📊 K线图 2026-07-20

返回
股票：儒竞科技 (301525) 日期范围：2023-08-30 至 2026-07-20
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2023-08-30 100.78 100.78 85.73 86.09 0.0% 1599万 20.68亿
2023-08-31 87.48 92.83 87.07 88.21 2.47% 1045万 13.37亿
2023-09-01 84.69 87.72 82.23 82.24 -6.77% 830万 10.00亿
2023-09-04 82.51 89.14 82.48 86.97 5.75% 868万 10.71亿
2023-09-05 85.38 85.58 80.60 80.97 -6.9% 676万 8.03亿
2023-09-06 80.73 86.04 79.78 85.87 6.05% 750万 9.02亿
2023-09-07 84.18 85.80 79.18 85.39 -0.55% 679万 7.97亿
2023-09-08 83.28 84.39 82.23 83.06 -2.73% 371万 4.43亿
2023-09-11 82.58 82.93 79.87 80.45 -3.14% 284万 3.29亿
2023-09-12 80.78 81.59 76.35 76.36 -5.09% 414万 4.67亿
2023-09-13 74.87 76.97 74.11 75.31 -1.37% 262万 2.83亿
2023-09-14 74.88 74.88 70.33 70.77 -6.02% 300万 3.09亿
2023-09-15 70.92 71.73 68.48 70.19 -0.82% 248万 2.49亿
2023-09-18 69.56 72.57 69.56 70.70 0.72% 193万 1.97亿
2023-09-19 70.23 71.10 69.07 69.73 -1.37% 172万 1.72亿
2023-09-20 70.05 71.87 69.60 71.29 2.24% 216万 2.19亿
2023-09-21 71.45 73.22 71.06 72.10 1.14% 209万 2.17亿
2023-09-22 72.08 74.18 71.39 73.30 1.66% 188万 1.96亿
2023-09-25 79.08 80.61 73.96 74.39 1.49% 379万 4.21亿
2023-09-26 74.98 77.12 72.15 75.69 1.74% 248万 2.67亿
2023-09-27 74.54 79.88 74.03 78.14 3.24% 297万 3.29亿
2023-09-28 78.13 78.59 75.24 75.53 -3.33% 211万 2.30亿
2023-10-09 74.95 75.53 73.48 74.14 -1.84% 130万 1.39亿
2023-10-10 74.23 74.38 71.86 72.47 -2.26% 144万 1.50亿
2023-10-11 72.36 74.62 72.04 72.08 -0.53% 135万 1.42亿
2023-10-12 72.75 72.75 69.29 71.31 -1.07% 145万 1.48亿
2023-10-13 71.24 71.63 69.14 69.19 -2.97% 126万 1.26亿
2023-10-16 69.95 70.68 66.34 66.83 -3.41% 149万 1.44亿
2023-10-17 65.85 66.83 64.80 65.06 -2.66% 133万 1.24亿
2023-10-18 64.73 65.01 62.39 62.83 -3.42% 141万 1.28亿
2023-10-19 62.58 64.30 62.14 63.80 1.55% 113万 1.03亿
2023-10-20 63.06 64.59 61.50 62.21 -2.49% 115万 1.04亿
2023-10-23 62.24 62.27 59.16 59.42 -4.5% 109万 9399万
2023-10-24 59.72 62.28 59.71 62.28 4.82% 116万 1.02亿
2023-10-25 58.23 59.05 54.99 59.00 -5.27% 481万 3.90亿
2023-10-26 56.86 56.86 55.13 55.85 -5.34% 419万 3.35亿
2023-10-27 55.29 56.40 53.96 55.85 0.0% 474万 3.72亿
2023-10-30 55.08 57.00 54.86 56.69 1.5% 343万 2.76亿
2023-10-31 56.69 57.58 55.69 56.13 -0.98% 246万 1.99亿
2023-11-01 56.20 58.06 55.99 57.16 1.83% 283万 2.31亿
2023-11-02 57.08 57.53 55.24 55.33 -3.21% 243万 1.95亿
2023-11-03 56.15 59.21 56.15 58.69 6.07% 394万 3.29亿
2023-11-06 58.79 60.35 58.30 59.93 2.11% 313万 2.66亿
2023-11-07 59.14 61.15 59.00 60.67 1.24% 228万 1.97亿
2023-11-08 60.11 60.58 59.29 59.63 -1.71% 221万 1.90亿
2023-11-09 59.70 61.42 59.50 59.64 0.01% 231万 2.00亿
2023-11-10 59.66 60.68 59.14 60.30 1.1% 183万 1.58亿
2023-11-13 60.61 62.55 60.12 62.55 3.74% 246万 2.17亿
2023-11-14 63.24 66.71 62.98 66.29 5.97% 430万 3.98亿
2023-11-15 67.61 69.67 64.80 67.10 1.22% 434万 4.16亿
2023-11-16 66.48 66.66 64.79 64.88 -3.31% 275万 2.58亿
2023-11-17 64.88 68.08 64.40 66.85 3.04% 226万 2.15亿
2023-11-20 66.63 69.97 65.43 69.09 3.35% 327万 3.16亿
2023-11-21 69.98 71.96 67.04 67.24 -2.68% 250万 2.47亿
2023-11-22 66.62 67.01 64.94 65.02 -3.3% 205万 1.93亿
2023-11-23 64.49 65.48 63.88 65.00 -0.03% 123万 1.14亿
2023-11-24 64.87 64.87 63.13 63.68 -2.02% 162万 1.48亿
2023-11-27 63.55 65.35 62.91 64.15 0.73% 135万 1.24亿
2023-11-28 63.72 65.36 63.02 63.79 -0.56% 164万 1.51亿
2023-11-29 63.31 65.43 63.31 65.16 2.15% 180万 1.68亿
2023-11-30 65.17 65.85 64.24 65.10 -0.09% 148万 1.38亿
2023-12-01 64.73 64.85 61.93 63.59 -2.32% 167万 1.51亿
2023-12-04 63.14 64.17 63.04 63.16 -0.68% 77万 7005万
2023-12-05 62.66 62.98 61.24 61.26 -3.0% 93万 8243万
2023-12-06 61.42 63.12 61.42 61.51 0.41% 71万 6351万
2023-12-07 61.42 61.51 60.27 60.44 -1.74% 75万 6538万
2023-12-08 60.44 61.20 60.05 61.03 0.96% 74万 6426万
2023-12-11 60.96 63.12 59.86 62.98 3.21% 99万 8793万
2023-12-12 62.98 63.25 61.33 61.73 -1.99% 77万 6838万
2023-12-13 61.56 64.74 60.61 62.80 1.72% 157万 1.41亿
2023-12-14 62.96 64.63 62.52 62.99 0.31% 124万 1.13亿
2023-12-15 62.75 63.18 60.20 60.93 -3.28% 112万 9813万
2023-12-18 60.80 60.84 59.40 59.67 -2.07% 68万 5870万
2023-12-19 59.49 61.01 59.40 60.50 1.4% 51万 4474万
2023-12-20 60.89 62.48 60.35 60.64 0.23% 94万 8351万
2023-12-21 60.19 61.09 58.86 60.26 -0.63% 76万 6581万
2023-12-22 61.07 61.22 59.89 60.22 -0.06% 74万 6400万
2023-12-25 60.19 61.14 58.46 58.55 -2.78% 75万 6436万
2023-12-26 58.09 58.51 57.01 57.15 -2.38% 80万 6660万
2023-12-27 57.00 58.26 56.95 57.85 1.21% 54万 4512万
2023-12-28 57.63 58.89 56.34 58.62 1.33% 119万 9939万
2023-12-29 58.39 59.37 58.32 59.05 0.74% 84万 7114万
2024-01-02 59.02 59.30 58.33 58.55 -0.84% 50万 4216万
2024-01-03 58.32 58.65 56.69 57.42 -1.94% 81万 6675万
2024-01-04 57.32 57.42 56.54 56.90 -0.9% 49万 4000万
