📊 K线图 2026-07-20

返回
股票：景旺电子 (603228) 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 23.96 24.30 23.64 23.88 0.0% 973万 2.45亿
2023-07-18 24.06 24.71 23.84 23.89 0.04% 895万 2.28亿
2023-07-19 23.83 24.10 23.25 23.33 -2.34% 780万 1.94亿
2023-07-20 23.44 23.52 22.27 22.31 -4.35% 1118万 2.68亿
2023-07-21 22.31 22.57 21.84 22.25 -0.3% 715万 1.68亿
2023-07-24 22.12 23.41 22.02 23.00 3.37% 952万 2.30亿
2023-07-25 23.09 23.41 22.91 23.22 0.99% 536万 1.31亿
2023-07-26 23.28 23.28 22.45 22.64 -2.53% 483万 1.15亿
2023-07-27 22.62 22.69 22.19 22.24 -1.76% 411万 9715万
2023-07-28 22.22 22.39 22.08 22.29 0.26% 467万 1.10亿
2023-07-31 22.40 22.53 22.03 22.28 -0.04% 573万 1.35亿
2023-08-01 22.27 22.45 21.87 22.28 0.0% 602万 1.41亿
2023-08-02 22.21 22.64 22.08 22.53 1.11% 450万 1.07亿
2023-08-03 22.41 22.78 22.39 22.61 0.34% 429万 1.02亿
2023-08-04 22.58 23.10 22.55 22.98 1.64% 522万 1.26亿
2023-08-07 22.86 23.41 22.79 23.06 0.37% 715万 1.74亿
2023-08-08 23.30 23.30 22.44 22.52 -2.35% 660万 1.58亿
2023-08-09 22.56 22.64 22.08 22.12 -1.77% 526万 1.24亿
2023-08-10 22.11 22.27 21.81 21.88 -1.12% 510万 1.18亿
2023-08-11 22.10 22.10 21.42 21.45 -1.95% 447万 1.02亿
2023-08-14 21.24 21.68 21.18 21.58 0.62% 385万 8681万
2023-08-15 21.72 21.98 21.15 21.38 -0.92% 410万 9311万
2023-08-16 21.38 21.45 21.01 21.09 -1.38% 393万 8778万
2023-08-17 20.98 21.38 20.80 21.29 0.95% 286万 6376万
2023-08-18 21.29 21.45 20.79 20.79 -2.32% 375万 8310万
2023-08-21 20.65 20.98 20.65 20.71 -0.41% 366万 8038万
2023-08-22 20.94 21.11 20.52 21.05 1.65% 419万 9215万
2023-08-23 20.90 20.93 20.38 20.38 -3.2% 436万 9465万
2023-08-24 20.65 21.03 20.54 20.74 1.77% 454万 9949万
2023-08-25 19.94 19.97 18.75 18.99 -8.42% 1602万 3.22亿
2023-08-28 19.94 20.12 18.93 19.03 0.2% 913万 1.86亿
2023-08-29 19.02 19.97 18.81 19.86 4.39% 834万 1.72亿
2023-08-30 20.14 20.46 19.99 20.27 2.06% 598万 1.28亿
2023-08-31 20.23 20.48 20.04 20.37 0.47% 401万 8591万
2023-09-01 20.30 20.63 20.24 20.48 0.56% 459万 9896万
2023-09-04 20.52 20.83 20.37 20.82 1.67% 434万 9428万
2023-09-05 20.85 21.11 20.75 20.90 0.36% 406万 8943万
2023-09-06 20.72 21.28 20.65 21.21 1.5% 396万 8773万
2023-09-07 21.21 21.21 20.72 20.77 -2.1% 429万 9438万
2023-09-08 20.60 21.15 20.60 20.95 0.87% 327万 7228万
2023-09-11 21.00 21.15 20.65 20.94 -0.05% 558万 1.23亿
2023-09-12 21.09 21.56 20.85 21.13 0.91% 539万 1.20亿
2023-09-13 21.05 21.05 20.36 20.60 -2.47% 491万 1.07亿
2023-09-14 20.62 20.86 20.29 20.44 -0.78% 312万 6744万
2023-09-15 20.49 20.65 20.22 20.41 -0.14% 317万 6822万
2023-09-18 20.16 20.58 20.11 20.34 -0.37% 324万 6968万
2023-09-19 20.17 20.29 19.90 20.04 -1.45% 292万 6168万
2023-09-20 19.90 20.25 19.84 20.00 -0.24% 211万 4477万
2023-09-21 19.76 20.16 19.76 19.96 -0.19% 264万 5573万
2023-09-22 19.88 20.76 19.86 20.70 3.71% 529万 1.14亿
2023-09-25 20.59 20.65 20.11 20.19 -2.48% 371万 7925万
2023-09-26 20.21 20.31 19.87 19.90 -1.41% 311万 6574万
2023-09-27 19.90 20.05 19.72 19.86 -0.19% 292万 6137万
2023-09-28 19.87 20.54 19.85 20.37 2.53% 356万 7605万
2023-10-09 20.37 20.67 20.29 20.51 0.7% 348万 7521万
2023-10-10 20.51 20.77 20.43 20.65 0.69% 276万 6006万
2023-10-11 20.60 21.08 20.53 20.84 0.92% 342万 7532万
2023-10-12 20.90 21.03 20.65 20.92 0.36% 346万 7614万
2023-10-13 20.91 21.49 20.70 21.34 2.0% 1092万 2.44亿
2023-10-16 21.34 21.96 20.78 21.74 1.91% 1885万 4.27亿
2023-10-17 21.27 21.30 19.87 20.16 -7.29% 1734万 3.71亿
2023-10-18 19.85 19.94 19.10 19.60 -2.78% 932万 1.91亿
2023-10-19 19.43 19.91 19.22 19.27 -1.7% 741万 1.52亿
2023-10-20 19.08 19.42 18.69 18.74 -2.71% 656万 1.31亿
2023-10-23 18.52 18.69 18.17 18.25 -2.63% 576万 1.11亿
2023-10-24 18.27 18.79 18.23 18.43 0.99% 582万 1.13亿
2023-10-25 18.49 18.73 18.36 18.38 -0.26% 597万 1.16亿
2023-10-26 18.23 18.56 17.97 18.52 0.77% 563万 1.08亿
2023-10-27 18.42 19.10 18.33 18.99 2.51% 593万 1.17亿
2023-10-30 18.85 20.12 18.80 19.91 4.85% 913万 1.89亿
2023-10-31 20.14 21.19 20.14 20.96 5.29% 1586万 3.49亿
2023-11-01 20.87 20.88 20.52 20.70 -1.27% 789万 1.72亿
2023-11-02 20.69 20.85 20.18 20.22 -2.29% 464万 1.00亿
2023-11-03 20.27 21.15 20.27 21.04 4.04% 699万 1.54亿
2023-11-06 21.10 21.91 21.10 21.57 2.53% 818万 1.86亿
2023-11-07 21.57 21.82 21.36 21.69 0.53% 610万 1.39亿
2023-11-08 21.69 21.83 21.44 21.60 -0.39% 540万 1.23亿
2023-11-09 21.57 21.74 21.34 21.46 -0.66% 396万 8988万
2023-11-10 22.05 22.27 21.43 21.46 0.0% 603万 1.38亿
2023-11-13 21.46 21.74 21.27 21.46 0.0% 403万 9137万
2023-11-14 21.48 22.25 21.34 21.84 1.77% 598万 1.38亿
2023-11-15 21.89 22.09 21.53 21.65 -0.87% 462万 1.06亿
