39 56.56 57.23 -3.07% 320万 1.84亿
2024-06-04 57.24 57.90 55.59 57.62 0.68% 183万 1.05亿
2024-06-05 57.63 58.00 56.30 56.44 -2.05% 132万 7519万
2024-06-06 56.99 57.28 53.66 53.86 -4.57% 224万 1.24亿
2024-06-07 53.85 55.66 53.58 54.30 0.82% 138万 7557万
2024-06-11 53.88 55.58 52.72 55.50 2.21% 140万 7659万
2024-06-12 55.39 59.32 55.22 57.37 3.37% 229万 1.32亿
2024-06-13 57.75 57.77 56.57 57.51 0.24% 151万 8638万
2024-06-14 56.78 57.68 56.48 57.20 -0.54% 90万 5155万
2024-06-17 57.10 57.80 56.86 57.34 0.24% 114万 6572万
2024-06-18 57.00 57.00 52.70 55.70 -2.86% 278万 1.53亿
2024-06-19 55.98 57.19 55.40 56.16 0.83% 133万 7502万
2024-06-20 55.82 56.39 53.82 53.85 -4.11% 95万 5212万
2024-06-21 54.35 54.65 52.80 54.39 1.0% 116万 6277万
2024-06-24 54.45 55.25 51.00 51.30 -5.68% 182万 9622万
2024-06-25 51.44 51.79 49.40 50.07 -2.4% 165万 8326万
2024-06-26 49.44 55.08 49.41 54.29 8.43% 380万 2.04亿
2024-06-27 53.84 56.09 53.21 53.32 -1.79% 311万 1.71亿
2024-06-28 53.34 57.28 53.34 57.05 7.0% 283万 1.58亿
2024-07-01 57.31 59.28 57.31 58.03 1.72% 243万 1.42亿
2024-07-02 57.80 58.13 56.66 57.05 -1.69% 144万 8296万
2024-07-03 57.70 58.00 53.70 53.76 -5.77% 230万 1.26亿
2024-07-04 53.70 54.23 51.92 52.09 -3.11% 149万 7942万
2024-07-05 52.55 54.30 50.81 53.85 3.38% 150万 7934万
2024-07-08 53.77 59.24 53.49 56.73 5.35% 556万 3.20亿
2024-07-09 55.95 56.81 52.90 54.35 -4.2% 449万 2.45亿
2024-07-10 54.40 55.20 53.40 54.07 -0.52% 207万 1.13亿
2024-07-11 54.08 59.48 54.05 59.48 10.01% 399万 2.35亿
2024-07-12 60.15 63.60 59.47 62.86 5.68% 647万 4.02亿
2024-07-15 62.78 64.00 60.53 60.72 -3.4% 252万 1.56亿
2024-07-16 60.80 61.30 59.50 60.20 -0.86% 241万 1.45亿
2024-07-17 60.24 60.68 57.30 57.44 -4.58% 272万 1.60亿
2024-07-18 57.19 57.28 53.25 56.60 -1.46% 525万 2.91亿
2024-07-19 56.50 56.75 55.16 55.29 -2.31% 195万 1.09亿
2024-07-22 55.48 55.88 52.60 53.16 -3.85% 334万 1.79亿
2024-07-23 53.68 58.30 53.68 56.97 7.17% 758万 4.27亿
2024-07-24 55.50 58.50 53.50 53.50 -6.09% 530万 2.96亿
2024-07-25 53.23 53.60 50.55 52.20 -2.43% 323万 1.68亿
2024-07-26 52.21 54.58 51.80 52.33 0.25% 217万 1.15亿
2024-07-29 52.52 53.95 50.54 50.55 -3.4% 249万 1.28亿
2024-07-30 50.80 50.89 47.48 48.09 -4.87% 328万 1.59亿
2024-07-31 48.00 50.65 46.00 50.16 4.3% 263万 1.29亿
2024-08-01 50.16 50.78 48.60 48.90 -2.51% 224万 1.11亿
2024-08-02 48.62 48.87 47.68 47.88 -2.09% 126万 6075万
2024-08-05 47.16 48.20 44.90 44.90 -6.22% 208万 9649万
2024-08-06 45.54 46.71 44.27 46.02 2.49% 194万 8813万
2024-08-07 46.02 46.35 45.00 45.52 -1.09% 147万 6709万
2024-08-08 45.49 45.80 44.50 45.08 -0.97% 113万 5099万
2024-08-09 44.87 46.57 44.81 45.39 0.69% 127万 5806万
2024-08-12 45.01 45.57 44.45 44.74 -1.43% 93万 4210万
2024-08-13 45.15 46.38 44.67 45.88 2.55% 137万 6275万
2024-08-14 45.89 47.34 45.64 46.80 2.01% 175万 8199万
2024-08-15 47.39 49.15 47.00 47.98 2.52% 331万 1.60亿
2024-08-16 47.78 48.22 46.88 46.91 -2.23% 187万 8896万
2024-08-19 46.53 47.38 44.81 45.05 -3.97% 173万 7930万
2024-08-20 45.04 45.49 43.62 43.65 -3.11% 158万 6986万
2024-08-21 43.84 44.22 42.90 43.65 0.0% 155万 6768万
2024-08-22 43.65 43.95 42.77 42.94 -1.63% 104万 4529万
2024-08-23 42.93 43.03 41.81 41.97 -2.26% 146万 6174万
2024-08-26 41.97 44.10 41.90 43.23 3.0% 165万 7161万
2024-08-27 43.00 43.14 41.45 41.69 -3.56% 121万 5104万
2024-08-28 41.80 45.45 41.75 42.73 2.49% 201万 8731万
2024-08-29 42.06 44.39 41.88 44.20 3.44% 207万 9014万
2024-08-30 44.75 47.57 44.30 46.81 5.9% 279万 1.30亿
2024-09-02 46.58 48.00 45.96 46.16 -1.39% 226万 1.06亿