2024-01-05 57.08 57.88 55.64 55.85 -1.86% 82万 6706万
2024-01-08 55.75 56.04 54.43 54.43 -2.53% 72万 5729万
2024-01-09 54.78 55.62 54.43 55.25 1.5% 72万 5700万
2024-01-10 54.80 55.31 54.24 54.35 -1.63% 64万 5066万
2024-01-11 54.24 56.25 54.01 56.09 3.21% 94万 7477万
2024-01-12 55.99 56.88 55.83 56.37 0.5% 78万 6360万
2024-01-15 56.37 56.85 55.36 56.83 0.82% 66万 5380万
2024-01-16 56.60 57.32 56.25 57.25 0.73% 75万 6104万
2024-01-17 57.01 57.25 54.94 54.94 -4.03% 55万 4449万
2024-01-18 54.21 54.99 52.49 54.38 -1.01% 109万 8376万
2024-01-19 53.98 54.22 52.42 52.42 -3.62% 86万 6572万
2024-01-22 52.21 52.21 49.27 49.48 -5.61% 88万 6417万
2024-01-23 49.35 50.10 48.67 49.90 0.85% 65万 4585万
2024-01-24 49.65 50.25 47.92 49.41 -0.98% 79万 5548万
2024-01-25 48.99 50.28 48.41 50.02 1.25% 89万 6345万
2024-01-26 49.85 50.02 47.64 47.64 -4.77% 115万 8055万
2024-01-29 48.57 49.29 47.69 48.06 0.9% 103万 7207万
2024-01-30 47.76 47.77 45.71 45.80 -4.72% 87万 5848万
2024-01-31 45.50 46.17 42.94 42.99 -6.13% 89万 5638万
2024-02-01 42.70 43.80 42.20 42.98 -0.03% 64万 3975万
2024-02-02 43.10 43.49 39.28 40.46 -5.85% 81万 4809万
2024-02-05 39.75 39.90 35.13 36.39 -10.07% 105万 5618万
2024-02-06 35.51 39.27 34.73 38.33 5.33% 109万 5809万
2024-02-07 38.63 41.91 38.03 39.14 2.12% 124万 7055万
2024-02-08 38.97 43.09 38.54 42.69 9.06% 148万 8726万
2024-02-19 42.36 43.62 42.06 42.76 0.16% 112万 6834万
2024-02-20 42.34 43.00 41.75 42.97 0.49% 80万 4877万
2024-02-21 42.69 48.19 42.42 46.06 7.18% 236万 1.56亿
2024-02-22 45.43 46.78 45.15 46.30 0.53% 131万 8640万
2024-02-23 46.50 47.97 45.85 47.76 3.16% 135万 9128万
2024-02-26 48.29 50.51 48.29 48.88 2.34% 184万 1.31亿
2024-02-27 50.39 50.39 48.43 50.27 2.83% 165万 1.17亿
2024-02-28 49.52 50.76 45.38 45.38 -9.73% 229万 1.59亿
2024-02-29 45.42 47.76 45.28 47.62 4.95% 123万 8251万
2024-03-01 48.29 49.55 47.80 48.77 2.41% 111万 7716万
2024-03-04 48.55 49.54 47.81 49.07 0.62% 112万 7809万
2024-03-05 48.29 48.59 46.97 47.10 -4.02% 101万 6897万
2024-03-06 46.87 48.94 46.69 48.53 3.05% 105万 7210万
2024-03-07 48.92 50.02 47.78 47.85 -1.4% 112万 7868万
2024-03-08 47.75 47.81 46.83 47.55 -0.64% 170万 1.15亿
2024-03-11 46.98 48.26 46.65 48.22 1.41% 130万 8908万
2024-03-12 48.94 49.34 48.02 48.67 0.94% 116万 8075万
2024-03-13 49.02 49.32 48.45 48.83 0.33% 112万 7855万
2024-03-14 48.92 48.96 46.98 47.65 -2.42% 110万 7563万
2024-03-15 47.90 48.87 47.29 48.87 2.56% 119万 8212万
2024-03-18 49.62 49.64 48.32 49.27 0.82% 142万 9997万
2024-03-19 49.17 49.27 48.58 48.80 -0.95% 106万 7463万
2024-03-20 48.62 49.34 48.57 49.32 1.08% 107万 7515万
2024-03-21 49.93 51.66 49.11 50.42 2.21% 307万 2.21亿
2024-03-22 49.88 50.09 47.59 47.90 -4.98% 218万 1.51亿
2024-03-25 47.24 47.56 45.43 45.43 -5.16% 152万 1.01亿
2024-03-26 45.15 45.40 43.60 44.55 -1.94% 142万 9037万
2024-03-27 44.64 44.88 42.71 42.72 -4.12% 100万 6262万
2024-03-28 42.72 44.37 42.69 43.49 1.82% 88万 5530万
2024-03-29 43.42 44.19 43.15 44.19 1.61% 58万 3668万
2024-04-01 44.24 45.06 44.24 45.00 1.82% 72万 4661万
2024-04-02 45.15 45.17 43.83 44.15 -1.9% 97万 6148万
2024-04-03 43.95 44.02 42.87 43.51 -1.44% 68万 4219万
2024-04-08 43.31 43.31 41.79 41.79 -3.94% 78万 4741万
2024-04-09 41.79 43.54 41.79 43.51 4.1% 77万 4765万
2024-04-10 43.54 43.61 41.86 42.13 -3.17% 58万 3543万
2024-04-11 41.89 43.12 41.63 42.55 1.0% 68万 4179万
2024-04-12 42.58 43.20 41.98 42.02 -1.25% 59万 3627万
2024-04-15 42.11 42.55 39.89 40.46 -3.71% 87万 5151万
2024-04-16 40.58 40.79 38.14 39.19 -3.13% 99万 5524万
2024-04-17 39.19 41.18 39.19 40.88 4.32% 88万 5117万
2024-04-18 40.95 42.84 40.29 42.09 2.96% 104万 6190万
2024-04-19 41.64 42.27 41.09 41.78 -0.75% 61万 3638万
2024-04-22 41.22 42.84 41.16 42.50 1.73% 73万 4445万
2024-04-23 42.20 43.37 42.20 43.32 1.93% 93万 5738万
2024-04-24 40.59 42.23 40.59 41.65 -3.86% 160万 9485万
2024-04-25 41.43 41.74 40.97 41.32 -0.79% 68万 4066万
2024-04-26 40.98 42.19 40.98 42.00 1.64% 75万 4521万
2024-04-29 41.76 43.53 41.75 43.26 3.02% 107万 6569万
2024-04-30 43.05 43.38 41.51 41.83 -3.32% 101万 6121万
2024-05-06 42.41 43.05 42.27 42.96 2.69% 92万 5652万
2024-05-07 42.90 43.80 42.68 43.42 1.08% 90万 5602万
2024-05-08 43.30 43.30 42.44 42.58 -1.92% 65万 4020万
2024-05-09 42.34 43.55 42.30 43.39 1.89% 79万 4932万
2024-05-10 43.40 43.73 42.50 42.68 -1.65% 60万 3721万
2024-05-13 42.41 42.41 41.49 41.60 -2.51% 56万 3376万
2024-05-14 41.63 42.51 41.63 42.00 0.96% 33万 2005万
2024-05-15 41.86 42.06 41.42 41.53 -1.12% 34万 2067万
2024-05-16 41.60 41.98 41.42 41.51 -0.05% 39万 2346万
2024-05-17 41.39 42.09 41.20 42.06 1.31% 42万 2515万
2024-05-20 42.06 42.57 41.72 42.51 1.06% 44万 2697万
2024-05-21 42.61 42.62 41.65 41.71 -1.88% 42万 2519万
2024-05-22 41.78 43.03 41.29 42.94 2.95% 97万 5936万