2023-11-16 21.61 21.87 21.41 21.53 -0.53% 346万 7888万
2023-11-17 21.54 21.83 21.45 21.74 0.97% 316万 7207万
2023-11-20 21.76 21.91 21.59 21.61 -0.61% 354万 8094万
2023-11-21 21.66 21.78 21.51 21.55 -0.26% 460万 1.05亿
2023-11-22 21.44 21.54 21.23 21.24 -1.45% 324万 7305万
2023-11-23 21.36 21.89 21.14 21.75 2.41% 340万 7744万
2023-11-24 21.71 21.78 21.17 21.28 -2.18% 404万 9085万
2023-11-27 21.25 21.38 20.98 21.28 0.0% 368万 8210万
2023-11-28 21.35 21.74 21.18 21.64 1.7% 386万 8755万
2023-11-29 21.65 21.92 21.54 21.64 0.0% 295万 6779万
2023-11-30 21.67 21.70 21.27 21.46 -0.83% 299万 6774万
2023-12-01 21.36 21.57 21.21 21.43 -0.13% 272万 6144万
2023-12-04 21.47 21.58 21.11 21.22 -0.97% 303万 6818万
2023-12-05 21.14 21.19 20.70 20.72 -2.37% 320万 7055万
2023-12-06 20.73 20.93 20.56 20.70 -0.09% 258万 5644万
2023-12-07 20.74 21.08 20.62 20.89 0.92% 373万 8236万
2023-12-08 20.87 21.58 20.87 21.38 2.36% 467万 1.05亿
2023-12-11 21.27 21.63 20.76 21.59 0.98% 443万 9976万
2023-12-12 21.61 21.77 21.49 21.77 0.84% 359万 8214万
2023-12-13 21.72 21.77 21.46 21.50 -1.26% 251万 5717万
2023-12-14 21.60 21.71 21.33 21.38 -0.53% 233万 5288万
2023-12-15 21.67 21.67 21.13 21.17 -0.98% 198万 4453万
2023-12-18 21.17 21.17 20.73 20.80 -1.75% 296万 6501万
2023-12-19 20.80 21.12 20.65 21.08 1.32% 260万 5745万
2023-12-20 21.12 21.18 20.77 20.83 -1.17% 217万 4811万
2023-12-21 20.80 21.08 20.43 20.89 0.27% 264万 5790万
2023-12-22 20.89 20.93 20.27 20.38 -2.45% 374万 8076万
2023-12-25 20.49 20.87 20.49 20.80 2.1% 307万 6708万
2023-12-26 20.77 20.80 20.02 20.32 -2.33% 330万 7044万
2023-12-27 20.33 20.70 20.24 20.69 1.82% 330万 7142万
2023-12-28 20.57 21.00 20.46 20.82 0.64% 397万 8681万
2023-12-29 20.86 21.55 20.77 21.42 2.87% 390万 8762万
2024-01-02 21.50 21.53 21.23 21.39 -0.13% 420万 9466万
2024-01-03 21.31 21.35 20.83 21.01 -1.78% 317万 7031万
2024-01-04 20.99 20.99 20.40 20.52 -2.35% 403万 8726万
2024-01-05 20.43 20.64 19.93 20.04 -2.31% 343万 7334万
2024-01-08 20.00 20.18 19.62 19.68 -1.8% 377万 7919万
2024-01-09 19.73 20.21 19.65 19.76 0.39% 313万 6554万
2024-01-10 19.76 19.77 19.29 19.42 -1.73% 236万 4855万
2024-01-11 19.43 19.82 19.33 19.71 1.52% 230万 4761万
2024-01-12 19.55 19.70 19.28 19.33 -1.93% 221万 4545万
2024-01-15 19.34 19.58 19.19 19.34 0.05% 250万 5120万
2024-01-16 19.36 19.47 19.05 19.31 -0.15% 231万 4708万
2024-01-17 19.31 19.31 18.79 18.79 -2.7% 243万 4876万
2024-01-18 18.76 18.88 18.16 18.81 0.1% 384万 7474万
2024-01-19 18.81 19.06 18.38 18.46 -1.87% 358万 7027万
2024-01-22 18.59 18.61 17.39 17.49 -5.25% 439万 8358万
2024-01-23 17.39 17.70 17.21 17.55 0.33% 417万 7678万
2024-01-24 17.66 17.73 16.71 17.50 -0.27% 474万 8611万
2024-01-25 17.46 18.51 17.26 18.48 5.59% 497万 9464万
2024-01-26 18.24 18.53 17.87 18.02 -2.47% 425万 8118万
2024-01-29 18.01 18.17 17.48 17.58 -2.42% 410万 7650万
2024-01-30 17.63 17.65 16.85 16.96 -3.56% 322万 5860万
2024-01-31 16.78 17.10 16.47 16.56 -2.35% 427万 7541万
2024-02-01 16.44 16.79 16.09 16.36 -1.2% 511万 8841万
2024-02-02 16.37 16.59 15.07 15.57 -4.82% 596万 9949万
2024-02-05 15.53 15.74 14.26 15.17 -2.56% 761万 1.21亿
2024-02-06 14.73 16.36 14.73 16.32 7.57% 742万 1.22亿
2024-02-07 16.29 17.72 16.25 17.70 8.44% 1036万 1.89亿
2024-02-08 17.55 19.28 17.48 18.18 2.74% 1014万 1.99亿
2024-02-19 18.89 18.89 18.01 18.60 2.3% 906万 1.76亿
2024-02-20 18.33 18.33 17.99 18.24 -1.94% 622万 1.19亿
2024-02-21 17.96 18.55 17.78 18.09 -0.83% 694万 1.33亿
2024-02-22 18.21 18.52 18.14 18.40 1.73% 594万 1.15亿
2024-02-23 18.71 18.90 18.37 18.72 1.75% 687万 1.35亿
2024-02-26 18.82 18.95 18.49 18.65 -0.41% 696万 1.37亿
2024-02-27 18.63 19.81 18.43 19.79 6.11% 915万 1.85亿
2024-02-28 19.75 19.85 18.66 18.66 -5.71% 924万 1.88亿
2024-02-29 18.60 19.58 18.57 19.46 4.27% 658万 1.34亿
2024-03-01 19.45 20.02 19.35 19.94 2.49% 854万 1.78亿
2024-03-04 19.94 20.65 19.77 20.32 1.9% 1404万 2.99亿
2024-03-05 20.13 20.27 19.85 20.03 -1.4% 917万 1.94亿
2024-03-06 19.89 20.21 19.49 19.91 -0.62% 701万 1.47亿
2024-03-07 19.95 20.14 19.37 19.37 -2.72% 677万 1.41亿
2024-03-08 19.38 20.40 19.38 20.30 4.8% 964万 2.02亿
2024-03-11 19.83 20.10 19.46 20.05 -1.22% 810万 1.68亿
2024-03-12 20.11 20.14 19.63 19.83 -1.09% 700万 1.46亿
2024-03-13 20.14 20.55 19.83 20.10 1.34% 977万 2.07亿
2024-03-14 20.02 20.11 19.47 19.71 -1.94% 599万 1.25亿
2024-03-15 19.66 19.97 19.47 19.97 1.3% 500万 1.04亿
2024-03-18 20.10 20.41 19.98 20.40 2.19% 721万 1.54亿
2024-03-19 20.37 20.73 20.23 20.32 -0.42% 623万 1.34亿
2024-03-20 20.31 20.68 20.30 20.44 0.61% 663万 1.43亿
2024-03-21 20.48 20.59 20.13 20.14 -1.49% 547万 1.17亿
