📊 K线图 2026-07-20

返回
股票：绿联科技 (301606) 日期范围：2024-07-26 至 2026-07-20
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2024-07-26 38.80 47.42 38.80 44.19 0.0% 2409万 10.24亿
2024-07-29 39.80 40.63 35.13 35.36 -19.98% 1739万 6.74亿
2024-07-30 33.97 46.08 33.00 40.75 15.23% 2247万 8.90亿
2024-07-31 39.62 40.25 36.21 36.86 -9.52% 1826万 7.05亿
2024-08-01 35.89 37.02 34.24 34.34 -6.84% 1442万 5.26亿
2024-08-02 33.55 33.84 31.87 31.88 -7.18% 1165万 3.93亿
2024-08-05 31.01 31.57 29.74 29.79 -6.54% 890万 2.81亿
2024-08-06 30.21 30.44 29.59 30.11 1.07% 616万 1.91亿
2024-08-07 29.77 30.99 29.77 30.19 0.26% 678万 2.12亿
2024-08-08 29.91 29.98 28.70 28.74 -4.82% 663万 1.99亿
2024-08-09 29.10 29.24 28.74 28.96 0.78% 412万 1.23亿
2024-08-12 29.15 29.76 28.90 29.27 1.07% 509万 1.54亿
2024-08-13 28.96 29.14 28.04 29.14 -0.43% 498万 1.47亿
2024-08-14 28.90 29.35 28.81 28.83 -1.07% 382万 1.14亿
2024-08-15 28.52 29.52 28.43 29.00 0.57% 451万 1.35亿
2024-08-16 29.01 29.35 28.09 28.11 -3.04% 542万 1.61亿
2024-08-19 27.50 27.79 27.07 27.08 -3.69% 469万 1.33亿
2024-08-20 27.16 28.57 26.94 27.85 2.87% 655万 1.87亿
2024-08-21 27.50 29.08 27.36 28.96 3.97% 852万 2.51亿
2024-08-22 28.66 28.67 26.98 27.02 -6.7% 688万 1.96亿
2024-08-23 26.72 27.93 26.58 27.65 2.33% 489万 1.39亿
2024-08-26 27.21 28.23 27.16 27.90 0.91% 423万 1.21亿
2024-08-27 27.65 27.66 26.68 26.69 -4.35% 395万 1.10亿
2024-08-28 26.57 27.44 26.41 27.28 2.22% 344万 9662万
2024-08-29 27.34 29.07 27.34 28.26 3.59% 792万 2.31亿
2024-08-30 27.88 29.26 27.88 28.75 1.75% 863万 2.56亿
2024-09-02 28.41 28.58 27.19 27.21 -5.36% 567万 1.63亿
2024-09-03 27.07 28.24 26.97 28.23 3.74% 465万 1.34亿
2024-09-04 27.70 27.90 27.36 27.61 -2.2% 320万 9113万
2024-09-05 27.68 27.75 27.20 27.49 -0.42% 264万 7480万
2024-09-06 27.40 27.71 26.47 26.49 -3.63% 411万 1.14亿
2024-09-09 26.40 26.74 26.10 26.60 0.4% 232万 6351万
2024-09-10 26.63 26.65 26.11 26.61 0.04% 210万 5730万
2024-09-11 26.53 26.53 26.14 26.27 -1.28% 198万 5370万
2024-09-12 26.27 28.63 25.67 27.36 4.14% 722万 2.02亿
2024-09-13 27.05 27.27 25.52 25.61 -6.38% 565万 1.53亿
2024-09-18 25.62 25.66 24.58 24.90 -2.77% 302万 7787万
2024-09-19 24.96 25.37 24.74 25.15 0.97% 269万 6966万
2024-09-20 25.15 25.68 24.89 25.15 0.0% 280万 7310万
2024-09-23 25.08 26.51 25.08 26.00 3.4% 504万 1.35亿
2024-09-24 26.09 26.44 25.15 26.32 1.23% 503万 1.35亿
2024-09-25 26.36 27.11 26.22 26.28 -0.15% 518万 1.42亿
2024-09-26 26.14 26.86 26.01 26.86 2.21% 455万 1.24亿
2024-09-27 27.17 29.22 27.07 29.00 7.96% 859万 2.47亿
2024-09-30 30.38 34.80 29.76 34.77 19.89% 1311万 4.28亿
2024-10-08 41.70 41.72 36.78 41.72 20.0% 1439万 5.85亿
2024-10-09 38.64 39.60 35.32 35.52 -14.86% 1110万 4.31亿
2024-10-10 36.78 37.29 34.76 34.96 -1.57% 700万 2.57亿
2024-10-11 34.32 35.73 31.78 32.33 -7.55% 593万 2.00亿
2024-10-14 32.36 33.84 31.38 33.68 4.19% 492万 1.65亿
2024-10-15 33.26 34.55 33.23 33.42 -0.76% 524万 1.81亿
2024-10-16 32.73 33.31 31.98 32.36 -3.17% 380万 1.26亿
2024-10-17 32.56 33.53 32.46 32.55 0.58% 377万 1.27亿
2024-10-18 32.51 35.30 32.37 34.24 5.18% 661万 2.28亿
2024-10-21 34.08 35.92 33.83 35.33 3.18% 763万 2.73亿
2024-10-22 35.30 36.22 34.18 34.70 -1.78% 541万 1.94亿
2024-10-23 34.26 34.76 33.47 33.68 -2.94% 407万 1.42亿
2024-10-24 33.44 35.13 33.15 34.26 1.72% 364万 1.26亿
