📊 K线图 2026-07-20

返回
股票：佰奥智能 (300836) 日期范围：2023-07-17 至 2026-07-20
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2023-07-17 20.12 20.92 19.93 20.58 0.0% 330万 9922万
2023-07-18 20.70 20.74 19.99 20.10 -2.35% 191万 5675万
2023-07-19 20.21 20.22 19.36 19.48 -3.05% 172万 4971万
2023-07-20 19.65 19.76 18.87 18.93 -2.84% 121万 3423万
2023-07-21 18.92 19.01 17.95 17.98 -5.01% 228万 6140万
2023-07-24 18.09 18.58 18.00 18.34 1.97% 169万 4539万
2023-07-25 18.45 18.76 18.19 18.65 1.71% 124万 3362万
2023-07-26 18.73 18.73 18.21 18.39 -1.39% 108万 2919万
2023-07-27 18.39 19.02 18.39 18.53 0.74% 103万 2829万
2023-07-28 18.46 18.69 18.15 18.17 -1.91% 135万 3633万
2023-07-31 18.15 18.41 17.81 17.98 -1.05% 142万 3770万
2023-08-01 18.16 18.21 17.63 17.89 -0.53% 62万 1639万
2023-08-02 17.81 18.76 17.76 18.54 3.62% 163万 4390万
2023-08-03 18.51 18.54 17.83 18.11 -2.32% 93万 2488万
2023-08-04 18.11 18.30 18.00 18.18 0.41% 69万 1848万
2023-08-07 18.14 18.28 17.83 18.13 -0.3% 67万 1775万
2023-08-08 18.17 18.27 17.86 17.92 -1.13% 58万 1541万
2023-08-09 17.97 18.04 17.68 17.78 -0.8% 52万 1378万
2023-08-10 17.77 18.01 17.68 17.85 0.38% 43万 1150万
2023-08-11 17.99 18.14 17.57 17.68 -0.96% 64万 1693万
2023-08-14 17.82 17.85 17.44 17.84 0.93% 58万 1520万
2023-08-15 17.87 18.11 17.67 17.87 0.19% 74万 1944万
2023-08-16 17.85 17.85 17.15 17.18 -3.89% 98万 2506万
2023-08-17 17.18 18.18 17.13 18.09 5.28% 168万 4399万
2023-08-18 18.09 18.62 18.00 18.13 0.26% 147万 3947万
2023-08-21 18.13 18.36 17.72 17.85 -1.54% 143万 3796万
2023-08-22 17.85 18.04 17.32 17.69 -0.92% 99万 2577万
2023-08-23 17.81 17.88 17.28 17.58 -0.62% 79万 2052万
2023-08-24 17.60 17.86 17.20 17.59 0.04% 94万 2427万
2023-08-25 17.63 17.63 16.73 16.83 -4.31% 118万 2963万
2023-08-28 17.67 17.75 16.76 16.81 -0.12% 119万 3002万
2023-08-29 17.06 18.29 16.84 18.24 8.48% 207万 5430万
2023-08-30 18.30 18.60 18.16 18.45 1.2% 146万 3952万
2023-08-31 18.26 18.60 18.26 18.47 0.07% 95万 2592万
2023-09-01 18.50 18.73 18.10 18.25 -1.18% 77万 2085万
2023-09-04 18.26 18.39 17.87 18.18 -0.37% 84万 2227万
2023-09-05 18.08 18.52 18.02 18.21 0.19% 79万 2138万
2023-09-06 18.02 18.83 18.02 18.69 2.62% 113万 3074万
2023-09-07 18.80 18.80 18.26 18.27 -2.26% 77万 2108万
2023-09-08 18.27 18.90 18.25 18.70 2.35% 100万 2737万
2023-09-11 18.69 18.69 18.28 18.49 -1.09% 94万 2545万
2023-09-12 18.45 18.51 18.23 18.25 -1.33% 62万 1677万
2023-09-13 18.28 18.28 17.83 17.96 -1.61% 61万 1614万
2023-09-14 17.96 18.13 17.52 17.62 -1.86% 57万 1498万
2023-09-15 17.77 17.85 17.26 17.42 -1.16% 68万 1759万
2023-09-18 17.87 18.53 17.55 18.19 4.43% 122万 3234万
2023-09-19 18.12 18.28 17.64 17.76 -2.36% 93万 2442万
2023-09-20 17.61 18.01 17.60 17.63 -0.69% 68万 1773万
2023-09-21 17.68 17.96 17.40 17.42 -1.2% 65万 1688万
2023-09-22 17.42 18.20 17.40 18.16 4.23% 99万 2610万
2023-09-25 18.39 18.67 18.13 18.43 1.5% 108万 2940万
2023-09-26 18.42 20.23 18.29 19.76 7.22% 534万 1.52亿
2023-09-27 20.23 21.19 19.44 20.36 3.04% 765万 2.27亿
2023-09-28 20.40 20.64 19.12 19.44 -4.52% 617万 1.77亿
2023-10-09 19.37 19.42 18.80 19.05 -2.0% 361万 1.01亿
2023-10-10 19.23 19.26 18.64 18.87 -0.97% 277万 7665万
2023-10-11 18.77 19.13 18.13 18.93 0.33% 296万 8106万
2023-10-12 18.84 18.84 18.26 18.47 -2.45% 217万 5883万
2023-10-13 18.59 18.59 17.98 18.01 -2.48% 184万 4910万
2023-10-16 18.15 18.47 17.85 18.04 0.15% 159万 4248万
2023-10-17 18.16 18.25 17.68 17.90 -0.76% 99万 2601万
2023-10-18 17.78 17.81 17.44 17.44 -2.59% 105万 2723万
2023-10-19 17.44 17.93 17.28 17.44 0.0% 91万 2377万
2023-10-20 17.56 17.70 17.18 17.31 -0.74% 127万 3240万
2023-10-23 17.36 17.36 16.58 16.67 -3.67% 127万 3145万
2023-10-24 17.03 17.59 16.58 17.55 5.28% 145万 3707万
2023-10-25 17.59 18.16 17.59 18.11 3.15% 152万 3993万
2023-10-26 18.19 18.23 17.72 18.09 -0.08% 92万 2443万
2023-10-27 18.13 18.23 17.77 17.99 -0.57% 94万 2510万
2023-10-30 17.80 18.50 17.80 18.41 2.31% 133万 3571万
2023-10-31 18.35 18.66 18.33 18.49 0.44% 94万 2553万
2023-11-01 18.65 18.85 18.39 18.67 1.0% 88万 2439万
2023-11-02 18.71 18.94 18.43 18.48 -1.02% 92万 2539万
2023-11-03 18.82 19.48 18.70 19.29 4.39% 194万 5477万
2023-11-06 19.33 19.66 19.17 19.32 0.14% 137万 3909万
2023-11-07 19.44 19.98 19.25 19.43 0.56% 128万 3684万
2023-11-08 19.43 19.58 19.13 19.25 -0.91% 116万 3296万
2023-11-09 19.35 19.46 19.00 19.06 -0.99% 92万 2589万
2023-11-10 19.03 19.32 18.94 19.24 0.93% 98万 2761万
2023-11-13 19.42 19.63 19.22 19.52 1.49% 78万 2228万
2023-11-14 19.52 19.67 19.37 19.54 0.07% 62万 1775万
2023-11-15 19.70 19.70 19.33 19.41 -0.66% 75万 2141万
2023-11-16 19.41 19.55 19.24 19.33 -0.42% 69万 1964万
2023-11-17 19.31 19.57 19.24 19.46 0.71% 70万 2013万
2023-11-20 19.44 20.12 19.44 19.97 2.59% 103万 3017万
2023-11-21 19.87 20.08 19.35 19.41 -2.8% 93万 2672万
2023-11-22 19.44 19.59 19.06 19.11 -1.55% 82万 2342万
2023-11-23 19.29 19.50 19.07 19.36 1.32% 87万 2473万
2023-11-24 19.37 19.49 18.87 19.08 -1.44% 111万 3128万
2023-11-27 19.03 19.50 18.99 19.18 0.5% 91万 2571万