2024-03-22 20.13 20.27 19.65 19.87 -1.32% 551万 1.16亿
2024-03-25 19.87 19.87 19.12 19.13 -3.73% 625万 1.28亿
2024-03-26 19.37 19.72 18.96 19.12 -0.05% 575万 1.17亿
2024-03-27 19.04 19.13 18.30 18.30 -4.32% 540万 1.06亿
2024-03-28 18.33 19.04 18.24 18.65 1.92% 582万 1.14亿
2024-03-29 18.53 18.85 18.42 18.79 0.76% 362万 7108万
2024-04-01 18.89 19.61 18.89 19.52 3.89% 570万 1.16亿
2024-04-02 19.52 19.61 19.16 19.27 -1.26% 457万 9328万
2024-04-03 19.15 19.29 18.84 18.98 -1.53% 402万 8067万
2024-04-08 19.03 19.03 18.33 18.35 -3.3% 457万 8961万
2024-04-09 18.35 18.61 18.21 18.58 1.24% 448万 8698万
2024-04-10 18.58 18.58 17.99 18.11 -2.55% 431万 8244万
2024-04-11 18.01 18.33 17.90 18.02 -0.47% 368万 7039万
2024-04-12 18.09 18.81 18.04 18.34 1.79% 531万 1.03亿
2024-04-15 18.34 18.72 18.14 18.51 0.88% 593万 1.15亿
2024-04-16 18.35 18.51 17.69 17.76 -4.05% 587万 1.12亿
2024-04-17 17.80 18.36 17.80 18.36 3.42% 477万 9141万
2024-04-18 18.30 18.71 18.07 18.42 0.31% 512万 9961万
2024-04-19 18.42 18.42 17.91 18.08 -1.86% 431万 8226万
2024-04-22 17.95 18.35 17.48 18.04 -0.21% 381万 7245万
2024-04-23 18.28 18.40 17.90 18.05 0.05% 404万 7716万
2024-04-24 18.07 18.85 17.95 18.71 3.63% 666万 1.29亿
2024-04-25 18.70 19.18 18.54 18.91 1.12% 719万 1.43亿
2024-04-26 18.85 19.63 18.81 19.52 3.21% 795万 1.63亿
2024-04-29 21.36 21.48 20.88 21.48 10.02% 1002万 2.26亿
2024-04-30 22.22 22.66 21.65 22.31 3.89% 3281万 7.68亿
2024-05-06 22.37 23.10 22.18 22.76 2.0% 2151万 5.15亿
2024-05-07 22.76 24.99 22.74 23.98 5.38% 2470万 6.25亿
2024-05-08 24.02 24.29 23.55 23.86 -0.51% 1321万 3.33亿
2024-05-09 23.91 24.02 23.55 23.79 -0.28% 1055万 2.64亿
2024-05-10 23.78 24.06 23.56 23.93 0.56% 967万 2.43亿
2024-05-13 23.72 24.24 23.45 23.95 0.08% 889万 2.23亿
2024-05-14 24.11 24.30 23.46 23.54 -1.7% 957万 2.40亿
2024-05-15 23.41 24.74 23.31 24.61 4.56% 1633万 4.17亿
2024-05-16 24.88 26.26 24.77 24.88 1.08% 2272万 6.07亿
2024-05-17 24.61 25.10 24.48 24.93 0.23% 1023万 2.67亿
2024-05-20 24.67 25.01 24.45 24.72 -0.88% 801万 2.08亿
2024-05-21 24.60 25.45 24.60 25.18 1.88% 1096万 2.90亿
2024-05-22 24.98 25.11 24.55 24.78 -1.58% 783万 2.04亿
2024-05-23 24.95 25.15 24.32 24.46 -1.3% 774万 2.00亿
2024-05-24 24.38 24.77 24.02 24.09 -1.51% 650万 1.67亿
2024-05-27 23.95 24.56 23.90 24.43 1.42% 699万 1.78亿
2024-05-28 24.45 24.45 23.91 23.96 -1.94% 641万 1.63亿
2024-05-29 24.26 24.30 23.72 23.85 -0.44% 560万 1.41亿
2024-05-30 23.85 24.53 23.43 24.15 1.23% 710万 1.81亿
2024-05-31 24.16 24.63 24.01 24.08 -0.28% 495万 1.27亿
2024-06-03 24.24 24.86 24.14 24.40 1.34% 908万 2.34亿
2024-06-04 24.29 24.62 24.07 24.40 0.0% 637万 1.63亿
2024-06-05 24.40 24.76 24.28 24.28 -0.51% 541万 1.40亿
2024-06-06 24.63 25.60 24.55 24.63 1.44% 1222万 3.16亿
2024-06-07 24.62 24.99 24.05 24.31 -1.3% 733万 1.85亿
2024-06-11 24.08 24.97 23.93 24.83 2.15% 828万 2.11亿
2024-06-12 24.68 25.07 24.39 24.49 -1.37% 881万 2.24亿
2024-06-13 24.46 25.32 24.42 24.72 0.95% 854万 2.19亿
2024-06-14 24.75 26.12 24.61 25.87 4.62% 1784万 4.72亿
2024-06-17 25.69 26.44 25.34 26.03 0.64% 1941万 5.20亿
2024-06-18 25.86 26.33 25.32 25.62 -1.56% 1428万 3.80亿
2024-06-19 25.71 25.81 24.97 25.33 -1.13% 1068万 2.79亿
2024-06-20 25.27 25.81 25.07 25.18 -0.61% 893万 2.35亿
2024-06-21 25.04 27.70 24.93 27.70 10.0% 2934万 8.18亿
2024-06-24 28.52 30.47 28.49 30.47 10.0% 4923万 15.31亿
2024-06-25 29.54 29.84 28.26 29.10 -4.48% 4839万 14.56亿
2024-06-26 29.41 29.83 28.63 29.55 1.53% 3772万 11.37亿
2024-06-27 29.16 29.26 28.03 28.24 -4.42% 2770万 8.16亿
2024-06-28 28.13 31.07 27.97 30.80 9.05% 4814万 15.12亿
2024-07-01 30.76 30.98 28.08 29.04 -5.69% 3603万 10.85亿
2024-07-02 29.03 29.53 28.08 28.30 -2.57% 2224万 6.54亿
2024-07-03 29.28 30.02 28.76 29.43 4.0% 3413万 10.37亿
2024-07-04 29.44 31.75 29.44 30.21 2.63% 3521万 11.07亿
2024-07-05 30.12 30.17 28.48 29.06 -3.78% 2590万 7.77亿
2024-07-08 29.12 29.48 28.42 28.46 -2.07% 1776万 5.27亿
2024-07-09 28.60 30.44 28.39 30.25 6.29% 3443万 10.57亿
2024-07-10 30.22 32.20 29.86 31.68 4.71% 4752万 15.25亿
2024-07-11 31.46 31.65 30.04 30.98 -2.2% 4233万 13.52亿
2024-07-12 30.12 30.89 29.55 30.41 -1.84% 2865万 8.90亿
2024-07-15 30.49 30.60 29.49 29.88 -1.75% 1852万 5.73亿
2024-07-16 29.87 30.94 29.54 30.79 3.05% 3002万 9.40亿
2024-07-17 30.04 30.21 27.95 27.98 -9.12% 3977万 11.78亿
2024-07-18 27.02 27.64 25.97 26.92 -3.77% 3441万 9.47亿
2024-07-19 26.83 27.26 26.54 26.73 -0.72% 1925万 5.34亿
2024-07-22 26.45 27.21 26.44 26.85 0.47% 1816万 5.03亿
2024-07-23 26.89 27.17 25.93 26.06 -2.96% 1716万 4.68亿
2024-07-24 25.76 26.50 25.62 25.67 -1.49% 1558万 4.18亿