2024-10-25 34.33 34.65 33.46 33.90 -1.03% 398万 1.38亿
2024-10-28 33.99 34.17 33.07 34.12 0.64% 341万 1.17亿
2024-10-29 34.33 35.62 34.11 34.18 0.17% 687万 2.44亿
2024-10-30 33.49 33.92 32.59 33.06 -3.27% 494万 1.67亿
2024-10-31 33.02 38.35 32.94 36.24 9.61% 1169万 4.28亿
2024-11-01 35.92 36.92 33.71 33.84 -6.63% 785万 2.81亿
2024-11-04 33.43 34.81 33.18 34.67 2.46% 406万 1.42亿
2024-11-05 34.87 36.78 34.70 36.62 5.63% 711万 2.63亿
2024-11-06 36.71 36.73 35.17 35.55 -2.92% 705万 2.58亿
2024-11-07 35.32 36.18 34.82 36.18 1.77% 459万 1.67亿
2024-11-08 36.30 37.57 36.13 36.47 0.81% 620万 2.33亿
2024-11-11 36.68 38.20 36.48 37.79 3.6% 639万 2.43亿
2024-11-12 38.05 38.25 36.02 36.50 -3.4% 549万 2.07亿
2024-11-13 35.97 37.05 35.94 37.05 1.5% 354万 1.32亿
2024-11-14 37.76 43.99 37.17 40.69 9.82% 1308万 5.30亿
2024-11-15 39.06 41.18 38.26 38.95 -4.29% 925万 3.70亿
2024-11-18 38.46 38.91 34.73 35.26 -9.47% 678万 2.51亿
2024-11-19 35.49 36.45 34.74 36.34 3.06% 426万 1.55亿
2024-11-20 35.90 36.95 35.90 36.57 0.65% 437万 1.63亿
2024-11-21 36.30 36.68 35.21 35.75 -2.25% 408万 1.49亿
2024-11-22 35.76 36.10 33.59 33.74 -5.62% 453万 1.61亿
2024-11-25 33.84 34.10 33.11 34.10 1.08% 266万 9121万
2024-11-26 33.64 34.18 33.10 33.10 -2.93% 238万 8174万
2024-11-27 33.15 34.14 32.23 34.13 3.11% 270万 9213万
2024-11-28 34.10 35.16 33.67 34.28 0.43% 300万 1.05亿
2024-11-29 33.98 35.10 33.86 34.66 1.12% 322万 1.14亿
2024-12-02 34.72 35.58 34.53 35.29 1.81% 320万 1.15亿
2024-12-03 35.16 35.41 34.60 34.83 -1.31% 225万 8027万
2024-12-04 34.83 35.04 34.03 34.17 -1.89% 208万 7332万
2024-12-05 33.93 35.27 33.86 34.76 1.72% 231万 8204万
2024-12-06 34.54 35.22 34.23 34.67 -0.25% 258万 9164万
2024-12-09 34.72 35.58 34.23 35.41 2.12% 354万 1.27亿
2024-12-10 36.83 37.02 35.30 35.47 0.19% 397万 1.46亿
2024-12-11 35.06 36.49 35.03 36.14 1.88% 354万 1.29亿
2024-12-12 36.04 36.11 35.17 35.86 -0.79% 292万 1.06亿
2024-12-13 35.52 36.82 35.32 35.97 0.33% 423万 1.56亿
2024-12-16 35.62 35.90 34.93 35.20 -2.15% 253万 9148万
2024-12-17 34.82 35.65 34.33 34.43 -2.17% 231万 8224万
2024-12-18 34.39 36.51 33.89 35.99 4.53% 393万 1.42亿
2024-12-19 35.57 37.53 35.46 37.09 3.05% 582万 2.19亿
2024-12-20 37.27 40.80 36.97 39.34 6.05% 890万 3.55亿
2024-12-23 39.01 39.21 37.37 38.27 -2.72% 520万 2.03亿
2024-12-24 38.27 41.39 38.25 41.17 7.59% 753万 3.07亿
2024-12-25 40.12 40.68 38.45 38.70 -6.0% 521万 2.09亿
2024-12-26 38.25 42.07 38.25 40.96 5.83% 683万 2.85亿
2024-12-27 40.48 42.16 39.62 39.62 -3.26% 538万 2.23亿
2024-12-30 39.51 40.38 38.71 39.38 -0.62% 413万 1.66亿
2024-12-31 39.37 39.37 36.78 37.07 -5.85% 433万 1.66亿
2025-01-02 36.71 37.24 35.30 35.92 -3.12% 308万 1.14亿
2025-01-03 35.91 36.63 34.02 34.15 -4.92% 306万 1.09亿
2025-01-06 34.13 34.19 32.49 32.86 -3.76% 279万 9499万
2025-01-07 32.86 39.44 32.86 39.44 19.99% 719万 2.75亿
2025-01-08 40.21 47.32 40.21 46.10 16.89% 1879万 8.36亿
2025-01-09 44.88 45.17 41.32 41.71 -9.51% 1508万 6.56亿
2025-01-10 41.61 41.81 39.10 39.14 -6.16% 958万 3.94亿
2025-01-13 38.37 39.08 37.60 38.65 -1.25% 545万 2.14亿
2025-01-14 39.05 40.11 38.13 39.90 3.22% 918万 3.69亿
2025-01-15 39.27 39.89 37.96 38.12 -4.45% 684万 2.69亿
2025-01-16 38.25 39.53 37.97 38.83 1.85% 672万 2.66亿
2025-01-17 38.84 38.84 36.94 38.44 -1.01% 635万 2.46亿
