📊 K线图 2026-07-20

返回
股票：阳光电源 (300274) 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 81.38 81.83 78.02 78.51 0.0% 2233万 25.66亿
2023-07-17 77.94 79.27 77.89 78.81 0.39% 717万 8.20亿
2023-07-18 78.27 78.81 77.24 77.96 -1.08% 994万 11.23亿
2023-07-19 77.96 78.00 75.21 76.34 -2.08% 1625万 17.97亿
2023-07-20 76.79 77.20 75.22 75.42 -1.2% 868万 9.58亿
2023-07-21 75.17 75.86 74.08 74.80 -0.82% 763万 8.28亿
2023-07-24 73.48 75.36 73.14 73.72 -1.45% 1000万 10.70亿
2023-07-25 74.81 75.58 73.79 74.66 1.27% 1497万 16.18亿
2023-07-26 74.13 76.21 74.06 75.43 1.03% 1164万 12.75亿
2023-07-27 75.44 76.81 74.78 75.10 -0.44% 904万 9.91亿
2023-07-28 74.52 75.66 73.68 75.19 0.12% 985万 10.73亿
2023-07-31 75.63 77.14 74.72 76.89 2.27% 1406万 15.59亿
2023-08-01 76.55 76.88 71.58 73.17 -4.84% 2531万 27.09亿
2023-08-02 72.79 73.68 71.97 72.21 -1.3% 1535万 16.18亿
2023-08-03 72.41 74.24 72.41 73.35 1.58% 1380万 14.72亿
2023-08-04 73.86 77.06 73.76 76.37 4.11% 1868万 20.45亿
2023-08-07 75.86 76.43 74.82 75.17 -1.57% 994万 10.86亿
2023-08-08 79.44 80.13 76.17 76.55 1.83% 2842万 32.00亿
2023-08-09 76.55 78.88 75.61 77.92 1.8% 1774万 20.02亿
2023-08-10 79.17 79.95 78.13 79.35 1.82% 1733万 19.93亿
2023-08-11 79.10 79.16 76.95 76.97 -3.0% 1404万 15.88亿
2023-08-14 75.86 77.32 74.35 76.89 -0.1% 1326万 14.59亿
2023-08-15 76.79 78.19 74.89 75.06 -2.38% 1195万 13.18亿
2023-08-16 74.81 75.97 73.48 73.78 -1.71% 1014万 10.93亿
2023-08-17 73.24 74.04 72.82 73.53 -0.35% 1080万 11.50亿
2023-08-18 73.36 76.68 73.29 73.88 0.48% 1647万 17.92亿
2023-08-21 73.24 73.24 67.86 68.77 -6.92% 3758万 37.83亿
2023-08-22 69.10 69.50 66.98 68.34 -0.62% 1951万 19.26亿
2023-08-23 67.69 68.32 65.08 65.12 -4.71% 2115万 20.30亿
2023-08-24 66.48 69.44 66.41 68.48 5.16% 2215万 21.87亿
2023-08-25 68.06 68.74 66.93 67.70 -1.13% 1252万 12.31亿
2023-08-28 74.48 74.68 68.73 69.10 2.06% 2684万 27.42亿
2023-08-29 68.41 70.96 68.34 70.60 2.18% 2076万 21.03亿
2023-08-30 70.67 71.37 69.51 69.99 -0.87% 1295万 13.22亿
2023-08-31 69.58 69.99 68.76 68.79 -1.71% 1021万 10.24亿
2023-09-01 68.86 69.79 68.50 69.30 0.74% 647万 6.50亿
2023-09-04 69.66 69.79 67.66 68.93 -0.53% 1330万 13.27亿
2023-09-05 68.96 69.57 67.48 68.48 -0.66% 1347万 13.38亿
2023-09-06 67.93 68.77 67.04 67.25 -1.79% 1332万 13.07亿
2023-09-07 67.43 67.75 66.04 66.17 -1.61% 1267万 12.25亿
2023-09-08 65.86 66.01 63.86 64.23 -2.93% 1733万 16.21亿
2023-09-11 64.30 64.56 63.15 63.72 -0.79% 1902万 17.57亿
2023-09-12 63.48 63.79 62.55 62.82 -1.42% 1498万 13.68亿
2023-09-13 63.19 63.69 62.76 63.11 0.46% 1414万 12.95亿
2023-09-14 62.59 62.82 61.37 61.46 -2.61% 2017万 18.12亿
2023-09-15 61.46 61.82 60.20 60.63 -1.35% 1683万 14.87亿
2023-09-18 60.24 61.99 59.86 61.47 1.39% 1493万 13.27亿
2023-09-19 60.80 61.23 60.13 60.31 -1.9% 1224万 10.75亿
2023-09-20 60.68 60.68 59.35 59.73 -0.95% 1086万 9.41亿
2023-09-21 59.30 59.63 58.37 58.55 -1.97% 1640万 13.99亿
2023-09-22 58.62 59.03 57.79 58.68 0.22% 2283万 19.30亿
2023-09-25 58.27 58.82 57.31 58.33 -0.61% 1676万 14.11亿
2023-09-26 58.62 59.17 57.94 57.94 -0.66% 1675万 14.20亿
2023-09-27 57.86 62.26 57.86 60.34 4.14% 3623万 31.68亿
2023-09-28 60.64 62.19 60.32 61.73 2.3% 2411万 21.39亿
2023-10-09 61.31 62.58 60.15 61.82 0.16% 1629万 14.58亿
2023-10-10 61.47 62.03 60.75 60.75 -1.73% 1458万 12.94亿
2023-10-11 62.06 62.19 60.00 60.37 -0.62% 1670万 14.77亿
2023-10-12 60.06 61.83 59.91 61.11 1.22% 1730万 15.26亿
2023-10-13 60.34 60.88 58.73 60.52 -0.97% 1966万 17.03亿
2023-10-16 60.07 60.77 58.63 59.03 -2.46% 1652万 14.19亿
2023-10-17 58.75 59.16 57.88 58.23 -1.36% 1373万 11.62亿
2023-10-18 57.88 58.10 56.74 56.82 -2.42% 1440万 11.97亿
2023-10-19 56.80 57.22 55.61 56.42 -0.72% 1803万 14.71亿
2023-10-20 55.58 58.95 55.52 57.51 1.94% 2383万 19.95亿
2023-10-23 56.89 56.89 54.82 55.20 -4.03% 1634万 13.13亿
2023-10-24 55.52 55.79 54.43 55.41 0.39% 1566万 12.52亿
2023-10-25 55.80 56.70 54.33 54.58 -1.49% 1743万 13.98亿
2023-10-26 53.49 54.10 52.67 53.86 -1.33% 1850万 14.33亿
2023-10-27 53.41 57.43 53.37 57.14 6.09% 2573万 20.74亿
2023-10-30 59.22 60.92 57.77 59.97 4.95% 3693万 31.70亿
2023-10-31 59.97 59.97 57.93 58.03 -3.23% 1944万 16.50亿
2023-11-01 58.07 58.35 56.58 56.63 -2.41% 1706万 14.16亿
2023-11-02 56.06 57.27 55.37 55.37 -2.22% 1465万 11.90亿
2023-11-03 55.79 58.89 55.76 57.66 4.12% 2499万 20.92亿
2023-11-06 57.66 60.51 57.65 59.99 4.04% 2814万 24.44亿
2023-11-07 59.65 61.58 59.24 61.37 2.31% 2247万 19.76亿
2023-11-08 60.68 61.69 60.57 60.97 -0.65% 1613万 14.28亿
2023-11-09 60.79 63.03 60.71 62.20 2.01% 2223万 20.04亿
2023-11-10 61.37 61.70 60.54 61.42 -1.26% 1365万 12.10亿
2023-11-13 62.06 63.02 61.37 61.68 0.43% 1309万 11.78亿
2023-11-14 61.98 62.96 60.69 61.16 -0.84% 1265万 11.31亿
2023-11-15 62.75 64.40 61.93 63.44 3.73% 2672万 24.55亿
2023-11-16 63.15 63.19 60.45 60.55 -4.57% 2103万 18.68亿
2023-11-17 59.98 60.93 59.77 60.31 -0.39% 1373万 12.01亿
2023-11-20 60.53 61.32 59.61 60.86 0.91% 1458万 12.79亿
2023-11-21 61.02 61.96 60.97 61.04 0.29% 1402万 12.49亿
2023-11-22 60.69 60.76 59.80 59.84 -1.98% 857万 7.49亿
2023-11-23 59.83 60.33 59.02 59.85 0.02% 990万 8.55亿
2023-11-24 59.58 59.58 58.26 58.26 -2.65% 1128万 9.61亿
2023-11-27 57.91 58.53 57.27 57.68 -0.99% 925万 7.75亿
2023-11-28 57.68 58.40 57.31 58.14 0.79% 890万 7.47亿