2024-07-25 25.18 25.24 24.16 24.28 -5.43% 2340万 5.92亿
2024-07-26 24.45 24.85 23.93 24.56 1.16% 1688万 4.26亿
2024-07-29 24.56 25.26 24.17 24.90 1.38% 1867万 4.77亿
2024-07-30 24.61 24.66 23.92 24.02 -3.54% 1728万 4.31亿
2024-07-31 23.92 25.33 23.68 25.17 4.8% 2525万 6.41亿
2024-08-01 25.75 25.92 25.02 25.24 0.27% 1670万 4.38亿
2024-08-02 24.50 24.81 23.79 23.87 -5.41% 1702万 4.25亿
2024-08-05 23.24 23.49 22.39 22.48 -5.84% 1970万 4.66亿
2024-08-06 22.87 23.22 22.48 22.66 0.82% 1684万 3.95亿
2024-08-07 22.61 22.79 22.27 22.42 -1.07% 1521万 3.54亿
2024-08-08 22.24 23.05 22.04 22.82 1.77% 1637万 3.82亿
2024-08-09 23.14 23.59 22.96 23.03 0.93% 1382万 3.31亿
2024-08-12 22.95 23.56 22.85 23.14 0.46% 1018万 2.44亿
2024-08-13 23.24 23.76 23.15 23.54 1.76% 1225万 2.97亿
2024-08-14 23.78 23.87 23.19 23.20 -1.44% 1000万 2.42亿
2024-08-15 23.11 23.68 22.97 23.21 0.04% 999万 2.41亿
2024-08-16 23.36 23.68 23.17 23.26 0.21% 1004万 2.43亿
2024-08-19 23.19 23.60 23.00 23.10 -0.71% 906万 2.18亿
2024-08-20 23.23 23.41 22.71 22.88 -0.92% 798万 1.89亿
2024-08-21 22.68 23.36 22.63 22.97 0.38% 809万 1.93亿
2024-08-22 22.97 23.04 22.42 22.77 -0.89% 679万 1.59亿
2024-08-23 22.59 22.86 22.48 22.76 -0.04% 543万 1.27亿
2024-08-26 22.85 22.91 22.47 22.59 -0.72% 735万 1.72亿
2024-08-27 22.56 22.57 22.18 22.30 -1.29% 540万 1.25亿
2024-08-28 22.32 22.80 22.20 22.29 -0.04% 725万 1.68亿
2024-08-29 22.13 22.89 21.74 22.70 1.82% 1411万 3.25亿
2024-08-30 22.55 24.02 22.53 23.51 3.58% 1800万 4.39亿
2024-09-02 23.63 24.39 23.01 23.88 1.57% 2647万 6.50亿
2024-09-03 24.22 25.74 24.22 25.04 4.87% 4012万 10.43亿
2024-09-04 24.50 25.01 23.58 24.72 -1.28% 3049万 7.64亿
2024-09-05 24.70 26.52 24.41 25.79 4.31% 3179万 8.41亿
2024-09-06 25.47 25.66 24.26 24.38 -5.48% 1916万 4.90亿
2024-09-09 24.33 24.43 23.32 23.47 -3.73% 1771万 4.33亿
2024-09-10 23.53 23.79 22.81 23.56 0.41% 1370万 3.30亿
2024-09-11 23.48 23.90 22.94 23.06 -2.14% 1113万 2.68亿
2024-09-12 24.10 24.55 23.70 23.85 3.44% 2377万 5.92亿
2024-09-13 23.71 25.06 23.64 24.68 3.45% 2504万 6.37亿
2024-09-18 24.22 24.42 23.59 23.76 -3.73% 1246万 3.08亿
2024-09-19 23.78 23.86 22.86 23.02 -3.1% 1880万 4.49亿
2024-09-20 23.12 23.29 22.16 22.26 -3.28% 2014万 4.68亿
2024-09-23 22.30 22.78 22.07 22.14 -0.57% 1284万 2.97亿
2024-09-24 22.27 24.21 22.07 24.00 8.4% 2570万 6.14亿
2024-09-25 24.16 24.36 23.37 23.55 -1.86% 2514万 6.21亿
2024-09-26 23.39 24.21 23.26 24.18 2.67% 1912万 4.68亿
2024-09-27 24.61 26.14 24.50 25.59 5.81% 1543万 4.01亿
2024-09-30 26.49 27.94 25.95 27.94 9.2% 2935万 8.18亿
2024-10-08 30.74 30.74 27.67 29.94 7.18% 3781万 11.53亿
2024-10-09 29.05 29.37 26.95 26.95 -9.99% 3337万 9.70亿
2024-10-10 26.63 27.79 26.31 26.73 -0.83% 2350万 6.57亿
2024-10-11 26.58 26.70 25.14 25.62 -4.17% 1647万 4.39亿
2024-10-14 25.71 26.76 24.99 26.49 3.4% 2008万 5.38亿
2024-10-15 26.17 27.07 25.85 25.88 -2.3% 1494万 4.07亿
2024-10-16 25.37 25.72 24.93 25.45 -1.65% 1431万 3.74亿
2024-10-17 25.57 26.51 25.42 25.86 1.6% 1729万 4.64亿
2024-10-18 25.86 27.77 25.71 27.15 4.98% 3397万 9.37亿
2024-10-21 27.38 28.23 26.81 27.46 1.14% 3163万 8.98亿
2024-10-22 27.41 27.94 27.02 27.67 0.78% 2306万 6.56亿
2024-10-23 27.64 27.64 26.64 26.84 -3.01% 2741万 7.64亿
2024-10-24 26.40 26.87 26.18 26.75 -0.32% 1446万 3.97亿
2024-10-25 26.87 27.53 26.65 27.26 1.92% 1919万 5.37亿
2024-10-28 26.15 26.34 24.61 25.36 -6.96% 5374万 13.95亿
2024-10-29 25.24 25.53 24.89 24.91 -1.79% 3220万 8.35亿
2024-10-30 24.78 25.28 24.55 24.99 0.31% 2695万 6.93亿
2024-10-31 24.89 25.08 24.38 25.03 0.19% 2461万 6.31亿
2024-11-01 24.89 25.42 24.51 24.70 -1.35% 2270万 5.85亿
2024-11-04 24.60 25.23 24.60 24.90 0.82% 1945万 5.00亿
2024-11-05 24.89 25.93 24.70 25.76 3.46% 3462万 9.07亿
2024-11-06 25.81 25.90 25.12 25.32 -1.69% 2871万 7.57亿
2024-11-07 25.13 25.74 25.00 25.69 1.45% 2314万 6.08亿
2024-11-08 26.04 26.69 25.87 26.01 1.24% 3149万 8.54亿
2024-11-11 25.85 27.21 25.78 27.21 4.62% 3515万 9.68亿
2024-11-12 27.19 27.20 26.34 26.65 -2.06% 2766万 7.66亿
2024-11-13 26.45 26.98 26.15 26.84 0.73% 2465万 6.76亿
2024-11-14 26.87 27.01 25.72 25.76 -4.04% 2082万 5.66亿
2024-11-15 25.60 26.06 25.15 25.18 -2.26% 1674万 4.44亿
2024-11-18 25.18 25.37 24.09 24.19 -3.92% 1935万 4.92亿
2024-11-19 24.38 24.85 24.23 24.79 2.48% 1767万 4.49亿
2024-11-20 24.66 24.91 24.51 24.79 0.0% 1355万 3.46亿
2024-11-21 24.71 24.76 24.32 24.54 -1.02% 1219万 3.09亿
2024-11-22 24.54 24.63 23.45 23.45 -4.46% 1532万 3.81亿
2024-11-25 23.53 23.59 22.94 23.32 -0.54% 1140万 2.74亿
2024-11-26 23.37 24.11 23.27 23.83 2.2% 1307万 3.19亿