2024-09-03 46.95 47.50 45.77 47.08 1.99% 170万 7994万
2024-09-04 46.80 47.80 46.21 47.00 -0.17% 171万 8073万
2024-09-05 47.45 48.10 46.90 47.67 1.43% 175万 8373万
2024-09-06 48.50 49.57 46.08 46.64 -2.16% 270万 1.30亿
2024-09-09 46.49 46.85 43.91 45.62 -2.19% 290万 1.31亿
2024-09-10 45.48 45.48 43.92 44.28 -2.94% 214万 9573万
2024-09-11 44.76 44.79 43.78 43.85 -0.97% 172万 7619万
2024-09-12 43.85 44.48 42.96 43.15 -1.6% 139万 6060万
2024-09-13 43.15 43.50 41.90 41.90 -2.9% 126万 5367万
2024-09-18 41.95 42.27 40.38 40.48 -3.39% 149万 6133万
2024-09-19 40.90 42.36 40.16 41.02 1.33% 227万 9479万
2024-09-20 41.00 41.41 39.20 39.53 -3.63% 214万 8537万
2024-09-23 39.53 40.00 38.11 38.44 -2.76% 173万 6762万
2024-09-24 38.52 41.70 38.25 41.60 8.22% 348万 1.40亿
2024-09-25 42.02 42.95 41.00 41.00 -1.44% 273万 1.15亿
2024-09-26 40.95 42.50 40.30 42.50 3.66% 226万 9401万
2024-09-27 43.16 46.70 43.00 45.56 7.2% 331万 1.49亿
2024-09-30 47.10 49.61 46.12 49.11 7.79% 530万 2.55亿
2024-10-08 54.00 54.00 47.50 49.05 -0.12% 809万 4.07亿
2024-10-09 48.05 52.60 44.25 50.46 2.87% 841万 4.08亿
2024-10-10 50.21 51.33 46.88 46.95 -6.96% 589万 2.86亿
2024-10-11 46.50 46.50 43.50 43.96 -6.37% 292万 1.32亿
2024-10-14 43.98 45.45 43.40 45.32 3.09% 324万 1.45亿
2024-10-15 45.32 46.34 44.28 44.32 -2.21% 250万 1.13亿
2024-10-16 43.68 44.50 43.21 44.19 -0.29% 168万 7407万
2024-10-17 44.18 48.00 44.18 46.39 4.98% 494万 2.31亿
2024-10-18 45.63 48.26 45.45 47.33 2.03% 418万 1.97亿
2024-10-21 47.51 50.88 46.82 48.81 3.13% 534万 2.62亿
2024-10-22 49.35 53.18 49.05 51.09 4.67% 636万 3.25亿
2024-10-23 51.60 51.90 49.06 49.45 -3.21% 461万 2.32亿
2024-10-24 49.68 50.88 48.66 50.48 2.08% 389万 1.95亿
2024-10-25 51.14 55.53 50.30 55.53 10.0% 517万 2.81亿
2024-10-28 61.07 61.07 56.90 57.23 3.06% 1014万 5.97亿
2024-10-29 58.07 58.49 52.90 52.90 -7.57% 643万 3.53亿
2024-10-30 52.90 54.80 52.00 52.80 -0.19% 380万 2.03亿
2024-10-31 52.40 56.82 52.25 54.98 4.13% 473万 2.61亿
2024-11-01 55.50 56.31 51.11 51.80 -5.78% 446万 2.37亿
2024-11-04 51.80 55.34 51.11 54.94 6.06% 429万 2.31亿
2024-11-05 54.32 59.64 54.07 58.30 6.12% 588万 3.37亿
2024-11-06 61.10 64.13 59.60 60.44 3.67% 893万 5.57亿
2024-11-07 59.84 61.30 57.95 60.05 -0.65% 491万 2.92亿
2024-11-08 61.50 66.06 61.50 66.06 10.01% 835万 5.44亿
2024-11-11 66.30 72.58 65.01 70.64 6.93% 1001万 7.00亿
2024-11-12 70.63 74.00 69.05 70.02 -0.88% 761万 5.46亿
2024-11-13 69.94 72.35 67.00 71.44 2.03% 395万 2.79亿
2024-11-14 70.38 74.88 69.68 70.24 -1.68% 547万 3.99亿
2024-11-15 69.88 70.98 66.60 66.95 -4.68% 484万 3.34亿
2024-11-18 67.29 68.16 64.48 65.24 -2.55% 372万 2.46亿
2024-11-19 66.00 68.80 64.65 67.80 3.92% 341万 2.28亿
2024-11-20 67.82 69.05 65.53 66.00 -2.65% 342万 2.30亿
2024-11-21 66.02 68.98 65.50 66.81 1.23% 317万 2.15亿
2024-11-22 66.32 68.79 63.20 63.88 -4.39% 298万 1.97亿
2024-11-25 63.87 64.46 61.12 62.30 -2.47% 281万 1.76亿
2024-11-26 62.58 62.92 60.03 60.70 -2.57% 267万 1.64亿
2024-11-27 62.01 65.47 59.18 64.99 7.07% 371万 2.32亿
2024-11-28 65.00 65.61 63.05 63.74 -1.92% 203万 1.31亿
2024-11-29 63.66 64.90 62.69 63.39 -0.55% 196万 1.25亿
2024-12-02 63.39 65.10 62.04 64.66 2.0% 253万 1.63亿
2024-12-03 64.65 66.67 63.34 65.92 1.95% 272万 1.77亿
2024-12-04 65.90 66.03 61.01 61.45 -6.78% 292万 1.85亿
2024-12-05 61.30 61.95 60.50 60.82 -1.03% 184万 1.13亿
2024-12-06 61.00 61.66 59.33 61.27 0.74% 257万 1.55亿
2024-12-09 61.26 62.50 59.96 60.53 -1.21% 172万 1.06亿
2024-12-10 61.63 63.55 61.02 61.38 1.4% 290万 1.81亿
2024-12-11 61.00 61.49 59.51 60.64 -1.21% 207万 1.25亿