2023-11-29 57.91 58.03 56.62 56.69 -2.5% 1041万 8.62亿
2023-11-30 56.96 58.42 56.76 57.37 1.22% 1264万 10.56亿
2023-12-01 56.81 57.82 56.34 57.40 0.04% 1021万 8.44亿
2023-12-04 57.41 58.00 56.64 56.84 -0.96% 1041万 8.64亿
2023-12-05 56.55 57.24 55.20 55.20 -2.89% 1417万 11.49亿
2023-12-06 55.14 57.03 54.95 56.17 1.75% 1486万 12.16亿
2023-12-07 55.86 56.33 54.49 54.82 -2.39% 1431万 11.41亿
2023-12-08 55.08 55.29 53.97 54.49 -0.6% 1768万 13.99亿
2023-12-11 53.22 55.08 53.03 54.89 0.73% 1438万 11.23亿
2023-12-12 54.83 55.44 54.09 54.20 -1.26% 892万 7.08亿
2023-12-13 53.54 53.75 52.33 52.41 -3.31% 1536万 11.79亿
2023-12-14 52.89 54.30 52.69 52.69 0.53% 1164万 9.01亿
2023-12-15 54.39 55.37 53.13 53.39 1.34% 1971万 15.46亿
2023-12-18 53.10 54.64 52.45 52.51 -1.64% 1140万 8.79亿
2023-12-19 52.69 55.64 52.20 54.79 4.33% 2668万 21.07亿
2023-12-20 54.69 55.23 54.24 54.63 -0.29% 1306万 10.36亿
2023-12-21 54.67 57.36 54.20 56.75 3.88% 2801万 22.69亿
2023-12-22 56.20 58.62 55.44 57.24 0.87% 2482万 20.54亿
2023-12-25 56.60 57.87 56.45 56.87 -0.65% 1014万 8.39亿
2023-12-26 56.69 57.52 56.16 57.19 0.56% 1265万 10.46亿
2023-12-27 57.44 57.44 55.93 56.44 -1.31% 1220万 9.99亿
2023-12-28 56.26 62.26 56.04 61.65 9.24% 3725万 32.39亿
2023-12-29 61.20 61.31 59.89 60.40 -2.02% 2304万 20.22亿
2024-01-02 60.34 60.41 58.77 58.89 -2.5% 1340万 11.54亿
2024-01-03 58.87 59.22 57.83 58.73 -0.27% 1310万 11.10亿
2024-01-04 58.25 58.58 56.87 57.00 -2.95% 1374万 11.43亿
2024-01-05 56.62 57.95 54.82 55.27 -3.04% 1869万 15.23亿
2024-01-08 54.89 56.53 54.77 55.41 0.25% 1265万 10.22亿
2024-01-09 55.24 57.93 54.06 56.55 2.07% 2064万 16.89亿
2024-01-10 56.04 59.95 56.00 58.92 4.18% 2726万 23.17亿
2024-01-11 59.00 60.60 58.68 59.93 1.71% 2228万 19.38亿
2024-01-12 59.96 62.62 59.24 60.61 1.14% 2635万 23.41亿
2024-01-15 60.26 61.29 59.76 60.09 -0.85% 1316万 11.54亿
2024-01-16 59.93 61.67 59.33 61.29 2.0% 1731万 15.32亿
2024-01-17 60.93 61.28 59.64 59.65 -2.68% 1199万 10.52亿
2024-01-18 59.17 62.71 59.17 62.35 4.52% 2404万 21.29亿
2024-01-19 62.75 64.24 61.26 61.37 -1.57% 2356万 21.37亿
2024-01-22 60.71 62.17 59.49 60.34 -1.67% 1966万 17.37亿
2024-01-23 61.99 65.17 60.82 63.05 4.49% 2901万 26.60亿
2024-01-24 63.24 63.71 60.06 61.51 -2.44% 2295万 20.47亿
2024-01-25 60.70 62.06 58.79 62.06 0.9% 2490万 21.74亿
2024-01-26 60.82 61.51 59.78 59.84 -3.59% 1700万 14.92亿
2024-01-29 58.75 59.17 55.37 55.50 -7.25% 2767万 22.70亿
2024-01-30 55.17 57.03 54.84 55.16 -0.61% 1665万 13.45亿
2024-01-31 54.50 55.63 53.60 54.06 -2.0% 1845万 14.58亿
2024-02-01 53.84 57.10 53.80 55.55 2.77% 2093万 16.93亿
2024-02-02 55.17 55.83 53.17 54.69 -1.56% 1904万 15.01亿
2024-02-05 53.79 56.55 51.72 55.16 0.87% 2313万 18.18亿
2024-02-06 54.20 58.42 54.06 58.06 5.26% 2183万 18.04亿
2024-02-07 58.92 59.81 58.12 58.77 1.22% 2176万 18.66亿
2024-02-08 59.24 60.48 58.62 58.98 0.35% 1823万 15.73亿
2024-02-19 59.31 59.51 57.88 58.88 -0.16% 1561万 13.28亿
2024-02-20 58.54 58.55 56.11 57.15 -2.94% 1897万 15.68亿
2024-02-21 56.55 59.07 56.20 57.72 0.99% 2004万 16.80亿
2024-02-22 57.24 59.65 57.20 58.00 0.48% 1798万 15.18亿
2024-02-23 57.99 59.95 57.93 58.82 1.43% 2152万 18.40亿
2024-02-26 58.64 58.75 57.26 57.71 -1.9% 1808万 15.17亿
2024-02-27 57.57 57.97 56.79 57.97 0.47% 2014万 16.75亿
2024-02-28 58.67 61.45 58.46 58.53 0.96% 3440万 29.80亿
2024-02-29 58.27 60.20 57.73 60.14 2.75% 2727万 23.40亿
2024-03-01 60.15 60.96 58.82 60.39 0.41% 2315万 20.14亿
2024-03-04 59.99 62.41 59.91 61.71 2.18% 2619万 23.33亿
2024-03-05 60.69 62.91 60.40 62.46 1.22% 2729万 24.48亿
2024-03-06 62.04 67.08 61.72 65.02 4.1% 3552万 33.20亿
2024-03-07 64.15 65.22 62.96 63.06 -3.0% 1975万 18.33亿
2024-03-08 64.33 68.88 64.33 68.55 8.69% 3798万 36.83亿
2024-03-11 70.96 76.46 69.99 75.28 9.83% 4705万 49.57亿
2024-03-12 74.41 77.77 73.69 74.99 -0.39% 3460万 37.84亿
2024-03-13 74.48 75.57 73.44 73.75 -1.66% 2429万 26.14亿
2024-03-14 73.24 74.82 72.77 73.64 -0.15% 1837万 19.64亿
2024-03-15 73.10 73.15 69.79 71.53 -2.87% 2899万 29.88亿
2024-03-18 72.25 74.60 71.56 73.84 3.24% 2491万 26.45亿
2024-03-19 74.27 76.46 72.79 72.79 -1.43% 1887万 20.32亿
2024-03-20 72.25 73.83 71.68 72.39 -0.55% 1312万 13.80亿
2024-03-21 72.08 72.65 70.88 71.65 -1.02% 1536万 15.99亿
2024-03-22 71.39 72.06 70.48 71.01 -0.9% 956万 9.87亿
2024-03-25 70.60 72.13 70.45 70.75 -0.36% 1133万 11.69亿
2024-03-26 70.48 72.03 70.08 71.34 0.83% 1681万 17.34亿
2024-03-27 71.70 72.55 70.34 70.39 -1.32% 1640万 17.04亿
2024-03-28 70.75 72.20 69.79 71.17 1.1% 1481万 15.27亿
2024-03-29 70.83 72.65 70.55 71.58 0.58% 1238万 12.87亿
2024-04-01 71.72 75.86 71.10 75.19 5.05% 2424万 26.18亿
2024-04-02 74.48 75.73 73.51 73.86 -1.78% 1586万 17.15亿
2024-04-03 73.85 74.81 71.91 72.33 -2.07% 1277万 13.45亿
2024-04-08 71.93 73.17 71.12 71.33 -1.38% 1318万 13.78亿
2024-04-09 72.06 72.74 69.98 70.46 -1.21% 1374万 14.13亿
2024-04-10 70.34 71.15 67.99 68.66 -2.55% 1894万 18.96亿
2024-04-11 67.96 69.42 67.79 68.13 -0.78% 1203万 11.92亿
2024-04-12 68.22 68.39 66.13 66.39 -2.54% 1460万 14.21亿
2024-04-15 66.27 69.99 66.27 68.77 3.58% 1900万 18.99亿
2024-04-16 68.13 69.39 67.65 68.34 -0.63% 1181万 11.74亿
2024-04-17 67.99 68.79 67.17 68.31 -0.04% 1690万 16.63亿
2024-04-18 68.27 68.27 66.53 66.97 -1.96% 1560万 15.24亿
2024-04-19 65.96 66.30 63.91 65.62 -2.02% 2688万 25.24亿