2023-11-28 19.34 19.74 19.09 19.61 2.24% 97万 2806万
2023-11-29 19.60 19.92 19.41 19.70 0.45% 87万 2526万
2023-11-30 19.67 19.82 19.15 19.44 -1.32% 101万 2895万
2023-12-01 19.39 19.41 19.02 19.41 -0.14% 85万 2417万
2023-12-04 19.37 19.49 19.18 19.37 -0.21% 116万 3294万
2023-12-05 19.44 19.63 18.99 19.10 -1.37% 98万 2753万
2023-12-06 19.18 19.44 19.01 19.19 0.46% 87万 2461万
2023-12-07 19.37 19.38 18.94 19.14 -0.28% 84万 2360万
2023-12-08 19.28 19.37 18.50 18.53 -3.17% 130万 3597万
2023-12-11 18.48 18.99 18.30 18.77 1.29% 132万 3610万
2023-12-12 18.90 18.92 18.43 18.60 -0.87% 83万 2282万
2023-12-13 18.62 19.09 18.32 18.75 0.81% 136万 3772万
2023-12-14 18.80 19.16 18.60 18.64 -0.62% 84万 2335万
2023-12-15 18.64 18.97 18.37 18.58 -0.29% 64万 1763万
2023-12-18 18.54 18.84 18.44 18.46 -0.66% 88万 2421万
2023-12-19 18.46 19.27 18.38 19.04 3.14% 109万 3033万
2023-12-20 19.04 19.74 18.98 19.43 2.04% 168万 4837万
2023-12-21 19.45 19.59 18.43 19.33 -0.49% 154万 4291万
2023-12-22 19.48 19.56 18.67 18.78 -2.86% 99万 2794万
2023-12-25 18.78 19.03 18.45 18.67 -0.62% 91万 2491万
2023-12-26 18.57 18.66 18.05 18.25 -2.23% 120万 3226万
2023-12-27 18.27 18.71 18.09 18.48 1.27% 64万 1739万
2023-12-28 18.51 19.09 18.25 18.95 2.55% 126万 3484万
2023-12-29 18.92 19.42 18.64 19.39 2.3% 122万 3436万
2024-01-02 19.39 19.81 19.39 19.72 1.72% 142万 4100万
2024-01-03 19.72 19.72 19.16 19.36 -1.83% 112万 3176万
2024-01-04 19.37 19.51 19.14 19.48 0.63% 89万 2540万
2024-01-05 19.48 19.68 19.04 19.12 -1.89% 71万 2028万
2024-01-08 19.04 19.29 18.76 18.76 -1.86% 76万 2109万
2024-01-09 18.98 19.66 18.77 19.29 2.8% 159万 4524万
2024-01-10 19.29 19.42 18.67 18.67 -3.22% 120万 3345万
2024-01-11 18.62 19.07 18.33 18.94 1.5% 96万 2673万
2024-01-12 18.91 19.23 18.45 18.51 -2.3% 92万 2549万
2024-01-15 18.61 18.61 18.26 18.33 -0.96% 79万 2149万
2024-01-16 18.37 18.68 17.96 18.21 -0.67% 111万 2974万
2024-01-17 18.15 18.26 17.59 17.60 -3.33% 67万 1777万
2024-01-18 17.59 17.77 16.69 17.41 -1.09% 157万 3955万
2024-01-19 17.33 17.42 16.88 16.88 -3.02% 120万 3006万
2024-01-22 16.99 17.18 15.63 15.79 -6.46% 146万 3525万
2024-01-23 15.82 15.90 15.14 15.38 -2.59% 174万 3933万
2024-01-24 15.54 15.75 14.98 15.54 1.02% 154万 3489万
2024-01-25 15.62 16.51 15.40 16.47 5.97% 114万 2702万
2024-01-26 16.59 16.84 16.41 16.41 -0.33% 89万 2172万
2024-01-29 16.67 16.67 15.62 15.69 -4.41% 136万 3186万
2024-01-30 15.81 15.83 15.02 15.06 -4.0% 115万 2609万
2024-01-31 15.06 15.06 13.79 14.22 -5.57% 203万 4255万
2024-02-01 14.19 14.19 13.04 13.85 -2.64% 274万 5493万
2024-02-02 13.90 14.05 12.14 12.56 -9.31% 228万 4353万
2024-02-05 12.55 12.55 10.05 10.51 -16.3% 375万 5896万
2024-02-06 9.79 10.74 9.04 10.23 -2.73% 370万 5256万
2024-02-07 10.26 10.57 8.68 9.21 -9.94% 412万 5755万
2024-02-08 9.01 10.42 8.81 10.38 12.74% 277万 3913万
2024-02-19 10.49 11.37 10.38 10.86 4.6% 212万 3367万
2024-02-20 11.01 11.59 10.70 11.51 5.97% 229万 3752万
2024-02-21 11.45 12.68 11.23 12.14 5.51% 252万 4523万
2024-02-22 12.01 13.64 12.01 13.50 11.18% 304万 5647万
2024-02-23 13.37 15.21 12.79 14.11 4.5% 427万 8765万
2024-02-26 14.40 16.14 13.92 15.19 7.64% 467万 1.01亿
2024-02-27 14.45 15.32 14.34 15.09 -0.63% 362万 7872万
2024-02-28 15.01 15.40 13.23 13.32 -11.71% 433万 9132万
2024-02-29 13.39 14.03 12.97 13.88 4.15% 261万 5223万
2024-03-01 13.81 14.19 13.71 14.01 0.93% 181万 3719万
2024-03-04 14.01 14.22 13.35 13.80 -1.46% 155万 3119万
2024-03-05 13.64 13.75 13.25 13.37 -3.11% 143万 2838万
2024-03-06 13.19 16.05 13.19 16.05 20.0% 600万 1.40亿
2024-03-07 17.72 19.25 17.72 19.25 19.98% 1320万 3.66亿
2024-03-08 17.41 18.00 16.56 16.93 -12.08% 1042万 2.61亿
2024-03-11 16.43 16.71 16.03 16.67 -1.49% 680万 1.63亿
2024-03-12 16.41 17.46 16.24 17.39 4.3% 781万 1.92亿
2024-03-13 17.06 17.13 16.50 16.86 -3.02% 459万 1.13亿
2024-03-14 16.84 19.44 16.56 17.54 4.0% 640万 1.67亿
2024-03-15 17.17 18.75 16.88 17.99 2.57% 624万 1.64亿
2024-03-18 17.63 18.30 17.44 18.12 0.72% 478万 1.25亿
2024-03-19 17.92 18.15 17.48 17.49 -3.46% 381万 9933万
2024-03-20 17.46 17.61 16.92 17.36 -0.78% 297万 7488万
2024-03-21 17.19 17.59 17.16 17.36 0.04% 232万 5907万
2024-03-22 17.40 17.40 16.60 17.01 -2.0% 242万 6041万
2024-03-25 16.82 17.18 16.14 16.30 -4.17% 164万 4026万
2024-03-26 16.27 16.33 15.55 15.92 -2.34% 165万 3872万
2024-03-27 15.92 16.51 15.55 15.78 -0.9% 176万 4140万
2024-03-28 15.61 16.37 15.61 16.35 3.59% 176万 4169万
2024-03-29 16.19 16.49 15.83 16.48 0.79% 162万 3863万
2024-04-01 16.37 16.69 16.24 16.65 1.04% 130万 3165万
2024-04-02 16.67 16.81 16.38 16.52 -0.74% 120万 2934万
2024-04-03 16.41 16.48 15.72 15.94 -3.51% 101万 2382万
2024-04-08 15.83 15.93 15.02 15.06 -5.56% 116万 2621万
2024-04-09 15.06 15.64 15.06 15.43 2.49% 91万 2065万
2024-04-10 15.49 15.65 14.80 15.01 -2.74% 95万 2122万
2024-04-11 15.06 15.55 14.76 15.17 1.05% 103万 2321万
2024-04-12 15.22 16.00 15.12 15.19 0.18% 119万 2723万
2024-04-15 15.14 15.21 13.11 13.26 -12.71% 235万 4781万