2024-11-27 23.53 24.50 23.19 24.50 2.8% 1592万 3.95亿
2024-11-28 24.50 24.50 23.96 24.04 -1.9% 968万 2.42亿
2024-11-29 24.14 24.60 23.92 24.26 0.93% 1193万 2.99亿
2024-12-02 24.39 24.49 24.20 24.36 0.4% 1259万 3.17亿
2024-12-03 24.36 24.38 23.83 24.07 -1.19% 1057万 2.63亿
2024-12-04 24.07 24.20 23.65 23.71 -1.49% 866万 2.14亿
2024-12-05 23.74 23.95 23.67 23.88 0.74% 586万 1.44亿
2024-12-06 23.91 24.39 23.87 24.36 1.99% 1124万 2.80亿
2024-12-09 24.36 24.46 23.97 24.13 -0.91% 884万 2.21亿
2024-12-10 24.84 24.90 24.31 24.31 0.72% 1428万 3.62亿
2024-12-11 24.34 24.84 24.22 24.79 1.99% 1292万 3.28亿
2024-12-12 24.81 24.90 24.50 24.72 -0.27% 826万 2.11亿
2024-12-13 24.58 24.70 24.17 24.18 -2.19% 1241万 3.11亿
2024-12-16 24.12 24.30 23.82 23.95 -0.96% 749万 1.86亿
2024-12-17 23.87 24.71 23.87 24.26 1.29% 1645万 4.15亿
2024-12-18 24.39 24.62 24.12 24.43 0.72% 1167万 2.94亿
2024-12-19 24.17 25.33 24.08 25.22 3.21% 2360万 6.07亿
2024-12-20 25.18 25.71 25.04 25.39 0.69% 1715万 4.50亿
2024-12-23 25.43 25.92 25.31 25.35 -0.15% 1867万 4.93亿
2024-12-24 25.40 25.75 25.08 25.64 1.15% 1552万 4.08亿
2024-12-25 25.65 26.20 25.25 25.89 0.94% 1895万 5.04亿
2024-12-26 26.14 28.47 25.94 28.47 9.99% 4888万 13.91亿
2024-12-27 28.97 29.22 27.76 28.39 -0.27% 6775万 19.98亿
2024-12-30 29.05 29.69 28.07 28.68 1.02% 4407万 13.12亿
2024-12-31 28.92 29.05 26.83 26.96 -6.01% 4169万 11.93亿
2025-01-02 26.96 27.66 25.95 26.66 -1.11% 3363万 9.34亿
2025-01-03 26.63 26.77 25.32 25.48 -4.43% 2324万 6.23亿
2025-01-06 25.53 27.02 25.49 25.77 1.14% 2573万 6.94亿
2025-01-07 26.06 27.57 26.06 27.30 5.94% 4002万 11.15亿
2025-01-08 26.84 26.93 25.59 26.61 -2.52% 3686万 10.05亿
2025-01-09 27.35 29.28 27.35 29.28 10.01% 5134万 15.26亿
2025-01-10 29.26 29.26 27.91 28.23 -3.57% 6019万 17.72亿
2025-01-13 27.60 29.32 27.41 28.62 1.37% 4322万 12.75亿
2025-01-14 28.34 30.10 27.75 29.82 4.2% 5242万 15.82亿
2025-01-15 29.39 29.96 29.09 29.40 -1.4% 2941万 8.95亿
2025-01-16 29.44 29.81 28.36 28.99 -1.38% 3108万 9.29亿
2025-01-17 28.85 31.84 28.62 30.77 6.11% 6139万 19.31亿
2025-01-20 31.97 33.85 31.43 33.85 10.01% 4957万 16.84亿
2025-01-21 33.39 35.54 33.02 34.23 1.14% 5508万 19.43亿
2025-01-22 33.96 36.62 33.90 36.02 5.21% 4820万 17.64亿
2025-01-23 36.02 36.98 34.80 35.44 -1.59% 3727万 13.78亿
2025-01-24 35.43 35.77 34.57 35.37 -0.22% 3097万 11.23亿
2025-01-27 34.19 34.23 32.93 33.27 -5.94% 4142万 14.35亿
2025-02-05 31.09 31.95 29.94 29.94 -9.99% 3655万 11.43亿
2025-02-06 29.92 30.83 29.41 30.23 0.97% 5990万 18.57亿
2025-02-07 30.58 31.96 30.42 31.44 4.0% 5633万 18.16亿
2025-02-10 31.16 31.72 30.68 31.70 0.8% 3481万 11.21亿
2025-02-11 31.57 32.91 31.47 32.23 1.68% 3618万 12.06亿
2025-02-12 31.91 33.95 31.85 33.82 4.93% 3488万 11.96亿
2025-02-13 33.51 33.60 32.05 32.70 -3.29% 2821万 9.52亿
2025-02-14 32.45 33.59 32.08 32.91 0.62% 2261万 7.64亿
2025-02-17 32.93 36.20 32.88 35.49 7.86% 5408万 19.65亿
2025-02-18 36.20 38.98 36.19 37.56 5.81% 5638万 21.97亿
2025-02-19 36.80 38.54 36.03 38.21 1.75% 3662万 14.25亿
2025-02-20 38.35 39.43 37.59 37.71 -1.32% 2811万 11.11亿
2025-02-21 37.55 39.68 37.55 38.22 1.36% 2654万 10.61亿
2025-02-24 38.25 38.83 36.32 36.66 -4.1% 3636万 13.96亿
2025-02-25 35.83 36.91 35.35 36.35 -0.82% 2391万 8.90亿
2025-02-26 36.39 36.46 35.06 36.22 -0.37% 1965万 7.28亿
2025-02-27 36.66 36.76 34.19 34.88 -3.69% 2681万 9.70亿
2025-02-28 33.90 34.14 31.96 32.29 -7.44% 2828万 9.67亿
2025-03-03 32.48 32.77 31.34 31.62 -2.07% 2966万 9.72亿
2025-03-04 31.34 31.86 30.76 31.84 0.7% 2708万 8.77亿
2025-03-05 31.84 33.21 31.84 32.97 3.53% 2970万 10.07亿
2025-03-06 33.12 33.73 32.86 33.05 0.26% 2839万 9.72亿
2025-03-07 32.87 33.56 32.59 32.95 -0.32% 2094万 7.18亿
2025-03-10 32.93 35.50 32.74 35.13 6.64% 3251万 11.58亿
2025-03-11 34.81 36.03 34.33 35.46 0.94% 3039万 11.06亿
2025-03-12 34.92 35.42 33.95 34.78 -1.94% 2624万 9.40亿
2025-03-13 34.60 35.64 34.60 35.05 0.78% 2618万 9.50亿
2025-03-14 34.74 37.48 33.72 37.45 6.85% 3888万 14.51亿
2025-03-17 37.42 38.03 35.97 36.64 -2.17% 3619万 13.74亿
2025-03-18 36.93 40.29 35.83 40.03 9.25% 4968万 19.58亿
2025-03-19 38.53 38.53 36.03 36.03 -9.99% 5058万 19.17亿
2025-03-20 34.97 35.35 33.67 33.90 -5.91% 4097万 14.56亿
2025-03-21 33.63 34.72 33.57 34.56 1.97% 2706万 9.59亿
2025-03-24 33.99 35.13 33.62 35.03 1.34% 2139万 7.63亿
2025-03-25 35.07 35.21 32.91 33.13 -5.42% 2368万 8.29亿
2025-03-26 32.94 33.89 32.94 33.47 1.02% 1295万 4.48亿
2025-03-27 33.23 33.56 32.33 32.77 -2.08% 1346万 4.58亿
2025-03-28 32.73 33.33 32.62 32.74 -0.09% 1035万 3.52亿
2025-03-31 32.57 33.39 31.80 33.29 1.69% 1496万 5.03亿