2024-04-22 64.82 66.54 64.13 64.82 -1.23% 1551万 14.69亿
2024-04-23 67.55 68.88 66.20 66.88 3.18% 2633万 25.73亿
2024-04-24 67.26 67.29 65.03 65.65 -1.84% 1595万 15.24亿
2024-04-25 65.75 67.58 64.89 66.82 1.78% 1641万 15.84亿
2024-04-26 66.79 68.82 66.45 68.46 2.46% 2161万 21.27亿
2024-04-29 68.95 74.68 68.55 73.32 7.1% 3064万 32.05亿
2024-04-30 73.08 73.27 71.13 71.27 -2.79% 1549万 16.21亿
2024-05-06 73.72 74.27 72.41 72.88 2.25% 1610万 17.09亿
2024-05-07 72.57 74.79 71.79 73.72 1.15% 1404万 15.04亿
2024-05-08 73.11 73.67 71.90 72.04 -2.28% 858万 9.02亿
2024-05-09 72.37 74.35 72.13 73.50 2.04% 1224万 13.05亿
2024-05-10 73.17 73.92 72.13 73.58 0.1% 1154万 12.24亿
2024-05-13 72.34 74.17 71.34 72.41 -1.59% 1727万 18.24亿
2024-05-14 73.44 73.77 70.48 70.81 -2.2% 1355万 14.03亿
2024-05-15 75.09 75.86 72.30 72.52 2.41% 2272万 24.36亿
2024-05-16 72.52 74.39 71.64 73.03 0.7% 1361万 14.44亿
2024-05-17 71.93 72.06 67.93 69.95 -4.21% 2800万 28.20亿
2024-05-20 68.94 70.44 68.93 69.96 0.01% 993万 10.06亿
2024-05-21 69.51 69.88 68.27 68.96 -1.43% 872万 8.69亿
2024-05-22 69.37 72.86 69.13 72.33 4.88% 2358万 24.28亿
2024-05-23 72.01 72.34 70.34 70.68 -2.28% 1233万 12.74亿
2024-05-24 70.45 71.55 69.66 69.75 -1.31% 761万 7.77亿
2024-05-27 70.06 70.20 68.57 69.77 0.02% 848万 8.51亿
2024-05-28 69.39 70.63 68.75 68.82 -1.36% 718万 7.21亿
2024-05-29 69.08 71.53 68.96 69.55 1.07% 1430万 14.59亿
2024-05-30 70.93 71.26 69.26 69.44 -0.16% 1020万 10.38亿
2024-05-31 69.02 69.65 67.93 68.06 -2.0% 1111万 11.04亿
2024-06-03 67.72 68.74 66.90 68.14 0.12% 1130万 11.10亿
2024-06-04 68.44 71.51 67.64 71.13 4.38% 1830万 18.53亿
2024-06-05 71.18 72.06 70.68 70.75 -0.52% 1066万 11.02亿
2024-06-06 71.18 71.35 68.27 68.89 -2.63% 1337万 13.45亿
2024-06-07 69.17 69.55 66.60 67.32 -2.28% 1454万 14.24亿
2024-06-11 66.81 68.04 66.65 67.68 0.54% 873万 8.52亿
2024-06-12 67.24 67.58 66.20 66.77 -1.36% 1074万 10.40亿
2024-06-13 66.89 68.06 65.75 66.93 0.25% 1480万 10.25亿
2024-06-14 66.46 66.88 63.93 64.74 -3.27% 3782万 25.24亿
2024-06-17 64.55 66.19 63.31 66.06 2.03% 2152万 14.42亿
2024-06-18 65.92 68.45 65.80 67.62 2.37% 2056万 14.31亿
2024-06-19 68.16 68.16 66.31 66.49 -1.67% 1137万 7.81亿
2024-06-20 66.75 67.20 65.72 66.03 -0.7% 1154万 7.87亿
2024-06-21 66.05 67.36 64.92 65.63 -0.6% 1382万 9.38亿
2024-06-24 64.95 66.34 64.71 65.78 0.22% 1348万 9.12亿
2024-06-25 65.22 65.76 61.82 62.28 -5.31% 2486万 16.13亿
2024-06-26 61.93 63.51 61.50 62.40 0.19% 1539万 9.85亿
2024-06-27 61.67 62.08 60.77 61.62 -1.25% 1302万 8.24亿
2024-06-28 61.57 62.08 59.91 60.31 -2.13% 1831万 11.47亿
2024-07-01 61.01 62.65 59.80 61.40 1.81% 1890万 11.88亿
2024-07-02 60.19 60.61 57.95 58.65 -4.48% 2760万 16.68亿
2024-07-03 59.17 59.69 58.08 58.39 -0.45% 1402万 8.47亿
2024-07-04 58.34 59.07 57.25 57.48 -1.55% 1507万 8.96亿
2024-07-05 57.17 60.03 57.17 59.31 3.18% 2458万 14.93亿
2024-07-08 58.73 58.82 56.31 56.54 -4.67% 2006万 11.80亿
2024-07-09 56.76 56.95 55.41 56.66 0.22% 2448万 14.14亿
2024-07-10 55.52 57.99 54.82 55.97 -1.22% 2447万 14.23亿
2024-07-11 56.55 58.98 55.66 58.16 3.91% 3156万 18.74亿
2024-07-12 60.06 62.43 59.46 60.39 3.83% 4469万 27.95亿
2024-07-15 60.46 62.79 59.78 62.24 3.06% 3262万 20.77亿
2024-07-16 61.98 68.61 61.84 68.36 9.84% 5014万 33.83亿
2024-07-17 69.03 69.38 66.97 68.35 -0.01% 4166万 29.18亿
2024-07-18 67.19 71.51 66.34 69.42 1.56% 4695万 33.43亿
2024-07-19 68.72 70.82 68.72 70.30 1.26% 3185万 22.90亿
2024-07-22 70.29 72.99 70.19 72.07 2.52% 3053万 22.64亿
2024-07-23 71.17 71.67 69.81 69.81 -3.13% 2911万 21.14亿
2024-07-24 69.03 70.20 68.14 69.01 -1.14% 2704万 19.19亿
2024-07-25 68.45 70.71 68.20 69.10 0.13% 2894万 20.68亿
2024-07-26 68.41 69.28 67.38 68.40 -1.01% 2392万 16.74亿
2024-07-29 68.43 68.62 65.66 66.75 -2.42% 2125万 14.54亿
2024-07-30 66.67 67.87 65.75 66.16 -0.87% 1336万 9.14亿
2024-07-31 65.92 67.31 64.69 66.92 1.15% 2648万 18.06亿
2024-08-01 66.63 67.66 65.82 66.02 -1.35% 1939万 13.26亿
2024-08-02 65.73 66.57 64.20 64.66 -2.06% 1975万 13.19亿
2024-08-05 64.42 66.97 64.19 65.31 1.01% 2467万 16.72亿
2024-08-06 66.43 69.67 66.41 68.92 5.52% 3586万 25.26亿
2024-08-07 68.61 70.20 68.48 69.02 0.16% 2069万 14.75亿
2024-08-08 68.58 69.96 67.87 68.35 -0.97% 1596万 11.25亿
2024-08-09 68.35 69.53 67.87 67.87 -0.71% 1251万 8.80亿
2024-08-12 68.94 69.51 66.60 66.80 -1.58% 1477万 10.27亿
2024-08-13 66.81 68.70 65.82 68.35 2.33% 1889万 13.07亿
2024-08-14 68.06 68.99 66.23 66.49 -2.72% 1307万 9.00亿
2024-08-15 66.12 67.46 65.80 66.78 0.42% 1175万 8.05亿
2024-08-16 66.43 66.87 65.86 66.61 -0.25% 956万 6.54亿
2024-08-19 66.94 67.03 64.95 65.66 -1.43% 1296万 8.77亿
2024-08-20 65.66 67.02 65.30 66.02 0.55% 1377万 9.38亿
2024-08-21 65.63 65.63 64.38 64.64 -2.09% 1216万 8.12亿
2024-08-22 64.81 65.43 63.75 64.76 0.2% 1177万 7.82亿
2024-08-23 64.56 66.70 64.17 66.23 2.27% 1586万 10.76亿
2024-08-26 67.54 70.49 67.54 69.46 4.87% 2751万 19.64亿
2024-08-27 68.95 69.99 68.25 69.20 -0.38% 1637万 11.66亿
2024-08-28 68.93 70.20 68.74 69.25 0.07% 1388万 9.91亿
2024-08-29 68.68 74.87 68.60 73.65 6.36% 4164万 31.14亿
2024-08-30 73.36 76.39 73.00 74.87 1.65% 3233万 24.84亿
2024-09-02 74.77 75.82 73.80 73.87 -1.32% 1539万 11.79亿
2024-09-03 74.01 74.83 73.28 73.89 0.03% 1430万 10.88亿
2024-09-04 73.50 75.06 73.10 73.87 -0.03% 1695万 12.91亿
2024-09-05 73.89 75.97 73.63 74.81 1.26% 1807万 13.95亿
