📊 K线图 2026-07-20

返回
股票：万兴科技 (300624) 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 74.81 78.20 73.39 76.20 0.0% 1258万 13.41亿
2023-07-17 75.82 76.19 72.10 72.20 -5.26% 914万 9.42亿
2023-07-18 72.13 73.90 70.35 71.05 -1.59% 918万 9.24亿
2023-07-19 76.29 77.13 73.01 73.63 3.64% 1278万 13.32亿
2023-07-20 73.62 73.64 69.63 70.20 -4.66% 1053万 10.50亿
2023-07-21 69.28 72.01 69.28 70.35 0.21% 586万 5.81亿
2023-07-24 72.21 73.24 70.13 70.98 0.89% 770万 7.73亿
2023-07-25 72.85 82.53 70.70 77.92 9.78% 2177万 23.47亿
2023-07-26 78.12 78.70 73.40 73.70 -5.42% 1449万 15.38亿
2023-07-27 72.49 74.62 70.98 72.13 -2.13% 880万 8.99亿
2023-07-28 71.73 72.13 67.27 67.68 -6.18% 1174万 11.42亿
2023-07-31 67.13 69.63 65.07 67.85 0.25% 907万 8.62亿
2023-08-01 67.88 68.19 65.92 66.95 -1.33% 762万 7.13亿
2023-08-02 66.39 66.88 65.37 66.40 -0.82% 628万 5.81亿
2023-08-03 65.91 67.48 65.38 66.30 -0.15% 497万 4.63亿
2023-08-04 66.41 67.90 65.92 67.65 2.05% 731万 6.89亿
2023-08-07 68.13 70.05 67.85 69.49 2.71% 1009万 9.78亿
2023-08-08 68.78 72.70 68.63 68.90 -0.84% 844万 8.33亿
2023-08-09 67.95 69.65 66.24 66.31 -3.76% 660万 6.26亿
2023-08-10 65.35 68.51 65.35 66.57 0.39% 594万 5.57亿
2023-08-11 66.57 69.63 66.42 66.70 0.2% 732万 6.96亿
2023-08-14 65.77 71.78 65.73 71.07 6.54% 1411万 13.76亿
2023-08-15 71.74 71.76 67.13 68.19 -4.05% 1059万 10.34亿
2023-08-16 67.85 68.70 65.70 66.60 -2.33% 673万 6.32亿
2023-08-17 66.42 69.07 65.80 67.95 2.03% 772万 7.35亿
2023-08-18 67.55 67.84 62.86 63.10 -7.15% 997万 9.05亿
2023-08-21 62.88 65.52 62.85 63.84 1.18% 565万 5.09亿
2023-08-22 64.65 67.35 63.45 66.90 4.8% 771万 7.06亿
2023-08-23 65.87 66.13 63.21 63.32 -5.36% 575万 5.17亿
2023-08-24 64.49 65.70 62.13 62.16 -1.84% 749万 6.74亿
2023-08-25 60.93 62.28 59.36 59.86 -3.7% 844万 7.15亿
2023-08-28 63.64 64.13 60.13 61.36 2.52% 862万 7.46亿
2023-08-29 60.72 64.63 60.41 64.18 4.6% 904万 7.97亿
2023-08-30 64.83 68.27 64.22 66.91 4.25% 1443万 13.40亿
2023-08-31 65.76 67.13 63.21 64.48 -3.64% 1059万 9.66亿
2023-09-01 64.49 64.97 62.75 63.58 -1.38% 522万 4.67亿
2023-09-04 64.00 64.23 62.24 64.03 0.71% 526万 4.65亿
2023-09-05 63.56 63.56 61.62 61.68 -3.68% 652万 5.68亿
2023-09-06 61.68 61.68 58.60 59.44 -3.62% 835万 6.99亿
2023-09-07 59.51 59.95 57.24 57.26 -3.66% 725万 5.90亿
2023-09-08 56.92 57.48 55.23 55.71 -2.72% 610万 4.77亿
2023-09-11 55.88 59.27 55.27 57.79 3.74% 807万 6.47亿
2023-09-12 57.21 58.71 57.21 57.86 0.11% 471万 3.82亿
2023-09-13 57.31 57.31 55.39 55.97 -3.26% 489万 3.85亿
2023-09-14 55.75 55.99 54.78 55.15 -1.47% 391万 3.03亿
2023-09-15 55.28 55.56 53.92 54.35 -1.45% 388万 2.97亿
2023-09-18 54.74 55.21 53.38 53.54 -1.48% 430万 3.27亿
2023-09-19 53.54 54.26 52.92 53.78 0.45% 474万 3.56亿
2023-09-20 53.81 54.84 52.76 52.85 -1.74% 559万 4.19亿
2023-09-21 53.21 53.51 52.35 52.56 -0.54% 340万 2.53亿
2023-09-22 52.70 60.38 52.70 58.56 11.41% 1742万 14.01亿
2023-09-25 59.28 61.52 58.48 60.35 3.05% 1475万 12.46亿
2023-09-26 63.41 72.42 63.41 69.08 14.47% 2505万 24.04亿
2023-09-27 65.72 71.33 65.70 68.99 -0.13% 1855万 17.94亿
2023-09-28 70.85 72.45 69.63 71.10 3.05% 1553万 15.49亿
2023-10-09 69.28 70.68 64.85 65.92 -7.28% 1548万 14.56亿
2023-10-10 65.40 67.76 65.40 65.92 0.0% 1025万 9.55亿
2023-10-11 66.26 69.49 64.28 67.43 2.29% 1280万 12.09亿
2023-10-12 68.89 69.26 65.72 65.85 -2.34% 880万 8.25亿
2023-10-13 65.03 66.20 63.23 63.53 -3.52% 859万 7.73亿
2023-10-16 63.40 63.40 60.85 61.63 -2.99% 663万 5.75亿
2023-10-17 61.41 62.13 59.71 61.01 -1.0% 581万 4.95亿
2023-10-18 59.42 59.96 56.57 58.71 -3.78% 833万 6.79亿
2023-10-19 58.72 59.58 57.49 57.53 -2.01% 534万 4.37亿
2023-10-20 57.40 57.64 55.06 55.35 -3.79% 466万 3.66亿
2023-10-23 55.36 56.01 51.76 52.41 -5.3% 554万 4.13亿
2023-10-24 52.97 60.27 52.64 56.90 8.56% 1386万 11.04亿
2023-10-25 56.92 58.17 55.63 56.06 -1.47% 870万 6.90亿
2023-10-26 55.21 57.68 54.31 56.21 0.27% 906万 7.07亿
2023-10-27 55.71 58.31 55.71 56.68 0.83% 1208万 9.62亿
2023-10-30 58.13 59.34 56.28 58.12 2.55% 1349万 10.93亿
2023-10-31 59.35 59.91 56.30 57.42 -1.2% 1070万 8.63亿
2023-11-01 56.42 59.24 55.79 55.83 -2.76% 903万 7.25亿
2023-11-02 55.63 57.73 55.63 55.93 0.17% 951万 7.54亿
2023-11-03 55.91 61.41 55.18 60.11 7.48% 1627万 13.40亿
2023-11-06 62.19 64.70 60.11 64.67 7.58% 1891万 16.68亿
2023-11-07 64.10 66.49 62.85 65.18 0.78% 1609万 14.61亿
2023-11-08 65.35 71.06 64.55 67.90 4.19% 1572万 15.05亿
2023-11-09 67.91 70.72 67.00 67.30 -0.88% 1189万 11.41亿
2023-11-10 67.13 68.11 65.28 65.48 -2.72% 895万 8.30亿
2023-11-13 66.41 70.69 66.20 67.35 2.86% 1115万 10.67亿
2023-11-14 67.58 68.30 65.84 67.20 -0.21% 898万 8.40亿
2023-11-15 68.56 69.28 65.14 65.24 -2.92% 877万 8.14亿
2023-11-16 64.18 65.63 63.16 63.38 -2.85% 845万 7.59亿
2023-11-17 63.62 64.30 62.26 64.28 1.41% 768万 6.83亿
2023-11-20 63.80 65.10 62.57 64.21 -0.1% 711万 6.35亿
2023-11-21 65.33 65.98 63.21 63.31 -1.4% 807万 7.31亿
2023-11-22 62.71 63.48 61.28 61.28 -3.21% 652万 5.68亿
2023-11-23 61.66 61.74 59.91 61.17 -0.17% 435万 3.70亿
2023-11-24 61.51 61.56 58.23 58.91 -3.7% 538万 4.47亿