2025-01-20 38.62 41.09 38.62 40.01 4.11% 880万 3.59亿
2025-01-21 40.01 40.87 38.99 40.41 0.98% 778万 3.17亿
2025-01-22 40.03 40.54 39.57 40.30 -0.27% 492万 2.01亿
2025-01-23 40.70 42.43 39.80 40.30 0.0% 803万 3.37亿
2025-01-24 39.70 41.46 39.52 40.88 1.44% 613万 2.53亿
2025-01-27 40.25 41.78 39.48 39.92 -2.35% 541万 2.22亿
2025-02-05 39.93 44.78 39.13 42.96 7.62% 964万 4.13亿
2025-02-06 42.92 43.36 42.22 43.24 0.66% 738万 3.22亿
2025-02-07 43.59 43.59 41.56 42.46 -1.81% 755万 3.29亿
2025-02-10 42.44 42.87 41.81 42.09 -0.85% 436万 1.88亿
2025-02-11 42.09 44.61 41.57 43.63 3.66% 685万 3.01亿
2025-02-12 42.88 42.88 41.88 42.60 -2.36% 558万 2.41亿
2025-02-13 42.18 42.42 39.97 39.99 -6.15% 642万 2.67亿
2025-02-14 39.52 40.46 39.40 40.21 0.56% 290万 1.19亿
2025-02-17 40.16 41.01 39.93 40.98 1.9% 360万 1.50亿
2025-02-18 40.98 41.97 40.25 40.80 -0.43% 425万 1.78亿
2025-02-19 41.19 44.56 40.90 43.91 7.62% 922万 4.09亿
2025-02-20 43.45 45.45 43.36 44.70 1.81% 684万 3.12亿
2025-02-21 44.72 45.64 43.94 45.22 1.16% 588万 2.69亿
2025-02-24 45.11 46.55 43.94 44.31 -2.02% 388万 1.78亿
2025-02-25 43.69 44.58 43.06 44.13 -0.4% 362万 1.62亿
2025-02-26 44.08 44.28 43.44 43.75 -0.87% 252万 1.12亿
2025-02-27 43.56 43.94 42.27 43.77 0.04% 303万 1.34亿
2025-02-28 43.14 43.55 40.93 41.13 -6.03% 277万 1.19亿
2025-03-03 41.29 42.63 40.46 41.75 1.5% 272万 1.16亿
2025-03-04 41.44 41.93 41.00 41.73 -0.05% 197万 8366万
2025-03-05 41.73 42.06 41.07 41.86 0.31% 190万 8093万
2025-03-06 42.08 45.78 42.08 44.60 6.56% 630万 2.85亿
2025-03-07 44.20 44.87 42.63 43.09 -3.39% 395万 1.76亿
2025-03-10 42.67 43.02 41.59 42.52 -1.34% 278万 1.20亿
2025-03-11 41.92 43.45 41.68 43.20 1.61% 343万 1.49亿
2025-03-12 43.37 43.64 42.76 42.89 -0.73% 261万 1.15亿
2025-03-13 42.56 42.86 41.04 41.53 -3.16% 261万 1.11亿
2025-03-14 41.56 42.21 41.02 41.97 1.04% 216万 9220万
2025-03-17 42.03 43.75 41.27 42.44 1.12% 284万 1.24亿
2025-03-18 42.17 42.68 41.72 42.20 -0.55% 215万 9281万
2025-03-19 42.22 42.22 41.12 41.36 -2.0% 185万 7839万
2025-03-20 41.24 41.65 40.92 41.00 -0.88% 153万 6439万
2025-03-21 41.00 41.12 39.78 39.89 -2.7% 185万 7634万
2025-03-24 39.90 40.95 39.20 40.33 1.11% 156万 6377万
2025-03-25 40.43 40.43 39.62 39.82 -1.26% 90万 3697万
2025-03-26 39.82 40.29 39.65 39.88 0.15% 79万 3251万
2025-03-27 39.82 40.22 39.13 39.93 0.12% 120万 4899万
2025-03-28 39.91 40.21 39.17 39.17 -1.89% 107万 4349万
2025-03-31 39.18 39.41 38.63 39.24 0.18% 112万 4468万
2025-04-01 39.52 39.97 39.13 39.44 0.5% 100万 4034万
2025-04-02 39.82 40.56 39.46 39.99 1.42% 113万 4633万
2025-04-03 39.23 39.79 38.54 38.54 -3.63% 156万 6243万
2025-04-07 34.49 35.60 30.83 30.83 -20.0% 324万 1.08亿
2025-04-08 30.83 32.87 30.43 31.42 1.91% 279万 8995万
2025-04-09 30.81 32.26 29.26 32.04 1.97% 293万 9351万
2025-04-10 33.36 34.60 33.36 33.88 5.75% 245万 8507万
2025-04-11 33.21 34.12 32.95 33.56 -0.96% 204万 7011万
2025-04-14 35.26 35.26 34.06 34.14 1.72% 235万 8310万
2025-04-15 34.15 37.25 33.65 36.13 5.83% 452万 1.65亿
2025-04-16 36.14 36.28 33.84 34.62 -4.18% 408万 1.45亿
2025-04-17 34.12 34.82 33.81 33.87 -2.18% 232万 8120万
2025-04-18 33.64 33.97 33.15 33.81 -0.17% 160万 5488万
2025-04-21 33.64 34.45 33.55 34.35 1.6% 174万 6093万
2025-04-22 34.35 35.24 34.19 34.55 0.6% 248万 8777万
2025-04-23 34.93 36.65 34.82 36.54 5.76% 374万 1.37亿