2025-04-01 33.31 33.80 32.94 33.00 -0.87% 1199万 4.13亿
2025-04-02 32.94 34.01 32.86 33.77 2.32% 1268万 4.40亿
2025-04-03 33.10 33.10 30.39 30.39 -10.01% 3291万 10.60亿
2025-04-07 27.35 27.66 27.35 27.35 -10.01% 702万 1.99亿
2025-04-08 26.25 27.38 24.63 27.29 -0.21% 3509万 9.32亿
2025-04-09 25.58 26.92 24.60 26.46 -3.05% 2707万 7.27亿
2025-04-10 27.96 28.37 26.98 27.00 2.05% 2541万 7.26亿
2025-04-11 26.71 28.36 26.46 27.73 2.69% 2569万 7.26亿
2025-04-14 28.69 28.78 27.40 27.49 -0.84% 2081万 6.02亿
2025-04-15 27.48 27.59 26.79 27.20 -1.06% 1429万 4.00亿
2025-04-16 26.84 26.91 25.86 26.32 -3.24% 1356万 3.69亿
2025-04-17 26.13 26.78 26.13 26.41 0.33% 873万 2.39亿
2025-04-18 26.41 27.15 26.29 27.15 2.79% 1124万 3.11亿
2025-04-21 27.10 27.64 26.76 27.44 1.07% 1221万 3.44亿
2025-04-22 27.21 27.38 26.84 27.00 -1.59% 863万 2.41亿
2025-04-23 27.47 27.97 27.21 27.61 2.26% 1690万 4.82亿
2025-04-24 27.50 27.52 26.72 26.79 -2.98% 1210万 3.38亿
2025-04-25 27.01 28.21 26.91 27.53 2.78% 1853万 5.30亿
2025-04-28 27.54 27.67 26.76 26.90 -2.29% 1398万 3.91亿
2025-04-29 26.51 27.07 26.00 26.58 -1.19% 1914万 5.26亿
2025-04-30 26.57 27.16 26.47 26.99 1.53% 1408万 3.92亿
2025-05-06 27.34 28.46 27.33 28.28 4.77% 2425万 7.04亿
2025-05-07 28.81 29.01 27.89 28.37 0.31% 1793万 5.24亿
2025-05-08 28.48 29.74 28.38 29.49 3.96% 2772万 8.36亿
2025-05-09 29.22 29.25 28.34 28.49 -3.38% 1542万 4.56亿
2025-05-12 29.25 29.80 29.05 29.63 4.01% 1922万 5.84亿
2025-05-13 30.40 30.50 29.39 29.44 -0.65% 2011万 6.23亿
2025-05-14 29.75 30.89 29.16 29.78 1.15% 2286万 7.08亿
2025-05-15 29.60 29.62 28.78 28.82 -3.22% 1388万 4.17亿
2025-05-16 28.75 29.16 28.61 28.98 0.54% 758万 2.27亿
2025-05-19 28.99 28.99 28.26 28.67 -1.07% 699万 2.06亿
2025-05-20 28.64 29.17 28.33 29.06 1.39% 841万 2.51亿
2025-05-21 28.96 30.41 28.61 29.66 2.07% 1948万 5.94亿
2025-05-22 28.07 28.43 27.31 28.12 -5.19% 2570万 7.45亿
2025-05-23 27.94 28.21 27.68 27.71 -1.48% 1192万 3.44亿
2025-05-26 27.66 28.52 27.66 28.31 2.17% 1456万 4.25亿
2025-05-27 28.10 28.88 27.92 28.12 -0.65% 977万 2.85亿
2025-05-28 28.08 28.70 28.07 28.59 1.65% 1213万 3.57亿
2025-05-29 28.92 30.56 28.74 29.93 4.71% 3721万 11.53亿
2025-05-30 29.71 30.24 29.41 30.23 1.0% 1581万 4.88亿
2025-06-03 30.13 30.87 29.68 30.33 0.32% 1489万 4.68亿
2025-06-04 30.75 32.62 30.68 31.99 5.46% 2585万 8.50亿
2025-06-05 31.79 34.09 31.67 33.61 5.09% 2801万 9.58亿
2025-06-06 32.88 34.19 32.81 33.22 -1.18% 1693万 5.84亿
2025-06-09 33.25 33.46 32.59 32.63 -1.78% 1595万 5.43亿
2025-06-10 32.23 32.93 31.85 32.21 -1.28% 1604万 5.36亿
2025-06-11 32.29 33.01 32.15 32.21 0.0% 1213万 3.97亿
2025-06-12 32.25 33.40 32.11 32.92 2.22% 1482万 4.93亿
2025-06-13 32.63 33.62 31.88 32.09 -2.53% 1149万 3.77亿
2025-06-16 32.00 33.41 31.90 32.10 0.03% 1649万 5.42亿
2025-06-17 32.25 32.25 30.62 30.81 -4.02% 2728万 8.54亿
2025-06-18 30.76 32.49 30.27 32.25 4.67% 3487万 11.13亿
2025-06-19 32.05 32.85 31.60 31.85 -1.23% 2146万 6.94亿
2025-06-20 31.83 32.15 30.56 30.78 -3.36% 1604万 5.00亿
2025-06-23 30.36 30.93 30.31 30.61 -0.55% 1307万 4.03亿
2025-06-24 30.83 31.75 30.83 31.31 2.27% 1679万 5.31亿
2025-06-25 31.30 32.00 31.11 31.68 1.2% 2307万 7.32亿
2025-06-26 32.08 34.85 32.08 34.85 9.99% 5382万 18.59亿
2025-06-27 35.31 38.25 34.73 37.75 8.31% 7332万 26.90亿
2025-06-30 38.68 41.52 38.49 41.52 9.99% 8297万 33.58亿
2025-07-01 41.47 42.67 40.39 42.01 1.2% 5532万 23.15亿
2025-07-02 42.00 42.07 39.85 40.78 -2.93% 3204万 13.20亿
2025-07-03 41.09 43.80 40.19 42.85 5.06% 5771万 24.40亿
2025-07-04 43.75 47.13 43.27 46.22 7.87% 5954万 27.47亿
2025-07-07 45.45 47.71 44.87 45.60 -1.35% 3280万 15.18亿
2025-07-08 45.68 50.16 45.15 50.16 10.01% 5263万 26.04亿
2025-07-09 50.16 53.05 49.22 49.88 -0.55% 5100万 25.98亿
2025-07-10 50.15 50.60 47.63 49.27 -1.23% 3525万 17.32亿
2025-07-11 49.26 49.32 46.86 47.53 -3.52% 3930万 18.84亿
2025-07-14 47.37 48.79 46.79 48.14 1.27% 2899万 14.02亿
2025-07-15 48.91 51.93 48.76 50.45 4.8% 4180万 21.30亿
2025-07-16 51.11 51.31 48.96 49.15 -2.58% 2732万 13.71亿
2025-07-17 49.32 53.39 49.05 52.79 7.41% 3591万 18.61亿
2025-07-18 53.88 57.73 52.14 53.02 0.43% 4647万 25.36亿
2025-07-21 53.06 57.45 52.26 56.54 6.64% 4224万 23.42亿
2025-07-22 55.42 57.05 53.82 53.82 -4.81% 3002万 16.68亿
2025-07-23 53.78 54.33 52.64 53.29 -1.0% 1845万 9.97亿
2025-07-24 54.26 54.63 52.50 54.25 1.81% 2244万 12.14亿
2025-07-25 53.88 58.32 53.88 57.85 6.64% 3353万 19.22亿
2025-07-28 57.85 63.64 57.55 62.69 8.37% 2829万 17.49亿
2025-07-29 61.22 68.19 60.41 67.49 7.64% 3035万 19.33亿
2025-07-30 66.48 66.98 63.57 65.69 -2.66% 2975万 19.53亿