2024-12-12 60.64 61.93 60.19 61.20 0.92% 224万 1.37亿
2024-12-13 60.99 61.00 57.63 59.81 -2.27% 287万 1.71亿
2024-12-16 59.60 59.92 57.65 58.00 -3.03% 160万 9366万
2024-12-17 58.00 59.56 56.03 56.11 -3.26% 208万 1.20亿
2024-12-18 56.11 57.32 55.29 56.70 1.05% 158万 8949万
2024-12-19 55.88 56.70 55.38 55.91 -1.39% 179万 1.00亿
2024-12-20 55.92 57.20 55.39 55.65 -0.47% 186万 1.05亿
2024-12-23 56.20 56.99 53.78 53.90 -3.14% 193万 1.06亿
2024-12-24 54.20 54.48 52.80 54.39 0.91% 169万 9122万
2024-12-25 54.30 54.50 51.35 52.60 -3.29% 219万 1.15亿
2024-12-26 52.60 57.86 52.01 57.86 10.0% 332万 1.86亿
2024-12-27 58.59 60.44 57.92 58.66 1.38% 442万 2.62亿
2024-12-30 62.38 64.53 62.00 64.53 10.01% 260万 1.66亿
2024-12-31 65.00 68.29 62.52 62.60 -2.99% 661万 4.32亿
2025-01-02 62.82 66.30 61.67 62.87 0.43% 538万 3.45亿
2025-01-03 63.46 64.70 60.97 61.19 -2.67% 354万 2.23亿
2025-01-06 60.58 61.20 55.80 56.29 -8.01% 430万 2.50亿
2025-01-07 56.50 58.40 54.20 58.37 3.7% 347万 1.95亿
2025-01-08 57.30 58.95 54.53 56.72 -2.83% 251万 1.42亿
2025-01-09 56.62 57.83 55.11 55.35 -2.42% 210万 1.18亿
2025-01-10 55.15 55.93 52.35 52.35 -5.42% 206万 1.12亿
2025-01-13 53.46 57.59 52.35 57.59 10.01% 167万 9485万
2025-01-14 58.14 62.52 58.14 61.20 6.27% 546万 3.30亿
2025-01-15 61.06 61.06 58.72 59.02 -3.56% 289万 1.72亿
2025-01-16 59.88 59.88 57.04 58.41 -1.03% 242万 1.41亿
2025-01-17 58.41 59.10 57.28 57.80 -1.04% 226万 1.31亿
2025-01-20 58.80 60.88 57.60 58.16 0.62% 199万 1.18亿
2025-01-21 58.20 59.00 57.06 58.90 1.27% 156万 9077万
2025-01-22 58.89 59.50 57.70 57.80 -1.87% 156万 9118万
2025-01-23 57.97 58.68 56.25 56.25 -2.68% 177万 1.02亿
2025-01-24 55.69 56.79 55.51 56.53 0.5% 141万 7981万
2025-01-27 56.60 59.65 56.09 58.48 3.45% 257万 1.49亿
2025-02-05 58.53 60.17 57.69 59.28 1.37% 221万 1.31亿
2025-02-06 59.28 61.04 58.82 60.74 2.46% 272万 1.64亿
2025-02-07 60.74 61.18 58.72 59.42 -2.17% 255万 1.54亿
2025-02-10 59.38 59.80 58.05 59.49 0.12% 234万 1.38亿
2025-02-11 59.39 59.39 57.78 58.58 -1.53% 189万 1.11亿
2025-02-12 58.31 58.99 57.86 58.60 0.03% 180万 1.06亿
2025-02-13 58.51 59.96 58.03 58.52 -0.14% 253万 1.50亿
2025-02-14 58.56 63.70 58.55 62.32 6.49% 542万 3.36亿
2025-02-17 62.00 62.49 59.60 61.13 -1.91% 372万 2.26亿
2025-02-18 60.50 62.50 59.78 59.80 -2.18% 282万 1.73亿
2025-02-19 59.80 63.54 59.17 63.43 6.07% 380万 2.37亿
2025-02-20 64.64 65.99 63.49 63.71 0.44% 367万 2.38亿
2025-02-21 63.29 64.00 62.01 63.63 -0.13% 368万 2.31亿
2025-02-24 63.03 65.90 62.77 64.68 1.65% 348万 2.24亿
2025-02-25 63.50 66.22 62.18 64.70 0.03% 303万 1.95亿
2025-02-26 64.69 66.38 63.80 65.22 0.8% 382万 2.51亿
2025-02-27 65.55 65.79 63.46 64.66 -0.86% 249万 1.61亿
2025-02-28 64.51 66.90 63.66 64.14 -0.8% 371万 2.42亿
2025-03-03 64.00 65.25 62.06 63.22 -1.43% 269万 1.72亿
2025-03-04 63.20 63.20 61.90 63.06 -0.25% 160万 1.01亿
2025-03-05 63.06 63.21 62.10 63.08 0.03% 139万 8777万
2025-03-06 63.66 64.98 63.00 64.05 1.54% 168万 1.08亿
2025-03-07 64.00 64.79 62.50 63.15 -1.41% 163万 1.04亿
2025-03-10 64.34 69.47 64.01 69.47 10.01% 363万 2.51亿
2025-03-11 70.01 75.97 70.01 74.70 7.53% 1064万 7.79亿
2025-03-12 74.69 77.66 73.12 73.15 -2.07% 657万 4.94亿
2025-03-13 72.76 77.62 72.50 75.27 2.9% 671万 5.08亿
2025-03-14 75.36 76.25 74.08 76.04 1.02% 298万 2.25亿
2025-03-17 75.80 80.98 75.27 79.53 4.59% 526万 4.17亿
2025-03-18 79.73 81.80 78.99 79.13 -0.5% 277万 2.22亿
2025-03-19 78.76 81.00 78.00 79.98 1.07% 227万 1.82亿
2025-03-20 79.99 80.00 73.74 74.13 -7.31% 516万 3.92亿