2024-04-16 13.22 13.22 11.32 11.42 -13.89% 198万 3432万
2024-04-17 11.60 13.41 11.60 13.06 14.34% 264万 4957万
2024-04-18 12.94 13.51 12.44 13.48 3.24% 208万 3988万
2024-04-19 13.48 13.63 13.12 13.53 0.4% 134万 2637万
2024-04-22 14.64 16.24 14.40 16.24 20.01% 339万 7858万
2024-04-23 15.87 17.82 15.59 17.12 5.38% 591万 1.46亿
2024-04-24 16.66 17.19 16.33 16.75 -2.15% 392万 9527万
2024-04-25 16.53 16.72 16.11 16.53 -1.3% 248万 6002万
2024-04-26 16.09 16.77 16.09 16.71 1.11% 247万 5956万
2024-04-29 16.94 18.06 16.52 17.57 5.14% 341万 8594万
2024-04-30 17.32 17.62 16.77 16.97 -3.42% 230万 5781万
2024-05-06 17.26 18.08 16.99 17.93 5.63% 305万 7921万
2024-05-07 17.91 21.52 17.70 20.96 16.89% 712万 2.08亿
2024-05-08 19.99 20.77 19.59 20.47 -2.34% 466万 1.37亿
2024-05-09 20.06 21.83 19.78 20.55 0.4% 521万 1.60亿
2024-05-10 20.56 22.74 20.37 21.31 3.69% 547万 1.73亿
2024-05-13 20.67 21.38 19.48 21.05 -1.22% 360万 1.08亿
2024-05-14 20.77 25.17 20.20 24.64 17.08% 651万 2.20亿
2024-05-15 24.30 24.49 22.99 23.50 -4.62% 468万 1.62亿
2024-05-16 23.09 27.13 23.00 26.56 13.0% 620万 2.33亿
2024-05-17 26.61 28.99 25.64 27.97 5.32% 663万 2.65亿
2024-05-20 26.81 31.93 26.37 29.95 7.07% 780万 3.34亿
2024-05-21 29.33 31.36 27.89 28.52 -4.76% 609万 2.60亿
2024-05-22 27.22 28.22 25.84 27.49 -3.61% 723万 2.85亿
2024-05-23 26.14 26.14 24.72 24.79 -9.83% 505万 1.89亿
2024-05-24 25.24 25.66 24.15 24.56 -0.94% 365万 1.33亿
2024-05-27 24.46 25.58 23.90 24.78 0.89% 323万 1.17亿
2024-05-28 24.42 24.90 24.06 24.18 -2.42% 199万 7116万
2024-05-29 24.05 24.76 23.77 24.04 -0.56% 195万 6906万
2024-05-30 24.02 24.47 22.87 23.81 -0.96% 276万 9643万
2024-05-31 23.88 24.75 23.69 24.46 2.72% 263万 9317万
2024-06-03 24.49 25.02 24.14 24.55 0.36% 291万 1.05亿
2024-06-04 24.42 24.42 23.07 24.05 -2.0% 237万 8242万
2024-06-05 24.05 24.05 23.40 23.74 -1.3% 131万 4574万
2024-06-06 23.51 24.08 22.25 22.55 -5.03% 209万 7040万
2024-06-07 22.92 23.06 21.92 22.08 -2.09% 141万 4647万
2024-06-11 22.06 22.92 20.81 22.80 3.28% 186万 6103万
2024-06-12 22.92 24.87 22.85 23.88 4.73% 267万 9368万
2024-06-13 23.79 24.13 23.41 23.84 -0.17% 182万 6373万
2024-06-14 23.90 24.03 23.28 23.65 -0.8% 127万 4412万
2024-06-17 23.99 24.22 23.19 23.40 -1.04% 119万 4107万
2024-06-18 23.40 25.41 23.28 25.29 8.08% 311万 1.12亿
2024-06-19 25.23 26.18 24.80 25.64 1.4% 322万 1.20亿
2024-06-20 25.42 25.72 24.08 25.10 -2.13% 212万 7653万
2024-06-21 25.77 28.72 25.77 28.52 13.62% 545万 2.18亿
2024-06-24 27.94 29.93 26.95 29.64 3.95% 525万 2.19亿
2024-06-25 28.90 29.06 26.30 27.97 -5.64% 337万 1.38亿
2024-06-26 27.41 27.63 25.49 27.08 -3.2% 292万 1.14亿
2024-06-27 26.74 28.38 26.39 27.23 0.55% 228万 9167万
2024-06-28 27.29 27.97 26.73 27.14 -0.3% 204万 8165万
2024-07-01 26.95 26.95 25.41 26.61 -1.99% 170万 6522万
2024-07-02 26.26 27.07 25.92 26.33 -1.03% 124万 4825万
2024-07-03 26.39 26.56 25.47 25.65 -2.59% 126万 4784万
2024-07-04 26.03 26.61 25.19 25.19 -1.78% 174万 6637万
2024-07-05 25.00 25.00 23.83 24.44 -2.98% 136万 4880万
2024-07-08 24.42 24.59 23.65 23.86 -2.4% 109万 3865万
2024-07-09 24.02 25.23 23.49 25.04 4.95% 223万 8022万
2024-07-10 24.56 25.89 24.08 25.00 -0.14% 228万 8420万
2024-07-11 24.90 25.78 24.33 25.51 2.05% 195万 7206万
2024-07-12 25.23 25.54 24.63 24.76 -2.94% 97万 3557万
2024-07-15 25.30 27.97 24.77 27.83 12.37% 393万 1.54亿
2024-07-16 27.63 28.45 26.67 27.46 -1.32% 328万 1.32亿
2024-07-17 27.22 27.29 24.90 25.00 -8.94% 244万 9303万
2024-07-18 24.56 24.56 22.91 24.03 -3.87% 196万 6799万
2024-07-19 24.07 24.46 23.47 24.06 0.11% 105万 3725万
2024-07-22 23.88 26.47 23.69 25.49 5.95% 243万 8997万
2024-07-23 25.24 26.06 24.90 25.17 -1.26% 205万 7627万
2024-07-24 24.58 25.36 24.22 24.54 -2.52% 124万 4505万
2024-07-25 24.42 25.58 23.98 24.03 -2.06% 130万 4690万
2024-07-26 24.03 24.55 23.88 24.35 1.33% 81万 2881万
2024-07-29 24.35 24.57 23.95 24.35 0.0% 79万 2825万
2024-07-30 24.35 25.46 24.01 24.73 1.54% 128万 4701万
2024-07-31 24.56 26.91 24.22 25.87 4.61% 234万 8848万
2024-08-01 25.86 26.54 25.77 26.03 0.61% 112万 4306万
2024-08-02 25.68 26.14 25.48 25.75 -1.05% 76万 2878万
2024-08-05 25.47 25.77 24.15 24.22 -5.96% 130万 4742万
2024-08-06 24.96 25.03 23.88 24.37 0.62% 95万 3389万
2024-08-07 24.16 26.26 24.16 25.58 4.98% 220万 8263万
2024-08-08 25.43 26.07 24.80 25.58 0.0% 168万 6306万
2024-08-09 25.58 25.96 25.12 25.57 -0.05% 108万 4048万
2024-08-12 25.92 26.47 24.90 25.38 -0.75% 82万 3068万
2024-08-13 25.39 26.26 24.70 26.26 3.47% 218万 8341万
2024-08-14 26.54 27.29 25.60 25.92 -1.27% 240万 9339万
2024-08-15 25.25 25.58 24.05 25.45 -1.84% 195万 7179万
2024-08-16 25.24 25.71 24.97 25.24 -0.8% 93万 3475万
2024-08-19 25.24 25.51 24.83 24.94 -1.19% 69万 2547万
2024-08-20 24.77 26.02 24.57 25.57 2.52% 194万 7263万
2024-08-21 25.21 26.59 24.12 26.03 1.79% 165万 6259万
2024-08-22 26.03 26.19 25.26 25.45 -2.23% 110万 4132万
2024-08-23 25.32 26.11 24.90 25.92 1.88% 88万 3354万
2024-08-26 25.92 26.17 25.14 25.56 -1.42% 102万 3854万
2024-08-27 25.50 26.34 25.18 25.78 0.88% 128万 4848万