2024-09-06 74.62 74.76 73.41 73.55 -1.68% 1068万 8.12亿
2024-09-09 73.50 74.52 72.92 73.88 0.45% 1134万 8.59亿
2024-09-10 73.88 74.87 73.21 73.89 0.01% 1224万 9.32亿
2024-09-11 73.88 77.78 73.43 77.53 4.92% 2958万 23.24亿
2024-09-12 77.49 78.85 76.54 76.81 -0.93% 1638万 13.08亿
2024-09-13 76.69 77.07 74.76 75.96 -1.11% 1540万 12.02亿
2024-09-18 75.76 77.57 75.45 76.59 0.83% 1213万 9.56亿
2024-09-19 77.08 77.93 75.36 76.21 -0.5% 1687万 13.33亿
2024-09-20 76.18 76.96 74.98 76.62 0.54% 1574万 12.32亿
2024-09-23 76.39 76.85 73.21 74.65 -2.56% 2025万 15.54亿
2024-09-24 74.87 75.16 71.95 74.14 -0.69% 3254万 24.59亿
2024-09-25 75.62 77.36 74.77 75.00 1.17% 2681万 20.90亿
2024-09-26 74.83 75.51 71.99 75.47 0.62% 3767万 28.51亿
2024-09-27 75.40 86.12 74.24 82.84 9.77% 5473万 45.00亿
2024-09-30 86.42 97.19 84.28 96.82 16.88% 6560万 61.03亿
2024-10-08 112.77 115.89 99.64 115.89 19.69% 8991万 102.26亿
2024-10-09 108.87 108.87 96.35 96.36 -16.85% 8378万 87.91亿
2024-10-10 96.26 102.66 95.77 98.64 2.36% 5014万 51.16亿
2024-10-11 96.28 98.99 92.37 94.12 -4.58% 3421万 33.28亿
2024-10-14 92.85 95.17 91.56 94.07 -0.05% 3536万 34.00亿
2024-10-15 92.50 92.50 87.30 89.89 -4.44% 6062万 55.93亿
2024-10-16 87.52 88.93 85.59 85.95 -4.38% 3732万 33.37亿
2024-10-17 86.47 87.21 83.78 84.16 -2.08% 3469万 30.46亿
2024-10-18 84.16 93.34 83.14 91.88 9.17% 6254万 57.01亿
2024-10-21 94.29 96.03 90.11 91.58 -0.33% 6276万 59.64亿
2024-10-22 90.23 92.37 88.06 91.40 -0.2% 4720万 43.52亿
2024-10-23 91.30 101.58 90.43 95.67 4.68% 6936万 67.52亿
2024-10-24 93.04 93.15 89.45 89.45 -6.5% 4503万 42.05亿
2024-10-25 89.27 97.11 88.91 92.67 3.6% 7213万 69.17亿
2024-10-28 91.71 92.36 89.84 91.14 -1.65% 3904万 36.50亿
2024-10-29 92.37 93.87 87.99 87.99 -3.46% 4657万 43.04亿
2024-10-30 87.51 90.07 87.32 88.78 0.9% 2758万 25.17亿
2024-10-31 89.05 90.91 87.82 88.11 -0.76% 3886万 35.60亿
2024-11-01 86.34 87.39 82.67 85.76 -2.67% 6089万 53.22亿
2024-11-04 85.56 87.83 84.61 86.68 1.08% 2515万 22.39亿
2024-11-05 87.17 90.82 86.44 90.13 3.98% 4980万 45.75亿
2024-11-06 90.15 95.96 89.86 91.51 1.53% 6334万 60.21亿
2024-11-07 88.46 88.46 84.20 88.27 -3.54% 7045万 62.41亿
2024-11-08 88.31 89.40 84.58 84.93 -3.79% 7022万 62.81亿
2024-11-11 84.36 86.73 83.48 86.12 1.4% 4770万 42.01亿
2024-11-12 86.20 88.25 84.39 85.21 -1.05% 4645万 41.22亿
2024-11-13 84.20 87.51 84.16 87.19 2.32% 4483万 39.66亿
2024-11-14 87.80 90.23 86.53 86.82 -0.42% 6564万 59.86亿
2024-11-15 85.56 86.90 83.36 83.36 -3.98% 4452万 38.72亿
2024-11-18 82.67 83.11 78.37 78.93 -5.32% 5318万 44.07亿
2024-11-19 81.38 84.75 80.21 82.72 4.8% 5209万 44.03亿
2024-11-20 81.52 82.36 80.26 80.84 -2.28% 3545万 29.54亿
2024-11-21 81.38 81.67 79.73 79.93 -1.12% 2625万 21.72亿
2024-11-22 79.73 81.27 78.02 78.07 -2.32% 3348万 27.49亿
2024-11-25 78.08 79.71 77.39 79.24 1.49% 2495万 20.15亿
2024-11-26 78.27 80.14 77.86 77.87 -1.73% 2183万 17.68亿
2024-11-27 77.30 79.58 76.06 79.44 2.01% 3323万 26.57亿
2024-11-28 78.94 79.70 78.08 78.09 -1.69% 1908万 15.47亿
2024-11-29 77.98 79.84 77.36 79.03 1.2% 2813万 22.79亿
2024-12-02 77.63 79.81 76.81 79.56 0.68% 3067万 24.91亿
2024-12-03 80.05 81.90 79.65 80.81 1.56% 3333万 27.70亿
2024-12-04 80.00 80.50 77.65 77.70 -3.85% 3499万 28.21亿
2024-12-05 77.31 77.49 76.32 76.71 -1.26% 2778万 21.91亿
2024-12-06 75.85 78.95 75.85 78.45 2.27% 3264万 26.10亿
2024-12-09 78.15 78.17 75.94 76.59 -2.38% 3051万 24.09亿
2024-12-10 79.66 79.73 76.14 76.33 -0.33% 3804万 30.37亿
2024-12-11 76.28 77.06 75.03 76.68 0.46% 2370万 18.57亿
2024-12-12 76.44 77.59 76.06 76.91 0.29% 2381万 18.84亿
2024-12-13 76.51 76.52 74.26 74.35 -3.32% 3383万 26.16亿
2024-12-16 74.29 74.54 73.21 73.56 -1.06% 2094万 15.88亿
2024-12-17 73.36 75.06 72.97 73.15 -0.57% 2536万 19.27亿
2024-12-18 73.36 74.37 72.92 73.35 0.28% 1848万 13.98亿
2024-12-19 72.92 73.49 72.22 73.18 -0.23% 2015万 15.09亿
2024-12-20 73.31 73.36 71.97 72.04 -1.57% 2630万 19.59亿
2024-12-23 71.62 74.62 71.60 72.91 1.21% 4733万 35.76亿
2024-12-24 72.67 76.88 72.53 76.35 4.72% 6216万 48.47亿
2024-12-25 76.32 76.64 74.87 75.74 -0.8% 3000万 23.34亿
2024-12-26 75.94 76.32 74.87 75.84 0.13% 2504万 19.50亿
2024-12-27 75.64 75.73 73.30 73.58 -2.97% 3527万 26.83亿
2024-12-30 73.49 74.51 72.79 73.01 -0.78% 2260万 17.07亿
2024-12-31 72.92 75.08 71.48 71.78 -1.68% 3025万 22.70亿
2025-01-02 71.79 72.14 69.42 69.92 -2.6% 3104万 22.50亿
2025-01-03 69.94 70.38 67.85 67.89 -2.89% 2794万 19.83亿
2025-01-06 68.69 71.14 67.96 69.67 2.62% 3927万 28.14亿
2025-01-07 69.13 70.00 68.30 69.67 0.0% 2130万 15.16亿
2025-01-08 69.32 71.74 68.80 70.77 1.58% 3543万 25.74亿
2025-01-09 70.00 73.15 69.96 70.61 -0.23% 2793万 20.52亿
2025-01-10 70.49 71.03 69.16 69.18 -2.02% 1706万 12.30亿
2025-01-13 68.55 71.15 68.45 69.68 0.73% 1903万 13.71亿
2025-01-14 69.78 72.03 69.04 71.83 3.08% 2941万 21.51亿
2025-01-15 71.08 72.11 70.01 71.22 -0.85% 3040万 22.18亿
2025-01-16 70.98 73.08 70.98 72.12 1.27% 2470万 18.30亿
2025-01-17 71.37 73.78 71.17 72.97 1.17% 2883万 21.51亿
2025-01-20 74.77 76.84 74.46 75.23 3.09% 5629万 43.85亿
2025-01-21 75.10 75.10 73.31 73.83 -1.86% 2954万 22.47亿
2025-01-22 73.55 73.80 71.41 71.61 -3.0% 3118万 23.07亿
2025-01-23 72.16 73.26 71.56 72.04 0.6% 2921万 21.70亿
2025-01-24 71.59 73.40 71.37 72.09 0.07% 2779万 20.70亿