2024-05-23 43.28 44.03 42.40 43.45 1.19% 142万 8818万
2024-05-24 43.10 43.50 41.85 42.26 -2.75% 107万 6537万
2024-05-27 42.60 42.60 40.00 41.98 -0.66% 135万 7957万
2024-05-28 41.69 42.11 41.01 41.51 -1.12% 57万 3409万
2024-05-29 41.51 42.53 41.51 41.86 0.86% 59万 3555万
2024-05-30 41.85 41.95 41.08 41.11 -1.79% 44万 2659万
2024-05-31 41.36 42.80 41.23 42.76 4.0% 102万 6217万
2024-06-03 42.77 43.04 42.02 42.50 -0.61% 86万 5271万
2024-06-04 42.30 42.31 40.76 41.23 -2.98% 89万 5277万
2024-06-05 41.20 44.44 41.00 43.03 4.34% 181万 1.13亿
2024-06-06 42.48 46.29 42.45 44.90 4.36% 333万 2.13亿
2024-06-07 44.79 45.48 43.40 44.86 -0.09% 184万 1.16亿
2024-06-11 44.44 44.51 42.49 44.22 -1.42% 155万 9689万
2024-06-12 43.77 46.10 43.59 46.06 4.15% 225万 1.46亿
2024-06-13 45.59 47.12 45.24 45.38 -1.47% 219万 1.45亿
2024-06-14 45.01 45.63 43.78 45.63 0.56% 116万 7453万
2024-06-17 45.35 45.35 44.59 44.80 -1.83% 81万 5220万
2024-06-18 44.68 45.28 44.26 44.61 -0.41% 87万 5522万
2024-06-19 44.61 44.61 43.72 43.94 -1.5% 65万 4075万
2024-06-20 43.70 45.09 42.86 43.46 -1.09% 110万 6898万
2024-06-21 42.96 42.97 41.16 41.79 -3.84% 100万 5962万
2024-06-24 41.48 41.48 38.52 38.90 -6.91% 116万 6556万
2024-06-25 38.77 39.60 38.77 38.94 0.09% 49万 2742万
2024-06-26 38.55 40.05 38.38 39.81 2.23% 48万 2699万
2024-06-27 39.33 40.44 39.16 39.36 -1.12% 48万 2716万
2024-06-28 39.38 40.02 39.33 39.67 0.77% 48万 2735万
2024-07-01 39.47 42.72 38.85 42.57 7.32% 116万 6781万
2024-07-02 42.01 42.43 40.70 41.23 -3.15% 102万 6013万
2024-07-03 40.81 41.97 40.81 41.85 1.5% 80万 4757万
2024-07-04 42.29 44.74 41.37 41.37 -1.15% 119万 7284万
2024-07-05 40.72 40.77 38.88 39.80 -3.8% 87万 4911万
2024-07-08 39.33 39.33 37.56 37.59 -5.54% 75万 4103万
2024-07-09 37.54 38.26 36.67 38.11 1.39% 74万 3960万
2024-07-10 37.99 38.37 37.24 37.33 -2.07% 56万 3015万
2024-07-11 38.38 38.90 37.71 38.54 3.25% 64万 3536万
2024-07-12 38.34 38.62 38.07 38.45 -0.24% 37万 2036万
2024-07-15 38.45 38.45 37.18 37.35 -2.86% 42万 2285万
2024-07-16 37.41 37.66 36.86 37.35 0.0% 32万 1739万
2024-07-17 37.35 37.42 36.14 36.16 -3.19% 65万 3412万
2024-07-18 36.15 36.15 34.95 35.39 -2.11% 102万 5157万
2024-07-19 35.19 36.26 35.11 35.87 1.35% 56万 2884万
2024-07-22 35.80 36.28 35.73 36.02 0.41% 38万 1955万
2024-07-23 36.08 36.82 35.17 35.29 -2.03% 77万 3991万
2024-07-24 34.89 35.42 34.29 34.31 -2.78% 63万 3141万
2024-07-25 34.26 36.07 34.26 35.55 3.62% 82万 4112万
2024-07-26 35.58 36.23 35.31 36.19 1.8% 64万 3272万
2024-07-29 36.16 36.47 35.06 35.10 -3.02% 78万 3946万
2024-07-30 34.89 35.79 34.80 35.27 0.5% 46万 2344万
2024-07-31 35.27 37.76 35.01 37.55 6.45% 148万 7786万
2024-08-01 37.35 37.50 36.52 36.59 -2.57% 104万 5457万
2024-08-02 36.32 36.71 35.64 35.74 -2.31% 70万 3609万
2024-08-05 35.28 36.38 35.03 35.13 -1.7% 63万 3196万
2024-08-06 35.51 36.01 35.25 35.64 1.44% 47万 2384万
2024-08-07 35.46 35.97 35.45 35.69 0.14% 40万 2034万
2024-08-08 35.54 35.54 34.45 34.83 -2.41% 55万 2730万
2024-08-09 35.15 35.31 34.46 34.52 -0.89% 36万 1825万
2024-08-12 34.52 34.65 34.03 34.09 -1.25% 36万 1799万
2024-08-13 34.35 34.46 33.76 34.43 0.99% 33万 1636万
2024-08-14 34.18 34.57 34.18 34.18 -0.72% 27万 1334万
2024-08-15 33.98 35.15 33.96 34.32 0.41% 49万 2443万
2024-08-16 34.32 34.79 34.15 34.36 0.1% 38万 1889万
2024-08-19 34.37 34.68 33.41 33.41 -2.77% 63万 3033万
2024-08-20 33.41 33.46 32.30 32.38 -3.08% 58万 2701万
2024-08-21 32.21 33.12 31.50 31.57 -2.5% 62万 2830万
2024-08-22 31.57 31.72 30.42 30.52 -3.33% 64万 2818万
2024-08-23 30.31 30.56 29.81 29.94 -1.89% 47万 2025万
2024-08-26 30.15 30.40 29.76 29.92 -0.07% 32万 1401万
2024-08-27 29.68 29.81 29.14 29.24 -2.26% 45万 1898万
2024-08-28 28.91 30.21 28.90 29.88 2.19% 52万 2229万
2024-08-29 29.50 31.29 29.45 30.81 3.11% 89万 3880万
2024-08-30 30.78 31.13 29.69 31.10 0.94% 299万 1.29亿
2024-09-02 31.72 33.59 30.88 31.12 0.07% 331万 1.52亿
2024-09-03 31.55 33.99 30.07 33.37 7.22% 399万 1.82亿
2024-09-04 32.41 35.94 32.41 35.42 6.15% 501万 2.47亿
2024-09-05 34.89 36.13 34.65 35.54 0.32% 277万 1.39亿
2024-09-06 35.30 35.51 34.25 34.58 -2.68% 182万 9056万
2024-09-09 34.75 35.15 33.89 34.38 -0.59% 104万 5111万
2024-09-10 34.37 35.01 33.58 34.59 0.62% 100万 4901万
2024-09-11 34.33 37.70 33.94 37.10 7.25% 264万 1.37亿
2024-09-12 36.90 38.00 36.42 36.63 -1.27% 182万 9603万
2024-09-13 36.63 36.90 35.68 35.81 -2.23% 113万 5832万
2024-09-18 35.54 36.75 35.37 36.66 2.38% 121万 6245万
2024-09-19 36.65 37.05 35.88 36.51 -0.42% 143万 7386万
2024-09-20 36.49 36.49 34.45 34.61 -5.19% 128万 6434万
2024-09-23 34.49 34.74 32.75 33.16 -4.19% 163万 7789万
2024-09-24 33.14 34.01 32.23 33.93 2.32% 154万 7292万
2024-09-25 33.96 36.30 33.96 35.23 3.84% 206万 1.03亿
2024-09-26 35.23 37.28 34.91 37.27 5.78% 197万 1.02亿