2023-11-27 57.78 59.17 57.56 57.97 -1.59% 524万 4.26亿
2023-11-28 58.20 58.69 57.26 58.10 0.22% 442万 3.59亿
2023-11-29 57.71 58.28 56.68 56.68 -2.45% 502万 4.03亿
2023-11-30 56.92 57.55 55.56 56.21 -0.82% 438万 3.46亿
2023-12-01 58.84 67.45 58.67 67.45 20.0% 2452万 21.51亿
2023-12-04 66.78 72.13 66.43 71.45 5.92% 2667万 26.15亿
2023-12-05 70.70 72.13 68.20 68.67 -3.89% 1885万 18.46亿
2023-12-06 68.06 74.19 66.28 70.25 2.3% 2082万 20.28亿
2023-12-07 73.72 78.56 73.56 74.77 6.45% 2554万 27.06亿
2023-12-08 73.57 80.38 72.93 77.13 3.15% 2225万 23.61亿
2023-12-11 74.44 77.24 74.12 76.42 -0.93% 1435万 15.20亿
2023-12-12 76.42 79.32 73.78 75.20 -1.59% 1385万 14.76亿
2023-12-13 74.27 75.50 72.28 72.78 -3.23% 1135万 11.72亿
2023-12-14 73.14 75.26 71.43 72.00 -1.06% 1039万 10.66亿
2023-12-15 72.55 73.35 68.93 71.35 -0.9% 1024万 10.21亿
2023-12-18 71.05 72.18 69.66 70.20 -1.61% 713万 7.06亿
2023-12-19 70.83 74.92 69.41 72.99 3.97% 1391万 14.15亿
2023-12-20 73.32 73.53 68.33 68.37 -6.33% 1124万 11.05亿
2023-12-21 67.30 73.20 67.24 70.80 3.56% 1197万 11.77亿
2023-12-22 70.42 71.42 61.43 66.42 -6.19% 1416万 13.27亿
2023-12-25 66.94 67.84 64.00 65.78 -0.97% 824万 7.60亿
2023-12-26 65.97 66.20 62.68 64.03 -2.65% 725万 6.51亿
2023-12-27 64.66 65.38 63.57 63.70 -0.52% 693万 6.24亿
2023-12-28 63.26 66.88 62.52 66.48 4.36% 1048万 9.62亿
2023-12-29 65.78 69.98 65.70 67.56 1.63% 1144万 10.93亿
2024-01-02 67.13 68.04 64.35 64.68 -4.26% 753万 6.93亿
2024-01-03 63.92 65.85 63.05 64.98 0.46% 796万 7.19亿
2024-01-04 63.85 64.05 59.10 61.49 -5.37% 937万 8.03亿
2024-01-05 61.49 61.99 59.28 60.10 -2.26% 645万 5.46亿
2024-01-08 59.85 62.13 59.15 60.44 0.57% 767万 6.54亿
2024-01-09 61.53 61.76 58.60 59.36 -1.78% 761万 6.39亿
2024-01-10 58.64 59.03 57.29 57.99 -2.31% 528万 4.31亿
2024-01-11 57.86 61.15 57.86 60.66 4.59% 897万 7.58亿
2024-01-12 60.56 60.70 58.42 58.42 -3.69% 632万 5.25亿
2024-01-15 57.30 59.54 57.28 58.01 -0.7% 478万 3.90亿
2024-01-16 57.85 58.56 56.67 58.56 0.95% 538万 4.32亿
2024-01-17 58.34 62.05 58.05 59.56 1.71% 1054万 8.92亿
2024-01-18 58.56 70.70 57.87 67.42 13.19% 1953万 17.50亿
2024-01-19 66.92 67.14 64.28 64.48 -4.35% 1326万 12.11亿
2024-01-22 65.58 66.91 63.21 63.47 -1.57% 1324万 12.04亿
2024-01-23 62.95 68.56 62.88 67.90 6.99% 1762万 16.38亿
2024-01-24 66.78 67.03 63.48 66.30 -2.36% 1394万 12.81亿
2024-01-25 66.24 69.45 64.33 68.26 2.95% 1474万 13.92亿
2024-01-26 67.13 70.98 65.63 65.68 -3.78% 1401万 13.45亿
2024-01-29 63.48 63.56 52.59 55.49 -15.52% 1521万 12.22亿
2024-01-30 54.99 56.78 54.11 55.12 -0.67% 772万 6.00亿
2024-01-31 55.96 58.41 52.85 55.78 1.19% 1084万 8.60亿
2024-02-01 53.57 59.41 52.50 56.98 2.16% 1122万 8.90亿
2024-02-02 56.42 58.01 54.66 56.99 0.01% 908万 7.16亿
2024-02-05 56.06 58.99 52.84 54.84 -3.77% 992万 7.75亿
2024-02-06 53.03 60.13 52.85 59.56 8.61% 1274万 10.23亿
2024-02-07 58.63 62.35 58.63 59.03 -0.9% 1227万 10.30亿
2024-02-08 60.13 62.35 59.33 60.13 1.88% 1122万 9.54亿
2024-02-19 72.16 72.16 69.29 72.16 20.0% 1534万 15.43亿
2024-02-20 77.85 83.56 74.25 74.95 3.87% 3798万 42.06亿
2024-02-21 71.33 74.56 71.32 71.83 -4.16% 2471万 25.12亿
2024-02-22 72.78 74.33 71.43 73.45 2.25% 1888万 19.24亿
2024-02-23 73.58 76.40 70.65 75.42 2.68% 2303万 23.86亿
2024-02-26 72.69 74.80 71.43 73.22 -2.91% 1589万 16.29亿
2024-02-27 72.05 76.27 71.55 75.55 3.18% 1920万 19.98亿
2024-02-28 76.57 78.97 68.76 69.98 -7.37% 2276万 23.97亿
2024-02-29 68.53 72.70 68.43 72.19 3.15% 1483万 14.80亿
2024-03-01 71.42 76.13 71.08 75.07 4.0% 1982万 20.53亿
2024-03-04 75.10 77.75 71.43 76.15 1.43% 2060万 21.53亿
2024-03-05 74.27 88.59 73.87 81.12 6.53% 3144万 35.46亿
2024-03-06 79.62 82.16 77.35 79.44 -2.07% 1812万 20.19亿
2024-03-07 78.90 80.13 74.10 74.42 -6.32% 1579万 17.00亿
2024-03-08 74.99 76.12 73.06 75.92 2.02% 1193万 12.50亿
2024-03-11 73.56 76.07 72.65 76.06 0.19% 1097万 11.44亿
2024-03-12 75.60 77.19 73.67 74.33 -2.27% 1143万 12.05亿
2024-03-13 75.13 78.56 74.62 76.27 2.61% 1707万 18.33亿
2024-03-14 74.70 76.02 72.51 73.67 -3.42% 1095万 11.40亿
2024-03-15 73.56 75.70 71.80 75.45 2.42% 1027万 10.64亿
2024-03-18 76.42 78.20 74.98 77.04 2.1% 1230万 13.21亿
2024-03-19 79.70 82.13 76.00 76.22 -1.07% 1640万 18.22亿
2024-03-20 74.52 79.99 74.52 78.70 3.26% 1574万 17.16亿
2024-03-21 79.06 82.13 77.85 80.33 2.07% 1819万 20.49亿
2024-03-22 79.50 83.55 76.63 81.93 1.99% 1815万 20.36亿
2024-03-25 84.27 84.62 76.70 76.70 -6.38% 1589万 18.01亿
2024-03-26 75.35 76.06 71.07 72.00 -6.13% 1515万 15.50亿
2024-03-27 71.01 71.93 66.06 66.35 -7.86% 1328万 12.73亿
2024-03-28 66.35 71.33 66.06 68.99 3.98% 1477万 14.23亿
2024-03-29 68.17 68.75 66.32 66.88 -3.06% 906万 8.52亿
2024-04-01 67.13 70.42 67.13 69.48 3.89% 1104万 10.65亿
2024-04-02 68.92 69.49 66.45 67.56 -2.75% 875万 8.30亿
2024-04-03 67.19 67.45 63.08 63.11 -6.6% 1276万 11.47亿
2024-04-08 62.76 63.84 62.53 63.23 0.19% 724万 6.42亿
2024-04-09 63.21 63.21 61.23 62.28 -1.49% 696万 6.05亿
2024-04-10 61.78 62.38 60.03 60.16 -3.41% 740万 6.33亿
2024-04-11 60.01 62.44 59.86 61.08 1.52% 997万 8.60亿
2024-04-12 61.08 62.34 61.05 61.49 0.68% 782万 6.77亿