2025-01-27 72.09 72.44 70.08 70.10 -2.75% 2086万 15.24亿
2025-02-05 69.96 70.48 68.46 68.84 -1.8% 2705万 19.25亿
2025-02-06 69.03 69.52 66.78 69.52 0.99% 4255万 29.82亿
2025-02-07 69.23 72.92 68.85 72.34 4.06% 5281万 38.81亿
2025-02-10 72.12 72.12 68.64 70.13 -3.05% 7152万 51.21亿
2025-02-11 69.63 69.79 68.75 68.85 -1.83% 2806万 19.93亿
2025-02-12 68.55 69.08 67.96 68.87 0.03% 3710万 26.12亿
2025-02-13 68.55 68.96 68.03 68.03 -1.21% 2825万 19.86亿
2025-02-14 67.64 68.74 67.55 67.71 -0.47% 2707万 18.94亿
2025-02-17 67.71 67.72 66.19 66.35 -2.01% 4494万 30.88亿
2025-02-18 67.34 68.44 66.62 66.81 0.69% 4912万 34.16亿
2025-02-19 66.14 66.50 65.34 66.36 -0.67% 4442万 30.10亿
2025-02-20 65.99 66.03 64.84 65.26 -1.66% 3949万 26.53亿
2025-02-21 65.31 66.36 65.25 65.60 0.52% 4784万 32.35亿
2025-02-24 65.35 66.84 64.63 66.18 0.89% 4308万 29.18亿
2025-02-25 65.37 66.47 65.16 65.27 -1.38% 3521万 23.77亿
2025-02-26 65.25 68.25 65.24 68.22 4.51% 7237万 49.75亿
2025-02-27 68.55 71.01 68.45 69.84 2.38% 8455万 60.62亿
2025-02-28 69.71 71.64 68.75 68.94 -1.29% 5754万 41.56亿
2025-03-03 68.74 71.83 68.74 70.56 2.36% 5978万 43.54亿
2025-03-04 69.52 69.72 68.11 68.69 -2.65% 3614万 25.51亿
2025-03-05 68.55 68.68 66.11 66.34 -3.43% 4850万 33.37亿
2025-03-06 66.36 67.34 65.63 66.80 0.69% 4035万 27.62亿
2025-03-07 66.37 66.84 65.52 65.86 -1.4% 3379万 22.93亿
2025-03-10 66.13 66.97 65.54 66.38 0.78% 2906万 19.77亿
2025-03-11 65.65 65.87 65.24 65.85 -0.79% 2782万 18.74亿
2025-03-12 66.02 66.23 65.42 65.66 -0.3% 2607万 17.66亿
2025-03-13 65.66 67.09 65.45 65.73 0.1% 3020万 20.51亿
2025-03-14 65.79 67.20 65.07 66.84 1.7% 4476万 30.60亿
2025-03-17 66.94 67.94 66.81 66.87 0.04% 2964万 20.48亿
2025-03-18 67.08 68.35 66.94 68.15 1.9% 3842万 26.73亿
2025-03-19 67.58 68.74 66.66 67.65 -0.73% 3813万 26.49亿
2025-03-20 67.57 68.11 66.67 66.67 -1.45% 2387万 16.49亿
2025-03-21 66.37 67.17 65.66 65.73 -1.41% 2528万 17.22亿
2025-03-24 65.92 65.95 64.66 64.99 -1.12% 2515万 16.82亿
2025-03-25 65.54 70.49 65.40 70.00 7.72% 9521万 66.95亿
2025-03-26 69.04 71.46 68.93 69.93 -0.11% 6401万 46.20亿
2025-03-27 69.94 70.49 68.62 69.81 -0.17% 3082万 22.07亿
2025-03-28 69.99 72.06 69.83 70.29 0.68% 4200万 30.58亿
2025-03-31 70.32 71.56 67.32 67.49 -3.98% 4528万 32.04亿
2025-04-01 67.51 71.27 67.51 70.37 4.28% 4641万 33.40亿
2025-04-02 70.49 70.93 69.81 70.46 0.12% 2546万 18.43亿
2025-04-03 68.49 68.51 65.17 65.34 -7.27% 8183万 55.58亿
2025-04-07 58.34 60.28 52.27 54.16 -17.11% 9674万 55.07亿
2025-04-08 54.15 55.91 53.71 54.17 0.02% 5336万 30.06亿
2025-04-09 52.50 55.39 51.51 54.60 0.81% 4615万 25.55亿
2025-04-10 58.09 58.23 56.00 56.10 2.74% 4520万 26.44亿
2025-04-11 55.40 56.77 54.87 56.11 0.02% 3351万 19.21亿
2025-04-14 56.88 57.02 56.10 56.31 0.35% 2637万 15.34亿
2025-04-15 56.31 56.35 55.23 55.70 -1.07% 2184万 12.48亿
2025-04-16 55.34 55.41 53.96 54.68 -1.83% 2222万 12.49亿
2025-04-17 54.19 54.73 54.07 54.22 -0.84% 1766万 9.89亿
2025-04-18 54.24 54.89 54.06 54.52 0.54% 1768万 9.91亿
2025-04-21 54.74 55.37 54.25 55.12 1.11% 1810万 10.21亿
2025-04-22 54.80 55.83 54.64 54.68 -0.79% 1990万 11.27亿
2025-04-23 55.54 57.36 55.54 56.61 3.52% 4540万 26.43亿
2025-04-24 56.55 56.60 55.17 55.23 -2.44% 2397万 13.71亿
2025-04-25 55.52 58.14 55.52 57.19 3.56% 4030万 23.67亿
2025-04-28 60.77 61.80 60.48 60.87 6.43% 6388万 40.11亿
2025-04-29 61.59 61.74 59.49 59.60 -2.08% 3215万 19.88亿
2025-04-30 59.60 60.02 58.83 58.92 -1.14% 2318万 14.13亿
2025-05-06 59.29 60.87 59.17 60.47 2.62% 3041万 18.77亿
2025-05-07 61.79 62.85 59.91 60.38 -0.14% 4023万 25.32亿
2025-05-08 59.89 62.52 59.71 62.18 2.98% 4181万 26.47亿
2025-05-09 61.82 61.84 60.28 60.79 -2.24% 2657万 16.62亿
2025-05-12 63.92 65.77 63.30 65.29 7.41% 7521万 50.15亿
2025-05-13 66.54 67.82 65.77 65.92 0.97% 6412万 43.94亿
2025-05-14 64.94 65.43 63.76 64.24 -2.55% 4913万 32.49亿
2025-05-15 63.88 63.89 62.15 62.62 -2.53% 3638万 23.47亿
2025-05-16 62.37 65.92 62.23 63.50 1.41% 4410万 29.13亿
2025-05-19 63.20 63.34 62.44 62.66 -1.32% 1894万 12.23亿
2025-05-20 62.71 62.80 61.16 61.90 -1.23% 3013万 19.10亿
2025-05-21 61.99 62.98 61.61 62.45 0.9% 2344万 15.02亿
2025-05-22 61.84 62.13 60.77 60.78 -2.68% 2674万 16.87亿
2025-05-23 60.17 60.31 58.85 58.92 -3.06% 5222万 31.84亿
2025-05-26 58.53 59.84 58.53 59.19 0.46% 2040万 12.45亿
2025-05-27 59.21 59.31 58.69 58.88 -0.53% 1393万 8.44亿
2025-05-28 59.17 59.39 58.45 58.61 -0.46% 1371万 8.31亿
2025-05-29 59.23 59.55 58.91 59.35 1.26% 1976万 12.06亿
2025-05-30 59.02 59.07 58.46 58.72 -1.06% 1716万 10.35亿
2025-06-03 58.32 58.80 58.21 58.53 -0.31% 1218万 7.34亿
2025-06-04 58.78 59.60 58.77 59.28 1.28% 1760万 10.73亿
2025-06-05 59.44 59.80 58.85 59.64 0.61% 2031万 12.37亿
2025-06-06 59.85 59.89 59.04 59.12 -0.88% 1799万 10.98亿
2025-06-09 59.30 61.44 59.12 61.24 3.6% 4072万 25.44亿
2025-06-10 61.25 63.68 61.06 62.37 1.84% 5972万 38.63亿
2025-06-11 62.28 63.16 61.93 62.41 0.06% 2624万 16.88亿
2025-06-12 62.18 62.63 61.28 62.42 0.02% 2190万 13.99亿
2025-06-13 62.19 62.89 61.65 61.71 -1.14% 2087万 13.10亿
2025-06-16 61.50 63.60 61.37 62.54 1.35% 2187万 13.88亿
2025-06-17 62.64 62.75 61.72 62.07 -0.74% 1639万 10.30亿
2025-06-18 64.28 64.86 63.30 64.51 3.92% 4815万 31.35亿
2025-06-19 64.10 64.47 61.99 62.27 -3.46% 3322万 21.21亿
2025-06-20 62.06 63.78 61.86 61.92 -0.57% 2526万 16.06亿