2024-09-27 37.38 39.47 37.05 38.61 3.59% 245万 1.33亿
2024-09-30 40.02 44.13 39.33 43.47 12.6% 320万 1.90亿
2024-10-08 51.44 51.44 44.94 47.73 9.81% 383万 2.60亿
2024-10-09 46.23 46.27 40.26 40.86 -14.4% 291万 1.80亿
2024-10-10 41.32 42.72 40.30 40.44 -1.03% 191万 1.13亿
2024-10-11 40.45 40.53 38.07 38.76 -4.15% 126万 7028万
2024-10-14 39.26 41.89 37.95 41.19 6.27% 169万 9648万
2024-10-15 41.11 41.65 40.27 40.35 -2.05% 112万 6538万
2024-10-16 40.17 40.50 39.26 39.47 -2.18% 81万 4588万
2024-10-17 39.81 40.30 38.90 39.00 -1.18% 80万 4558万
2024-10-18 38.78 42.20 38.78 41.30 5.89% 178万 1.04亿
2024-10-21 41.37 42.26 40.74 41.22 -0.19% 149万 8787万
2024-10-22 40.91 42.35 40.57 41.67 1.08% 140万 8271万
2024-10-23 41.73 41.86 40.98 41.14 -1.27% 136万 8054万
2024-10-24 40.88 41.07 39.90 40.42 -1.75% 78万 4470万
2024-10-25 40.51 41.30 40.34 41.10 1.69% 97万 5637万
2024-10-28 40.98 40.99 40.16 40.61 -1.2% 133万 7685万
2024-10-29 40.72 41.07 39.00 39.04 -3.87% 138万 7841万
2024-10-30 39.19 39.40 37.43 38.02 -2.6% 130万 7115万
2024-10-31 38.02 38.66 37.69 38.21 0.5% 92万 5013万
2024-11-01 38.06 38.39 36.73 37.03 -3.1% 109万 5847万
2024-11-04 37.08 39.94 37.08 39.59 6.93% 192万 1.07亿
2024-11-05 39.04 40.86 38.76 40.81 3.08% 225万 1.28亿
2024-11-06 41.73 44.05 41.31 41.87 2.58% 344万 2.08亿
2024-11-07 42.43 42.43 41.02 41.86 -0.02% 163万 9590万
2024-11-08 42.33 43.12 41.74 41.94 0.19% 177万 1.06亿
2024-11-11 42.30 43.49 41.95 43.14 2.87% 198万 1.20亿
2024-11-12 43.14 43.40 41.50 42.08 -2.46% 184万 1.11亿
2024-11-13 41.80 42.53 40.92 41.97 -0.25% 144万 8494万
2024-11-14 41.95 42.16 40.60 40.63 -3.2% 140万 8251万
2024-11-15 40.32 40.81 39.45 39.45 -2.91% 115万 6553万
2024-11-18 39.54 39.82 38.11 38.55 -2.28% 102万 5649万
2024-11-19 38.76 41.39 38.69 41.08 6.55% 182万 1.04亿
2024-11-20 40.88 42.84 40.79 42.16 2.63% 217万 1.29亿
2024-11-21 41.90 42.30 41.42 42.01 -0.35% 115万 6852万
2024-11-22 41.70 42.07 39.36 39.41 -6.18% 137万 7952万
2024-11-25 39.96 43.14 39.35 42.88 8.79% 344万 2.04亿
2024-11-26 42.43 42.72 41.46 41.69 -2.77% 190万 1.13亿
2024-11-27 41.78 43.77 40.74 43.77 4.99% 400万 2.41亿
2024-11-28 43.14 43.37 42.29 42.67 -2.5% 324万 1.95亿
2024-11-29 42.65 44.91 42.22 44.29 3.78% 328万 2.02亿
2024-12-02 44.27 46.54 43.98 44.27 -0.03% 356万 2.27亿
2024-12-03 44.27 45.40 43.93 44.33 0.13% 249万 1.58亿
2024-12-04 43.80 45.57 43.29 44.54 0.48% 294万 1.86亿
2024-12-05 44.14 47.31 44.12 46.84 5.16% 398万 2.59亿
2024-12-06 46.68 46.69 45.30 46.28 -1.19% 273万 1.78亿
2024-12-09 45.97 47.50 45.60 46.87 1.27% 222万 1.47亿
2024-12-10 48.33 49.35 46.39 46.64 -0.48% 312万 2.12亿
2024-12-11 46.26 46.52 45.52 45.62 -2.18% 242万 1.57亿
2024-12-12 45.66 46.25 44.87 46.24 1.35% 243万 1.57亿
2024-12-13 45.76 47.09 45.21 45.30 -2.02% 209万 1.36亿
2024-12-16 45.26 45.26 43.41 43.81 -3.31% 137万 8584万
2024-12-17 43.78 43.78 41.79 41.85 -4.46% 124万 7483万
2024-12-18 42.00 42.33 41.25 41.87 0.03% 105万 6249万
2024-12-19 41.39 42.35 41.24 42.21 0.83% 99万 5851万
2024-12-20 42.00 43.57 42.00 43.02 1.91% 106万 6460万
2024-12-23 42.79 43.00 41.06 41.25 -4.13% 111万 6588万
2024-12-24 41.40 43.14 41.39 43.13 4.58% 144万 8729万
2024-12-25 42.99 43.13 41.97 42.58 -1.28% 73万 4432万
2024-12-26 42.42 44.20 42.08 43.64 2.47% 123万 7606万
2024-12-27 43.61 45.09 43.03 44.13 1.13% 133万 8293万
2024-12-30 43.86 45.21 43.34 44.13 0.0% 95万 5973万
2024-12-31 44.02 44.31 42.08 42.15 -4.49% 118万 7170万
2025-01-02 42.14 42.16 38.98 39.60 -6.04% 155万 8901万
2025-01-03 39.60 39.94 37.13 37.55 -5.2% 134万 7267万
2025-01-06 37.40 38.56 36.51 37.96 1.09% 91万 4867万
2025-01-07 37.96 40.14 37.79 40.10 5.65% 143万 7992万
2025-01-08 39.61 40.01 38.35 39.68 -1.06% 80万 4498万
2025-01-09 39.50 40.67 39.42 40.30 1.57% 87万 4941万
2025-01-10 40.30 41.51 39.17 39.17 -2.81% 95万 5441万
2025-01-13 38.78 39.80 38.20 38.97 -0.51% 45万 2513万
2025-01-14 38.98 41.18 38.97 41.16 5.63% 103万 5928万
2025-01-15 41.04 42.43 40.86 41.59 1.05% 128万 7590万
2025-01-16 41.87 42.26 40.42 40.93 -1.58% 100万 5839万
2025-01-17 40.84 41.93 40.51 41.21 0.67% 66万 3878万
2025-01-20 41.45 43.47 41.42 43.33 5.15% 182万 1.10亿
2025-01-21 43.54 44.54 42.87 43.81 1.09% 213万 1.32亿
2025-01-22 43.80 44.46 42.86 43.71 -0.23% 134万 8256万
2025-01-23 43.99 44.56 43.21 43.21 -1.13% 122万 7589万
2025-01-24 43.53 45.14 42.91 44.97 4.08% 184万 1.15亿
2025-01-27 44.88 44.97 43.78 44.14 -1.84% 131万 8196万
2025-02-05 44.20 44.82 43.64 43.79 -0.8% 105万 6600万
2025-02-06 43.59 45.46 43.49 45.19 3.2% 182万 1.16亿
2025-02-07 45.19 47.14 44.92 46.32 2.5% 258万 1.69亿
2025-02-10 46.24 46.24 44.64 45.52 -1.74% 170万 1.09亿
2025-02-11 45.28 45.55 44.73 45.16 -0.79% 89万 5711万
2025-02-12 45.11 45.97 44.47 45.84 1.52% 126万 8137万