2025-03-21 73.11 74.45 70.96 71.51 -3.53% 255万 1.84亿
2025-03-24 71.51 73.29 70.73 72.05 0.76% 214万 1.54亿
2025-03-25 71.56 75.12 70.54 73.75 2.36% 298万 2.18亿
2025-03-26 73.72 74.19 71.00 71.02 -3.7% 225万 1.63亿
2025-03-27 70.89 71.15 68.50 68.58 -3.44% 192万 1.34亿
2025-03-28 68.12 70.68 68.12 69.51 1.36% 198万 1.37亿
2025-03-31 72.45 74.71 71.04 72.81 4.75% 304万 2.21亿
2025-04-01 73.50 75.35 72.66 74.58 2.43% 245万 1.82亿
2025-04-02 74.58 75.70 71.58 71.60 -4.0% 179万 1.31亿
2025-04-03 70.89 72.25 69.50 71.92 0.45% 178万 1.27亿
2025-04-07 64.73 69.18 64.73 64.73 -10.0% 169万 1.10亿
2025-04-08 62.51 62.81 58.60 60.66 -6.29% 398万 2.42亿
2025-04-09 58.01 63.11 56.08 62.80 3.53% 263万 1.59亿
2025-04-10 65.70 66.50 64.00 64.40 2.55% 178万 1.16亿
2025-04-11 64.50 66.00 63.51 65.01 0.95% 134万 8792万
2025-04-14 66.66 67.57 65.20 65.89 1.35% 132万 8778万
2025-04-15 66.50 66.71 64.64 65.48 -0.62% 88万 5784万
2025-04-16 65.48 66.48 64.39 65.43 -0.08% 101万 6597万
2025-04-17 65.43 67.39 64.70 66.42 1.51% 178万 1.19亿
2025-04-18 66.93 67.77 65.73 66.90 0.72% 107万 7177万
2025-04-21 66.90 67.88 65.80 65.87 -1.54% 168万 1.12亿
2025-04-22 65.55 66.07 64.70 65.39 -0.73% 115万 7551万
2025-04-23 65.50 68.78 65.50 67.62 3.41% 166万 1.12亿
2025-04-24 67.61 67.61 64.80 65.16 -3.64% 143万 9469万
2025-04-25 65.17 66.00 64.75 65.16 0.0% 56万 3718万
2025-04-28 65.16 65.64 63.31 63.38 -2.73% 108万 6993万
2025-04-29 63.02 65.39 62.12 65.25 2.95% 122万 7828万
2025-04-30 65.00 66.00 64.57 64.97 -0.43% 92万 6032万
2025-05-06 64.88 66.78 64.30 66.60 2.51% 154万 1.01亿
2025-05-07 67.10 68.37 65.50 66.41 -0.29% 130万 8731万
2025-05-08 66.38 67.50 65.90 66.67 0.39% 99万 6595万
2025-05-09 66.77 66.77 63.91 63.94 -4.09% 124万 8026万
2025-05-12 63.91 65.20 63.91 64.37 0.67% 130万 8377万
2025-05-13 64.80 64.98 62.50 62.50 -2.91% 201万 1.28亿
2025-05-14 62.72 64.18 61.50 63.17 1.07% 163万 1.03亿
2025-05-15 63.17 63.50 59.89 60.19 -4.72% 201万 1.23亿
2025-05-16 60.61 62.25 59.99 60.92 1.21% 160万 9778万
2025-05-19 60.90 60.90 57.00 57.49 -5.63% 407万 2.36亿
2025-05-20 57.86 57.97 55.36 56.01 -2.57% 437万 2.48亿
2025-05-21 56.00 56.00 51.20 53.80 -3.95% 984万 5.19亿
2025-05-22 53.08 54.69 52.10 53.66 -0.26% 503万 2.69亿
2025-05-23 53.80 58.50 51.72 57.97 8.03% 826万 4.59亿
2025-05-26 57.01 57.01 55.30 56.03 -3.35% 461万 2.58亿
2025-05-27 56.00 56.65 53.71 54.12 -3.41% 455万 2.50亿
2025-05-28 53.50 54.43 52.31 52.54 -2.92% 332万 1.77亿
2025-05-29 52.72 53.40 52.49 53.08 1.03% 206万 1.10亿
2025-05-30 52.95 53.50 52.10 53.09 0.02% 188万 9970万
2025-06-03 53.13 53.30 52.50 52.58 -0.96% 238万 1.26亿
2025-06-04 52.41 54.90 52.41 54.44 3.54% 291万 1.57亿
2025-06-05 54.87 56.55 54.32 56.11 3.07% 275万 1.52亿
2025-06-06 56.00 61.72 55.02 61.72 10.0% 776万 4.61亿
2025-06-09 61.72 62.50 60.29 61.06 -1.07% 420万 2.58亿
2025-06-10 60.99 61.06 58.30 58.93 -3.49% 342万 2.03亿
2025-06-11 58.92 59.59 58.47 58.62 -0.53% 190万 1.12亿
2025-06-12 58.63 59.39 58.30 58.70 0.14% 166万 9805万
2025-06-13 58.51 58.69 56.83 57.05 -2.81% 203万 1.17亿
2025-06-16 56.82 58.02 56.60 57.70 1.14% 168万 9627万
2025-06-17 58.00 58.19 57.09 57.32 -0.66% 131万 7579万
2025-06-18 57.30 58.05 56.00 57.69 0.65% 217万 1.24亿
2025-06-19 57.11 58.58 57.11 57.52 -0.29% 186万 1.08亿
2025-06-20 57.59 60.00 56.75 56.90 -1.08% 332万 1.94亿
2025-06-23 56.11 58.20 55.52 58.10 2.11% 240万 1.37亿
2025-06-24 57.71 60.45 57.61 59.98 3.24% 347万 2.07亿
2025-06-25 59.90 60.15 58.62 59.69 -0.48% 320万 1.91亿
2025-06-26 59.11 61.00 58.93 59.00 -1.16% 284万 1.70亿