2024-08-28 25.78 26.19 24.56 25.50 -1.08% 118万 4429万
2024-08-29 25.65 27.26 25.13 26.98 5.81% 271万 1.05亿
2024-08-30 26.98 27.55 26.67 27.04 0.2% 218万 8697万
2024-09-02 26.95 28.31 26.74 26.88 -0.58% 163万 6596万
2024-09-03 26.61 27.48 26.07 26.98 0.38% 115万 4530万
2024-09-04 26.82 26.82 25.98 26.13 -3.16% 101万 3901万
2024-09-05 26.13 26.76 25.84 26.52 1.51% 89万 3456万
2024-09-06 26.54 27.22 26.07 26.61 0.31% 121万 4796万
2024-09-09 26.78 27.84 26.61 26.95 1.28% 179万 7153万
2024-09-10 27.75 28.30 26.95 26.97 0.08% 252万 1.01亿
2024-09-11 26.35 26.60 24.97 25.47 -5.57% 214万 8084万
2024-09-12 25.47 25.85 24.70 24.82 -2.54% 156万 5757万
2024-09-13 24.83 24.98 23.73 23.89 -3.74% 154万 5456万
2024-09-18 23.89 24.18 23.67 23.81 -0.34% 64万 2249万
2024-09-19 23.80 24.03 23.68 23.88 0.29% 66万 2329万
2024-09-20 23.86 23.86 22.46 22.46 -5.91% 139万 4691万
2024-09-23 22.38 22.60 21.70 22.27 -0.88% 123万 4012万
2024-09-24 22.18 22.99 22.17 22.91 2.88% 165万 5486万
2024-09-25 23.22 23.52 22.51 22.70 -0.89% 173万 5889万
2024-09-26 22.99 23.16 22.51 23.09 1.71% 159万 5343万
2024-09-27 23.21 25.30 23.21 25.27 9.42% 289万 1.03亿
2024-09-30 27.76 29.87 25.65 29.38 16.27% 432万 1.75亿
2024-10-08 35.20 35.22 30.83 33.23 13.11% 382万 1.83亿
2024-10-09 32.89 32.89 29.87 29.93 -9.94% 329万 1.52亿
2024-10-10 29.93 32.55 29.81 30.96 3.46% 329万 1.49亿
2024-10-11 30.96 31.93 29.37 29.63 -4.32% 283万 1.27亿
2024-10-14 29.65 32.55 29.65 32.15 8.51% 365万 1.67亿
2024-10-15 32.46 33.02 30.87 32.19 0.13% 242万 1.14亿
2024-10-16 31.77 32.75 31.24 31.96 -0.7% 176万 8196万
2024-10-17 32.11 33.52 31.86 32.30 1.05% 211万 1.01亿
2024-10-18 31.99 34.16 31.99 33.50 3.73% 273万 1.33亿
2024-10-21 33.37 35.21 32.99 34.31 2.41% 266万 1.33亿
2024-10-22 34.77 34.79 33.11 33.98 -0.96% 187万 9275万
2024-10-23 33.95 34.26 32.48 33.15 -2.44% 188万 9169万
2024-10-24 33.15 33.24 32.35 32.71 -1.34% 99万 4770万
2024-10-25 33.23 34.06 32.66 33.48 2.35% 175万 8546万
2024-10-28 33.64 33.81 32.37 32.89 -1.74% 127万 6138万
2024-10-29 33.09 33.57 32.20 32.22 -2.06% 112万 5379万
2024-10-30 31.95 32.81 31.62 32.20 -0.06% 89万 4224万
2024-10-31 32.20 32.89 31.78 32.03 -0.51% 136万 6447万
2024-11-01 31.89 32.27 30.17 30.26 -5.52% 131万 5921万
2024-11-04 30.26 32.27 29.98 32.16 6.27% 155万 7213万
2024-11-05 32.13 33.94 31.52 33.44 3.96% 146万 7003万
2024-11-06 33.20 33.92 33.01 33.50 0.18% 121万 5922万
2024-11-07 33.50 34.57 32.89 34.26 2.27% 129万 6422万
2024-11-08 34.26 35.79 33.98 34.21 -0.14% 144万 7326万
2024-11-11 33.87 35.29 33.48 35.27 3.1% 105万 5341万
2024-11-12 35.78 37.33 34.60 37.32 5.81% 258万 1.36亿
2024-11-13 36.66 38.99 36.30 37.14 -0.5% 193万 1.05亿
2024-11-14 37.01 37.42 35.49 35.87 -3.41% 88万 4671万
2024-11-15 35.91 37.11 34.43 34.86 -2.81% 142万 7441万
2024-11-18 35.15 35.29 31.52 33.57 -3.71% 136万 6771万
2024-11-19 33.57 33.94 32.40 33.33 -0.71% 134万 6513万
2024-11-20 32.89 34.09 32.89 33.63 0.9% 110万 5442万
2024-11-21 34.26 36.84 33.79 35.78 6.4% 233万 1.22亿
2024-11-22 35.79 36.14 33.59 33.62 -6.03% 157万 8016万
2024-11-25 33.30 33.97 32.79 33.88 0.77% 93万 4577万
2024-11-26 33.85 34.42 33.23 33.55 -0.99% 48万 2392万
2024-11-27 33.23 34.26 32.31 34.12 1.72% 112万 5491万
2024-11-28 34.12 34.86 33.80 34.13 0.02% 82万 4143万
2024-11-29 34.13 35.43 33.64 34.85 2.11% 93万 4755万
2024-12-02 34.85 34.94 33.34 33.57 -3.66% 192万 9553万
2024-12-03 33.57 35.29 33.24 33.68 0.33% 120万 5982万
2024-12-04 33.34 34.26 32.89 33.26 -1.26% 106万 5243万
2024-12-05 33.26 33.66 33.00 33.45 0.58% 62万 3023万
2024-12-06 33.45 33.98 32.78 33.72 0.82% 70万 3435万
2024-12-09 33.72 34.11 32.89 33.50 -0.65% 97万 4738万
2024-12-10 34.26 36.21 33.57 34.91 4.19% 235万 1.20亿
2024-12-11 34.90 34.91 33.59 34.24 -1.92% 86万 4286万
2024-12-12 34.40 35.83 33.92 34.90 1.92% 116万 5956万
2024-12-13 35.00 35.02 34.26 34.31 -1.67% 81万 4099万
2024-12-16 34.29 34.29 32.20 32.69 -4.73% 158万 7671万
2024-12-17 32.63 34.14 30.83 31.21 -4.53% 179万 8362万
2024-12-18 31.65 31.89 30.06 31.39 0.57% 68万 3120万
2024-12-19 31.08 32.42 30.70 32.08 2.2% 63万 2970万
2024-12-20 32.08 33.23 31.87 32.89 2.52% 96万 4587万
2024-12-23 32.95 32.95 31.20 32.07 -2.48% 81万 3799万
2024-12-24 31.53 32.76 31.38 32.44 1.13% 80万 3793万
2024-12-25 32.41 32.57 30.87 31.44 -3.08% 52万 2425万
2024-12-26 31.25 31.86 30.75 31.28 -0.48% 91万 4181万
2024-12-27 31.24 31.57 30.01 30.41 -2.8% 123万 5525万
2024-12-30 30.20 30.49 29.18 29.59 -2.7% 86万 3757万
2024-12-31 29.80 29.80 28.78 28.85 -2.48% 70万 3011万
2025-01-02 29.05 29.11 27.76 28.17 -2.37% 60万 2496万
2025-01-03 28.19 28.54 26.65 27.17 -3.53% 82万 3305万
2025-01-06 26.98 27.50 26.04 26.89 -1.03% 73万 2890万
2025-01-07 26.89 28.47 26.89 28.30 5.25% 118万 4805万
2025-01-08 28.17 28.56 27.41 28.56 0.9% 68万 2809万
2025-01-09 28.29 29.32 27.95 28.69 0.48% 101万 4248万
2025-01-10 28.81 29.46 27.95 28.15 -1.91% 117万 4896万
2025-01-13 27.87 28.16 26.95 27.91 -0.83% 98万 3947万