2025-04-24 36.29 36.58 35.11 36.32 -0.62% 319万 1.17亿
2025-04-25 36.29 37.84 36.09 37.30 2.7% 327万 1.24亿
2025-04-28 37.33 37.47 36.54 36.87 -1.16% 163万 6147万
2025-04-29 36.87 38.83 36.86 37.56 1.89% 313万 1.22亿
2025-04-30 37.87 38.63 37.58 38.40 2.22% 237万 9231万
2025-05-06 38.54 39.01 38.10 38.74 0.89% 294万 1.15亿
2025-05-07 38.84 39.51 38.25 38.73 -0.03% 265万 1.05亿
2025-05-08 38.67 39.23 38.58 38.86 0.33% 155万 6142万
2025-05-09 38.81 39.66 38.25 39.19 0.86% 240万 9586万
2025-05-12 39.49 41.54 39.49 41.44 5.73% 336万 1.40亿
2025-05-13 42.18 42.43 40.34 40.68 -1.82% 247万 1.04亿
2025-05-14 40.99 41.16 40.00 40.75 0.17% 170万 7047万
2025-05-15 40.75 41.58 40.40 40.62 -0.31% 195万 8158万
2025-05-16 40.65 41.04 40.21 40.34 -0.7% 129万 5368万
2025-05-19 40.70 42.06 40.21 41.61 3.16% 258万 1.10亿
2025-05-20 41.67 45.39 41.11 44.07 5.89% 527万 2.35亿
2025-05-21 43.82 44.12 42.57 43.86 -0.47% 295万 1.31亿
2025-05-22 43.74 52.18 43.28 50.07 14.15% 826万 3.97亿
2025-05-23 50.21 54.48 47.96 48.48 -3.17% 1053万 5.44亿
2025-05-26 47.36 49.86 47.13 48.87 0.81% 634万 3.12亿
2025-05-27 48.26 49.95 46.97 48.32 -1.12% 392万 1.89亿
2025-05-28 48.84 52.30 48.84 51.72 7.03% 616万 3.17亿
2025-05-29 50.85 51.59 49.78 50.23 -2.88% 384万 1.95亿
2025-05-30 49.93 51.81 49.11 51.35 2.23% 345万 1.76亿
2025-06-03 50.33 51.01 49.50 50.83 -1.02% 202万 1.03亿
2025-06-04 50.69 51.15 49.54 50.58 -0.49% 234万 1.19亿
2025-06-05 50.59 52.51 50.13 51.80 2.41% 335万 1.75亿
2025-06-06 51.69 51.80 49.78 50.58 -2.36% 265万 1.35亿
2025-06-09 50.29 50.58 48.94 50.05 -1.04% 360万 1.80亿
2025-06-10 50.09 55.39 49.52 54.45 8.79% 602万 3.23亿
2025-06-11 54.45 54.60 52.91 53.42 -1.9% 259万 1.40亿
2025-06-12 53.12 53.88 52.54 53.21 -0.39% 182万 9763万
2025-06-13 53.08 54.59 51.32 51.41 -3.38% 219万 1.16亿
2025-06-16 51.41 52.94 50.76 51.03 -0.73% 174万 9067万
2025-06-17 51.22 52.37 50.51 51.07 0.08% 175万 9115万
2025-06-18 50.61 50.89 49.83 50.71 -0.72% 186万 9470万
2025-06-19 50.70 51.58 49.42 49.76 -1.86% 136万 6945万
2025-06-20 49.66 51.19 48.98 49.09 -1.36% 143万 7192万
2025-06-23 48.44 49.46 47.85 48.96 -0.26% 136万 6703万
2025-06-24 49.14 51.08 49.14 50.10 2.33% 190万 9634万
2025-06-25 50.10 50.69 48.94 49.50 -1.21% 166万 8312万
2025-06-26 49.65 50.13 48.45 48.64 -1.72% 179万 8895万
2025-06-27 49.64 52.10 48.73 50.86 4.55% 324万 1.64亿
2025-06-30 54.51 56.19 49.75 51.05 0.39% 536万 2.79亿
2025-07-01 48.53 50.78 48.25 48.71 -4.59% 343万 1.70亿
2025-07-02 48.37 48.64 47.46 47.73 -2.02% 219万 1.06亿
2025-07-03 47.95 48.78 47.66 48.04 0.64% 190万 9201万
2025-07-04 47.95 48.52 47.45 47.82 -0.45% 163万 7920万
2025-07-07 48.25 48.25 46.41 46.59 -2.57% 235万 1.11亿
2025-07-08 46.52 47.31 46.36 46.93 0.72% 166万 7874万
2025-07-09 46.93 47.31 46.67 46.81 -0.25% 104万 4926万
2025-07-10 46.81 47.18 45.60 45.82 -2.1% 185万 8640万
2025-07-11 45.74 46.66 45.70 46.01 0.41% 150万 7017万
2025-07-14 46.01 46.93 45.48 46.68 1.45% 156万 7297万
2025-07-15 46.95 47.25 46.32 46.95 0.6% 163万 7717万
2025-07-16 47.11 48.27 47.07 47.34 0.82% 197万 9453万
2025-07-17 47.25 47.45 46.54 46.93 -0.88% 175万 8275万
2025-07-18 46.93 47.13 46.36 46.82 -0.23% 84万 3979万
2025-07-21 46.90 47.78 46.46 46.61 -0.45% 145万 6877万
2025-07-22 46.46 46.60 45.47 45.56 -2.26% 211万 9769万