2025-06-27 59.22 60.54 58.71 60.20 2.03% 311万 1.86亿
2025-06-30 59.88 63.97 59.66 63.66 5.75% 568万 3.57亿
2025-07-01 63.69 66.18 63.45 65.47 2.84% 441万 2.86亿
2025-07-02 65.80 72.02 65.47 69.21 5.71% 1097万 7.59亿
2025-07-03 68.55 70.68 68.18 69.83 0.9% 542万 3.79亿
2025-07-04 69.31 72.47 69.29 69.37 -0.66% 403万 2.85亿
2025-07-07 68.71 71.45 68.71 69.51 0.2% 305万 2.13亿
2025-07-08 69.53 71.26 68.81 70.58 1.54% 275万 1.95亿
2025-07-09 70.27 70.59 63.52 63.52 -10.0% 742万 4.87亿
2025-07-10 62.28 62.59 59.50 60.38 -4.94% 591万 3.58亿
2025-07-11 60.00 60.46 58.99 59.91 -0.78% 335万 2.00亿
2025-07-14 59.91 62.00 59.88 61.16 2.09% 292万 1.79亿
2025-07-15 60.93 61.36 59.10 59.53 -2.67% 296万 1.78亿
2025-07-16 59.53 59.90 58.26 58.46 -1.8% 250万 1.48亿
2025-07-17 58.46 60.30 58.31 59.83 2.34% 258万 1.54亿
2025-07-18 59.84 60.99 59.66 60.60 1.29% 240万 1.46亿
2025-07-21 60.60 62.80 60.40 62.20 2.64% 270万 1.67亿
2025-07-22 62.20 62.64 60.59 60.82 -2.22% 300万 1.86亿
2025-07-23 60.98 61.03 59.41 59.83 -1.63% 229万 1.38亿
2025-07-24 59.83 62.25 59.51 61.57 2.91% 353万 2.17亿
2025-07-25 61.68 61.68 60.06 60.27 -2.11% 196万 1.19亿
2025-07-28 60.27 62.49 60.27 61.96 2.8% 264万 1.63亿
2025-07-29 61.97 63.47 61.50 63.29 2.15% 308万 1.93亿
2025-07-30 63.30 64.66 62.50 63.00 -0.46% 241万 1.53亿
2025-07-31 62.60 64.20 60.77 60.82 -3.46% 488万 3.04亿
2025-08-01 60.82 63.60 60.00 60.06 -1.25% 493万 3.03亿
2025-08-04 60.12 64.66 59.00 64.00 6.56% 584万 3.66亿
2025-08-05 63.10 64.23 62.71 63.71 -0.45% 311万 1.98亿
2025-08-06 63.87 64.20 62.95 63.28 -0.67% 218万 1.39亿
2025-08-07 63.28 63.95 62.15 62.57 -1.12% 270万 1.70亿
2025-08-08 62.30 62.94 61.85 62.15 -0.67% 154万 9640万
2025-08-11 62.25 63.50 62.01 63.01 1.38% 218万 1.38亿
2025-08-12 62.98 63.42 62.30 63.13 0.19% 189万 1.19亿
2025-08-13 62.85 65.31 62.69 65.02 2.99% 417万 2.68亿
2025-08-14 65.59 65.59 62.24 63.03 -3.06% 371万 2.35亿
2025-08-15 63.04 64.75 62.72 64.39 2.16% 273万 1.75亿
2025-08-18 64.35 65.66 63.80 64.90 0.79% 304万 1.97亿
2025-08-19 65.07 66.80 64.32 64.77 -0.2% 359万 2.34亿
2025-08-20 64.71 65.65 63.66 65.61 1.3% 253万 1.64亿
2025-08-21 65.62 65.87 63.47 63.78 -2.79% 355万 2.30亿
2025-08-22 63.84 64.90 63.45 64.09 0.49% 282万 1.81亿
2025-08-25 64.09 64.85 62.69 63.38 -1.11% 395万 2.51亿
2025-08-26 63.30 63.75 62.35 62.78 -0.95% 289万 1.82亿
2025-08-27 62.78 65.00 61.87 61.89 -1.42% 435万 2.78亿
2025-08-28 61.91 63.16 60.61 63.14 2.02% 377万 2.35亿
2025-08-29 64.00 64.90 62.18 62.65 -0.78% 268万 1.69亿
2025-09-01 62.63 63.97 62.43 63.10 0.72% 250万 1.58亿
2025-09-02 62.68 62.91 58.61 59.50 -5.71% 464万 2.80亿
2025-09-03 59.60 60.50 58.05 58.24 -2.12% 256万 1.52亿
2025-09-04 58.28 59.39 56.01 57.59 -1.12% 280万 1.62亿
2025-09-05 57.90 61.38 57.13 60.21 4.55% 351万 2.10亿
2025-09-08 60.10 60.20 59.00 59.63 -0.96% 211万 1.26亿
2025-09-09 59.63 59.63 57.90 58.16 -2.47% 221万 1.30亿
2025-09-10 58.19 59.49 57.60 57.84 -0.55% 180万 1.05亿
2025-09-11 57.65 59.80 57.30 59.16 2.28% 274万 1.61亿
2025-09-12 59.10 59.47 58.21 58.29 -1.47% 249万 1.47亿
2025-09-15 58.49 58.78 56.87 57.79 -0.86% 225万 1.30亿
2025-09-16 57.57 58.05 57.10 57.97 0.31% 150万 8696万
2025-09-17 58.15 59.00 57.60 57.96 -0.02% 176万 1.03亿
2025-09-18 57.96 58.30 55.74 56.25 -2.95% 377万 2.15亿
2025-09-19 56.25 56.52 54.65 55.20 -1.87% 279万 1.55亿
2025-09-22 55.19 55.78 54.27 55.20 0.0% 211万 1.16亿
2025-09-23 55.37 55.98 52.42 54.01 -2.16% 317万 1.70亿
2025-09-24 53.74 59.25 53.40 59.06 9.35% 717万 4.12亿
2025-09-25 59.00 59.50 57.41 57.48 -2.68% 397万 2.32亿