2025-07-31 65.99 68.51 64.14 66.05 0.54% 3136万 21.09亿
2025-08-01 63.27 64.00 60.91 61.67 -6.63% 2872万 18.01亿
2025-08-04 61.03 61.03 59.04 60.41 -2.04% 3321万 20.02亿
2025-08-05 61.06 61.52 58.93 59.44 -1.61% 2362万 14.20亿
2025-08-06 59.34 61.49 58.94 59.12 -0.53% 2560万 15.46亿
2025-08-07 58.76 61.01 57.43 58.60 -0.89% 2652万 15.73亿
2025-08-08 58.25 60.53 57.73 59.16 0.97% 3127万 18.76亿
2025-08-11 58.49 61.03 57.24 59.89 1.22% 3251万 19.66亿
2025-08-12 59.39 59.76 55.90 57.36 -4.21% 5512万 31.87亿
2025-08-13 57.35 59.87 56.64 59.70 4.07% 5041万 29.78亿
2025-08-14 59.10 59.10 54.28 54.36 -8.94% 5314万 29.66亿
2025-08-15 54.31 55.29 54.14 54.46 0.18% 3306万 18.23亿
2025-08-18 54.58 59.24 54.30 57.57 5.72% 4674万 26.89亿
2025-08-19 57.15 58.74 56.11 57.01 -0.98% 2883万 16.68亿
2025-08-20 56.14 56.14 54.25 55.33 -2.94% 2613万 14.53亿
2025-08-21 55.32 55.32 53.11 53.78 -2.8% 2855万 15.55亿
2025-08-22 53.78 55.05 53.37 53.76 -0.04% 3286万 17.90亿
2025-08-25 56.36 59.14 55.75 59.14 10.0% 5926万 34.30亿
2025-08-26 59.66 62.42 58.64 60.54 2.37% 6429万 39.39亿
2025-08-27 60.30 63.65 59.79 60.55 0.02% 4929万 30.60亿
2025-08-28 60.33 66.15 58.34 64.73 6.9% 6493万 40.57亿
2025-08-29 63.51 64.26 61.84 63.40 -2.05% 4025万 25.49亿
2025-09-01 61.85 63.94 59.63 60.64 -4.35% 4070万 24.97亿
2025-09-02 61.21 62.02 54.58 54.58 -10.0% 4859万 27.88亿
2025-09-03 54.58 55.89 53.27 54.68 0.18% 2976万 16.35亿
2025-09-04 54.83 56.44 50.73 51.63 -5.57% 3906万 20.97亿
2025-09-05 51.70 54.46 51.23 54.28 5.13% 3050万 16.31亿
2025-09-08 55.57 56.84 52.69 52.89 -2.56% 2866万 15.53亿
2025-09-09 52.59 53.88 50.90 51.42 -2.78% 2872万 15.09亿
2025-09-10 52.10 56.56 52.10 56.56 10.0% 4748万 26.53亿
2025-09-11 60.49 62.22 59.54 62.22 10.0% 2537万 15.78亿
2025-09-12 67.50 68.44 65.74 68.44 10.0% 8555万 58.59亿
2025-09-15 68.44 70.53 66.66 68.47 0.04% 5820万 40.42亿
2025-09-16 68.32 75.24 67.96 71.44 4.33% 5485万 39.94亿
2025-09-17 71.88 74.62 70.24 72.55 1.56% 3546万 25.85亿
2025-09-18 71.45 75.32 70.39 72.60 0.07% 4549万 33.31亿
2025-09-19 73.73 74.42 69.57 72.08 -0.71% 3976万 28.66亿
2025-09-22 70.64 76.70 70.64 74.98 4.02% 4378万 32.83亿
2025-09-23 77.20 80.78 71.54 74.41 -0.75% 4478万 33.72亿
2025-09-24 71.52 73.31 67.30 69.80 -6.2% 5818万 40.60亿
2025-09-25 68.46 69.43 65.61 67.28 -3.61% 3724万 25.37亿
2025-09-26 66.04 66.92 62.74 62.79 -6.67% 4173万 27.04亿
2025-09-29 63.82 64.68 62.86 63.32 0.84% 2671万 17.14亿
2025-09-30 63.95 64.90 61.40 62.49 -1.32% 3067万 19.39亿
2025-10-09 63.49 65.58 62.65 62.90 0.67% 4732万 30.62亿
2025-10-10 62.59 63.67 60.23 60.65 -3.58% 2671万 16.62亿
2025-10-13 56.66 60.03 56.66 58.03 -4.32% 3082万 18.11亿
2025-10-14 59.19 59.69 54.98 55.24 -4.81% 2994万 17.20亿
2025-10-15 55.57 56.94 54.26 56.79 2.8% 2393万 13.48亿
2025-10-16 56.56 57.12 55.97 56.23 -0.98% 1769万 10.07亿
2025-10-17 56.22 56.36 53.79 53.91 -4.13% 1416万 7.80亿
2025-10-20 54.93 59.30 54.93 58.65 8.8% 3511万 20.61亿
2025-10-21 58.45 62.31 58.45 61.42 4.72% 5104万 31.27亿
2025-10-22 60.53 62.51 60.13 60.34 -1.76% 2541万 15.63亿
2025-10-23 60.03 60.03 58.05 59.51 -1.38% 1736万 10.29亿
2025-10-24 60.83 63.50 59.19 63.30 6.37% 3946万 24.59亿
2025-10-27 65.78 69.63 63.55 69.63 10.0% 5055万 34.61亿
2025-10-28 71.02 76.60 70.88 76.60 10.0% 6229万 46.63亿
2025-10-29 79.38 82.69 78.90 80.91 5.64% 5171万 42.09亿
2025-10-30 79.85 80.71 73.23 73.44 -9.23% 5860万 44.61亿
2025-10-31 73.46 74.57 71.45 72.04 -1.91% 3770万 27.69亿
2025-11-03 72.37 77.62 71.45 76.61 6.34% 5202万 39.48亿
2025-11-04 76.61 77.62 73.31 74.09 -3.29% 2702万 20.43亿
2025-11-05 71.33 77.25 70.63 76.21 2.87% 2762万 20.83亿
2025-11-06 76.21 78.99 75.55 75.96 -0.33% 2496万 19.34亿
2025-11-07 74.86 75.56 72.60 72.95 -3.96% 2050万 15.24亿
2025-11-10 73.43 74.42 67.48 69.36 -4.92% 3427万 23.98亿
2025-11-11 70.74 70.75 65.39 66.37 -4.31% 2907万 19.70亿
2025-11-12 65.96 67.59 64.20 67.08 1.06% 2325万 15.46亿
2025-11-13 66.63 68.60 65.63 67.72 0.96% 2578万 17.44亿
2025-11-14 65.99 66.58 64.64 64.80 -4.32% 1730万 11.45亿
2025-11-17 65.29 67.33 65.17 65.49 1.07% 1538万 10.24亿
2025-11-18 65.29 68.96 64.91 67.23 2.65% 2792万 18.95亿
2025-11-19 66.34 67.20 63.08 64.40 -4.21% 2545万 16.59亿
2025-11-20 67.94 68.91 64.51 64.70 0.46% 2494万 16.54亿
2025-11-21 62.69 63.21 60.23 60.55 -6.41% 2352万 14.57亿
2025-11-24 61.28 61.63 58.78 59.35 -1.98% 2341万 14.16亿
2025-11-25 59.38 64.17 59.35 63.36 6.75% 3260万 20.63亿
2025-11-26 62.32 67.12 60.69 64.65 2.04% 3869万 25.18亿
2025-11-27 64.42 66.62 62.67 62.87 -2.75% 2616万 17.09亿