2025-01-14 28.09 30.26 27.97 29.74 6.55% 164万 7026万
2025-01-15 30.61 30.61 29.74 30.22 1.61% 86万 3828万
2025-01-16 30.76 31.49 30.17 30.73 1.68% 135万 6093万
2025-01-17 30.89 31.84 29.88 30.83 0.33% 127万 5697万
2025-01-20 30.89 32.20 30.78 32.15 4.27% 128万 5954万
2025-01-21 32.20 32.75 31.89 32.54 1.21% 83万 3922万
2025-01-22 32.58 32.58 31.64 31.83 -2.17% 73万 3441万
2025-01-23 32.20 32.95 31.72 31.81 -0.09% 132万 6247万
2025-01-24 32.15 32.19 29.69 31.33 -1.49% 92万 4276万
2025-01-27 31.30 32.15 30.90 31.34 0.02% 65万 3036万
2025-02-05 32.15 32.33 30.70 31.46 0.39% 88万 4062万
2025-02-06 31.46 32.12 31.17 32.06 1.89% 82万 3789万
2025-02-07 32.06 33.37 31.78 32.89 2.59% 147万 7020万
2025-02-10 32.75 32.75 32.04 32.55 -1.02% 76万 3588万
2025-02-11 32.82 32.89 31.65 32.52 -0.08% 110万 5197万
2025-02-12 32.28 32.75 31.69 32.68 0.46% 109万 5155万
2025-02-13 32.73 32.73 31.65 31.74 -2.85% 113万 5326万
2025-02-14 31.71 32.58 31.31 31.95 0.65% 137万 6382万
2025-02-17 31.63 32.81 31.18 32.68 2.29% 123万 5774万
2025-02-18 32.89 33.86 31.83 32.45 -0.71% 147万 7086万
2025-02-19 32.58 33.44 32.26 33.21 2.34% 163万 7899万
2025-02-20 33.12 34.73 32.55 34.05 2.54% 178万 8849万
2025-02-21 34.64 34.67 33.44 33.63 -1.25% 203万 1.01亿
2025-02-24 33.71 33.92 32.99 33.44 -0.57% 117万 5740万
2025-02-25 33.00 34.03 32.89 33.13 -0.92% 112万 5496万
2025-02-26 33.13 34.44 33.13 33.78 1.96% 168万 8290万
2025-02-27 33.85 33.85 33.06 33.64 -0.41% 73万 3596万
2025-02-28 33.56 33.56 32.68 32.79 -2.53% 92万 4457万
2025-03-03 32.78 35.98 32.78 34.95 6.58% 281万 1.42亿
2025-03-04 34.81 35.77 34.09 35.64 1.96% 211万 1.08亿
2025-03-05 35.40 36.17 35.08 35.70 0.17% 149万 7778万
2025-03-06 36.09 37.55 35.48 37.34 4.61% 180万 9648万
2025-03-07 37.01 38.49 36.69 38.01 1.8% 168万 9282万
2025-03-10 37.82 38.68 37.14 37.68 -0.88% 118万 6531万
2025-03-11 37.54 37.96 36.66 37.55 -0.35% 102万 5583万
2025-03-12 37.68 38.35 36.92 37.00 -1.46% 71万 3891万
2025-03-13 37.01 37.20 35.22 35.83 -3.17% 109万 5760万
2025-03-14 36.31 36.58 35.64 36.42 1.64% 99万 5255万
2025-03-17 36.31 37.11 35.90 36.57 0.41% 85万 4555万
2025-03-18 36.49 37.25 36.23 36.54 -0.07% 44万 2393万
2025-03-19 36.34 36.79 36.05 36.62 0.23% 40万 2158万
2025-03-20 36.73 36.82 35.85 36.17 -1.23% 44万 2379万
2025-03-21 36.31 36.64 34.81 35.14 -2.86% 78万 4097万
2025-03-24 35.14 35.67 33.73 34.46 -1.91% 119万 6011万
2025-03-25 34.46 34.94 33.74 34.05 -1.19% 72万 3623万
2025-03-26 33.98 34.63 33.98 34.16 0.32% 55万 2759万
2025-03-27 33.98 34.30 33.37 33.98 -0.52% 55万 2751万
2025-03-28 33.98 34.31 33.50 33.55 -1.29% 42万 2072万
2025-03-31 33.59 33.59 32.55 33.13 -1.23% 58万 2835万
2025-04-01 33.20 33.63 33.20 33.57 1.32% 51万 2500万
2025-04-02 33.68 34.66 33.20 33.74 0.49% 46万 2308万
2025-04-03 33.61 33.73 32.78 33.22 -1.54% 40万 1959万
2025-04-07 31.52 31.52 26.57 26.72 -19.55% 191万 7971万
2025-04-08 26.93 28.51 26.15 26.82 0.36% 136万 5411万
2025-04-09 26.38 28.93 24.71 28.65 6.85% 182万 7271万
2025-04-10 29.00 31.17 29.00 30.08 4.97% 224万 9973万
2025-04-11 29.94 30.84 29.40 30.84 2.53% 115万 5131万
2025-04-14 31.32 31.93 30.68 30.84 0.0% 97万 4451万
2025-04-15 30.84 31.08 30.15 30.81 -0.09% 70万 3165万
2025-04-16 30.80 30.98 30.04 30.74 -0.22% 62万 2779万
2025-04-17 30.44 31.41 30.39 30.95 0.67% 65万 2973万
2025-04-18 30.96 31.10 30.15 31.10 0.49% 46万 2092万
2025-04-21 31.00 31.48 30.70 31.48 1.21% 70万 3195万
2025-04-22 31.48 32.55 31.15 32.15 2.13% 67万 3138万
2025-04-23 32.20 33.11 32.00 33.10 2.96% 95万 4530万
2025-04-24 33.24 33.80 32.81 33.50 1.2% 91万 4468万
2025-04-25 32.90 32.90 30.99 31.78 -5.13% 261万 1.21亿
2025-04-28 31.62 31.62 30.15 30.80 -3.08% 158万 7148万
2025-04-29 31.09 31.50 30.17 31.16 1.18% 118万 5386万
2025-04-30 31.24 31.57 30.73 31.18 0.07% 60万 2752万
2025-05-06 31.59 32.63 31.41 32.48 4.15% 102万 4818万
2025-05-07 32.82 33.77 32.22 32.67 0.59% 99万 4743万
2025-05-08 32.35 35.41 32.35 35.09 7.42% 228万 1.14亿
2025-05-09 35.19 35.82 34.60 35.70 1.72% 169万 8721万
2025-05-12 36.31 37.34 35.70 36.66 2.71% 204万 1.09亿
2025-05-13 37.40 37.60 36.38 36.92 0.71% 120万 6504万
2025-05-14 36.66 37.22 35.49 36.21 -1.93% 201万 1.06亿
2025-05-15 36.31 36.31 34.94 35.34 -2.4% 159万 8195万
2025-05-16 35.35 36.53 35.28 35.30 -0.12% 116万 6096万
2025-05-19 35.17 35.62 34.54 34.74 -1.57% 82万 4217万
2025-05-20 34.77 35.29 34.37 35.01 0.77% 74万 3801万
2025-05-21 35.62 35.62 34.09 34.85 -0.47% 110万 5582万
2025-05-22 35.55 38.03 35.14 37.62 7.96% 284万 1.52亿
2025-05-23 38.27 38.79 37.01 38.23 1.62% 231万 1.28亿
2025-05-26 37.19 38.70 36.78 37.33 -2.37% 195万 1.07亿
2025-05-27 37.07 37.68 35.98 36.38 -2.53% 145万 7765万
2025-05-28 36.56 39.24 36.20 39.24 7.87% 442万 1.68亿
2025-05-29 38.81 40.59 38.28 40.55 3.33% 493万 1.94亿
2025-05-30 39.96 40.87 39.20 40.33 -0.54% 331万 1.33亿
2025-06-03 40.09 41.84 39.40 40.89 1.38% 231万 9407万
2025-06-04 40.76 42.69 39.88 41.99 2.68% 289万 1.19亿
2025-06-05 41.58 42.46 40.55 41.39 -1.43% 274万 1.14亿