2025-07-23 45.54 45.74 45.21 45.30 -0.57% 157万 7228万
2025-07-24 45.57 45.96 45.37 45.72 0.94% 124万 5716万
2025-07-25 45.53 45.90 45.19 45.57 -0.35% 127万 5838万
2025-07-28 45.67 49.09 45.56 48.66 6.8% 509万 2.45亿
2025-07-29 48.49 49.52 48.11 48.32 -0.69% 275万 1.35亿
2025-07-30 48.39 49.53 48.00 48.59 0.55% 195万 9606万
2025-07-31 48.10 49.04 47.65 48.08 -1.06% 229万 1.12亿
2025-08-01 47.76 50.62 47.53 49.66 3.3% 360万 1.81亿
2025-08-04 48.94 50.27 48.77 49.74 0.16% 252万 1.27亿
2025-08-05 49.65 49.94 49.24 49.48 -0.54% 169万 8441万
2025-08-06 49.24 49.59 48.78 49.22 -0.52% 158万 7855万
2025-08-07 49.30 50.80 48.78 49.97 1.53% 245万 1.24亿
2025-08-08 49.97 52.51 49.34 51.87 3.79% 315万 1.63亿
2025-08-11 51.87 59.79 51.43 58.57 12.92% 584万 3.36亿
2025-08-12 59.45 61.92 57.58 61.24 4.56% 515万 3.08亿
2025-08-13 60.70 65.94 59.84 65.94 7.67% 528万 3.39亿
2025-08-14 65.02 66.39 62.97 64.32 -2.45% 373万 2.42亿
2025-08-15 64.20 69.49 63.44 67.82 5.45% 380万 2.58亿
2025-08-18 67.48 70.66 66.51 68.30 0.7% 346万 2.39亿
2025-08-19 68.04 69.16 65.03 66.17 -3.11% 379万 2.54亿
2025-08-20 66.19 69.09 65.26 68.82 4.01% 285万 1.93亿
2025-08-21 69.14 69.14 66.51 67.39 -2.08% 199万 1.36亿
2025-08-22 67.38 68.00 65.77 66.65 -1.1% 282万 1.89亿
2025-08-25 66.82 68.30 66.31 67.53 1.33% 268万 1.82亿
2025-08-26 67.82 70.93 67.11 68.54 1.48% 271万 1.90亿
2025-08-27 67.87 72.92 67.87 68.77 0.35% 359万 2.55亿
2025-08-28 69.49 71.77 68.82 71.59 4.1% 327万 2.32亿
2025-08-29 69.59 69.59 61.92 67.01 -6.41% 972万 6.30亿
2025-09-01 64.72 65.53 63.64 64.87 -3.19% 513万 3.34亿
2025-09-02 65.16 65.16 61.65 64.73 -0.21% 449万 2.88亿
2025-09-03 64.74 65.13 62.61 63.60 -1.75% 265万 1.71亿
2025-09-04 63.92 64.90 60.95 62.17 -2.25% 273万 1.72亿
2025-09-05 62.55 64.13 61.57 63.20 1.64% 299万 1.90亿
2025-09-08 63.20 64.77 62.19 64.17 1.54% 314万 2.01亿
2025-09-09 63.90 64.17 62.14 62.52 -2.57% 212万 1.34亿
2025-09-10 62.84 65.40 61.94 63.83 2.1% 292万 1.89亿
2025-09-11 63.20 66.31 63.11 65.28 2.27% 316万 2.07亿
2025-09-12 65.29 67.00 64.08 65.99 1.09% 301万 2.01亿
2025-09-15 66.05 67.01 64.21 64.45 -2.35% 263万 1.72亿
2025-09-16 64.10 66.98 63.54 66.59 3.33% 290万 1.93亿
2025-09-17 66.60 68.49 65.99 67.49 1.36% 200万 1.35亿
2025-09-18 67.24 69.43 65.07 66.06 -2.12% 236万 1.61亿
2025-09-19 66.51 67.58 65.82 66.77 1.07% 153万 1.03亿
2025-09-22 66.56 69.69 66.07 66.81 0.06% 220万 1.51亿
2025-09-23 66.71 67.19 63.41 65.50 -1.96% 245万 1.61亿
2025-09-24 65.52 67.48 64.65 66.90 2.14% 163万 1.09亿
2025-09-25 66.89 67.95 65.85 67.01 0.16% 231万 1.56亿
2025-09-26 68.04 70.16 64.64 64.65 -3.51% 328万 2.23亿
2025-09-29 64.53 66.38 63.71 64.59 -0.11% 260万 1.70亿
2025-09-30 64.61 65.37 62.71 63.51 -1.66% 159万 1.02亿
2025-10-09 63.71 65.28 62.87 63.27 -0.38% 216万 1.40亿
2025-10-10 63.48 64.95 62.73 63.08 -0.31% 230万 1.48亿
2025-10-13 59.84 63.02 59.22 61.99 -1.72% 229万 1.43亿
2025-10-14 62.25 62.62 60.58 60.76 -1.99% 171万 1.06亿
2025-10-15 60.76 62.53 59.57 62.13 2.25% 124万 7667万
2025-10-16 62.14 62.20 60.36 60.62 -2.43% 207万 1.28亿
2025-10-17 60.25 60.84 58.14 58.43 -3.62% 118万 7086万
2025-10-20 58.58 59.85 58.57 59.41 1.68% 127万 7597万
2025-10-21 60.04 60.07 58.72 59.71 0.5% 168万 1.01亿
2025-10-22 59.71 60.02 58.39 58.58 -1.9% 169万 1.01亿