2025-06-23 61.50 63.64 61.39 63.23 2.12% 2653万 16.89亿
2025-06-24 63.48 65.20 63.48 64.50 2.0% 2924万 19.04亿
2025-06-25 64.58 65.18 63.53 65.04 0.84% 2975万 19.39亿
2025-06-26 64.77 64.84 63.30 63.40 -2.52% 2742万 17.75亿
2025-06-27 63.68 65.91 63.53 64.70 2.04% 4304万 28.23亿
2025-06-30 65.35 67.52 65.07 67.01 3.58% 5164万 34.75亿
2025-07-01 66.74 68.47 65.95 67.92 1.36% 3889万 26.45亿
2025-07-02 67.93 68.67 67.34 67.68 -0.35% 3470万 23.81亿
2025-07-03 67.68 69.21 66.86 68.99 1.93% 4089万 28.24亿
2025-07-04 69.87 69.87 66.87 66.94 -2.97% 4558万 31.20亿
2025-07-07 66.64 67.80 66.28 66.64 -0.44% 2289万 15.45亿
2025-07-08 66.74 73.76 66.60 72.94 9.45% 1.03亿 74.57亿
2025-07-09 72.95 73.54 71.83 72.53 -0.57% 4790万 35.14亿
2025-07-10 73.00 77.21 73.00 75.59 4.23% 9118万 69.57亿
2025-07-11 75.26 75.90 74.53 75.30 -0.38% 4536万 34.54亿
2025-07-14 75.06 76.29 73.18 74.76 -0.72% 5410万 40.68亿
2025-07-15 73.76 76.04 73.27 74.31 -0.61% 4585万 34.45亿
2025-07-16 73.66 74.18 72.43 73.67 -0.85% 3742万 27.75亿
2025-07-17 74.21 75.68 72.51 73.27 -0.55% 4847万 36.16亿
2025-07-18 73.17 73.51 71.39 71.45 -2.48% 4681万 34.06亿
2025-07-21 71.68 72.20 71.32 71.93 0.68% 2692万 19.54亿
2025-07-22 71.98 73.43 71.39 73.30 1.9% 4761万 34.95亿
2025-07-23 73.63 73.84 72.00 72.29 -1.38% 3480万 25.68亿
2025-07-24 72.05 75.68 71.86 75.52 4.47% 5651万 42.48亿
2025-07-25 75.44 75.79 74.85 74.93 -0.79% 2837万 21.58亿
2025-07-28 74.20 74.64 73.00 73.37 -2.08% 3660万 27.25亿
2025-07-29 73.38 75.19 72.77 74.60 1.68% 3365万 25.14亿
2025-07-30 74.65 75.59 73.17 73.75 -1.14% 3584万 26.97亿
2025-07-31 73.17 74.78 70.75 71.19 -3.47% 4640万 33.99亿
2025-08-01 71.22 74.53 71.07 74.45 4.58% 5649万 42.01亿
2025-08-04 73.44 73.62 71.78 72.95 -2.02% 3409万 24.97亿
2025-08-05 72.74 75.34 71.87 74.56 2.21% 3866万 29.02亿
2025-08-06 74.16 76.35 74.12 76.04 1.98% 4063万 31.02亿
2025-08-07 75.94 76.03 73.63 73.97 -2.72% 3931万 29.55亿
2025-08-08 73.68 84.94 73.66 80.68 9.08% 1.19亿 96.35亿
2025-08-11 80.74 83.79 80.39 83.57 3.58% 8523万 70.68亿
2025-08-12 83.65 87.29 81.87 87.11 4.24% 7798万 66.82亿
2025-08-13 87.01 88.87 85.76 88.03 1.06% 6959万 61.43亿
2025-08-14 87.19 88.39 85.54 86.96 -1.21% 5100万 44.85亿
2025-08-15 86.62 94.92 86.43 93.22 7.2% 9056万 83.78亿
2025-08-18 94.43 95.29 92.86 94.31 1.17% 6101万 57.91亿
2025-08-19 93.93 98.80 93.51 95.39 1.14% 7301万 71.06亿
2025-08-20 94.38 95.61 91.56 94.21 -1.23% 5976万 56.41亿
2025-08-21 93.40 93.60 91.02 91.45 -2.93% 4981万 46.38亿
2025-08-22 90.96 97.71 90.77 96.76 5.81% 6768万 65.16亿
2025-08-25 98.58 102.34 98.36 101.45 4.84% 7419万 74.95亿
2025-08-26 100.78 100.78 94.53 95.92 -5.45% 1.15亿 112.75亿
2025-08-27 94.48 98.24 93.48 94.04 -1.96% 8413万 81.50亿
2025-08-28 93.54 99.53 93.44 98.44 4.68% 8226万 81.24亿
2025-08-29 98.43 102.20 96.62 98.75 0.31% 7631万 76.56亿
2025-09-01 98.46 100.25 96.91 98.09 -0.67% 5911万 58.63亿
2025-09-02 98.57 104.19 97.75 98.53 0.45% 8424万 86.00亿
2025-09-03 100.16 117.66 98.88 113.61 15.3% 1.43亿 155.88亿
2025-09-04 117.17 122.69 111.79 114.70 0.96% 1.65亿 196.11亿
2025-09-05 114.88 136.11 114.88 133.82 16.67% 1.70亿 217.11亿
2025-09-08 138.53 145.22 132.26 135.44 1.21% 1.89亿 260.31亿
2025-09-09 130.71 133.82 126.98 128.42 -5.18% 1.31亿 171.77亿
2025-09-10 125.88 129.88 123.69 126.86 -1.22% 1.20亿 152.57亿
2025-09-11 125.11 135.80 122.11 135.80 7.05% 1.35亿 176.01亿
2025-09-12 134.44 139.42 131.01 132.42 -2.49% 1.13亿 153.70亿
2025-09-15 136.45 147.64 135.04 135.13 2.05% 1.51亿 213.62亿
2025-09-16 136.26 141.47 134.15 138.73 2.66% 1.09亿 150.83亿
2025-09-17 139.22 142.62 135.66 139.41 0.48% 9326万 130.97亿
2025-09-18 138.43 146.45 134.33 140.95 1.11% 1.36亿 191.33亿
2025-09-19 139.49 140.70 135.34 135.66 -3.75% 8531万 118.76亿
2025-09-22 134.47 137.44 133.05 135.69 0.02% 6692万 91.42亿
2025-09-23 135.66 146.88 135.66 141.93 4.6% 1.19亿 170.37亿
2025-09-24 141.80 154.25 141.41 152.47 7.43% 1.19亿 180.39亿
2025-09-25 152.25 161.42 150.15 158.04 3.66% 1.02亿 160.91亿
2025-09-26 158.04 165.60 155.24 155.73 -1.46% 8997万 145.06亿
2025-09-29 161.17 167.89 159.29 163.15 4.76% 9953万 164.68亿
2025-09-30 163.15 165.81 155.44 160.16 -1.83% 9285万 151.97亿
2025-10-09 160.06 163.05 155.89 157.11 -1.91% 9185万 147.87亿
2025-10-10 153.98 156.42 143.37 144.87 -7.79% 1.13亿 169.46亿
2025-10-13 137.46 142.76 134.57 139.63 -3.62% 1.08亿 151.50亿
2025-10-14 143.21 149.30 137.54 138.22 -1.01% 1.04亿 150.81亿
2025-10-15 138.26 150.37 134.60 149.70 8.31% 1.08亿 156.89亿
2025-10-16 148.10 162.91 147.33 161.17 7.66% 1.28亿 204.59亿
2025-10-17 158.38 159.12 143.35 143.58 -10.91% 1.21亿 182.69亿
2025-10-20 148.29 152.46 145.96 147.92 3.02% 8185万 122.64亿
2025-10-21 149.08 156.25 143.31 152.06 2.8% 8136万 123.37亿
2025-10-22 150.28 151.60 146.74 148.60 -2.27% 5075万 75.82亿
2025-10-23 147.42 153.55 146.18 152.78 2.81% 5668万 85.73亿
2025-10-24 155.25 164.86 153.26 164.21 7.48% 9106万 147.62亿
2025-10-27 168.37 171.80 161.88 166.15 1.18% 9439万 157.23亿
2025-10-28 163.23 168.69 161.30 165.09 -0.64% 6500万 107.80亿
2025-10-29 169.18 194.04 168.10 190.57 15.44% 1.45亿 264.10亿
2025-10-30 193.97 202.90 191.39 193.75 1.67% 1.27亿 252.03亿
2025-10-31 194.65 202.41 186.59 188.89 -2.51% 9853万 191.37亿
2025-11-03 192.15 198.92 187.10 198.51 5.09% 1.01亿 196.85亿