2024-04-15 60.97 61.99 58.33 59.62 -3.04% 957万 8.06亿
2024-04-16 59.03 59.85 56.06 56.09 -5.92% 927万 7.41亿
2024-04-17 57.10 59.78 57.10 59.55 6.16% 1107万 9.12亿
2024-04-18 58.63 59.98 57.61 58.64 -1.52% 850万 7.00亿
2024-04-19 59.26 60.81 58.98 59.91 2.17% 1066万 8.96亿
2024-04-22 57.82 59.86 56.33 59.06 -1.43% 644万 5.29亿
2024-04-23 59.63 62.12 59.63 61.74 4.55% 1194万 10.21亿
2024-04-24 62.28 62.85 60.44 62.61 1.4% 1083万 9.39亿
2024-04-25 61.38 63.70 61.13 61.46 -1.84% 938万 8.22亿
2024-04-26 62.12 65.69 61.55 65.00 5.76% 1218万 10.81亿
2024-04-29 68.45 69.27 66.42 66.43 2.21% 1521万 14.45亿
2024-04-30 66.13 67.46 65.10 65.70 -1.1% 936万 8.67亿
2024-05-06 66.90 67.70 65.37 65.69 -0.02% 924万 8.60亿
2024-05-07 65.80 67.17 63.65 63.85 -2.8% 1106万 10.12亿
2024-05-08 63.21 63.21 61.18 61.47 -3.72% 896万 7.77亿
2024-05-09 61.13 62.06 60.88 61.78 0.51% 670万 5.78亿
2024-05-10 61.53 62.75 60.71 60.99 -1.28% 547万 4.70亿
2024-05-13 61.45 65.16 61.23 64.15 5.18% 1313万 11.70亿
2024-05-14 64.78 65.42 61.78 62.66 -2.33% 1108万 9.81亿
2024-05-15 61.41 61.56 59.28 59.31 -5.33% 1018万 8.58亿
2024-05-16 59.63 60.17 59.13 59.53 0.36% 591万 4.93亿
2024-05-17 59.13 59.98 57.74 59.98 0.77% 662万 5.47亿
2024-05-20 59.35 60.33 58.93 59.98 -0.01% 528万 4.43亿
2024-05-21 59.99 61.19 59.63 60.35 0.62% 570万 4.84亿
2024-05-22 60.51 60.51 59.13 59.92 -0.71% 443万 3.71亿
2024-05-23 60.20 60.31 57.64 57.77 -3.59% 668万 5.48亿
2024-05-24 57.68 58.29 56.98 56.99 -1.35% 439万 3.54亿
2024-05-27 57.13 58.13 56.13 58.12 1.98% 462万 3.69亿
2024-05-28 57.78 58.03 56.48 56.48 -2.81% 381万 3.05亿
2024-05-29 56.56 57.27 56.22 56.51 0.05% 317万 2.52亿
2024-05-30 56.19 57.01 55.48 56.56 0.09% 317万 2.51亿
2024-05-31 56.99 57.96 56.95 57.24 1.2% 419万 3.37亿
2024-06-03 57.31 58.76 56.99 58.33 1.9% 520万 4.23亿
2024-06-04 58.33 58.72 57.61 58.72 0.67% 406万 3.32亿
2024-06-05 58.78 58.78 54.10 54.57 -7.07% 1073万 6.02亿
2024-06-06 54.58 55.03 52.88 53.01 -2.86% 837万 4.50亿
2024-06-07 53.49 54.10 51.85 52.80 -0.4% 725万 3.84亿
2024-06-11 52.42 54.85 51.57 54.57 3.35% 819万 4.38亿
2024-06-12 54.25 56.30 54.25 55.60 1.89% 745万 4.14亿
2024-06-13 55.34 55.97 55.08 55.31 -0.52% 558万 3.10亿
2024-06-14 56.70 57.14 55.76 56.37 1.92% 780万 4.40亿
2024-06-17 55.18 56.45 55.07 55.96 -0.73% 558万 3.12亿
2024-06-18 56.20 57.98 56.02 56.53 1.02% 767万 4.37亿
2024-06-19 56.15 57.15 55.68 55.68 -1.5% 576万 3.25亿
2024-06-20 55.70 55.90 53.15 53.19 -4.47% 757万 4.10亿
2024-06-21 53.18 53.47 52.36 52.85 -0.64% 400万 2.12亿
2024-06-24 52.55 52.99 50.12 50.29 -4.84% 634万 3.26亿
2024-06-25 50.50 51.26 48.21 48.92 -2.72% 777万 3.83亿
2024-06-26 49.20 58.00 49.05 56.82 16.15% 2141万 11.44亿
2024-06-27 55.25 56.54 54.16 54.23 -4.56% 1612万 8.93亿
2024-06-28 54.55 55.37 52.99 53.07 -2.14% 1167万 6.32亿
2024-07-01 52.37 53.70 52.03 52.93 -0.26% 627万 3.31亿
2024-07-02 53.09 54.32 52.38 52.70 -0.43% 915万 4.89亿
2024-07-03 52.40 52.63 50.92 51.20 -2.85% 651万 3.35亿
2024-07-04 51.45 52.00 49.80 49.85 -2.64% 581万 2.93亿
2024-07-05 50.00 51.20 49.01 50.75 1.81% 765万 3.85亿
2024-07-08 50.37 50.37 48.45 48.63 -4.18% 629万 3.10亿
2024-07-09 48.95 50.16 48.19 49.96 2.73% 699万 3.45亿
2024-07-10 49.66 50.93 49.25 49.80 -0.32% 630万 3.17亿
2024-07-11 50.80 51.30 50.05 50.75 1.91% 703万 3.57亿
2024-07-12 50.64 50.68 49.61 49.81 -1.85% 599万 3.00亿
2024-07-15 49.60 50.12 49.18 49.37 -0.88% 392万 1.95亿
2024-07-16 49.40 50.29 48.66 50.19 1.66% 551万 2.73亿
2024-07-17 49.90 51.59 49.80 49.92 -0.54% 755万 3.83亿
2024-07-18 48.88 49.31 47.28 48.53 -2.78% 812万 3.91亿
2024-07-19 48.40 49.86 48.18 48.75 0.45% 681万 3.36亿
2024-07-22 49.27 49.70 48.77 49.12 0.76% 479万 2.36亿
2024-07-23 49.12 49.36 47.49 47.59 -3.11% 540万 2.62亿
2024-07-24 47.58 47.96 45.89 45.96 -3.43% 669万 3.12亿
2024-07-25 45.90 46.75 45.52 45.77 -0.41% 481万 2.22亿
2024-07-26 45.88 46.88 45.73 46.64 1.9% 465万 2.16亿
2024-07-29 46.71 47.25 46.11 46.85 0.45% 388万 1.82亿
2024-07-30 46.83 47.21 46.20 46.60 -0.53% 420万 1.96亿
2024-07-31 46.60 48.73 46.55 48.58 4.25% 754万 3.62亿
2024-08-01 48.53 49.14 47.88 48.01 -1.17% 544万 2.63亿
2024-08-02 47.47 48.98 47.10 47.16 -1.77% 623万 3.00亿
2024-08-05 46.50 48.20 45.38 45.40 -3.73% 689万 3.22亿
2024-08-06 46.05 46.75 45.30 46.19 1.74% 436万 2.01亿
2024-08-07 46.40 46.56 45.34 45.43 -1.65% 435万 2.00亿
2024-08-08 45.01 45.26 43.82 44.92 -1.12% 521万 2.33亿
2024-08-09 45.48 45.88 44.00 44.00 -2.05% 386万 1.73亿
2024-08-12 43.94 44.25 43.35 43.59 -0.93% 379万 1.66亿
2024-08-13 43.59 44.16 43.40 44.16 1.31% 340万 1.49亿
2024-08-14 44.30 45.54 43.76 44.64 1.09% 631万 2.83亿
2024-08-15 44.06 45.98 44.05 45.15 1.14% 644万 2.91亿
2024-08-16 44.28 44.87 42.41 42.50 -5.87% 1138万 4.92亿
2024-08-19 42.23 43.68 42.23 42.81 0.73% 679万 2.92亿
2024-08-20 42.77 43.17 41.97 42.02 -1.85% 444万 1.89亿
2024-08-21 41.81 42.63 41.33 41.38 -1.52% 432万 1.81亿
2024-08-22 41.60 42.08 40.38 40.48 -2.17% 563万 2.31亿
2024-08-23 40.48 40.92 39.99 40.63 0.37% 444万 1.80亿
2024-08-26 41.00 41.58 40.20 40.52 -0.27% 436万 1.79亿
2024-08-27 40.26 40.71 39.50 39.68 -2.07% 386万 1.55亿