2025-09-26 57.00 57.25 54.77 54.81 -4.65% 289万 1.62亿
2025-09-29 54.95 57.16 54.20 55.37 1.02% 241万 1.33亿
2025-09-30 55.37 57.55 55.37 56.25 1.59% 211万 1.19亿
2025-10-09 56.63 59.15 56.25 57.70 2.58% 355万 2.07亿
2025-10-10 57.70 57.70 55.84 55.95 -3.03% 220万 1.25亿
2025-10-13 54.95 55.80 52.00 55.45 -0.89% 225万 1.23亿
2025-10-14 55.62 56.18 53.31 53.63 -3.28% 193万 1.05亿
2025-10-15 53.66 54.95 52.36 54.83 2.24% 209万 1.13亿
2025-10-16 54.55 54.80 52.90 52.99 -3.36% 134万 7245万
2025-10-17 53.40 53.67 51.25 51.32 -3.15% 205万 1.07亿
2025-10-20 52.55 52.61 51.37 52.01 1.34% 138万 7216万
2025-10-21 52.17 53.50 52.17 52.63 1.19% 121万 6412万
2025-10-22 52.40 52.89 51.82 52.18 -0.86% 95万 4976万
2025-10-23 52.18 52.94 51.54 52.85 1.28% 112万 5861万
2025-10-24 52.87 53.90 52.55 53.64 1.49% 158万 8452万
2025-10-27 53.89 54.56 53.16 53.85 0.39% 157万 8482万
2025-10-28 53.56 54.08 53.25 53.56 -0.54% 122万 6582万
2025-10-29 53.25 54.21 52.95 53.68 0.22% 139万 7449万
2025-10-30 53.15 54.32 52.76 52.95 -1.36% 165万 8843万
2025-10-31 52.86 53.95 52.78 53.61 1.25% 136万 7330万
2025-11-03 53.28 53.61 52.36 53.33 -0.52% 126万 6706万
2025-11-04 53.40 53.40 51.46 51.81 -2.85% 161万 8427万
2025-11-05 51.46 52.33 51.20 51.90 0.17% 120万 6235万
2025-11-06 51.80 53.95 51.50 53.26 2.62% 245万 1.30亿
2025-11-07 52.78 53.46 52.66 52.70 -1.05% 118万 6261万
2025-11-10 52.70 53.53 51.90 52.20 -0.95% 149万 7870万
2025-11-11 52.42 52.45 51.60 51.69 -0.98% 93万 4838万
2025-11-12 51.72 51.74 49.86 50.64 -2.03% 168万 8573万
2025-11-13 50.41 52.50 50.11 50.92 0.55% 210万 1.08亿
2025-11-14 50.67 52.16 49.91 51.48 1.1% 250万 1.29亿
2025-11-17 51.34 53.20 51.20 51.70 0.43% 245万 1.29亿
2025-11-18 51.69 52.35 51.00 51.33 -0.72% 122万 6289万
2025-11-19 51.10 51.43 50.00 50.09 -2.42% 130万 6575万
2025-11-20 50.50 51.47 48.98 49.40 -1.38% 173万 8679万
2025-11-21 49.00 49.32 46.86 47.09 -4.68% 172万 8213万
2025-11-24 47.13 47.89 47.05 47.62 1.13% 106万 5038万
2025-11-25 48.02 48.99 47.66 48.46 1.76% 123万 6004万
2025-11-26 48.54 49.19 48.14 48.45 -0.02% 94万 4566万
2025-11-27 48.93 50.00 48.20 49.13 1.4% 161万 7981万
2025-11-28 49.12 49.34 48.55 49.27 0.28% 88万 4338万
2025-12-01 49.27 49.70 48.91 49.32 0.1% 97万 4791万
2025-12-02 49.32 51.89 48.65 51.58 4.58% 218万 1.09亿
2025-12-03 51.75 52.50 49.00 49.00 -5.0% 297万 1.49亿
2025-12-04 49.28 53.79 48.24 52.23 6.59% 501万 2.59亿
2025-12-05 52.22 54.78 51.82 53.41 2.26% 400万 2.13亿
2025-12-08 53.59 54.50 52.88 52.97 -0.82% 240万 1.29亿
2025-12-09 52.76 53.11 52.00 52.75 -0.42% 133万 7026万
2025-12-10 52.90 53.98 52.69 53.18 0.82% 183万 9765万
2025-12-11 52.92 53.34 51.73 51.83 -2.54% 143万 7516万
2025-12-12 51.67 51.96 50.91 51.39 -0.85% 119万 6140万
2025-12-15 51.32 51.78 50.12 50.31 -2.1% 129万 6574万
2025-12-16 50.10 50.26 48.13 48.60 -3.4% 194万 9462万
2025-12-17 48.59 49.75 47.82 49.54 1.93% 134万 6534万
2025-12-18 49.54 49.98 48.88 49.05 -0.99% 82万 4082万
2025-12-19 49.00 50.16 48.69 48.80 -0.51% 86万 4234万
2025-12-22 48.58 49.88 48.58 49.49 1.41% 95万 4726万
2025-12-23 49.49 50.20 48.50 48.69 -1.62% 104万 5123万
2025-12-24 48.69 51.65 48.69 50.74 4.21% 235万 1.18亿
2025-12-25 50.74 51.20 50.18 50.69 -0.1% 79万 4031万
2025-12-26 50.70 51.01 49.80 49.97 -1.42% 120万 6031万
2025-12-29 49.90 50.27 49.51 49.62 -0.7% 80万 4021万
2025-12-30 49.70 49.71 48.50 48.54 -2.18% 166万 8149万
2025-12-31 48.50 48.83 47.38 47.61 -1.92% 185万 8855万
2026-01-05 47.75 48.47 47.75 48.14 1.11% 146万 7048万
2026-01-06 48.26 48.89 47.76 48.70 1.16% 202万 9796万