2025-06-06 41.24 42.98 41.24 42.88 3.61% 232万 9827万
2025-06-09 42.54 43.98 41.70 43.78 2.09% 249万 1.08亿
2025-06-10 43.60 43.76 42.27 43.39 -0.89% 179万 7764万
2025-06-11 43.16 43.55 41.22 42.09 -3.01% 258万 1.09亿
2025-06-12 41.79 42.52 40.68 40.81 -3.03% 271万 1.13亿
2025-06-13 40.89 41.54 39.89 40.48 -0.81% 228万 9317万
2025-06-16 39.76 41.39 39.76 40.48 0.0% 209万 8571万
2025-06-17 40.48 41.25 39.90 40.89 1.01% 137万 5589万
2025-06-18 40.89 41.25 39.41 40.87 -0.05% 268万 1.09亿
2025-06-19 40.88 41.07 39.07 39.59 -3.12% 176万 7053万
2025-06-20 39.35 40.02 38.80 39.11 -1.21% 204万 8037万
2025-06-23 39.09 42.44 38.40 42.44 8.49% 343万 1.42亿
2025-06-24 42.43 44.71 42.43 43.70 2.98% 328万 1.44亿
2025-06-25 44.00 46.16 42.91 45.13 3.26% 417万 1.87亿
2025-06-26 44.93 45.51 43.90 44.71 -0.93% 265万 1.19亿
2025-06-27 44.14 44.45 42.29 42.90 -4.04% 377万 1.63亿
2025-06-30 42.60 45.16 42.58 44.35 3.37% 277万 1.23亿
2025-07-01 44.32 44.88 43.24 43.58 -1.73% 144万 6350万
2025-07-02 43.80 43.80 42.29 42.83 -1.72% 146万 6284万
2025-07-03 42.77 42.95 42.35 42.90 0.16% 76万 3263万
2025-07-04 42.86 43.38 41.69 42.28 -1.46% 149万 6390万
2025-07-07 41.87 42.88 40.87 42.88 1.44% 141万 5995万
2025-07-08 42.83 43.42 42.40 43.13 0.58% 144万 6211万
2025-07-09 43.13 43.50 41.89 42.27 -2.01% 172万 7408万
2025-07-10 41.89 42.49 41.57 42.00 -0.64% 110万 4640万
2025-07-11 41.89 42.27 40.89 41.54 -1.09% 120万 4994万
2025-07-14 41.67 41.67 40.65 40.96 -1.39% 162万 6693万
2025-07-15 41.09 41.18 39.19 39.64 -3.21% 278万 1.11亿
2025-07-16 39.49 40.65 39.43 39.73 0.23% 151万 6070万
2025-07-17 39.69 43.18 39.60 42.57 7.13% 329万 1.38亿
2025-07-18 42.80 43.64 41.89 42.50 -0.16% 204万 8772万
2025-07-21 46.67 48.74 44.68 47.35 11.43% 1067万 4.97亿
2025-07-22 45.88 49.78 44.88 47.92 1.2% 1075万 5.10亿
2025-07-23 46.87 47.44 43.68 43.68 -8.84% 640万 2.89亿
2025-07-24 43.68 44.56 42.61 43.46 -0.5% 461万 2.00亿
2025-07-25 43.52 43.52 41.40 42.15 -3.03% 408万 1.72亿
2025-07-28 41.95 43.14 41.69 41.87 -0.66% 277万 1.17亿
2025-07-29 41.69 42.36 41.02 42.29 1.0% 268万 1.12亿
2025-07-30 41.89 41.99 40.95 41.21 -2.55% 216万 8981万
2025-07-31 41.13 42.03 39.89 40.68 -1.28% 236万 9785万
2025-08-01 40.86 42.19 40.41 41.51 2.03% 222万 9241万
2025-08-04 41.01 42.59 41.01 42.40 2.14% 225万 9514万
2025-08-05 42.44 42.58 41.29 41.55 -2.0% 192万 8064万
2025-08-06 41.67 42.04 41.28 41.70 0.36% 167万 6981万
2025-08-07 41.54 41.78 40.89 41.04 -1.58% 153万 6366万
2025-08-08 41.05 41.36 40.46 41.29 0.61% 152万 6273万
2025-08-11 41.21 41.95 40.89 41.61 0.77% 163万 6808万
2025-08-12 41.97 41.97 40.68 41.01 -1.44% 179万 7373万
2025-08-13 40.98 41.39 40.46 41.08 0.17% 216万 8852万
2025-08-14 41.18 41.20 39.40 40.29 -1.92% 245万 9905万
2025-08-15 39.89 40.81 39.65 40.48 0.47% 227万 9192万
2025-08-18 40.39 41.16 39.89 40.19 -0.71% 294万 1.20亿
2025-08-19 40.19 40.38 39.67 40.01 -0.45% 188万 7574万
2025-08-20 40.07 40.07 39.49 39.89 -0.3% 156万 6242万
2025-08-21 39.89 40.96 39.69 40.12 0.57% 238万 9629万
2025-08-22 40.30 42.51 39.93 41.28 2.88% 529万 2.20亿
2025-08-25 41.22 41.59 40.78 41.17 -0.27% 271万 1.12亿
2025-08-26 41.29 44.65 41.18 43.65 6.03% 712万 3.08亿
2025-08-27 43.69 43.88 42.27 42.37 -2.95% 467万 2.01亿
2025-08-28 41.95 43.36 41.77 42.88 1.22% 375万 1.60亿
2025-08-29 43.38 44.63 43.30 43.46 1.35% 355万 1.56亿
2025-09-01 43.55 47.17 43.55 46.42 6.79% 630万 2.89亿
2025-09-02 46.43 47.15 43.78 44.10 -4.98% 438万 1.98亿
2025-09-03 44.68 44.88 41.39 41.72 -5.4% 290万 1.24亿
2025-09-04 41.87 42.46 38.51 39.34 -5.69% 379万 1.54亿
2025-09-05 39.29 40.82 39.11 40.82 3.75% 237万 9545万
2025-09-08 40.83 41.75 40.17 41.02 0.49% 206万 8441万
2025-09-09 41.30 41.32 39.00 39.44 -3.84% 257万 1.03亿
2025-09-10 39.07 39.94 38.97 39.69 0.63% 202万 8027万
2025-09-11 39.48 43.16 39.00 42.49 7.04% 615万 2.58亿
2025-09-12 42.80 44.10 42.00 43.07 1.38% 469万 2.04亿
2025-09-15 43.48 48.05 43.20 47.14 9.45% 1070万 4.97亿
2025-09-16 48.71 49.54 46.29 46.87 -0.57% 771万 3.70亿
2025-09-17 46.94 49.87 46.94 48.47 3.4% 602万 2.94亿
2025-09-18 47.89 49.25 46.51 46.97 -3.09% 472万 2.26亿
2025-09-19 46.55 47.74 45.96 46.88 -0.19% 326万 1.53亿
2025-09-22 46.88 56.26 46.88 56.26 20.0% 941万 4.86亿
2025-09-23 59.79 59.83 53.48 56.73 0.83% 1065万 5.97亿
2025-09-24 56.85 57.98 54.70 55.18 -2.73% 611万 3.43亿
2025-09-25 55.18 60.82 54.25 57.35 3.92% 1015万 5.87亿
2025-09-26 61.55 62.33 55.15 55.17 -3.79% 1017万 5.92亿
2025-09-29 52.73 54.78 52.73 53.04 -3.87% 675万 3.62亿
2025-09-30 53.25 57.84 53.04 56.55 6.62% 691万 3.85亿
2025-10-09 59.05 59.05 54.73 55.36 -2.1% 561万 3.15亿
2025-10-10 55.36 55.75 52.38 53.23 -3.86% 461万 2.48亿
2025-10-13 50.86 56.25 50.24 55.85 4.93% 510万 2.77亿
2025-10-14 56.35 58.82 53.89 56.38 0.95% 484万 2.72亿
2025-10-15 54.15 55.08 52.43 54.27 -3.73% 581万 3.13亿
2025-10-16 54.34 55.05 52.50 53.17 -2.04% 435万 2.34亿
2025-10-17 52.64 52.74 49.37 49.42 -7.05% 331万 1.69亿
2025-10-20 50.34 51.35 49.64 50.12 1.41% 280万 1.42亿
2025-10-21 50.51 51.78 49.19 50.64 1.05% 230万 1.17亿