2024-08-28 39.65 39.70 38.68 39.45 -0.58% 419万 1.64亿
2024-08-29 39.40 40.19 38.99 39.82 0.94% 404万 1.61亿
2024-08-30 39.82 41.55 39.72 40.96 2.86% 670万 2.74亿
2024-09-02 40.85 41.19 38.93 38.95 -4.91% 611万 2.43亿
2024-09-03 38.93 40.06 38.72 39.74 2.03% 529万 2.09亿
2024-09-04 39.00 39.98 39.00 39.28 -1.16% 356万 1.41亿
2024-09-05 39.42 40.73 39.30 39.92 1.63% 573万 2.29亿
2024-09-06 39.89 40.20 39.07 39.09 -2.08% 378万 1.50亿
2024-09-09 38.90 39.17 38.28 38.73 -0.92% 329万 1.27亿
2024-09-10 38.92 40.15 38.09 39.77 2.69% 556万 2.17亿
2024-09-11 39.50 43.40 39.48 41.48 4.3% 1626万 6.77亿
2024-09-12 42.46 43.72 41.52 41.73 0.6% 1535万 6.50亿
2024-09-13 41.60 43.28 40.34 40.42 -3.14% 1085万 4.46亿
2024-09-18 39.66 40.14 37.92 38.65 -4.38% 876万 3.40亿
2024-09-19 38.98 39.92 38.32 39.53 2.28% 916万 3.60亿
2024-09-20 40.00 40.07 38.83 39.29 -0.61% 587万 2.31亿
2024-09-23 39.14 39.90 38.85 38.95 -0.87% 492万 1.93亿
2024-09-24 39.20 41.35 38.38 41.09 5.49% 1317万 5.29亿
2024-09-25 41.30 44.62 41.30 42.68 3.87% 1802万 7.77亿
2024-09-26 42.38 43.75 42.02 43.72 2.44% 1195万 5.14亿
2024-09-27 44.55 48.47 44.30 47.88 9.52% 1891万 8.78亿
2024-09-30 51.01 57.45 49.45 57.45 19.99% 3012万 16.14亿
2024-10-08 68.94 68.94 62.11 68.94 20.0% 3190万 21.34亿
2024-10-09 65.52 76.56 61.00 67.90 -1.51% 3589万 24.32亿
2024-10-10 68.00 68.50 59.97 60.97 -10.21% 2340万 14.76亿
2024-10-11 58.70 59.42 54.15 55.32 -9.27% 1717万 9.73亿
2024-10-14 55.40 60.01 53.55 58.91 6.49% 1846万 10.54亿
2024-10-15 57.72 61.68 57.29 57.30 -2.73% 1923万 11.46亿
2024-10-16 55.10 58.77 55.00 57.19 -0.19% 1251万 7.16亿
2024-10-17 57.84 65.88 57.19 61.37 7.31% 2940万 17.99亿
2024-10-18 60.00 65.00 59.20 63.14 2.88% 2837万 17.64亿
2024-10-21 63.14 66.88 62.55 64.48 2.12% 2476万 16.14亿
2024-10-22 64.48 72.50 63.88 67.06 4.0% 3686万 24.83亿
2024-10-23 67.00 67.00 62.25 62.35 -7.02% 2569万 16.53亿
2024-10-24 61.02 63.27 61.02 61.99 -0.58% 1162万 7.20亿
2024-10-25 61.00 62.88 60.50 62.28 0.47% 1594万 9.84亿
2024-10-28 63.00 65.87 61.80 64.96 4.3% 1885万 12.08亿
2024-10-29 65.00 66.66 62.29 62.30 -4.09% 1848万 11.79亿
2024-10-30 61.05 62.78 60.59 61.48 -1.32% 1169万 7.20亿
2024-10-31 61.05 63.02 59.68 61.38 -0.16% 1484万 9.11亿
2024-11-01 61.61 62.16 56.01 56.14 -8.54% 1700万 9.89亿
2024-11-04 55.61 57.67 55.24 57.16 1.82% 757万 4.31亿
2024-11-05 57.17 60.30 56.70 60.15 5.23% 1362万 8.05亿
2024-11-06 60.15 62.56 59.80 60.29 0.23% 1513万 9.25亿
2024-11-07 59.60 61.80 59.10 61.54 2.07% 1155万 6.99亿
2024-11-08 62.68 64.87 61.70 62.11 0.93% 1925万 12.14亿
2024-11-11 62.00 68.08 61.55 66.88 7.68% 2883万 18.92亿
2024-11-12 66.25 66.48 62.73 63.62 -4.87% 2015万 13.03亿
2024-11-13 64.98 71.20 63.80 68.39 7.5% 3977万 27.09亿
2024-11-14 69.89 73.00 67.20 67.56 -1.21% 3889万 27.40亿
2024-11-15 69.92 73.88 68.00 69.78 3.29% 3604万 25.53亿
2024-11-18 69.91 70.00 55.82 59.43 -14.83% 3270万 19.77亿
2024-11-19 57.50 59.56 56.50 59.24 -0.32% 2079万 12.04亿
2024-11-20 59.24 64.56 59.01 61.64 4.05% 2210万 13.58亿
2024-11-21 61.00 62.92 60.22 61.28 -0.58% 1752万 10.78亿
2024-11-22 60.68 65.80 60.25 60.69 -0.96% 2474万 15.71亿
2024-11-25 62.50 63.10 58.55 61.61 1.52% 1787万 10.85亿
2024-11-26 61.00 64.00 60.22 60.84 -1.25% 1563万 9.74亿
2024-11-27 60.00 63.48 57.68 63.43 4.26% 1685万 10.20亿
2024-11-28 63.43 63.83 60.28 60.40 -4.78% 1591万 9.84亿
2024-11-29 60.21 66.13 59.71 63.42 5.0% 2155万 13.59亿
2024-12-02 63.00 65.25 62.81 64.23 1.28% 1615万 10.35亿
2024-12-03 63.97 63.97 61.84 62.37 -2.9% 1379万 8.64亿
2024-12-04 61.75 62.69 60.05 60.51 -2.98% 1056万 6.48亿
2024-12-05 64.00 72.61 64.00 72.61 20.0% 2712万 19.10亿
2024-12-06 80.00 86.68 75.48 81.88 12.77% 7359万 58.88亿
2024-12-09 85.21 87.00 80.00 83.10 1.49% 5617万 47.03亿
2024-12-10 86.00 90.30 80.01 81.53 -1.89% 5473万 46.52亿
2024-12-11 78.00 80.00 77.00 77.67 -4.73% 3230万 25.23亿
2024-12-12 77.40 78.50 73.46 75.18 -3.21% 3540万 26.57亿
2024-12-13 74.11 77.26 73.43 73.58 -2.13% 2940万 22.16亿
2024-12-16 72.75 73.49 70.40 70.82 -3.75% 2109万 15.08亿
2024-12-17 70.69 71.85 69.36 70.18 -0.9% 1623万 11.44亿
2024-12-18 69.84 72.96 68.88 71.92 2.48% 2060万 14.68亿
2024-12-19 70.18 71.46 69.38 70.93 -1.38% 1537万 10.84亿
2024-12-20 70.23 73.77 69.90 73.43 3.52% 2051万 14.88亿
2024-12-23 73.00 73.00 65.31 67.20 -8.48% 2257万 15.57亿
2024-12-24 67.00 67.50 65.00 66.81 -0.58% 1259万 8.33亿
2024-12-25 66.32 66.67 64.41 64.97 -2.75% 1062万 6.93亿
2024-12-26 65.50 67.77 65.05 67.63 4.09% 1295万 8.67亿
2024-12-27 67.29 69.04 66.31 67.60 -0.04% 1112万 7.54亿
2024-12-30 68.00 70.06 67.21 68.15 0.81% 1302万 8.97亿
2024-12-31 68.80 68.80 62.80 63.15 -7.34% 1253万 8.20亿
2025-01-02 63.15 64.20 60.19 61.21 -3.07% 994万 6.19亿
2025-01-03 61.60 61.77 57.00 57.53 -6.01% 1040万 6.16亿
2025-01-06 57.53 58.45 55.28 55.97 -2.71% 777万 4.40亿
2025-01-07 56.30 57.65 55.90 57.65 3.0% 775万 4.41亿
2025-01-08 56.50 58.18 54.79 57.10 -0.95% 936万 5.30亿
2025-01-09 56.85 60.50 56.41 59.60 4.38% 1403万 8.29亿
2025-01-10 59.00 60.30 57.50 57.50 -3.52% 940万 5.55亿