2026-01-07 48.70 48.70 47.99 48.22 -0.99% 130万 6310万
2026-01-08 48.22 49.06 48.00 48.32 0.21% 157万 7648万
2026-01-09 48.06 48.75 47.81 48.39 0.14% 202万 9744万
2026-01-12 48.70 49.13 47.83 48.92 1.1% 255万 1.24亿
2026-01-13 48.87 48.89 46.88 47.08 -3.76% 355万 1.69亿
2026-01-14 47.09 47.95 46.62 47.20 0.25% 263万 1.25亿
2026-01-15 47.00 47.57 46.74 46.89 -0.66% 145万 6860万
2026-01-16 47.00 47.49 46.40 47.45 1.19% 200万 9415万
2026-01-19 47.01 47.92 46.93 47.62 0.36% 194万 9211万
2026-01-20 47.63 52.10 47.59 48.80 2.48% 430万 2.14亿
2026-01-21 48.17 48.80 47.60 48.40 -0.82% 238万 1.15亿
2026-01-22 48.40 49.45 47.86 48.70 0.62% 220万 1.07亿
2026-01-23 48.73 53.50 48.43 52.50 7.8% 740万 3.81亿
2026-01-26 52.50 55.00 52.40 53.25 1.43% 432万 2.31亿
2026-01-27 53.24 54.30 51.00 54.03 1.46% 388万 2.05亿
2026-01-28 54.06 54.50 53.12 53.71 -0.59% 272万 1.47亿
2026-01-29 53.83 54.89 52.13 52.29 -2.64% 369万 1.98亿
2026-01-30 52.03 54.49 51.10 53.56 2.43% 301万 1.60亿
2026-02-02 54.00 54.46 52.19 52.22 -2.5% 230万 1.23亿
2026-02-03 52.90 54.35 52.45 54.30 3.98% 276万 1.49亿
2026-02-04 53.71 56.28 53.68 54.20 -0.18% 248万 1.36亿
2026-02-05 54.05 55.49 53.95 55.02 1.51% 259万 1.43亿
2026-02-06 54.41 57.49 54.41 55.43 0.75% 332万 1.86亿
2026-02-09 56.50 57.40 55.25 56.49 1.91% 338万 1.92亿
2026-02-10 56.98 58.17 56.21 57.05 0.99% 248万 1.42亿
2026-02-11 57.05 58.00 56.75 57.54 0.86% 230万 1.33亿
2026-02-12 57.43 57.53 55.52 56.42 -1.95% 316万 1.79亿
2026-02-13 56.20 57.50 55.80 56.95 0.94% 208万 1.19亿
2026-02-24 57.28 57.30 56.40 56.78 -0.3% 155万 8817万
2026-02-25 56.83 57.77 56.27 57.01 0.41% 243万 1.39亿
2026-02-26 57.08 57.80 56.48 57.60 1.03% 181万 1.04亿
2026-02-27 57.60 58.20 55.80 57.09 -0.89% 369万 2.09亿
2026-03-02 56.56 56.81 55.21 55.78 -2.29% 279万 1.56亿
2026-03-03 55.78 56.48 53.27 53.38 -4.3% 288万 1.58亿
2026-03-04 53.13 54.19 52.85 53.01 -0.69% 177万 9470万
2026-03-05 54.05 55.03 53.56 53.81 1.51% 163万 8854万
2026-03-06 53.29 54.25 53.18 53.20 -1.13% 128万 6874万
2026-03-09 52.67 52.99 50.95 52.50 -1.32% 220万 1.14亿
2026-03-10 53.49 54.51 52.66 54.22 3.28% 235万 1.26亿
2026-03-11 54.17 57.36 54.17 55.11 1.64% 330万 1.84亿
2026-03-12 55.12 55.53 53.33 53.52 -2.89% 199万 1.07亿
2026-03-13 53.28 54.50 52.51 52.98 -1.01% 167万 8954万
2026-03-16 53.50 56.35 52.38 55.87 5.45% 405万 2.22亿
2026-03-17 55.87 56.80 53.90 54.04 -3.28% 236万 1.30亿
2026-03-18 55.00 56.00 54.55 55.47 2.65% 226万 1.26亿
2026-03-19 54.90 55.11 53.40 53.60 -3.37% 203万 1.10亿
2026-03-20 53.80 54.36 52.12 52.12 -2.76% 170万 9038万
2026-03-23 51.95 52.38 47.15 48.30 -7.33% 411万 2.05亿
2026-03-24 50.10 50.50 48.31 50.16 3.85% 134万 6625万
2026-03-25 50.19 51.33 50.10 50.49 0.66% 116万 5886万
2026-03-26 50.53 51.20 49.69 49.96 -1.05% 120万 6092万
2026-03-27 49.20 50.60 49.13 49.70 -0.52% 115万 5788万
2026-03-30 49.00 49.65 47.91 49.58 -0.24% 136万 6626万
2026-03-31 49.62 49.90 48.00 48.64 -1.9% 132万 6472万
2026-04-01 49.50 49.60 48.50 49.40 1.56% 134万 6580万
2026-04-02 49.20 50.60 48.82 49.30 -0.2% 221万 1.10亿
2026-04-03 49.70 50.50 48.20 49.31 0.02% 238万 1.18亿
2026-04-07 49.55 49.75 48.74 49.00 -0.63% 107万 5290万
2026-04-08 49.81 50.96 49.50 50.92 3.92% 200万 1.01亿
2026-04-09 50.00 50.80 49.96 50.02 -1.77% 115万 5793万
2026-04-10 50.70 51.99 50.18 51.85 3.66% 242万 1.24亿
2026-04-13 51.50 52.48 51.20 51.91 0.12% 168万 8742万
2026-04-14 52.20 52.37 51.26 51.52 -0.75% 121万 6273万
2026-04-15 51.66 52.09 50.32 50.48 -2.02% 125万 6403万