2025-10-22 50.64 52.19 49.67 50.63 -0.02% 183万 9394万
2025-10-23 50.86 51.66 49.34 51.34 1.4% 198万 1.00亿
2025-10-24 51.86 53.25 51.10 52.97 3.17% 318万 1.67亿
2025-10-27 53.86 57.03 52.87 56.37 6.42% 515万 2.85亿
2025-10-28 55.60 56.03 54.39 54.85 -2.69% 270万 1.50亿
2025-10-29 54.75 57.64 54.05 57.24 4.35% 366万 2.06亿
2025-10-30 56.67 58.00 55.87 56.20 -1.81% 264万 1.50亿
2025-10-31 56.20 57.82 55.05 56.35 0.27% 239万 1.35亿
2025-11-03 55.97 56.63 54.08 54.85 -2.65% 223万 1.23亿
2025-11-04 54.85 54.85 52.23 52.84 -3.67% 221万 1.18亿
2025-11-05 52.32 52.90 50.58 51.19 -3.11% 236万 1.22亿
2025-11-06 51.85 53.16 50.76 52.79 3.12% 193万 1.01亿
2025-11-07 52.44 52.44 51.12 51.71 -2.04% 136万 7069万
2025-11-10 51.76 51.84 50.24 50.66 -2.03% 137万 6999万
2025-11-11 50.86 51.16 49.82 50.54 -0.24% 108万 5475万
2025-11-12 50.73 51.39 49.76 50.62 0.16% 163万 8310万
2025-11-13 51.02 51.42 49.99 51.03 0.81% 224万 1.14亿
2025-11-14 50.86 51.03 49.77 50.36 -1.31% 136万 6877万
2025-11-17 49.77 51.03 49.57 50.58 0.44% 126万 6380万
2025-11-18 50.58 50.58 49.75 50.14 -0.87% 117万 5932万
2025-11-19 50.02 50.33 48.88 49.57 -1.15% 132万 6582万
2025-11-20 48.88 50.22 48.88 49.32 -0.5% 113万 5616万
2025-11-21 48.80 50.05 47.67 48.34 -1.98% 179万 8793万
2025-11-24 48.34 51.26 48.15 49.90 3.22% 251万 1.26亿
2025-11-25 50.42 51.64 49.73 50.96 2.14% 171万 8772万
2025-11-26 50.72 51.79 50.48 51.36 0.78% 119万 6122万
2025-11-27 52.64 53.06 50.70 50.98 -0.74% 201万 1.05亿
2025-11-28 50.96 52.44 50.73 52.28 2.54% 153万 7937万
2025-12-01 52.45 53.38 51.74 52.01 -0.52% 152万 8017万
2025-12-02 52.07 52.12 50.67 51.21 -1.53% 93万 4772万
2025-12-03 51.21 51.86 50.19 50.56 -1.27% 75万 3858万
2025-12-04 50.69 51.06 49.77 50.54 -0.04% 62万 3157万
2025-12-05 50.67 51.00 49.97 50.69 0.3% 66万 3356万
2025-12-08 50.69 52.94 50.59 52.37 3.31% 129万 6751万
2025-12-09 52.00 52.58 51.81 52.43 0.11% 81万 4272万
2025-12-10 52.42 53.04 51.81 52.92 0.93% 91万 4790万
2025-12-11 53.08 53.39 52.08 52.56 -0.68% 90万 4776万
2025-12-12 52.56 53.09 52.09 52.43 -0.25% 109万 5767万
2025-12-15 51.74 53.61 51.66 52.66 0.44% 146万 7754万
2025-12-16 52.18 53.59 52.18 52.58 -0.15% 109万 5797万
2025-12-17 52.58 53.83 51.70 52.81 0.44% 136万 7199万
2025-12-18 52.47 53.44 51.96 52.16 -1.23% 106万 5628万
2025-12-19 52.42 53.65 52.39 52.91 1.43% 101万 5380万
2025-12-22 53.14 54.08 52.74 54.05 2.17% 128万 6913万
2025-12-23 54.05 54.60 53.56 54.45 0.74% 120万 6528万
2025-12-24 54.35 54.85 53.56 54.35 -0.18% 107万 5859万
2025-12-25 54.53 57.84 54.53 57.52 5.82% 272万 1.55亿
2025-12-26 57.19 58.19 56.35 56.90 -1.08% 205万 1.18亿
2025-12-29 56.96 56.96 54.70 55.74 -2.03% 159万 8893万
2025-12-30 55.14 56.35 54.11 55.53 -0.38% 118万 6566万
2025-12-31 55.84 56.05 53.95 54.75 -1.4% 116万 6403万
2026-01-05 55.15 56.35 54.43 55.49 1.35% 145万 8130万
2026-01-06 55.49 57.31 55.45 55.63 0.25% 148万 8373万
2026-01-07 56.48 56.55 54.57 55.93 0.54% 144万 8083万
2026-01-08 55.86 56.04 54.95 55.57 -0.64% 116万 6482万
2026-01-09 55.27 56.85 55.26 56.65 1.94% 182万 1.03亿
2026-01-12 56.65 56.97 54.85 56.22 -0.76% 195万 1.09亿
2026-01-13 56.82 59.40 55.35 57.68 2.61% 281万 1.62亿
2026-01-14 58.84 62.10 57.35 62.10 7.66% 523万 3.14亿
2026-01-15 61.94 61.94 58.25 58.72 -5.44% 338万 2.02亿
2026-01-16 59.14 64.37 58.84 64.13 9.21% 404万 2.52亿
2026-01-19 63.59 63.82 61.33 62.71 -2.21% 283万 1.77亿
2026-01-20 62.09 63.51 60.04 61.72 -1.57% 192万 1.18亿
2026-01-21 61.15 67.59 61.15 66.85 8.31% 337万 2.21亿
2026-01-22 68.04 68.84 63.86 66.21 -0.95% 415万 2.72亿
2026-01-23 65.17 70.78 64.70 69.97 5.68% 443万 3.05亿
2026-01-26 69.91 71.49 67.39 68.94 -1.47% 301万 2.08亿
2026-01-27 68.94 69.37 65.72 68.13 -1.19% 240万 1.62亿
2026-01-28 67.39 67.58 62.06 62.83 -7.77% 414万 2.65亿
2026-01-29 62.74 63.18 60.44 60.56 -3.62% 221万 1.37亿
2026-01-30 59.97 60.80 58.64 59.76 -1.32% 165万 9959万
2026-02-02 59.56 60.65 58.34 58.40 -2.27% 175万 1.04亿
2026-02-03 58.84 59.83 58.49 59.59 2.03% 139万 8265万
2026-02-04 59.24 59.37 57.62 58.42 -1.96% 113万 6641万
2026-02-05 57.65 58.56 57.10 57.87 -0.94% 97万 5662万
2026-02-06 57.11 59.64 56.46 58.14 0.47% 181万 1.06亿
2026-02-09 59.24 60.21 57.94 59.68 2.64% 153万 9126万
2026-02-10 59.90 60.83 58.86 60.33 1.09% 119万 7224万
2026-02-11 60.34 60.35 59.15 59.48 -1.41% 90万 5383万
2026-02-12 59.36 61.83 59.18 60.84 2.28% 134万 8184万
2026-02-13 60.74 61.82 59.94 60.34 -0.82% 107万 6560万
2026-02-24 60.84 61.48 60.08 60.31 -0.05% 103万 6312万
2026-02-25 60.72 60.72 58.84 60.20 -0.18% 142万 8560万
2026-02-26 60.10 64.06 60.00 63.83 6.03% 289万 1.82亿
2026-02-27 63.19 63.33 61.64 63.13 -1.09% 169万 1.06亿
2026-03-02 62.42 64.31 61.61 63.68 0.87% 211万 1.34亿
2026-03-03 63.68 64.09 56.93 57.38 -9.9% 331万 1.97亿
2026-03-04 56.51 61.30 56.23 59.88 4.36% 246万 1.48亿
2026-03-05 61.08 62.71 60.44 61.33 2.43% 216万 1.33亿
2026-03-06 60.84 61.70 59.10 59.64 -2.76% 163万 9843万
2026-03-09 59.64 60.61 56.91 59.55 -0.15% 197万 1.16亿