2025-01-13 56.80 58.23 55.76 57.80 0.52% 616万 3.52亿
2025-01-14 58.47 61.65 57.96 61.50 6.4% 1245万 7.50亿
2025-01-15 61.00 62.98 60.85 61.48 -0.03% 1193万 7.39亿
2025-01-16 61.56 63.24 59.96 60.89 -0.96% 978万 6.01亿
2025-01-17 60.89 62.57 59.87 61.59 1.15% 887万 5.45亿
2025-01-20 61.99 62.86 61.32 61.93 0.55% 859万 5.33亿
2025-01-21 62.68 63.28 61.24 62.41 0.78% 785万 4.89亿
2025-01-22 63.01 63.01 59.88 60.43 -3.17% 917万 5.62亿
2025-01-23 61.88 63.85 61.05 61.08 1.08% 1316万 8.23亿
2025-01-24 61.79 70.67 61.25 68.83 12.69% 3336万 22.34亿
2025-01-27 72.50 73.30 68.20 68.46 -0.54% 2314万 16.20亿
2025-02-05 76.80 82.15 75.00 82.15 20.0% 3498万 27.65亿
2025-02-06 81.17 81.17 75.88 79.65 -3.04% 4317万 34.07亿
2025-02-07 77.30 86.97 75.91 80.32 0.84% 4533万 36.35亿
2025-02-10 80.24 83.30 79.10 81.15 1.03% 3219万 26.16亿
2025-02-11 79.11 80.68 76.42 76.63 -5.57% 3157万 24.64亿
2025-02-12 76.56 78.75 76.11 78.28 2.15% 2318万 18.06亿
2025-02-13 78.48 83.35 77.30 79.94 2.12% 3656万 29.45亿
2025-02-14 77.91 81.60 74.57 78.49 -1.81% 2992万 23.19亿
2025-02-17 78.81 83.50 77.80 83.50 6.38% 3526万 28.54亿
2025-02-18 81.92 81.92 76.27 76.68 -8.17% 2688万 21.27亿
2025-02-19 76.60 78.40 75.80 78.09 1.84% 1730万 13.39亿
2025-02-20 77.70 78.43 74.91 76.20 -2.42% 1742万 13.36亿
2025-02-21 76.31 79.00 75.85 78.70 3.28% 2160万 16.82亿
2025-02-24 78.71 82.00 78.01 79.02 0.41% 2134万 17.00亿
2025-02-25 76.81 80.22 76.00 77.29 -2.19% 1689万 13.11亿
2025-02-26 81.56 82.50 77.68 78.42 1.46% 2029万 16.13亿
2025-02-27 77.82 79.17 73.16 73.25 -6.59% 2146万 16.23亿
2025-02-28 72.00 72.92 66.60 67.30 -8.12% 1628万 11.37亿
2025-03-03 67.90 70.80 66.25 68.30 1.49% 1242万 8.56亿
2025-03-04 67.00 69.02 67.00 68.74 0.64% 750万 5.14亿
2025-03-05 68.59 69.30 67.70 69.05 0.45% 794万 5.44亿
2025-03-06 72.00 74.68 71.12 73.66 6.68% 1978万 14.41亿
2025-03-07 73.80 75.20 71.36 72.70 -1.3% 1640万 12.08亿
2025-03-10 71.43 71.90 70.48 71.09 -2.21% 813万 5.78亿
2025-03-11 69.50 70.71 69.34 70.27 -1.15% 632万 4.43亿
2025-03-12 71.00 71.47 70.16 70.18 -0.13% 748万 5.30亿
2025-03-13 70.58 71.06 67.35 68.17 -2.86% 966万 6.66亿
2025-03-14 68.60 69.85 67.61 69.34 1.72% 757万 5.22亿
2025-03-17 69.50 70.00 68.86 69.22 -0.17% 550万 3.82亿
2025-03-18 69.70 70.88 69.22 70.30 1.56% 781万 5.48亿
2025-03-19 70.11 70.20 68.70 68.96 -1.91% 509万 3.52亿
2025-03-20 68.60 69.88 68.01 68.30 -0.96% 506万 3.49亿
2025-03-21 67.80 68.09 65.81 65.87 -3.56% 650万 4.34亿
2025-03-24 65.88 66.45 62.03 64.35 -2.31% 803万 5.14亿
2025-03-25 64.31 64.52 62.04 62.58 -2.75% 594万 3.76亿
2025-03-26 62.80 63.73 62.61 62.78 0.32% 379万 2.39亿
2025-03-27 62.96 63.63 62.09 62.48 -0.48% 402万 2.53亿
2025-03-28 63.23 64.88 62.60 62.90 0.67% 644万 4.09亿
2025-03-31 61.80 62.50 60.25 62.17 -1.16% 643万 3.94亿
2025-04-01 62.40 62.82 61.36 61.38 -1.27% 388万 2.40亿
2025-04-02 61.38 63.28 61.38 62.38 1.63% 590万 3.69亿
2025-04-03 61.28 62.50 60.75 61.41 -1.55% 371万 2.29亿
2025-04-07 56.00 57.48 49.13 49.13 -20.0% 1050万 5.46亿
2025-04-08 49.13 53.00 49.13 50.90 3.6% 977万 4.97亿
2025-04-09 49.80 53.03 47.72 52.75 3.63% 989万 5.06亿
2025-04-10 55.00 55.78 53.96 54.40 3.13% 896万 4.92亿
2025-04-11 53.54 55.37 53.41 54.83 0.79% 624万 3.42亿
2025-04-14 55.67 56.66 54.85 55.22 0.71% 567万 3.16亿
2025-04-15 55.00 55.78 54.51 54.83 -0.71% 396万 2.18亿
2025-04-16 54.50 54.98 53.24 54.00 -1.51% 420万 2.28亿
2025-04-17 53.44 55.59 53.44 54.40 0.74% 548万 3.01亿
2025-04-18 54.30 54.51 53.45 53.91 -0.9% 313万 1.69亿
2025-04-21 53.80 55.47 53.20 55.44 2.84% 468万 2.57亿
2025-04-22 55.40 55.66 54.36 54.42 -1.84% 365万 2.00亿
2025-04-23 55.00 55.63 54.53 54.94 0.96% 495万 2.73亿
2025-04-24 54.94 57.30 54.21 54.80 -0.25% 1050万 5.86亿
2025-04-25 54.33 55.58 54.33 54.73 -0.13% 577万 3.17亿
2025-04-28 55.44 59.79 55.44 57.45 4.97% 1446万 8.34亿
2025-04-29 57.25 58.27 56.49 57.66 0.37% 744万 4.28亿
2025-04-30 58.49 62.89 58.13 61.07 5.91% 1420万 8.69亿
2025-05-06 61.85 62.90 60.20 62.30 2.01% 1101万 6.79亿
2025-05-07 62.30 63.38 60.02 60.80 -2.41% 1048万 6.43亿
2025-05-08 60.80 67.22 60.21 64.55 6.17% 2127万 13.67亿
2025-05-09 64.89 66.00 62.81 63.19 -2.11% 1502万 9.62亿
2025-05-12 63.23 64.28 62.00 63.72 0.84% 1153万 7.27亿
2025-05-13 64.50 65.68 63.32 63.36 -0.56% 842万 5.41亿
2025-05-14 62.96 63.60 61.88 63.03 -0.52% 783万 4.91亿
2025-05-15 63.04 64.76 61.82 62.23 -1.27% 751万 4.74亿
2025-05-16 61.70 64.27 61.05 62.93 1.12% 730万 4.59亿
2025-05-19 61.67 62.15 60.00 60.63 -3.65% 789万 4.79亿
2025-05-20 61.06 61.31 60.09 60.92 0.48% 455万 2.77亿
2025-05-21 60.50 60.99 60.09 60.28 -1.05% 377万 2.28亿
2025-05-22 60.30 63.49 60.30 62.03 2.9% 1216万 7.53亿
2025-05-23 61.00 61.70 58.93 59.00 -4.88% 884万 5.33亿
2025-05-26 59.04 60.20 59.00 59.93 1.58% 447万 2.68亿
2025-05-27 59.92 59.92 58.56 58.89 -1.74% 417万 2.46亿
2025-05-28 58.89 59.16 57.58 57.75 -1.94% 414万 2.41亿
2025-05-29 58.47 59.93 58.03 59.83 3.6% 582万 3.45亿
2025-05-30 59.67 59.70 58.58 58.75 -1.81% 365万 2.15亿
2025-06-03 58.57 59.78 58.10 58.59 -0.27% 294万 1.74亿
2025-06-04 58.61 59.70 58.26 59.01 0.72% 286万 1.70亿