2026-04-16 50.57 50.59 49.64 50.35 -0.26% 128万 6422万
2026-04-17 50.35 52.40 50.04 51.68 2.64% 261万 1.34亿
2026-04-20 51.68 53.18 51.43 52.75 2.07% 243万 1.28亿
2026-04-21 52.89 56.87 52.30 56.80 7.68% 595万 3.23亿
2026-04-22 56.98 56.98 54.00 55.87 -1.64% 538万 3.00亿
2026-04-23 55.79 55.85 53.15 53.75 -3.79% 335万 1.82亿
2026-04-24 53.40 55.25 53.40 53.66 -0.17% 285万 1.55亿
2026-04-27 53.35 54.25 52.88 54.05 0.73% 196万 1.06亿
2026-04-28 54.07 54.33 53.24 53.46 -1.09% 200万 1.08亿
2026-04-29 51.61 53.30 50.50 50.85 -4.88% 343万 1.75亿
2026-04-30 50.49 53.49 50.10 52.44 3.13% 341万 1.77亿
2026-05-06 52.45 54.27 52.05 52.50 0.11% 308万 1.63亿
2026-05-07 52.65 53.83 51.74 53.26 1.45% 301万 1.60亿
2026-05-08 52.96 53.22 52.37 52.40 -1.61% 158万 8365万
2026-05-11 52.40 52.43 49.85 50.13 -4.33% 460万 2.33亿
2026-05-12 50.16 50.29 48.51 49.50 -1.26% 285万 1.41亿
2026-05-13 49.48 49.93 48.34 49.29 -0.42% 322万 1.58亿
2026-05-14 49.59 49.80 48.06 48.62 -1.36% 235万 1.15亿
2026-05-15 48.63 48.93 47.76 48.07 -1.13% 195万 9444万
2026-05-18 47.74 48.18 47.05 47.60 -0.98% 136万 6506万
2026-05-19 47.62 48.91 47.51 48.46 1.81% 137万 6658万
2026-05-20 48.45 50.42 48.45 49.15 1.42% 224万 1.11亿
2026-05-21 49.58 50.49 46.96 47.00 -4.37% 254万 1.24亿
2026-05-22 47.55 47.55 46.51 47.19 0.4% 150万 7101万
2026-05-25 47.01 47.75 45.90 46.13 -2.25% 187万 8708万
2026-05-26 45.90 45.90 43.30 44.50 -3.53% 245万 1.09亿
2026-05-27 45.30 46.99 44.50 45.28 1.75% 231万 1.06亿
2026-05-28 45.00 45.00 43.51 44.08 -2.65% 145万 6388万
2026-05-29 44.00 44.57 41.60 42.00 -4.72% 243万 1.03亿
2026-06-01 42.00 42.79 41.56 42.03 0.07% 118万 5010万
2026-06-02 41.61 42.88 40.01 42.30 0.64% 175万 7325万
2026-06-03 42.20 42.73 41.78 42.05 -0.59% 101万 4282万
2026-06-04 42.04 42.04 41.23 41.45 -1.43% 123万 5145万
2026-06-05 41.44 42.58 40.46 41.95 1.21% 176万 7373万
2026-06-08 40.80 42.01 40.08 40.95 -2.38% 195万 7982万
2026-06-09 41.71 44.14 40.80 43.98 7.4% 246万 1.05亿
2026-06-10 43.50 43.88 41.80 42.08 -4.32% 144万 6185万
2026-06-11 41.95 41.95 40.10 40.61 -3.49% 115万 4706万
2026-06-12 41.09 43.44 41.09 42.12 3.72% 197万 8381万
2026-06-15 43.07 46.33 42.81 46.33 10.0% 423万 1.91亿
2026-06-16 46.80 50.96 45.55 48.70 5.12% 844万 4.13亿
2026-06-17 46.66 49.23 46.01 46.75 -4.0% 535万 2.54亿
2026-06-18 46.50 47.58 45.60 45.92 -1.78% 392万 1.82亿
2026-06-22 46.30 47.88 43.62 45.39 -1.15% 394万 1.79亿
2026-06-23 45.00 45.98 44.40 45.24 -0.33% 233万 1.05亿
2026-06-24 44.85 44.98 43.30 43.81 -3.16% 217万 9568万
2026-06-25 43.80 46.33 43.68 44.08 0.62% 352万 1.58亿
2026-06-26 43.61 44.50 42.32 42.56 -3.45% 257万 1.11亿
2026-06-29 42.18 42.88 40.08 40.48 -4.89% 269万 1.10亿
2026-06-30 40.48 42.48 40.40 41.90 3.51% 227万 9480万
2026-07-01 42.26 44.30 41.07 42.76 2.05% 259万 1.11亿
2026-07-02 42.70 44.08 41.79 41.97 -1.85% 217万 9279万
2026-07-03 41.97 42.29 40.87 41.19 -1.86% 213万 8830万
2026-07-06 41.20 41.60 39.18 40.22 -2.35% 257万 1.03亿
2026-07-07 40.22 41.80 39.80 40.00 -0.55% 235万 9580万
2026-07-08 40.00 40.46 38.46 39.32 -1.7% 186万 7347万
2026-07-09 39.03 41.15 38.61 41.13 4.6% 201万 7946万
2026-07-10 41.27 42.11 39.90 40.20 -2.26% 163万 6664万
2026-07-13 39.80 39.86 38.51 38.60 -3.98% 115万 4504万
2026-07-14 38.51 38.80 37.80 38.10 -1.3% 110万 4206万
2026-07-15 37.72 38.83 36.00 36.70 -3.67% 210万 7868万
2026-07-16 36.70 36.78 34.88 34.98 -4.69% 172万 6188万
2026-07-17 34.90 34.90 32.27 32.60 -6.8% 229万 7720万
2026-07-20 33.38 35.86 32.83 35.86 10.0% 137万 4840万
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制