2025-10-23 58.57 59.52 58.27 59.18 1.03% 159万 9455万
2025-10-24 59.81 59.81 58.57 58.90 -0.49% 168万 1.00亿
2025-10-27 62.07 68.30 62.07 66.07 12.19% 907万 5.97亿
2025-10-28 67.37 69.89 66.17 69.44 5.09% 702万 4.85亿
2025-10-29 70.46 74.43 69.09 72.43 4.3% 684万 4.97亿
2025-10-30 72.12 72.83 68.99 69.94 -3.44% 626万 4.44亿
2025-10-31 69.49 72.15 69.29 70.63 0.99% 429万 3.06亿
2025-11-03 70.67 73.61 69.50 71.61 1.39% 527万 3.80亿
2025-11-04 71.67 74.68 68.79 69.69 -2.69% 379万 2.72亿
2025-11-05 69.33 69.92 67.80 68.31 -1.98% 301万 2.09亿
2025-11-06 68.57 69.49 66.55 67.49 -1.19% 317万 2.17亿
2025-11-07 67.22 69.78 66.52 66.96 -0.79% 307万 2.12亿
2025-11-10 66.85 67.01 64.11 64.59 -3.54% 298万 1.96亿
2025-11-11 64.94 65.19 60.17 61.35 -5.01% 423万 2.64亿
2025-11-12 61.16 63.02 60.13 60.36 -1.62% 549万 3.39亿
2025-11-13 60.42 61.55 59.78 60.95 0.99% 272万 1.67亿
2025-11-14 60.55 63.18 60.11 61.65 1.14% 376万 2.37亿
2025-11-17 61.69 62.54 60.65 61.63 -0.03% 223万 1.39亿
2025-11-18 61.65 62.75 60.99 61.35 -0.45% 191万 1.19亿
2025-11-19 61.40 61.96 59.10 59.19 -3.51% 239万 1.45亿
2025-11-20 59.57 60.39 59.07 59.10 -0.17% 156万 9420万
2025-11-21 58.91 58.99 57.47 57.66 -2.44% 160万 9402万
2025-11-24 57.94 58.88 57.48 58.31 1.14% 163万 9608万
2025-11-25 58.95 61.14 58.26 59.51 2.06% 212万 1.28亿
2025-11-26 60.22 61.52 59.77 60.51 1.67% 262万 1.60亿
2025-11-27 60.71 61.03 59.71 60.10 -0.67% 214万 1.31亿
2025-11-28 60.44 62.38 59.76 62.29 3.65% 248万 1.53亿
2025-12-01 61.94 62.46 60.44 61.25 -1.67% 332万 2.05亿
2025-12-02 60.95 61.35 59.96 60.58 -1.09% 171万 1.05亿
2025-12-03 59.56 60.70 58.37 60.26 -0.54% 193万 1.16亿
2025-12-04 60.26 61.43 59.48 60.73 0.79% 145万 8865万
2025-12-05 60.87 61.10 60.27 60.70 -0.05% 95万 5816万
2025-12-08 60.70 62.52 60.37 61.65 1.55% 155万 9650万
2025-12-09 61.66 62.32 61.20 61.28 -0.6% 105万 6587万
2025-12-10 61.06 61.46 59.86 60.56 -1.17% 123万 7542万
2025-12-11 61.19 61.30 60.00 60.44 -0.21% 125万 7636万
2025-12-12 59.98 61.35 59.33 61.22 1.3% 149万 9145万
2025-12-15 60.84 61.55 60.28 60.53 -1.14% 134万 8225万
2025-12-16 60.54 61.11 59.56 59.68 -1.39% 130万 7922万
2025-12-17 60.21 61.00 59.41 60.69 1.7% 122万 7444万
2025-12-18 60.69 60.76 58.23 58.27 -3.99% 182万 1.09亿
2025-12-19 58.66 59.33 57.87 59.00 1.24% 170万 1.00亿
2025-12-22 58.59 60.14 58.50 58.63 -0.62% 147万 8785万
2025-12-23 58.63 60.39 58.23 59.65 1.74% 181万 1.09亿
2025-12-24 59.64 60.61 59.36 59.56 -0.15% 170万 1.03亿
2025-12-25 59.78 60.34 59.18 59.65 0.15% 196万 1.18亿
2025-12-26 59.64 59.81 58.95 59.20 -0.75% 134万 8014万
2025-12-29 59.20 60.05 57.39 57.70 -2.55% 259万 1.53亿
2025-12-30 57.55 59.06 57.38 57.68 -0.03% 227万 1.33亿
2025-12-31 57.81 59.39 57.58 58.31 1.1% 191万 1.13亿
2026-01-05 58.11 60.67 58.11 60.27 3.35% 266万 1.60亿
2026-01-06 64.53 66.01 61.63 62.99 4.51% 619万 3.92亿
2026-01-07 62.54 62.73 60.46 60.47 -4.0% 395万 2.44亿
2026-01-08 60.47 60.89 59.86 60.14 -0.54% 292万 1.78亿
2026-01-09 60.19 62.30 59.54 61.85 2.84% 377万 2.34亿
2026-01-12 61.75 62.64 61.06 61.79 -0.1% 391万 2.44亿
2026-01-13 61.55 62.74 60.55 60.67 -1.8% 288万 1.79亿
2026-01-14 60.68 62.90 60.65 61.27 0.98% 319万 1.99亿
2026-01-15 62.03 62.04 60.88 61.73 0.75% 186万 1.15亿
2026-01-16 61.76 64.72 61.70 63.93 3.57% 322万 2.06亿
2026-01-19 63.75 64.63 62.76 63.02 -1.43% 267万 1.71亿