2026-03-10 59.98 61.08 58.97 60.28 1.22% 140万 8421万
2026-03-11 60.22 61.59 58.50 59.17 -1.84% 215万 1.29亿
2026-03-12 59.06 59.64 56.04 56.71 -4.16% 226万 1.30亿
2026-03-13 56.60 56.60 54.80 55.15 -2.74% 163万 9101万
2026-03-16 55.55 57.29 54.99 57.21 3.73% 156万 8829万
2026-03-17 57.81 60.03 57.75 58.34 1.99% 252万 1.49亿
2026-03-18 57.96 61.41 56.50 61.25 4.97% 379万 2.26亿
2026-03-19 59.14 59.73 57.84 58.22 -4.93% 209万 1.23亿
2026-03-20 58.34 60.22 57.37 58.83 1.04% 236万 1.40亿
2026-03-23 56.82 57.51 52.44 52.85 -10.17% 329万 1.81亿
2026-03-24 53.85 54.77 52.61 54.57 3.26% 178万 9611万
2026-03-25 54.92 56.62 54.53 55.69 2.05% 135万 7561万
2026-03-26 55.85 57.84 54.82 55.16 -0.95% 137万 7722万
2026-03-27 54.61 57.05 53.47 55.85 1.25% 104万 5873万
2026-03-30 55.29 56.32 54.65 55.43 -0.75% 110万 6124万
2026-03-31 55.54 56.15 53.90 54.40 -1.85% 89万 4917万
2026-04-01 55.25 56.31 54.43 54.90 0.92% 101万 5611万
2026-04-02 54.85 55.23 52.53 52.86 -3.72% 113万 6100万
2026-04-03 52.16 52.41 51.36 51.79 -2.02% 99万 5209万
2026-04-07 51.98 52.73 51.36 51.55 -0.46% 85万 4452万
2026-04-08 53.38 56.44 52.86 56.21 9.03% 210万 1.16亿
2026-04-09 55.66 57.25 54.91 56.35 0.25% 111万 6266万
2026-04-10 56.56 60.84 56.56 59.17 5.01% 227万 1.35亿
2026-04-13 59.51 60.19 58.46 59.92 1.26% 135万 8114万
2026-04-14 60.14 63.79 60.06 63.71 6.32% 248万 1.56亿
2026-04-15 63.82 63.83 61.45 61.94 -2.77% 185万 1.16亿
2026-04-16 62.22 62.89 60.84 62.33 0.63% 166万 1.04亿
2026-04-17 62.04 62.83 61.63 62.15 -0.29% 142万 8862万
2026-04-20 62.15 62.52 61.51 62.40 0.4% 118万 7385万
2026-04-21 62.12 62.46 61.47 61.99 -0.66% 91万 5655万
2026-04-22 61.84 65.82 61.46 63.79 2.9% 255万 1.62亿
2026-04-23 63.66 64.53 61.07 61.42 -3.71% 209万 1.31亿
2026-04-24 58.84 60.37 56.46 56.72 -7.66% 373万 2.16亿
2026-04-27 56.45 57.83 54.08 57.15 0.76% 365万 2.07亿
2026-04-28 57.03 58.99 55.50 56.81 -0.59% 174万 1.01亿
2026-04-29 56.81 58.27 56.25 58.02 2.14% 170万 9804万
2026-04-30 57.33 60.66 57.33 59.65 2.8% 264万 1.57亿
2026-05-06 59.76 61.29 59.32 61.29 2.74% 180万 1.09亿
2026-05-07 61.21 63.09 60.84 61.20 -0.15% 230万 1.43亿
2026-05-08 61.08 63.71 60.12 63.14 3.18% 242万 1.50亿
2026-05-11 63.14 69.77 63.14 69.55 10.16% 503万 3.42亿
2026-05-12 69.75 71.11 69.06 70.01 0.66% 272万 1.91亿
2026-05-13 69.00 74.79 67.71 71.61 2.28% 372万 2.69亿
2026-05-14 71.74 72.31 67.82 68.04 -4.99% 279万 1.96亿
2026-05-15 67.98 71.17 66.27 69.04 1.48% 220万 1.52亿
2026-05-18 69.04 79.46 68.52 78.22 13.29% 641万 4.90亿
2026-05-19 77.97 81.23 75.00 79.61 1.77% 506万 3.99亿
2026-05-20 79.29 81.18 77.79 79.34 -0.34% 318万 2.53亿
2026-05-21 79.39 81.78 75.17 75.80 -4.46% 334万 2.64亿
2026-05-22 76.31 79.39 75.11 79.04 4.28% 291万 2.25亿
2026-05-25 79.04 80.38 75.80 78.49 -0.69% 290万 2.29亿
2026-05-26 78.50 78.50 75.30 77.39 -1.4% 224万 1.72亿
2026-05-27 77.39 78.56 74.48 75.04 -3.04% 225万 1.72亿
2026-05-28 75.30 78.29 74.18 77.95 3.88% 248万 1.90亿
2026-05-29 79.06 79.06 72.80 73.38 -5.86% 256万 1.93亿
2026-06-01 72.07 72.80 68.50 69.69 -5.03% 330万 2.32亿
2026-06-02 70.73 71.23 67.46 70.30 0.87% 226万 1.58亿
2026-06-03 70.43 72.68 68.02 69.09 -1.72% 169万 1.20亿
2026-06-04 68.82 69.78 66.92 68.72 -0.55% 177万 1.21亿
2026-06-05 68.42 71.11 65.92 69.42 1.03% 222万 1.53亿
2026-06-08 66.82 69.16 66.22 68.00 -2.05% 199万 1.35亿
2026-06-09 69.36 71.37 67.26 70.81 4.14% 197万 1.38亿
2026-06-10 69.32 70.61 66.82 67.07 -5.28% 187万 1.27亿
2026-06-11 67.06 67.62 65.33 66.33 -1.1% 118万 7876万
2026-06-12 66.79 68.78 64.55 64.87 -2.21% 185万 1.23亿
2026-06-15 65.81 72.21 65.34 71.51 10.24% 282万 1.97亿
2026-06-16 72.95 75.68 70.55 75.66 5.8% 254万 1.88亿
2026-06-17 76.20 76.99 73.63 74.83 -1.09% 241万 1.82亿
2026-06-18 73.94 75.30 73.50 75.24 0.55% 178万 1.33亿
2026-06-22 74.60 76.89 70.61 74.47 -1.02% 223万 1.64亿
2026-06-23 73.42 76.41 70.41 71.65 -3.79% 202万 1.47亿
2026-06-24 71.62 75.58 68.46 75.31 5.11% 221万 1.61亿
2026-06-25 74.59 77.77 73.00 74.29 -1.35% 228万 1.73亿
2026-06-26 74.78 75.50 70.45 74.49 0.27% 225万 1.65亿
2026-06-29 74.00 75.29 68.73 71.38 -4.18% 217万 1.55亿
2026-06-30 71.38 74.35 70.00 73.99 3.66% 217万 1.58亿
2026-07-01 73.90 75.37 69.30 69.78 -5.69% 259万 1.85亿
2026-07-02 69.80 69.80 64.95 65.99 -5.43% 244万 1.64亿
2026-07-03 67.88 73.68 65.00 71.20 7.9% 321万 2.27亿
2026-07-06 71.27 72.90 68.20 69.46 -2.44% 172万 1.21亿
2026-07-07 69.84 70.00 66.58 67.25 -3.18% 137万 9354万
2026-07-08 67.12 67.64 63.78 66.49 -1.13% 171万 1.12亿
2026-07-09 66.00 69.43 63.21 69.10 3.93% 214万 1.43亿
2026-07-10 69.03 70.99 66.69 68.68 -0.61% 147万 1.01亿
2026-07-13 65.50 69.95 59.46 59.99 -12.65% 230万 1.48亿
2026-07-14 61.42 62.56 58.52 62.00 3.35% 184万 1.12亿
2026-07-15 64.67 64.96 60.00 60.42 -2.55% 143万 8777万
2026-07-16 59.55 61.30 58.10 59.55 -1.44% 136万 8121万
2026-07-17 59.56 59.63 55.60 55.91 -6.11% 196万 1.13亿
2026-07-20 56.00 60.22 55.00 56.69 1.4% 252万 1.45亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制