2025-06-05 59.02 60.38 58.70 60.21 2.03% 539万 3.22亿
2025-06-06 61.00 61.30 59.63 60.15 -0.1% 498万 3.01亿
2025-06-09 60.34 62.12 60.34 61.60 2.41% 662万 4.07亿
2025-06-10 61.60 61.86 59.81 61.10 -0.81% 578万 3.52亿
2025-06-11 61.64 62.30 61.00 61.05 -0.08% 499万 3.07亿
2025-06-12 60.63 61.80 60.20 60.55 -0.82% 470万 2.87亿
2025-06-13 60.00 60.00 58.16 58.49 -3.4% 545万 3.21亿
2025-06-16 58.00 61.48 58.00 60.78 3.92% 731万 4.40亿
2025-06-17 60.83 61.04 59.81 60.18 -0.99% 382万 2.31亿
2025-06-18 60.00 61.58 59.40 61.12 1.56% 538万 3.26亿
2025-06-19 62.00 67.10 61.82 63.78 4.35% 2222万 14.34亿
2025-06-20 62.82 63.50 59.04 59.04 -7.43% 1453万 8.79亿
2025-06-23 57.97 59.68 57.85 59.46 0.71% 586万 3.46亿
2025-06-24 59.98 60.91 59.50 60.73 2.14% 705万 4.27亿
2025-06-25 60.80 62.39 60.42 62.11 2.27% 837万 5.15亿
2025-06-26 62.47 62.99 61.13 61.28 -1.34% 775万 4.80亿
2025-06-27 61.30 62.16 60.67 60.74 -0.88% 650万 3.98亿
2025-06-30 61.11 62.58 60.74 62.05 2.16% 691万 4.28亿
2025-07-01 61.94 63.50 61.25 62.84 1.27% 911万 5.68亿
2025-07-02 62.21 62.78 61.00 61.75 -1.73% 614万 3.81亿
2025-07-03 62.30 63.66 62.02 62.26 0.83% 624万 3.92亿
2025-07-04 62.87 62.87 61.13 61.15 -1.78% 491万 3.03亿
2025-07-07 60.68 62.68 60.50 61.91 1.24% 638万 3.97亿
2025-07-08 61.85 65.41 61.67 65.18 5.28% 1654万 10.61亿
2025-07-09 64.88 69.61 64.70 67.46 3.5% 2167万 14.61亿
2025-07-10 66.50 68.00 66.27 67.80 0.5% 1235万 8.31亿
2025-07-11 67.13 69.89 66.60 68.47 0.99% 1391万 9.51亿
2025-07-14 68.50 69.00 64.50 65.60 -4.19% 1247万 8.20亿
2025-07-15 65.50 70.50 65.30 70.50 7.47% 2248万 15.44亿
2025-07-16 72.54 73.00 70.15 70.66 0.23% 1736万 12.34亿
2025-07-17 69.04 72.86 69.04 72.22 2.21% 1252万 8.97亿
2025-07-18 75.77 76.01 68.95 69.54 -3.71% 2426万 17.54亿
2025-07-21 68.09 71.48 68.09 69.51 -0.04% 1155万 8.07亿
2025-07-22 69.00 71.60 68.56 69.32 -0.27% 1095万 7.65亿
2025-07-23 68.66 70.47 67.83 68.98 -0.49% 1012万 6.96亿
2025-07-24 68.97 70.99 68.80 70.33 1.96% 1119万 7.83亿
2025-07-25 72.00 74.67 71.15 74.57 6.03% 2210万 16.18亿
2025-07-28 74.44 76.66 71.30 76.15 2.12% 1890万 13.88亿
2025-07-29 76.10 81.10 75.51 78.60 3.22% 2347万 18.62亿
2025-07-30 78.70 83.41 77.50 79.10 0.64% 2279万 18.26亿
2025-07-31 83.00 85.33 78.77 80.71 2.04% 3047万 24.81亿
2025-08-01 83.71 95.00 80.00 89.60 11.01% 4218万 35.90亿
2025-08-04 86.00 88.71 84.11 87.20 -2.68% 2551万 22.06亿
2025-08-05 84.10 85.13 81.13 82.01 -5.95% 2341万 19.36亿
2025-08-06 82.22 86.00 81.26 85.00 3.65% 2200万 18.43亿
2025-08-07 86.60 89.96 85.00 87.17 2.55% 2192万 19.19亿
2025-08-08 83.00 83.45 77.00 77.12 -11.53% 2565万 20.38亿
2025-08-11 76.70 81.52 76.63 80.11 3.88% 1740万 13.67亿
2025-08-12 79.02 80.23 78.12 79.30 -1.01% 1142万 9.05亿
2025-08-13 79.21 80.60 78.18 79.36 0.08% 1217万 9.68亿
2025-08-14 79.01 80.26 76.95 77.11 -2.84% 1477万 11.61亿
2025-08-15 76.76 78.50 75.96 78.08 1.26% 1151万 8.93亿
2025-08-18 77.60 80.36 77.60 80.30 2.84% 1562万 12.45亿
2025-08-19 79.86 83.53 79.34 80.80 0.62% 1813万 14.80亿
2025-08-20 79.19 79.20 76.80 78.85 -2.41% 1517万 11.84亿
2025-08-21 78.65 79.96 77.36 78.70 -0.19% 1085万 8.54亿
2025-08-22 79.46 82.96 78.70 82.69 5.07% 2408万 19.69亿
2025-08-25 82.83 85.30 82.02 83.61 1.11% 2161万 18.07亿
2025-08-26 82.41 86.65 82.01 84.68 1.28% 1927万 16.33亿
2025-08-27 88.80 90.13 82.80 82.86 -2.15% 2560万 22.20亿
2025-08-28 81.30 82.45 78.50 80.45 -2.91% 2084万 16.79亿
2025-08-29 80.47 80.60 77.00 78.68 -2.2% 1495万 11.72亿
2025-09-01 80.11 82.40 78.40 79.95 1.61% 1518万 12.15亿
2025-09-02 80.25 80.38 75.77 77.31 -3.3% 1523万 11.88亿
2025-09-03 76.80 78.20 73.70 73.82 -4.51% 1178万 8.90亿
2025-09-04 74.10 75.84 71.22 72.56 -1.71% 1093万 8.08亿
2025-09-05 72.94 74.87 71.28 73.85 1.78% 885万 6.45亿
2025-09-08 73.50 75.20 72.92 74.24 0.53% 841万 6.22亿
2025-09-09 74.25 74.60 71.65 71.65 -3.49% 795万 5.78亿
2025-09-10 71.76 73.48 71.76 72.95 1.81% 679万 4.95亿
2025-09-11 72.95 74.24 71.66 74.20 1.71% 962万 7.06亿
2025-09-12 74.26 75.66 73.53 73.58 -0.84% 982万 7.32亿
2025-09-15 73.49 73.85 72.50 72.72 -1.17% 685万 5.00亿
2025-09-16 73.70 75.20 73.01 74.75 2.79% 936万 6.94亿
2025-09-17 74.00 75.32 73.55 74.71 -0.05% 803万 5.97亿
2025-09-18 74.73 76.00 72.01 72.66 -2.74% 1281万 9.55亿
2025-09-19 72.14 75.00 72.10 73.06 0.55% 988万 7.32亿
2025-09-22 73.43 74.06 72.23 72.75 -0.42% 714万 5.21亿
2025-09-23 73.39 73.50 68.66 70.26 -3.42% 1072万 7.53亿
2025-09-24 70.00 72.71 69.45 72.48 3.16% 999万 7.14亿
2025-09-25 72.45 77.88 72.12 75.28 3.86% 1970万 14.96亿
2025-09-26 75.20 75.25 72.20 72.37 -3.87% 1020万 7.53亿
2025-09-29 72.36 73.00 71.28 72.71 0.47% 767万 5.54亿
2025-09-30 76.12 77.98 74.74 77.51 6.6% 2408万 18.49亿
2025-10-09 79.45 86.21 78.58 81.48 5.12% 3143万 25.78亿
2025-10-10 79.01 79.30 74.67 75.04 -7.9% 2055万 15.72亿
2025-10-13 70.88 74.20 70.77 71.60 -4.58% 1562万 11.24亿
2025-10-14 72.41 73.40 69.49 69.89 -2.39% 1126万 8.00亿
2025-10-15 69.99 70.85 68.78 69.93 0.06% 1049万 7.29亿
2025-10-16 69.50 69.52 68.27 68.49 -2.06% 738万 5.07亿
2025-10-17 68.30 68.98 66.00 66.20 -3.34% 728万 4.91亿
2025-10-20 66.99 67.85 66.71 67.61 2.13% 523万 3.52亿