2026-01-20 63.18 63.88 61.43 62.34 -1.07% 253万 1.60亿
2026-01-21 62.05 64.53 61.60 64.23 3.03% 316万 2.02亿
2026-01-22 64.51 64.53 62.06 63.25 -1.53% 279万 1.78亿
2026-01-23 63.25 63.46 62.55 63.01 -0.38% 170万 1.08亿
2026-01-26 63.03 64.13 62.14 62.17 -1.32% 336万 2.13亿
2026-01-27 62.71 71.47 62.20 69.49 11.77% 783万 5.36亿
2026-01-28 77.43 82.89 74.98 75.96 9.31% 1398万 10.98亿
2026-01-29 74.92 79.32 72.96 74.75 -1.59% 925万 7.08亿
2026-01-30 74.14 74.45 67.50 72.62 -2.86% 1014万 7.23亿
2026-02-02 74.07 77.80 68.94 69.05 -4.91% 761万 5.52亿
2026-02-03 70.00 70.47 64.62 67.02 -2.95% 799万 5.35亿
2026-02-04 66.06 68.79 63.90 64.53 -3.72% 546万 3.61亿
2026-02-05 63.47 63.98 62.42 63.23 -2.02% 368万 2.35亿
2026-02-06 62.59 64.32 61.90 63.02 -0.33% 505万 3.23亿
2026-02-09 63.30 65.89 62.94 65.32 3.65% 478万 3.13亿
2026-02-10 65.30 66.29 64.05 64.25 -1.64% 249万 1.62亿
2026-02-11 64.28 65.91 63.27 64.88 0.99% 406万 2.64亿
2026-02-12 65.40 68.00 64.64 67.39 3.87% 413万 2.80亿
2026-02-13 67.05 67.05 65.22 65.25 -3.18% 271万 1.80亿
2026-02-24 65.08 68.91 64.17 66.65 2.15% 687万 4.64亿
2026-02-25 66.68 71.89 66.68 70.20 5.33% 607万 4.29亿
2026-02-26 70.13 71.47 68.18 68.62 -2.26% 463万 3.23亿
2026-02-27 68.29 68.29 66.03 67.61 -1.46% 353万 2.39亿
2026-03-02 66.41 67.96 64.77 67.29 -0.48% 431万 2.88亿
2026-03-03 67.01 71.71 67.00 69.31 3.01% 693万 4.90亿
2026-03-04 68.88 69.44 64.40 64.77 -6.55% 487万 3.24亿
2026-03-05 66.02 66.94 64.74 65.09 0.49% 236万 1.57亿
2026-03-06 65.96 67.39 64.97 66.91 2.79% 233万 1.56亿
2026-03-09 67.34 80.29 67.07 80.29 20.0% 1387万 10.64亿
2026-03-10 89.36 92.32 77.93 85.55 6.55% 2149万 17.84亿
2026-03-11 83.50 84.27 77.03 84.18 -1.6% 2342万 18.88亿
2026-03-12 82.40 84.27 75.07 75.47 -10.35% 1827万 14.55亿
2026-03-13 73.39 77.36 70.04 76.74 1.68% 1440万 10.64亿
2026-03-16 74.45 75.64 72.07 74.84 -2.47% 1032万 7.70亿
2026-03-17 75.43 76.67 70.48 70.48 -5.82% 915万 6.73亿
2026-03-18 70.48 74.09 70.33 72.41 2.73% 825万 6.02亿
2026-03-19 69.99 72.75 68.82 70.12 -3.15% 709万 5.07亿
2026-03-20 70.18 70.91 67.50 67.54 -3.68% 571万 3.96亿
2026-03-23 66.51 70.33 66.25 68.00 0.68% 674万 4.64亿
2026-03-24 69.03 69.33 66.33 69.06 1.56% 400万 2.75亿
2026-03-25 69.45 73.64 69.36 71.92 4.14% 665万 4.83亿
2026-03-26 71.45 72.33 69.01 69.46 -3.42% 370万 2.63亿
2026-03-27 67.90 70.30 67.50 69.57 0.16% 271万 1.89亿
2026-03-30 68.71 69.77 68.00 69.02 -0.78% 247万 1.72亿
2026-03-31 69.76 70.58 66.62 67.20 -2.65% 438万 3.02亿
2026-04-01 68.50 70.98 68.42 70.59 5.05% 575万 4.05亿
2026-04-02 69.67 70.48 67.68 68.13 -3.49% 344万 2.38亿
2026-04-03 68.32 68.88 66.87 68.48 0.51% 306万 2.10亿
2026-04-07 68.10 69.56 67.34 68.38 -0.14% 291万 2.02亿
2026-04-08 70.48 72.45 69.59 72.36 5.82% 488万 3.51亿
2026-04-09 71.47 73.61 70.90 72.38 0.03% 514万 3.77亿
2026-04-10 73.20 75.95 72.41 75.54 4.38% 704万 5.29亿
2026-04-13 74.75 75.74 72.96 74.04 -2.0% 461万 3.45亿
2026-04-14 74.78 76.82 73.84 76.44 3.24% 526万 4.00亿
2026-04-15 75.64 78.32 73.96 74.17 -2.96% 505万 3.85亿
2026-04-16 74.55 75.00 74.04 74.53 0.48% 267万 2.01亿
2026-04-17 74.47 75.15 73.07 74.60 0.09% 365万 2.73亿
2026-04-20 74.95 75.10 74.08 74.45 -0.2% 274万 2.06亿
2026-04-21 74.25 74.62 72.47 72.89 -2.09% 355万 2.62亿
2026-04-22 73.26 73.55 72.27 73.46 0.78% 271万 2.00亿