2025-02-13 45.67 46.25 44.84 45.83 -0.03% 130万 8388万
2025-02-14 45.66 45.91 44.64 44.78 -2.28% 80万 5141万
2025-02-17 44.77 46.10 44.50 45.84 2.37% 137万 8850万
2025-02-18 46.04 49.19 45.89 48.28 5.31% 368万 2.51亿
2025-02-19 48.27 55.44 47.60 54.67 13.24% 557万 4.10亿
2025-02-20 54.60 56.46 52.80 53.26 -2.57% 412万 3.15亿
2025-02-21 53.40 60.11 52.39 59.94 12.53% 563万 4.51亿
2025-02-24 58.79 58.80 54.54 56.72 -5.37% 492万 3.87亿
2025-02-25 54.81 56.56 53.75 55.02 -2.99% 284万 2.21亿
2025-02-26 55.02 63.28 55.02 57.99 5.4% 502万 4.22亿
2025-02-27 57.99 59.05 55.16 55.86 -3.67% 318万 2.56亿
2025-02-28 55.84 55.84 50.84 51.07 -8.58% 344万 2.57亿
2025-03-03 51.27 53.64 50.97 52.90 3.59% 229万 1.71亿
2025-03-04 52.33 53.93 52.06 52.45 -0.86% 197万 1.48亿
2025-03-05 52.34 52.88 51.54 52.75 0.58% 165万 1.22亿
2025-03-06 53.18 56.71 53.10 54.68 3.65% 392万 3.06亿
2025-03-07 53.98 55.43 53.40 54.35 -0.6% 248万 1.91亿
2025-03-10 55.16 60.10 54.16 58.48 7.6% 505万 4.11亿
2025-03-11 56.42 63.30 55.79 62.20 6.36% 559万 4.81亿
2025-03-12 61.53 62.16 59.41 62.01 -0.31% 394万 3.39亿
2025-03-13 61.20 61.30 57.36 57.55 -7.2% 304万 2.53亿
2025-03-14 57.19 60.71 57.19 59.60 3.58% 248万 2.08亿
2025-03-17 58.91 60.22 58.01 59.29 -0.53% 122万 1.02亿
2025-03-18 59.09 60.10 57.67 58.06 -2.06% 157万 1.30亿
2025-03-19 57.76 58.23 56.79 57.21 -1.46% 127万 1.04亿
2025-03-20 57.19 62.21 57.00 61.21 6.98% 334万 2.84亿
2025-03-21 60.60 62.94 59.91 60.89 -0.52% 277万 2.41亿
2025-03-24 60.31 61.22 58.70 60.45 -0.72% 192万 1.63亿
2025-03-25 60.54 62.14 55.96 56.29 -6.89% 231万 1.92亿
2025-03-26 55.29 58.44 55.29 56.89 1.07% 157万 1.28亿
2025-03-27 56.56 57.85 54.65 57.35 0.81% 146万 1.17亿
2025-03-28 56.75 59.22 56.22 56.37 -1.71% 98万 7999万
2025-03-31 56.22 56.70 54.25 56.57 0.36% 100万 7846万
2025-04-01 55.80 57.67 55.80 56.56 -0.03% 96万 7737万
2025-04-02 56.00 59.76 56.00 58.89 4.13% 148万 1.23亿
2025-04-03 58.12 59.16 53.26 54.37 -7.67% 277万 2.17亿
2025-04-07 48.81 51.27 43.49 43.88 -19.29% 225万 1.50亿
2025-04-08 44.99 46.56 42.35 43.05 -1.9% 200万 1.24亿
2025-04-09 42.47 44.98 39.11 44.69 3.81% 171万 1.04亿
2025-04-10 46.54 48.94 46.32 46.76 4.64% 228万 1.54亿
2025-04-11 46.66 49.40 45.95 48.70 4.14% 152万 1.04亿
2025-04-14 48.79 49.65 48.09 48.36 -0.7% 144万 1.00亿
2025-04-15 48.28 48.66 47.11 47.70 -1.37% 112万 7530万
2025-04-16 47.39 47.67 45.61 45.96 -3.63% 117万 7723万
2025-04-17 45.50 46.46 45.47 45.70 -0.57% 64万 4161万
2025-04-18 45.71 46.13 45.17 45.40 -0.65% 44万 2897万
2025-04-21 45.19 48.01 45.02 47.60 4.84% 143万 9479万
2025-04-22 47.38 47.74 46.69 46.97 -1.32% 90万 6032万
2025-04-23 47.36 49.48 47.36 48.84 3.97% 150万 1.03亿
2025-04-24 49.40 53.73 49.29 51.13 4.69% 255万 1.87亿
2025-04-25 51.20 54.99 50.41 54.04 5.68% 245万 1.84亿
2025-04-28 53.32 54.67 51.83 52.19 -3.42% 157万 1.17亿
2025-04-29 51.61 53.74 51.61 52.87 1.29% 116万 8683万
2025-04-30 52.90 54.65 52.55 53.78 1.74% 115万 8777万
2025-05-06 55.76 62.69 55.76 61.51 14.37% 430万 3.64亿
2025-05-07 60.20 64.59 60.20 62.24 1.17% 399万 3.53亿
2025-05-08 61.30 66.05 61.25 63.42 1.91% 360万 3.26亿
2025-05-09 63.42 64.15 60.11 61.05 -3.74% 306万 2.66亿
2025-05-12 61.51 62.26 60.21 60.66 -0.65% 253万 2.18亿
2025-05-13 61.54 62.65 60.12 61.43 1.27% 236万 2.06亿
2025-05-14 61.34 62.45 60.38 61.09 -0.55% 212万 1.85亿
2025-05-15 61.01 61.01 58.09 59.12 -3.22% 156万 1.31亿
2025-05-16 58.90 61.03 58.90 59.35 0.38% 141万 1.20亿
2025-05-19 59.05 59.87 57.29 59.52 0.29% 166万 1.38亿
2025-05-20 59.46 59.59 58.39 58.88 -1.07% 123万 1.03亿
2025-05-21 58.88 59.31 57.60 57.91 -1.66% 96万 7963万
2025-05-22 58.00 58.61 56.51 56.81 -1.89% 120万 9745万
2025-05-23 56.45 57.60 55.81 55.90 -1.61% 93万 7479万
2025-05-26 55.60 56.79 54.77 55.42 -0.86% 89万 7005万
2025-05-27 55.47 56.59 54.08 54.69 -1.31% 122万 9531万
2025-05-28 54.73 55.00 53.35 53.46 -2.25% 97万 7478万
2025-05-29 53.46 54.10 52.90 53.18 -0.52% 129万 9738万
2025-05-30 53.25 53.25 50.98 51.52 -3.12% 127万 9343万
2025-06-03 51.26 51.75 50.61 51.60 0.15% 104万 7582万
2025-06-04 51.54 52.60 51.36 52.49 1.73% 136万 1.00亿
2025-06-05 52.48 52.72 51.75 52.55 0.11% 109万 8133万
2025-06-06 52.40 52.41 51.54 51.64 -1.72% 79万 5795万
2025-06-09 51.69 51.82 50.80 50.93 -1.38% 124万 9008万
2025-06-10 51.13 51.13 49.04 49.86 -2.1% 142万 1.01亿
2025-06-11 49.87 50.41 49.87 50.01 0.3% 66万 4698万
2025-06-12 50.01 52.16 49.53 51.84 3.66% 221万 1.61亿
2025-06-13 51.64 52.38 50.93 51.08 -1.46% 137万 1.00亿
2025-06-16 51.08 52.49 50.69 52.31 2.4% 141万 1.03亿
2025-06-17 52.31 53.23 51.54 52.28 -0.05% 160万 1.19亿
2025-06-18 52.17 53.35 51.88 53.18 1.73% 166万 1.25亿
2025-06-19 52.91 54.22 51.13 51.59 -2.99% 144万 1.08亿
2025-06-20 51.29 51.77 50.07 50.32 -2.47% 103万 7398万
2025-06-23 50.00 53.13 50.00 52.31 3.96% 133万 9792万