2025-10-21 67.19 68.38 67.05 68.27 0.98% 505万 3.43亿
2025-10-22 68.20 68.89 67.60 67.81 -0.67% 443万 3.03亿
2025-10-23 68.17 69.27 67.07 69.09 1.89% 566万 3.86亿
2025-10-24 69.15 69.36 68.68 69.30 0.3% 589万 4.07亿
2025-10-27 69.80 69.98 68.62 68.89 -0.59% 621万 4.30亿
2025-10-28 68.99 70.79 68.56 69.43 0.78% 849万 5.94亿
2025-10-29 68.90 70.25 67.71 70.05 0.89% 967万 6.66亿
2025-10-30 69.49 70.88 68.32 68.84 -1.73% 936万 6.53亿
2025-10-31 68.34 73.40 68.34 72.45 5.24% 1846万 13.28亿
2025-11-03 73.45 74.78 72.71 74.40 2.69% 1556万 11.51亿
2025-11-04 73.29 74.17 72.15 73.86 -0.73% 945万 6.94亿
2025-11-05 72.37 73.05 70.90 72.26 -2.17% 844万 6.07亿
2025-11-06 72.19 73.43 70.52 72.40 0.19% 842万 6.06亿
2025-11-07 71.91 72.29 70.20 70.39 -2.78% 749万 5.31亿
2025-11-10 72.00 74.00 71.28 71.46 1.52% 1184万 8.61亿
2025-11-11 71.09 71.79 69.62 69.84 -2.27% 833万 5.88亿
2025-11-12 69.62 69.84 67.50 68.24 -2.29% 578万 3.96亿
2025-11-13 68.41 70.18 68.06 70.17 2.83% 602万 4.17亿
2025-11-14 69.20 69.37 66.88 66.89 -4.67% 719万 4.88亿
2025-11-17 66.88 70.12 66.88 69.63 4.1% 966万 6.69亿
2025-11-18 69.30 74.00 68.20 73.01 4.85% 1806万 13.01亿
2025-11-19 73.88 74.75 72.43 73.22 0.29% 1521万 11.20亿
2025-11-20 73.98 74.34 72.50 72.65 -0.78% 1026万 7.51亿
2025-11-21 74.61 80.00 74.51 77.14 6.18% 3842万 29.61亿
2025-11-24 77.20 81.90 73.45 79.28 2.77% 3838万 29.78亿
2025-11-25 79.90 83.80 79.20 79.48 0.25% 3643万 29.66亿
2025-11-26 78.50 81.09 77.77 79.35 -0.16% 2277万 18.10亿
2025-11-27 78.24 78.60 76.10 76.24 -3.92% 1965万 15.17亿
2025-11-28 76.20 78.00 75.05 75.61 -0.83% 1370万 10.44亿
2025-12-01 75.12 76.90 74.40 75.66 0.07% 1260万 9.50亿
2025-12-02 75.31 75.68 73.67 74.19 -1.94% 831万 6.18亿
2025-12-03 74.19 74.29 70.22 70.34 -5.19% 1051万 7.52亿
2025-12-04 70.40 70.78 69.09 69.15 -1.69% 749万 5.21亿
2025-12-05 69.35 70.63 68.50 70.23 1.56% 771万 5.38亿
2025-12-08 70.24 71.30 70.18 71.00 1.1% 890万 6.31亿
2025-12-09 70.35 71.85 69.63 69.90 -1.55% 845万 5.97亿
2025-12-10 69.61 70.40 69.10 70.16 0.37% 593万 4.14亿
2025-12-11 69.89 69.89 68.36 68.39 -2.52% 730万 5.04亿
2025-12-12 68.00 69.59 67.50 69.13 1.08% 623万 4.29亿
2025-12-15 68.00 68.59 66.50 66.68 -3.54% 755万 5.08亿
2025-12-16 66.39 66.80 64.06 64.29 -3.58% 689万 4.47亿
2025-12-17 64.28 66.55 64.28 66.52 3.47% 644万 4.23亿
2025-12-18 66.00 67.14 65.64 65.85 -1.01% 493万 3.27亿
2025-12-19 66.30 67.08 65.96 66.12 0.41% 452万 3.00亿
2025-12-22 66.31 66.78 65.90 66.00 -0.18% 539万 3.58亿
2025-12-23 66.10 66.19 65.09 65.35 -0.98% 410万 2.70亿
2025-12-24 65.51 66.72 65.37 66.50 1.76% 501万 3.32亿
2025-12-25 66.57 68.18 66.16 67.51 1.52% 698万 4.70亿
2025-12-26 67.35 68.06 66.85 67.45 -0.09% 549万 3.71亿
2025-12-29 66.99 68.32 66.66 67.57 0.18% 611万 4.13亿
2025-12-30 68.48 69.35 67.56 68.19 0.92% 937万 6.40亿
2025-12-31 67.80 71.79 67.74 70.65 3.61% 1688万 11.87亿
2026-01-05 70.99 74.41 69.66 73.88 4.57% 1921万 13.98亿
2026-01-06 73.69 74.90 73.11 74.35 0.64% 1423万 10.55亿
2026-01-07 73.75 76.49 73.35 73.72 -0.85% 1410万 10.52亿
2026-01-08 74.00 77.55 73.17 75.39 2.27% 1606万 12.09亿
2026-01-09 74.72 82.55 74.58 82.55 9.5% 2845万 22.70亿
2026-01-12 85.73 99.06 84.10 99.06 20.0% 4084万 37.39亿
2026-01-13 109.00 114.27 105.00 105.11 6.11% 5320万 57.76亿
2026-01-14 105.11 122.80 105.11 109.82 4.48% 4891万 55.22亿
2026-01-15 107.11 108.99 102.85 104.60 -4.75% 3149万 33.37亿
2026-01-16 103.02 107.90 97.70 98.76 -5.58% 2373万 23.95亿
2026-01-19 98.76 99.80 93.96 94.90 -3.91% 1828万 17.65亿
2026-01-20 96.40 97.67 91.67 92.94 -2.07% 1469万 13.83亿
2026-01-21 92.03 94.55 90.80 91.50 -1.55% 1235万 11.40亿
2026-01-22 91.81 97.04 90.58 93.41 2.09% 1656万 15.57亿
2026-01-23 93.43 96.13 92.41 94.29 0.94% 1721万 16.28亿
2026-01-26 95.00 96.24 89.92 91.11 -3.37% 1357万 12.46亿
2026-01-27 91.83 92.80 88.00 91.45 0.37% 1220万 11.03亿
2026-01-28 92.05 92.72 89.45 89.80 -1.8% 1069万 9.71亿
2026-01-29 88.28 98.80 88.28 93.07 3.64% 2390万 22.72亿
2026-01-30 92.02 95.59 91.00 93.35 0.3% 1702万 15.90亿
2026-02-02 93.00 94.89 88.70 88.75 -4.93% 1327万 12.13亿
2026-02-03 90.58 92.75 88.82 91.66 3.28% 1138万 10.35亿
2026-02-04 90.66 96.32 90.01 92.25 0.64% 1663万 15.40亿
2026-02-05 90.00 92.60 88.71 89.20 -3.31% 1102万 9.93亿
2026-02-06 88.50 89.37 85.40 86.36 -3.18% 1019万 8.87亿
2026-02-09 92.48 99.72 89.77 96.60 11.86% 2634万 24.89亿
2026-02-10 97.74 107.44 95.43 102.01 5.6% 4358万 43.58亿
2026-02-11 102.03 102.18 93.68 94.65 -7.21% 2863万 27.58亿
2026-02-12 94.66 101.99 91.70 99.30 4.91% 2877万 27.83亿
2026-02-13 98.00 99.14 95.03 95.08 -4.25% 1978万 19.08亿
2026-02-24 95.48 95.52 84.70 85.17 -10.42% 2357万 20.54亿
2026-02-25 85.69 86.30 84.21 84.80 -0.43% 1240万 10.55亿
2026-02-26 84.80 85.45 83.52 83.93 -1.03% 1124万 9.47亿
2026-02-27 84.39 87.19 84.13 85.67 2.07% 1350万 11.54亿
2026-03-02 83.02 84.43 80.60 81.42 -4.96% 1601万 13.13亿
2026-03-03 81.79 82.18 76.01 76.47 -6.08% 1402万 10.99亿
2026-03-04 75.11 76.88 74.65 75.17 -1.7% 939万 7.10亿
2026-03-05 78.00 78.60 75.60 76.53 1.81% 886万 6.82亿
2026-03-06 75.74 76.98 75.55 76.53 0.0% 697万 5.33亿