2025-11-04 199.04 199.15 184.83 186.29 -6.16% 1.04亿 199.33亿
2025-11-05 180.44 201.71 180.44 199.54 7.11% 1.21亿 233.73亿
2025-11-06 200.99 208.87 197.04 204.42 2.44% 1.07亿 217.34亿
2025-11-07 201.04 208.50 198.92 200.04 -2.14% 7543万 153.59亿
2025-11-10 202.23 204.02 188.48 193.07 -3.48% 9020万 175.63亿
2025-11-11 199.04 203.04 190.18 192.08 -0.52% 8001万 157.64亿
2025-11-12 187.97 191.93 181.34 186.73 -2.78% 8798万 164.35亿
2025-11-13 189.32 193.99 185.22 189.60 1.53% 8524万 162.28亿
2025-11-14 184.11 193.17 183.23 184.11 -2.89% 6518万 123.27亿
2025-11-17 181.67 186.09 179.83 182.91 -0.65% 5725万 105.05亿
2025-11-18 182.81 183.60 171.92 174.18 -4.77% 8347万 147.83亿
2025-11-19 173.20 178.91 172.67 175.65 0.85% 4888万 86.22亿
2025-11-20 180.13 183.84 175.91 176.51 0.49% 5995万 108.79亿
2025-11-21 169.21 173.42 166.71 167.09 -5.34% 6904万 117.56亿
2025-11-24 169.17 170.96 163.59 166.62 -0.28% 5879万 99.21亿
2025-11-25 171.47 179.09 168.39 174.87 4.95% 7723万 135.13亿
2025-11-26 174.35 187.02 172.32 181.66 3.88% 8400万 152.01亿
2025-11-27 186.10 191.96 179.30 180.06 -0.88% 7471万 139.57亿
2025-11-28 179.17 186.59 179.17 182.02 1.09% 5120万 93.95亿
2025-12-01 182.12 183.03 173.49 178.70 -1.83% 5993万 106.65亿
2025-12-02 177.29 179.64 174.16 177.84 -0.48% 3330万 59.32亿
2025-12-03 180.78 182.70 174.96 176.28 -0.88% 4602万 82.72亿
2025-12-04 175.30 177.84 173.45 176.70 0.24% 3469万 61.28亿
2025-12-05 179.14 183.78 174.66 181.13 2.51% 5715万 103.51亿
2025-12-08 181.24 187.30 176.45 183.40 1.25% 7053万 129.54亿
2025-12-09 183.00 190.68 180.23 185.11 0.93% 6396万 119.33亿
2025-12-10 185.31 185.81 174.47 177.24 -4.25% 7461万 133.14亿
2025-12-11 177.15 182.82 173.14 173.22 -2.27% 6523万 116.37亿
2025-12-12 176.15 177.72 169.38 174.14 0.53% 8154万 141.57亿
2025-12-15 170.76 173.17 167.39 169.38 -2.73% 5635万 96.10亿
2025-12-16 168.69 168.69 159.50 163.18 -3.66% 7160万 117.16亿
2025-12-17 161.73 169.83 161.73 168.69 3.37% 5710万 95.47亿
2025-12-18 165.69 165.69 160.46 160.54 -4.83% 5562万 90.74亿
2025-12-19 162.24 164.75 160.34 163.26 1.7% 4417万 72.32亿
2025-12-22 165.20 169.16 163.32 166.76 2.14% 5681万 94.85亿
2025-12-23 166.70 169.77 164.79 167.19 0.26% 5057万 85.04亿
2025-12-24 165.31 165.75 162.80 165.09 -1.26% 5056万 83.50亿
2025-12-25 163.96 168.09 163.02 167.08 1.21% 4799万 80.00亿
2025-12-26 169.07 184.29 168.04 180.21 7.86% 1.15亿 205.19亿
2025-12-29 181.13 182.05 174.21 174.88 -2.96% 6989万 124.20亿
2025-12-30 174.26 179.65 172.85 178.21 1.91% 5648万 100.27亿
2025-12-31 179.10 179.34 170.21 170.22 -4.48% 5189万 90.31亿
2026-01-05 172.79 174.33 169.20 171.01 0.46% 6293万 108.57亿
2026-01-06 171.19 174.49 170.39 171.30 0.17% 5968万 103.16亿
2026-01-07 169.19 174.16 168.29 172.63 0.78% 5723万 98.49亿
2026-01-08 171.18 172.14 167.25 170.13 -1.45% 6015万 102.26亿
2026-01-09 168.57 170.69 164.71 168.24 -1.11% 6002万 101.51亿
2026-01-12 164.49 166.08 159.53 162.67 -3.31% 9725万 158.42亿
2026-01-13 162.40 165.19 156.40 159.71 -1.82% 8829万 142.78亿
2026-01-14 159.07 167.19 158.00 164.88 3.23% 8117万 133.88亿
2026-01-15 161.91 166.00 161.90 164.67 -0.13% 4128万 67.90亿
2026-01-16 167.05 171.67 167.05 170.17 3.34% 7201万 122.86亿
2026-01-19 169.19 175.71 167.64 171.85 0.99% 6503万 112.14亿
2026-01-20 171.36 171.53 161.72 162.23 -5.6% 6566万 108.56亿
2026-01-21 162.33 165.09 160.92 161.30 -0.57% 4957万 80.90亿
2026-01-22 162.10 165.28 157.74 159.61 -1.05% 5786万 93.11亿
2026-01-23 160.22 164.21 159.76 162.26 1.66% 6606万 107.69亿
2026-01-26 162.72 163.19 157.23 158.91 -2.07% 5488万 87.88亿
2026-01-27 159.23 159.91 154.34 157.43 -0.93% 5212万 82.45亿
2026-01-28 156.77 157.25 148.47 152.17 -3.34% 9689万 147.57亿
2026-01-29 152.27 152.84 144.51 145.58 -4.33% 8848万 130.33亿
2026-01-30 144.85 152.67 143.14 150.28 3.23% 7982万 119.49亿
2026-02-02 152.43 154.56 148.29 148.29 -1.32% 6093万 92.51亿
2026-02-03 150.28 151.29 145.29 149.16 0.59% 4894万 72.81亿
2026-02-04 149.28 153.39 147.95 151.54 1.59% 5769万 87.32亿
2026-02-05 150.77 151.27 144.11 145.30 -4.12% 5525万 81.23亿
2026-02-06 143.31 146.10 140.42 143.81 -1.03% 4176万 60.22亿
2026-02-09 145.73 154.48 144.31 152.58 6.1% 7731万 117.02亿
2026-02-10 152.59 158.56 152.32 154.75 1.42% 6381万 100.12亿
2026-02-11 153.97 154.75 148.86 151.47 -2.12% 4792万 72.97亿
2026-02-12 151.37 156.75 150.93 155.80 2.86% 4835万 75.10亿
2026-02-13 153.76 155.25 148.45 148.45 -4.72% 5161万 78.13亿
2026-02-24 151.03 153.09 148.88 149.89 0.97% 3048万 46.22亿
2026-02-25 148.88 155.74 148.64 153.36 2.32% 4383万 67.25亿
2026-02-26 152.27 152.34 144.88 144.95 -5.48% 8135万 119.61亿
2026-02-27 144.31 146.17 143.19 143.81 -0.79% 4276万 61.97亿
2026-03-02 141.41 149.45 141.40 148.66 3.38% 7661万 113.36亿
2026-03-03 152.28 156.05 149.52 149.77 0.74% 7694万 118.05亿
2026-03-04 147.15 150.28 145.60 148.00 -1.18% 4410万 65.39亿
2026-03-05 150.77 151.15 145.65 147.75 -0.17% 4015万 59.75亿
2026-03-06 147.80 151.15 145.68 149.08 0.9% 3645万 54.57亿
2026-03-09 147.78 156.10 146.86 155.05 4.01% 8223万 126.74亿
2026-03-10 157.23 157.93 152.47 155.35 0.19% 5934万 92.59亿
2026-03-11 155.67 174.82 155.64 170.10 9.49% 1.45亿 243.12亿
2026-03-12 170.72 172.94 167.59 172.27 1.28% 1.03亿 175.84亿
2026-03-13 174.25 181.12 174.02 174.55 1.32% 1.02亿 181.60亿
2026-03-16 178.14 178.34 169.38 172.17 -1.36% 7253万 126.02亿