2025-06-24 52.61 55.09 52.36 54.64 4.46% 174万 1.32亿
2025-06-25 54.65 55.06 54.20 54.69 0.09% 114万 8806万
2025-06-26 54.69 56.02 54.30 54.56 -0.25% 113万 8816万
2025-06-27 54.51 54.98 54.19 54.30 -0.48% 87万 6746万
2025-06-30 54.45 55.54 54.14 54.88 1.07% 81万 6271万
2025-07-01 54.88 55.56 53.66 55.56 1.24% 106万 8220万
2025-07-02 55.26 55.75 53.90 54.43 -2.03% 60万 4614万
2025-07-03 54.54 54.72 53.40 53.65 -1.44% 80万 6067万
2025-07-04 53.61 53.63 52.09 52.83 -1.52% 108万 8047万
2025-07-07 52.90 52.97 52.09 52.89 0.11% 69万 5144万
2025-07-08 52.58 53.63 52.53 53.54 1.24% 70万 5298万
2025-07-09 53.73 54.40 52.51 52.58 -1.8% 82万 6233万
2025-07-10 52.29 52.68 51.36 51.70 -1.66% 87万 6385万
2025-07-11 51.87 52.77 51.36 52.24 1.04% 82万 6029万
2025-07-14 52.34 53.16 52.18 53.00 1.44% 93万 6955万
2025-07-15 53.17 54.91 52.84 54.24 2.35% 188万 1.43亿
2025-07-16 53.95 55.16 53.79 54.75 0.94% 138万 1.07亿
2025-07-17 55.27 56.31 54.85 55.67 1.69% 156万 1.23亿
2025-07-18 55.43 55.67 54.57 54.83 -1.52% 107万 8333万
2025-07-21 54.99 55.52 54.30 55.14 0.57% 112万 8670万
2025-07-22 55.01 55.41 54.36 54.80 -0.62% 85万 6564万
2025-07-23 54.80 54.80 53.81 53.98 -1.49% 86万 6596万
2025-07-24 54.24 57.17 53.53 57.16 5.88% 274万 2.17亿
2025-07-25 56.85 57.14 56.18 56.46 -1.23% 107万 8510万
2025-07-28 57.12 57.12 55.84 55.97 -0.87% 130万 1.04亿
2025-07-29 55.97 56.56 55.43 56.21 0.43% 91万 7218万
2025-07-30 56.21 56.21 54.43 54.84 -2.44% 111万 8638万
2025-07-31 54.63 58.00 54.54 56.29 2.66% 220万 1.75亿
2025-08-01 56.38 59.51 56.35 59.33 5.4% 284万 2.33亿
2025-08-04 59.31 59.32 58.05 58.91 -0.72% 134万 1.11亿
2025-08-05 59.33 61.44 58.57 61.22 3.92% 234万 1.99亿
2025-08-06 61.26 62.23 60.53 61.37 0.24% 193万 1.67亿
2025-08-07 61.12 61.57 59.85 59.97 -2.28% 168万 1.44亿
2025-08-08 59.62 59.87 58.13 58.27 -2.83% 179万 1.48亿
2025-08-11 59.07 63.42 59.07 62.60 7.43% 288万 2.52亿
2025-08-12 62.95 62.95 61.02 62.22 -0.6% 144万 1.25亿
2025-08-13 61.91 63.70 61.08 62.11 -0.18% 153万 1.34亿
2025-08-14 62.19 62.53 60.21 60.70 -2.27% 130万 1.12亿
2025-08-15 60.51 62.93 60.40 62.93 3.68% 156万 1.37亿
2025-08-18 63.17 69.55 62.40 67.49 7.25% 386万 3.55亿
2025-08-19 69.91 80.99 65.52 75.71 12.17% 818万 8.33亿
2025-08-20 73.22 73.59 69.00 71.77 -5.2% 471万 4.69亿
2025-08-21 70.35 71.48 66.71 67.30 -6.23% 336万 3.25亿
2025-08-22 67.50 68.94 66.37 68.63 1.97% 296万 2.82亿
2025-08-25 68.63 70.53 67.89 69.69 1.55% 315万 3.06亿
2025-08-26 69.28 69.77 66.48 66.65 -4.36% 248万 2.37亿
2025-08-27 66.78 71.49 66.78 69.82 4.75% 380万 3.73亿
2025-08-28 69.07 69.27 64.83 67.30 -3.61% 354万 3.33亿
2025-08-29 67.90 68.13 65.25 66.07 -1.83% 205万 1.91亿
2025-09-01 65.59 67.05 63.19 63.43 -4.0% 310万 2.81亿
2025-09-02 63.48 64.57 60.55 63.75 0.5% 324万 2.86亿
2025-09-03 63.38 64.19 61.13 63.38 -0.58% 249万 2.19亿
2025-09-04 62.70 64.08 59.64 60.41 -4.68% 210万 1.83亿
2025-09-05 60.95 62.16 59.91 61.76 2.23% 194万 1.67亿
2025-09-08 61.68 64.61 61.68 63.85 3.37% 225万 2.01亿
2025-09-09 62.89 63.60 61.62 62.02 -2.86% 159万 1.40亿
2025-09-10 61.82 67.05 61.82 66.97 7.99% 414万 3.80亿
2025-09-11 66.80 68.14 65.25 67.49 0.77% 279万 2.63亿
2025-09-12 68.57 69.35 66.34 66.90 -0.87% 252万 2.40亿
2025-09-15 66.23 67.50 64.81 65.01 -2.83% 208万 1.93亿
2025-09-16 65.64 74.21 65.64 73.40 12.91% 558万 5.54亿
2025-09-17 71.77 73.93 71.37 72.27 -1.55% 301万 3.09亿
2025-09-18 71.90 76.74 69.58 71.11 -1.6% 415万 4.29亿
2025-09-19 71.06 71.53 67.63 68.32 -3.92% 325万 3.16亿
2025-09-22 67.93 75.04 67.93 73.61 7.74% 409万 4.16亿
2025-09-23 72.85 74.60 69.90 71.24 -3.22% 251万 2.54亿
2025-09-24 71.77 77.67 70.49 75.88 6.52% 392万 4.16亿
2025-09-25 80.30 82.74 77.45 79.78 5.13% 551万 6.24亿
2025-09-26 78.15 80.64 74.61 75.50 -5.36% 378万 4.09亿
2025-09-29 75.50 87.03 73.69 83.88 11.11% 676万 7.75亿
2025-09-30 82.97 83.21 78.14 78.41 -6.53% 442万 4.97亿
2025-10-09 77.43 77.99 75.56 76.61 -2.29% 315万 3.39亿
2025-10-10 76.60 77.24 71.78 72.33 -5.59% 313万 3.25亿
2025-10-13 65.95 70.27 65.95 69.33 -4.14% 228万 2.21亿
2025-10-14 69.35 69.98 64.87 65.71 -5.23% 256万 2.42亿
2025-10-15 65.13 68.40 64.53 68.25 3.86% 201万 1.89亿
2025-10-16 67.77 68.22 66.77 67.14 -1.63% 115万 1.10亿
2025-10-17 67.14 67.40 64.01 64.08 -4.56% 125万 1.15亿
2025-10-20 65.43 66.48 64.42 65.18 1.72% 98万 9084万
2025-10-21 65.26 66.28 64.72 66.00 1.25% 92万 8589万
2025-10-22 65.43 66.28 64.78 65.93 -0.11% 93万 8589万
2025-10-23 65.51 65.89 62.86 63.71 -3.37% 169万 1.52亿
2025-10-24 63.70 66.14 63.57 65.71 3.15% 181万 1.67亿
2025-10-27 65.74 66.99 65.71 66.55 1.27% 139万 1.30亿
2025-10-28 65.36 67.56 64.73 66.14 -0.61% 193万 1.80亿
2025-10-29 66.14 66.62 65.43 66.01 -0.19% 104万 9713万
2025-10-30 65.93 66.21 64.23 64.51 -2.27% 128万 1.17亿