2026-03-09 76.26 80.33 75.82 79.93 4.44% 1883万 14.72亿
2026-03-10 80.29 82.76 78.62 79.10 -1.04% 1819万 14.55亿
2026-03-11 78.20 78.71 76.70 77.10 -2.53% 1181万 9.17亿
2026-03-12 77.06 77.28 75.38 76.17 -1.21% 764万 5.83亿
2026-03-13 75.96 76.10 73.20 73.45 -3.57% 847万 6.30亿
2026-03-16 73.00 74.48 72.50 74.35 1.23% 642万 4.72亿
2026-03-17 75.01 75.54 72.72 72.86 -2.0% 669万 4.97亿
2026-03-18 73.37 74.39 72.91 74.32 2.0% 596万 4.40亿
2026-03-19 72.99 74.19 72.40 73.03 -1.74% 921万 6.75亿
2026-03-20 73.07 73.93 70.50 70.55 -3.4% 757万 5.45亿
2026-03-23 69.79 70.90 66.07 66.49 -5.75% 885万 6.02亿
2026-03-24 68.03 68.27 66.41 68.16 2.51% 695万 4.69亿
2026-03-25 68.28 70.71 68.28 69.60 2.11% 714万 4.99亿
2026-03-26 69.63 70.06 67.76 68.17 -2.05% 549万 3.78亿
2026-03-27 66.92 69.20 66.92 68.70 0.78% 532万 3.64亿
2026-03-30 67.46 68.85 66.82 68.37 -0.48% 470万 3.19亿
2026-03-31 68.67 69.68 67.74 67.99 -0.56% 539万 3.71亿
2026-04-01 69.45 70.00 68.63 69.12 1.66% 556万 3.84亿
2026-04-02 68.75 68.75 66.16 66.52 -3.76% 640万 4.29亿
2026-04-03 67.00 67.38 64.89 65.10 -2.13% 457万 3.00亿
2026-04-07 65.62 66.38 65.10 65.50 0.61% 348万 2.29亿
2026-04-08 67.50 71.98 67.26 71.95 9.85% 1387万 9.72亿
2026-04-09 69.91 70.54 69.20 69.37 -3.59% 877万 6.13亿
2026-04-10 69.96 70.88 69.69 69.69 0.46% 689万 4.84亿
2026-04-13 68.60 70.37 68.46 69.50 -0.27% 568万 3.95亿
2026-04-14 70.90 71.59 69.76 71.00 2.16% 837万 5.93亿
2026-04-15 71.17 71.34 69.08 69.33 -2.35% 667万 4.68亿
2026-04-16 70.86 71.60 70.12 71.19 2.68% 910万 6.46亿
2026-04-17 70.31 71.32 70.21 70.85 -0.48% 644万 4.56亿
2026-04-20 70.86 73.80 70.56 72.52 2.36% 1043万 7.57亿
2026-04-21 71.98 73.09 70.91 71.38 -1.57% 723万 5.17亿
2026-04-22 70.70 71.87 70.36 71.81 0.6% 624万 4.45亿
2026-04-23 71.81 73.23 69.86 70.44 -1.91% 721万 5.14亿
2026-04-24 69.73 71.10 68.35 70.02 -0.6% 746万 5.19亿
2026-04-27 70.36 70.71 69.00 69.53 -0.7% 592万 4.14亿
2026-04-28 66.45 66.46 63.53 64.00 -7.95% 1440万 9.32亿
2026-04-29 64.00 66.05 63.81 65.33 2.08% 783万 5.12亿
2026-04-30 65.56 65.64 63.68 63.92 -2.16% 788万 5.06亿
2026-05-06 64.90 69.61 64.90 67.60 5.76% 1262万 8.57亿
2026-05-07 68.00 71.49 67.24 71.29 5.46% 1276万 8.89亿
2026-05-08 72.63 73.00 70.70 70.82 -0.66% 1300万 9.33亿
2026-05-11 70.90 71.90 70.16 70.71 -0.16% 933万 6.60亿
2026-05-12 70.74 71.00 68.29 68.63 -2.94% 882万 6.10亿
2026-05-13 68.30 69.17 67.10 68.91 0.41% 742万 5.07亿
2026-05-14 70.00 70.56 65.00 65.00 -5.67% 1169万 7.78亿
2026-05-15 65.50 68.27 65.00 65.82 1.26% 1204万 8.06亿
2026-05-18 65.75 67.78 65.08 66.86 1.58% 803万 5.37亿
2026-05-19 66.66 69.95 66.24 68.97 3.16% 1080万 7.40亿
2026-05-20 68.29 68.87 66.23 66.45 -3.65% 856万 5.74亿
2026-05-21 67.00 68.38 63.68 63.75 -4.06% 1035万 6.85亿
2026-05-22 63.94 64.50 61.67 62.90 -1.33% 857万 5.38亿
2026-05-25 63.89 66.20 63.50 64.12 1.94% 814万 5.27亿
2026-05-26 63.33 63.80 61.07 62.53 -2.48% 834万 5.18亿
2026-05-27 64.35 64.35 61.23 61.29 -1.98% 818万 5.14亿
2026-05-28 61.11 61.50 58.72 60.83 -0.75% 859万 5.15亿
2026-05-29 61.39 62.77 59.40 59.92 -1.5% 759万 4.63亿
2026-06-01 59.95 64.79 59.95 62.90 4.97% 1313万 8.24亿
2026-06-02 63.00 63.88 59.66 60.15 -4.37% 976万 5.91亿
2026-06-03 59.45 59.80 57.85 58.02 -3.54% 1035万 6.07亿
2026-06-04 57.01 57.26 55.57 56.32 -2.93% 833万 4.69亿
2026-06-05 56.40 57.98 54.97 56.73 0.73% 776万 4.39亿
2026-06-08 55.01 56.65 54.43 55.06 -2.94% 638万 3.54亿
2026-06-09 55.52 56.79 54.30 56.59 2.78% 717万 4.00亿
2026-06-10 55.19 56.67 53.80 54.15 -4.31% 653万 3.59亿
2026-06-11 53.90 54.00 51.42 51.74 -4.45% 682万 3.56亿
2026-06-12 52.67 53.44 51.75 52.30 1.08% 592万 3.12亿
2026-06-15 53.00 54.72 53.00 54.02 3.29% 586万 3.16亿
2026-06-16 53.78 54.30 52.50 54.08 0.11% 509万 2.74亿
2026-06-17 53.79 53.79 52.55 53.29 -1.46% 478万 2.54亿
2026-06-18 53.21 59.13 52.50 56.60 6.21% 1538万 8.69亿
2026-06-22 56.00 58.36 55.88 58.30 3.0% 1253万 7.17亿
2026-06-23 57.38 60.00 56.21 56.59 -2.93% 959万 5.56亿
2026-06-24 56.50 56.58 54.50 55.45 -2.01% 754万 4.18亿
2026-06-25 55.50 55.63 53.53 53.78 -3.01% 689万 3.73亿
2026-06-26 53.38 53.86 50.70 51.01 -5.15% 810万 4.19亿
2026-06-29 51.90 53.67 50.38 50.62 -0.76% 925万 4.81亿
2026-06-30 51.44 52.33 50.19 51.87 2.47% 660万 3.41亿
2026-07-01 51.50 53.40 50.96 52.29 0.81% 770万 4.03亿
2026-07-02 53.49 54.55 50.86 52.58 0.55% 1527万 8.03亿
2026-07-03 52.53 52.99 50.39 50.61 -3.75% 1081万 5.54亿
2026-07-06 49.54 50.98 48.58 48.62 -3.93% 842万 4.17亿
2026-07-07 48.62 49.75 47.31 47.58 -2.14% 674万 3.26亿
2026-07-08 47.93 49.48 46.77 48.90 2.77% 808万 3.91亿
2026-07-09 48.34 51.50 47.90 50.96 4.21% 1170万 5.89亿
2026-07-10 50.60 54.80 50.15 52.13 2.3% 1421万 7.50亿
2026-07-13 51.65 52.54 48.50 49.00 -6.0% 977万 4.86亿
2026-07-14 49.59 50.24 46.46 47.76 -2.53% 863万 4.11亿
2026-07-15 47.70 49.85 47.38 48.89 2.37% 766万 3.75亿
2026-07-16 48.41 51.33 47.60 50.01 2.29% 1024万 5.11亿
2026-07-17 49.60 51.00 45.68 45.71 -8.6% 1196万 5.74亿
2026-07-20 46.99 47.71 44.96 46.80 2.38% 1004万 4.67亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制