2026-03-17 173.81 176.28 165.30 165.68 -3.77% 7309万 124.46亿
2026-03-18 166.53 167.19 160.57 165.79 0.07% 6428万 105.61亿
2026-03-19 162.86 169.56 162.86 164.31 -0.89% 5834万 97.47亿
2026-03-20 165.73 179.29 162.87 172.77 5.15% 1.18亿 205.47亿
2026-03-23 174.16 178.60 166.21 167.73 -2.91% 1.02亿 176.91亿
2026-03-24 169.09 170.56 156.14 163.89 -2.29% 8954万 145.69亿
2026-03-25 163.90 167.68 159.33 166.28 1.46% 6932万 114.16亿
2026-03-26 164.30 171.18 161.74 165.20 -0.65% 5798万 97.03亿
2026-03-27 165.19 166.70 160.45 162.57 -1.6% 5783万 94.76亿
2026-03-30 163.80 163.81 153.86 156.35 -3.83% 6981万 110.53亿
2026-03-31 154.79 156.90 149.97 150.04 -4.04% 6147万 94.30亿
2026-04-01 140.23 142.32 130.37 133.81 -10.82% 1.67亿 225.41亿
2026-04-02 130.81 131.87 125.94 126.64 -5.36% 1.14亿 146.84亿
2026-04-03 126.59 127.19 122.24 122.73 -3.09% 7077万 88.22亿
2026-04-07 122.91 123.69 121.16 121.69 -0.84% 5222万 64.11亿
2026-04-08 123.96 126.69 123.26 126.38 3.85% 7942万 99.95亿
2026-04-09 124.74 124.76 122.21 123.21 -2.51% 5956万 73.79亿
2026-04-10 125.01 132.36 125.01 130.16 5.65% 1.05亿 136.83亿
2026-04-13 128.41 135.66 128.40 133.60 2.64% 8507万 113.83亿
2026-04-14 134.36 141.44 130.87 138.79 3.89% 1.06亿 146.48亿
2026-04-15 138.23 138.67 132.41 133.25 -3.99% 9030万 122.53亿
2026-04-16 134.35 135.23 132.28 133.26 0.01% 6505万 87.24亿
2026-04-17 132.44 135.13 131.43 132.11 -0.86% 6520万 86.79亿
2026-04-20 132.09 135.63 130.73 134.55 1.85% 6591万 88.81亿
2026-04-21 135.34 136.11 132.71 135.58 0.76% 5173万 70.01亿
2026-04-22 134.91 136.44 134.30 136.25 0.5% 5785万 78.91亿
2026-04-23 136.84 137.93 131.93 133.86 -1.76% 6488万 87.74亿
2026-04-24 133.32 134.71 132.27 133.15 -0.53% 4225万 56.60亿
2026-04-27 131.07 131.89 128.58 130.76 -1.79% 6315万 82.63亿
2026-04-28 125.07 131.87 124.21 129.27 -1.14% 1.24亿 160.13亿
2026-04-29 128.38 138.21 126.39 137.41 6.3% 1.16亿 155.51亿
2026-04-30 137.81 139.54 135.75 136.75 -0.48% 6387万 87.95亿
2026-05-06 137.02 141.70 135.15 139.86 2.27% 7294万 102.10亿
2026-05-07 139.94 141.19 137.66 138.83 -0.73% 5377万 75.02亿
2026-05-08 137.40 142.31 137.34 139.18 0.25% 6154万 86.80亿
2026-05-11 139.49 146.10 139.39 143.35 3.0% 7468万 107.70亿
2026-05-12 144.00 144.44 139.60 139.85 -2.44% 5431万 76.87亿
2026-05-13 139.50 142.98 139.40 142.65 2.0% 5554万 78.81亿
2026-05-14 142.65 143.80 134.21 135.03 -5.34% 8204万 112.91亿
2026-05-15 136.00 155.99 131.02 152.95 13.27% 1.73亿 252.69亿
2026-05-18 152.90 155.33 148.01 152.25 -0.46% 9524万 144.63亿
2026-05-19 154.00 161.32 153.72 157.38 3.37% 1.01亿 159.67亿
2026-05-20 158.34 170.89 156.10 167.20 6.24% 1.18亿 192.99亿
2026-05-21 167.30 173.00 164.50 165.38 -1.09% 1.13亿 191.79亿
2026-05-22 168.00 171.94 162.50 164.51 -0.53% 8905万 148.37亿
2026-05-25 165.44 171.03 159.00 167.24 1.66% 9041万 149.80亿
2026-05-26 166.80 181.77 163.70 178.99 7.03% 1.13亿 199.51亿
2026-05-27 182.60 191.71 180.82 184.09 2.85% 1.13亿 211.87亿
2026-05-28 182.89 190.98 179.02 190.09 3.26% 8342万 155.44亿
2026-05-29 190.14 190.63 176.00 177.99 -6.37% 8813万 160.13亿
2026-06-01 183.82 186.98 172.68 174.00 -2.24% 7191万 127.78亿
2026-06-02 179.99 181.01 167.50 172.70 -0.75% 6356万 109.44亿
2026-06-03 171.00 175.67 166.70 170.80 -1.1% 6429万 110.18亿
2026-06-04 168.79 169.00 163.00 164.35 -3.78% 6780万 112.00亿
2026-06-05 165.99 166.25 152.85 153.75 -6.45% 8400万 132.42亿
2026-06-08 150.11 153.75 146.00 146.80 -4.52% 5902万 88.28亿
2026-06-09 149.44 153.30 144.57 152.50 3.88% 6030万 89.91亿
2026-06-10 150.27 150.44 141.21 143.55 -5.87% 6487万 93.78亿
2026-06-11 144.33 152.05 142.37 146.75 2.23% 5490万 81.14亿
2026-06-12 149.68 157.00 146.28 148.76 1.37% 8631万 130.89亿
2026-06-15 151.00 151.51 146.44 149.10 0.23% 5654万 83.86亿
2026-06-16 150.41 156.83 147.88 152.49 2.27% 7012万 107.59亿
2026-06-17 150.00 152.32 146.80 149.15 -2.19% 6049万 89.96亿
2026-06-18 148.16 151.68 145.25 146.98 -1.45% 6119万 90.44亿
2026-06-22 149.50 167.15 149.06 163.46 11.21% 1.14亿 182.15亿
2026-06-23 161.00 162.00 150.40 152.00 -7.01% 8237万 127.77亿
2026-06-24 152.25 157.98 149.22 154.80 1.84% 5971万 91.65亿
2026-06-25 154.96 155.60 149.63 152.66 -1.38% 5779万 87.78亿
2026-06-26 154.01 159.98 150.40 151.05 -1.05% 7577万 117.24亿
2026-06-29 149.02 159.41 145.00 155.64 3.04% 8491万 129.94亿
2026-06-30 154.99 160.26 152.34 159.02 2.17% 7417万 116.16亿
2026-07-01 151.07 151.09 127.30 136.92 -13.9% 1.65亿 224.14亿
2026-07-02 135.20 135.24 127.18 127.84 -6.63% 8861万 116.00亿
2026-07-03 127.80 131.46 126.10 126.16 -1.31% 5744万 73.68亿
2026-07-06 126.00 131.90 126.00 128.18 1.6% 5223万 67.81亿
2026-07-07 127.45 131.68 126.35 127.53 -0.51% 4422万 56.87亿
2026-07-08 127.00 130.13 124.01 124.49 -2.38% 4130万 51.90亿
2026-07-09 124.00 124.60 118.06 124.01 -0.39% 6735万 81.71亿
2026-07-10 123.17 123.80 114.00 114.79 -7.43% 9393万 111.28亿
2026-07-13 112.54 114.05 106.80 108.00 -5.92% 7456万 81.68亿
2026-07-14 108.00 109.26 100.73 108.29 0.27% 9603万 100.65亿
2026-07-15 110.09 111.15 107.65 108.95 0.61% 5434万 59.36亿
2026-07-16 108.17 112.00 104.53 105.84 -2.85% 6247万 67.35亿
2026-07-17 106.07 106.24 100.20 101.61 -4.0% 6220万 63.85亿
2026-07-20 102.00 105.49 99.77 101.77 0.16% 6592万 67.73亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制