2025-10-31 64.93 66.96 64.41 65.71 1.85% 158万 1.47亿
2025-11-03 65.65 65.92 64.09 64.72 -1.5% 94万 8574万
2025-11-04 64.72 64.97 62.49 63.17 -2.4% 106万 9478万
2025-11-05 62.45 63.88 62.37 63.51 0.54% 65万 5840万
2025-11-06 63.56 65.35 62.94 64.55 1.65% 83万 7572万
2025-11-07 64.72 64.95 63.21 63.25 -2.03% 61万 5473万
2025-11-10 63.25 63.64 61.37 61.54 -2.7% 130万 1.14亿
2025-11-11 61.89 63.05 61.53 62.52 1.59% 83万 7312万
2025-11-12 62.51 62.58 61.24 61.91 -0.98% 61万 5382万
2025-11-13 61.87 62.34 61.67 61.89 -0.03% 55万 4821万
2025-11-14 61.27 63.22 61.16 61.87 -0.02% 106万 9304万
2025-11-17 61.87 63.41 61.30 62.46 0.95% 76万 6702万
2025-11-18 62.21 62.44 61.48 61.73 -1.17% 41万 3570万
2025-11-19 61.70 61.88 60.88 61.25 -0.78% 63万 5465万
2025-11-20 61.15 61.69 59.55 59.55 -2.78% 74万 6301万
2025-11-21 58.79 59.51 56.64 57.39 -3.62% 106万 8612万
2025-11-24 57.83 59.59 57.06 59.17 3.1% 87万 7210万
2025-11-25 59.65 60.08 58.24 58.43 -1.25% 96万 8003万
2025-11-26 58.27 59.29 57.66 58.23 -0.34% 88万 7260万
2025-11-27 58.23 59.72 58.15 58.86 1.07% 76万 6348万
2025-11-28 58.79 59.68 57.82 59.28 0.71% 65万 5411万
2025-12-01 59.28 60.93 58.96 59.78 0.85% 96万 8132万
2025-12-02 59.74 59.95 57.83 58.16 -2.71% 98万 8084万
2025-12-03 58.19 58.52 57.26 57.76 -0.7% 46万 3808万
2025-12-04 59.03 60.52 58.18 60.49 4.73% 174万 1.46亿
2025-12-05 60.45 63.09 59.88 61.38 1.47% 187万 1.61亿
2025-12-08 61.45 62.29 60.47 61.50 0.21% 151万 1.30亿
2025-12-09 61.50 61.93 60.13 60.32 -1.92% 111万 9539万
2025-12-10 59.87 62.13 59.78 61.42 1.82% 100万 8586万
2025-12-11 61.40 61.41 60.17 60.17 -2.03% 72万 6206万
2025-12-12 60.17 60.75 59.81 60.32 0.25% 55万 4712万
2025-12-15 59.88 60.58 58.97 59.00 -2.19% 56万 4740万
2025-12-16 58.68 58.99 56.97 57.14 -3.15% 72万 5885万
2025-12-17 56.97 58.92 56.67 58.74 2.8% 72万 5903万
2025-12-18 58.16 60.81 57.82 58.89 0.25% 82万 6934万
2025-12-19 59.04 60.37 58.95 59.06 0.28% 64万 5433万
2025-12-22 59.68 60.09 58.77 59.16 0.17% 81万 6784万
2025-12-23 59.03 59.31 58.13 58.25 -1.54% 79万 6516万
2025-12-24 58.53 59.73 57.70 59.48 2.12% 75万 6263万
2025-12-25 59.51 61.33 59.48 61.16 2.82% 102万 8779万
2025-12-26 61.87 61.87 59.04 59.24 -3.14% 129万 1.09亿
2025-12-29 59.17 61.08 59.14 60.39 1.94% 126万 1.08亿
2025-12-30 60.10 62.43 59.89 62.10 2.83% 184万 1.60亿
2025-12-31 62.03 62.14 60.96 61.40 -1.12% 120万 1.04亿
2026-01-05 61.40 62.82 60.61 62.21 1.31% 163万 1.42亿
2026-01-06 62.41 63.54 61.87 63.42 1.95% 195万 1.73亿
2026-01-07 63.44 63.92 62.37 63.01 -0.65% 188万 1.67亿
2026-01-08 62.84 63.22 62.31 62.82 -0.3% 135万 1.19亿
2026-01-09 62.44 63.85 62.37 62.94 0.19% 149万 1.32亿
2026-01-12 62.96 64.46 62.31 64.46 2.41% 199万 1.78亿
2026-01-13 64.46 64.65 62.62 62.88 -2.45% 161万 1.44亿
2026-01-14 62.83 64.53 61.95 62.67 -0.33% 175万 1.56亿
2026-01-15 62.50 63.08 61.38 62.16 -0.82% 139万 1.21亿
2026-01-16 62.46 64.97 62.39 64.14 3.18% 207万 1.86亿
2026-01-19 64.14 64.95 63.42 63.72 -0.64% 162万 1.46亿
2026-01-20 63.72 64.14 61.77 62.36 -2.14% 128万 1.13亿
2026-01-21 61.88 67.51 61.88 65.71 5.37% 356万 3.27亿
2026-01-22 65.36 65.76 64.23 64.86 -1.29% 148万 1.35亿
2026-01-23 64.87 65.26 64.38 65.04 0.27% 121万 1.11亿
2026-01-26 72.51 75.98 67.06 69.86 7.41% 736万 7.44亿
2026-01-27 67.93 71.47 66.71 71.02 1.66% 419万 4.11亿
2026-01-28 69.70 69.70 66.22 67.43 -5.06% 328万 3.12亿
2026-01-29 66.89 67.14 60.93 61.33 -9.04% 416万 3.74亿
2026-01-30 60.93 63.86 59.03 62.74 2.3% 234万 2.03亿
2026-02-02 61.87 62.57 58.32 58.52 -6.72% 221万 1.88亿
2026-02-03 59.04 61.87 58.78 61.23 4.63% 181万 1.55亿
2026-02-04 60.72 61.26 60.14 60.81 -0.7% 90万 7726万
2026-02-05 60.24 60.70 59.04 59.16 -2.71% 112万 9433万
2026-02-06 58.89 60.44 58.55 59.03 -0.22% 102万 8542万
2026-02-09 59.83 60.23 59.03 60.23 2.04% 147万 1.23亿
2026-02-10 59.95 61.50 59.74 60.47 0.4% 117万 1.01亿
2026-02-11 60.76 60.95 59.26 59.47 -1.66% 130万 1.10亿
2026-02-12 59.40 61.23 59.40 60.63 1.95% 134万 1.14亿
2026-02-13 60.05 61.57 59.67 60.63 0.0% 122万 1.05亿
2026-02-24 61.75 61.78 59.89 60.66 0.05% 120万 1.03亿
2026-02-25 60.54 62.00 60.44 61.25 0.97% 114万 9871万
2026-02-26 61.21 62.87 61.09 62.71 2.39% 149万 1.31亿
2026-02-27 62.03 62.89 61.74 62.37 -0.54% 88万 7722万
2026-03-02 61.38 62.78 60.81 60.88 -2.39% 106万 9210万
2026-03-03 64.37 66.07 60.76 60.76 -0.2% 307万 2.74亿
2026-03-04 59.17 63.21 59.17 61.67 1.5% 243万 2.10亿
2026-03-05 62.36 63.78 60.56 60.78 -1.44% 213万 1.86亿
2026-03-06 60.17 63.15 59.60 62.60 3.0% 251万 2.19亿
2026-03-09 61.17 61.22 58.71 59.85 -4.4% 209万 1.76亿
2026-03-10 60.37 61.27 60.29 60.97 1.88% 165万 1.42亿
2026-03-11 60.86 62.14 60.17 60.42 -0.91% 169万 1.46亿
2026-03-12 61.18 64.34 60.95 64.33 6.47% 415万 3.65亿
2026-03-13 63.72 66.17 62.30 63.90 -0.66% 347万 3.14亿