2026-04-23 73.31 73.53 71.38 71.97 -2.03% 300万 2.19亿
2026-04-24 71.79 72.65 71.17 71.63 -0.47% 236万 1.71亿
2026-04-27 72.27 74.06 72.18 72.54 1.26% 367万 2.70亿
2026-04-28 77.63 77.98 72.97 73.56 1.41% 761万 5.75亿
2026-04-29 72.84 74.95 71.55 74.21 0.89% 485万 3.60亿
2026-04-30 74.50 75.59 73.30 75.23 1.36% 457万 3.44亿
2026-05-06 75.60 78.26 75.52 76.13 1.2% 525万 4.07亿
2026-05-07 76.13 76.14 72.07 74.45 -2.2% 805万 5.97亿
2026-05-08 73.35 73.35 70.98 71.47 -4.0% 706万 5.13亿
2026-05-11 71.58 75.94 71.36 75.75 5.99% 783万 5.83亿
2026-05-12 75.75 77.73 73.73 77.65 2.5% 599万 4.60亿
2026-05-13 76.24 81.89 75.37 81.88 5.45% 807万 6.46亿
2026-05-14 81.44 82.89 79.88 81.63 -0.3% 605万 4.99亿
2026-05-15 81.21 83.49 78.40 81.28 -0.43% 517万 4.17亿
2026-05-18 80.23 82.85 79.36 80.77 -0.63% 458万 3.72亿
2026-05-19 80.10 81.58 79.18 80.00 -0.95% 568万 4.55亿
2026-05-20 79.61 84.40 79.20 82.33 2.91% 574万 4.73亿
2026-05-21 83.00 83.88 76.26 76.92 -6.57% 570万 4.59亿
2026-05-22 77.63 79.10 76.38 76.80 -0.16% 505万 3.90亿
2026-05-25 76.78 79.50 76.39 77.88 1.41% 459万 3.57亿
2026-05-26 77.01 78.00 71.56 73.78 -5.26% 835万 6.12亿
2026-05-27 74.27 74.30 70.31 70.96 -3.82% 567万 4.07亿
2026-05-28 71.00 71.44 68.89 69.92 -1.47% 376万 2.63亿
2026-05-29 69.61 70.24 66.61 67.17 -3.93% 415万 2.82亿
2026-06-01 68.83 73.73 68.20 71.30 6.15% 696万 4.96亿
2026-06-02 71.30 71.30 68.63 69.78 -2.13% 345万 2.41亿
2026-06-03 69.90 71.27 67.51 68.50 -1.83% 345万 2.39亿
2026-06-04 67.44 68.38 66.33 66.82 -2.45% 335万 2.25亿
2026-06-05 66.61 67.29 65.07 65.38 -2.16% 309万 2.05亿
2026-06-08 64.01 64.88 61.61 62.52 -4.37% 331万 2.09亿
2026-06-09 63.74 63.83 61.80 63.10 0.93% 221万 1.39亿
2026-06-10 62.12 62.87 60.78 61.62 -2.35% 216万 1.34亿
2026-06-11 61.43 62.25 59.82 60.38 -2.01% 258万 1.56亿
2026-06-12 61.17 62.65 61.17 62.27 3.13% 407万 2.52亿
2026-06-15 62.18 64.27 62.02 63.70 2.3% 367万 2.33亿
2026-06-16 63.88 63.93 61.63 63.12 -0.91% 337万 2.11亿
2026-06-17 62.80 64.50 62.15 63.98 1.36% 274万 1.74亿
2026-06-18 64.04 64.66 63.31 63.77 -0.33% 277万 1.77亿
2026-06-22 63.79 65.30 61.86 62.85 -1.44% 328万 2.07亿
2026-06-23 62.86 63.50 61.12 61.41 -2.29% 273万 1.70亿
2026-06-24 61.42 62.65 60.51 61.42 0.02% 257万 1.59亿
2026-06-25 61.53 63.17 61.14 62.03 0.99% 280万 1.75亿
2026-06-26 61.40 61.51 57.70 57.75 -6.9% 389万 2.30亿
2026-06-29 58.01 58.32 55.95 56.70 -1.82% 397万 2.27亿
2026-06-30 57.00 62.19 56.66 61.02 7.62% 518万 3.11亿
2026-07-01 61.03 63.30 60.10 60.49 -0.87% 324万 1.99亿
2026-07-02 60.01 61.20 58.26 58.58 -3.16% 284万 1.70亿
2026-07-03 59.00 60.39 58.69 59.24 1.13% 242万 1.44亿
2026-07-06 59.31 60.00 56.91 58.05 -2.01% 262万 1.52亿
2026-07-07 57.69 58.28 56.36 56.69 -2.34% 202万 1.16亿
2026-07-08 56.89 57.95 56.46 56.55 -0.25% 230万 1.32亿
2026-07-09 56.40 57.30 55.01 57.17 1.1% 211万 1.19亿
2026-07-10 57.00 58.99 56.89 57.53 0.63% 226万 1.32亿
2026-07-13 57.10 57.41 54.74 55.12 -4.19% 275万 1.54亿
2026-07-14 54.82 57.12 54.74 56.48 2.47% 245万 1.38亿
2026-07-15 56.48 59.70 56.42 58.70 3.93% 367万 2.14亿
2026-07-16 58.23 64.20 56.84 61.10 4.09% 526万 3.21亿
2026-07-17 60.23 61.58 56.68 56.70 -7.2% 364万 2.16亿
2026-07-20 57.88 61.50 56.65 59.90 5.64% 430万 2.56亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制