2026-03-16 63.40 66.00 61.79 62.00 -2.97% 327万 2.92亿
2026-03-17 62.03 62.45 59.03 59.09 -4.69% 220万 1.87亿
2026-03-18 59.24 59.48 58.15 58.60 -0.83% 163万 1.35亿
2026-03-19 57.68 57.96 55.62 56.36 -3.82% 192万 1.54亿
2026-03-20 56.30 57.96 55.26 55.31 -1.87% 134万 1.07亿
2026-03-23 54.68 54.68 50.37 50.49 -8.71% 208万 1.54亿
2026-03-24 51.86 52.34 49.68 52.34 3.66% 119万 8586万
2026-03-25 52.27 53.48 51.63 53.03 1.3% 116万 8654万
2026-03-26 52.98 53.22 51.90 52.07 -1.8% 67万 4995万
2026-03-27 51.60 53.16 51.28 52.09 0.03% 75万 5595万
2026-03-30 51.15 52.15 50.85 51.48 -1.17% 67万 4867万
2026-03-31 51.56 51.60 49.43 49.56 -3.73% 127万 8997万
2026-04-01 50.55 51.04 50.16 50.96 2.83% 89万 6360万
2026-04-02 50.49 50.91 48.79 48.99 -3.87% 107万 7471万
2026-04-03 49.43 49.43 47.65 47.66 -2.71% 70万 4780万
2026-04-07 47.73 48.86 47.46 47.83 0.37% 104万 7062万
2026-04-08 48.83 51.55 48.83 51.52 7.7% 166万 1.18亿
2026-04-09 51.03 51.13 50.07 50.32 -2.32% 125万 8896万
2026-04-10 50.64 51.77 50.54 51.01 1.36% 98万 7131万
2026-04-13 50.49 51.06 50.12 50.65 -0.7% 71万 5058万
2026-04-14 50.65 51.86 50.65 51.62 1.91% 103万 7476万
2026-04-15 52.09 52.33 50.63 50.79 -1.61% 132万 9589万
2026-04-16 50.79 52.27 50.79 52.00 2.39% 130万 9496万
2026-04-17 51.91 52.56 51.52 52.38 0.72% 90万 6628万
2026-04-20 52.04 53.21 51.99 52.57 0.37% 106万 7902万
2026-04-21 52.41 52.64 51.70 52.29 -0.54% 116万 8514万
2026-04-22 51.93 54.29 51.79 54.19 3.65% 185万 1.39亿
2026-04-23 53.92 54.39 52.20 52.66 -2.83% 127万 9519万
2026-04-24 52.49 53.00 51.48 52.36 -0.57% 110万 8122万
2026-04-27 52.14 53.54 51.44 52.87 0.98% 97万 7219万
2026-04-28 49.45 53.25 48.04 48.72 -7.86% 359万 2.53亿
2026-04-29 48.65 49.66 48.08 49.20 0.99% 157万 1.08亿
2026-04-30 48.89 50.27 48.82 49.71 1.04% 129万 9088万
2026-05-06 50.06 51.65 49.83 50.91 2.4% 127万 9146万
2026-05-07 51.12 52.11 50.91 51.73 1.62% 106万 7760万
2026-05-08 52.56 57.46 51.32 55.69 7.64% 432万 3.35亿
2026-05-11 55.89 56.94 54.97 56.20 0.92% 229万 1.80亿
2026-05-12 55.91 56.90 55.18 55.55 -1.15% 140万 1.10亿
2026-05-13 55.10 55.59 54.85 55.15 -0.72% 94万 7347万
2026-05-14 55.40 55.40 53.13 53.20 -3.55% 155万 1.18亿
2026-05-15 53.16 55.26 52.49 54.07 1.64% 153万 1.17亿
2026-05-18 53.69 54.04 52.98 53.30 -1.42% 124万 9391万
2026-05-19 54.04 54.41 52.91 54.17 1.63% 132万 1.01亿
2026-05-20 53.94 57.09 52.75 55.37 2.22% 295万 2.28亿
2026-05-21 56.88 61.08 55.58 59.58 7.6% 668万 5.56亿
2026-05-22 59.74 61.38 58.25 59.90 0.54% 467万 3.94亿
2026-05-25 59.92 60.32 57.11 58.64 -2.11% 345万 2.83亿
2026-05-26 58.32 58.78 56.58 57.69 -1.61% 229万 1.85亿
2026-05-27 57.54 62.58 57.52 58.32 1.08% 531万 4.46亿
2026-05-28 58.31 58.31 55.17 56.39 -3.3% 258万 2.05亿
2026-05-29 56.40 56.81 50.49 51.19 -9.22% 297万 2.22亿
2026-06-01 50.85 52.77 50.33 50.76 -0.83% 119万 8674万
2026-06-02 50.76 51.39 48.72 49.57 -2.35% 126万 8862万
2026-06-03 49.78 51.19 49.02 49.46 -0.22% 134万 9510万
2026-06-04 49.07 50.57 48.83 49.77 0.62% 114万 8025万
2026-06-05 49.78 53.14 47.77 51.85 4.17% 342万 2.44亿
2026-06-08 50.30 55.39 50.01 53.84 3.84% 312万 2.36亿
2026-06-09 54.05 54.97 52.97 53.95 0.21% 240万 1.82亿
2026-06-10 53.62 54.41 49.45 50.21 -6.93% 207万 1.49亿
2026-06-11 49.26 50.28 48.28 48.92 -2.57% 142万 7010万
2026-06-12 49.68 51.64 48.40 48.50 -0.86% 239万 1.19亿
2026-06-15 48.97 50.28 48.27 49.78 2.64% 194万 9588万
2026-06-16 49.59 50.49 48.20 49.62 -0.32% 225万 1.11亿
2026-06-17 49.41 50.77 48.54 49.77 0.3% 255万 1.26亿
2026-06-18 49.70 54.71 49.15 53.59 7.68% 437万 2.29亿
2026-06-22 53.80 54.00 49.73 51.03 -4.78% 307万 1.57亿
2026-06-23 50.80 52.25 50.07 51.53 0.98% 216万 1.11亿
2026-06-24 50.92 52.58 49.96 50.38 -2.23% 203万 1.04亿
2026-06-25 50.40 50.90 47.15 47.65 -5.42% 268万 1.30亿
2026-06-26 47.30 47.65 44.54 44.67 -6.25% 208万 9510万
2026-06-29 44.90 47.49 43.95 46.20 3.43% 333万 1.53亿
2026-06-30 46.20 47.88 45.64 47.21 2.19% 193万 9095万
2026-07-01 46.81 49.30 46.81 48.42 2.56% 208万 1.00亿
2026-07-02 48.26 53.62 48.05 50.39 4.07% 350万 1.78亿
2026-07-03 50.92 53.49 50.45 53.04 5.26% 323万 1.69亿
2026-07-06 53.10 56.50 51.70 52.99 -0.09% 277万 1.50亿
2026-07-07 52.99 54.28 50.38 50.44 -4.81% 234万 1.22亿
2026-07-08 50.80 50.80 47.05 47.05 -6.72% 210万 1.01亿
2026-07-09 47.08 47.52 44.20 45.70 -2.87% 180万 8248万
2026-07-10 45.83 47.85 45.42 45.70 0.0% 184万 8585万
2026-07-13 45.70 45.85 40.54 40.90 -10.5% 257万 1.09亿
2026-07-14 41.33 41.40 39.36 41.00 0.24% 150万 6074万
2026-07-15 41.16 41.49 40.26 40.53 -1.15% 105万 4308万
2026-07-16 40.03 41.86 39.70 40.67 0.35% 122万 5000万
2026-07-17 40.67 40.67 37.40 37.67 -7.38% 158万 6163万
2026-07-20 38.31 39.68 36.60 37.41 -0.69% 176万 6737万
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制