2025-11-28 62.51 65.81 62.49 64.93 3.27% 2554万 16.64亿
2025-12-01 64.78 66.29 62.71 64.99 0.09% 2205万 14.42亿
2025-12-02 65.17 66.09 63.57 64.01 -1.5% 2205万 14.38亿
2025-12-03 63.64 65.00 62.46 62.76 -1.95% 2040万 13.03亿
2025-12-04 63.09 63.66 60.54 62.05 -1.14% 1929万 12.03亿
2025-12-05 62.55 62.55 59.13 61.65 -0.64% 3173万 19.41亿
2025-12-08 62.61 67.81 61.72 67.81 10.0% 4056万 26.67亿
2025-12-09 68.57 71.66 68.26 70.58 4.08% 5852万 41.35亿
2025-12-10 69.48 71.67 67.34 69.11 -2.08% 4169万 28.99亿
2025-12-11 69.06 69.65 66.73 67.96 -1.67% 3019万 20.79亿
2025-12-12 67.31 67.78 63.94 66.90 -1.56% 3005万 19.96亿
2025-12-15 65.56 66.09 63.52 64.52 -3.56% 2397万 15.54亿
2025-12-16 64.90 70.16 64.55 68.10 5.55% 5060万 34.61亿
2025-12-17 67.40 72.26 67.17 71.35 4.76% 4391万 31.17亿
2025-12-18 69.45 70.14 67.33 67.36 -5.59% 2883万 19.84亿
2025-12-19 68.47 68.86 66.30 66.42 -1.38% 2004万 13.57亿
2025-12-22 68.47 73.06 67.67 72.31 8.86% 4760万 33.96亿
2025-12-23 72.30 73.22 71.05 71.50 -1.13% 2716万 19.68亿
2025-12-24 72.04 77.46 71.45 76.01 6.32% 3840万 28.78亿
2025-12-25 76.11 77.26 73.13 76.26 0.33% 2683万 20.28亿
2025-12-26 74.94 75.15 71.57 73.00 -4.27% 3276万 24.21亿
2025-12-29 72.97 77.17 72.00 76.24 4.43% 3807万 28.76亿
2025-12-30 74.42 76.54 74.42 75.74 -0.65% 2147万 16.34亿
2025-12-31 75.81 75.81 72.47 72.53 -4.24% 1890万 14.01亿
2026-01-05 72.65 74.22 70.95 73.36 1.15% 2649万 19.44亿
2026-01-06 73.19 78.89 72.44 77.25 5.3% 3652万 27.68亿
2026-01-07 76.41 80.93 75.94 79.37 2.75% 3483万 27.64亿
2026-01-08 78.55 79.24 76.06 76.42 -3.73% 2555万 19.87亿
2026-01-09 75.91 76.18 71.58 74.23 -2.86% 3226万 23.89亿
2026-01-12 73.43 73.62 69.26 71.45 -3.76% 3918万 27.98亿
2026-01-13 70.75 72.04 69.17 69.62 -2.56% 2392万 16.97亿
2026-01-14 70.65 71.50 69.36 71.10 2.12% 2486万 17.65亿
2026-01-15 70.06 71.92 69.48 71.55 0.64% 2068万 14.71亿
2026-01-16 72.00 72.93 70.55 71.37 -0.26% 2368万 17.09亿
2026-01-19 70.13 70.22 68.06 68.07 -4.62% 2939万 20.37亿
2026-01-20 67.77 67.97 63.98 64.64 -5.04% 3172万 20.89亿
2026-01-21 63.96 66.98 63.63 66.90 3.5% 2513万 16.69亿
2026-01-22 67.48 68.80 66.48 67.75 1.28% 2683万 18.29亿
2026-01-23 67.69 67.69 65.63 65.86 -2.8% 2671万 17.84亿
2026-01-26 65.86 66.68 64.71 65.09 -1.16% 2236万 14.73亿
2026-01-27 65.11 65.78 63.11 65.31 0.34% 2817万 18.38亿
2026-01-28 65.50 66.54 64.75 64.81 -0.77% 2888万 19.06亿
2026-01-29 64.90 65.25 63.14 63.21 -2.47% 2295万 14.83亿
2026-01-30 62.51 64.13 61.52 63.62 0.64% 2285万 14.53亿
2026-02-02 63.66 65.09 61.32 61.42 -3.45% 2457万 15.57亿
2026-02-03 62.40 62.97 60.58 62.58 1.89% 2532万 15.83亿
2026-02-04 61.78 62.50 60.54 61.26 -2.11% 1742万 10.73亿
2026-02-05 60.55 61.64 59.63 60.53 -1.2% 1696万 10.34亿
2026-02-06 60.10 62.87 59.22 61.01 0.79% 2317万 14.31亿
2026-02-09 62.47 62.86 61.51 62.16 1.89% 1881万 11.79亿
2026-02-10 62.15 62.67 61.52 61.56 -0.96% 1836万 11.49亿
2026-02-11 61.32 62.71 61.24 61.47 -0.15% 1420万 8.86亿
2026-02-12 61.44 62.40 60.77 61.82 0.56% 1693万 10.52亿
2026-02-13 61.24 62.16 60.62 60.63 -1.93% 1831万 11.29亿
2026-02-24 61.32 63.87 61.29 63.11 4.09% 3018万 19.18亿
2026-02-25 63.79 66.68 63.44 66.20 4.89% 4441万 29.24亿
2026-02-26 66.54 70.23 64.87 68.69 3.76% 5614万 38.60亿
2026-02-27 66.38 66.80 65.59 65.99 -3.93% 2950万 19.63亿
2026-03-02 63.75 68.19 63.74 66.70 1.08% 3093万 20.83亿
2026-03-03 67.53 67.77 63.03 63.04 -5.49% 2961万 19.31亿
2026-03-04 61.32 65.29 61.32 63.11 0.11% 1894万 12.15亿
2026-03-05 64.50 64.75 61.49 61.98 -1.79% 2649万 16.82亿
2026-03-06 61.52 63.11 60.53 61.79 -0.3% 1752万 10.92亿
2026-03-09 60.13 60.30 55.98 58.00 -6.13% 3657万 21.11亿
2026-03-10 59.54 61.67 59.32 61.45 5.95% 2685万 16.41亿
2026-03-11 61.57 63.31 60.62 61.97 0.84% 2384万 14.83亿
2026-03-12 62.42 65.33 62.07 63.17 1.94% 3668万 23.56亿
2026-03-13 62.41 63.39 60.95 61.66 -2.39% 2680万 16.71亿
2026-03-16 61.42 63.19 59.54 62.96 2.11% 2315万 14.33亿
2026-03-17 64.86 65.77 60.53 60.59 -3.77% 2904万 18.38亿
2026-03-18 60.99 62.20 60.03 61.59 1.65% 1967万 12.10亿
2026-03-19 60.03 60.55 58.79 59.23 -3.83% 2209万 13.28亿
2026-03-20 59.54 60.31 57.45 57.50 -2.92% 2176万 12.90亿
2026-03-23 55.94 58.89 55.34 55.56 -3.38% 2139万 12.17亿
2026-03-24 56.76 56.94 54.73 56.10 0.98% 1710万 9.58亿
2026-03-25 56.56 59.34 56.31 57.90 3.2% 2246万 13.13亿
2026-03-26 57.33 58.11 56.67 56.94 -1.66% 1332万 7.68亿
2026-03-27 55.52 57.11 54.87 56.15 -1.38% 1650万 9.31亿
2026-03-30 54.14 55.26 53.63 54.77 -2.46% 1753万 9.63亿
2026-03-31 56.00 58.15 54.43 55.95 2.14% 2727万 15.57亿
2026-04-01 57.85 57.90 55.71 56.29 0.62% 1933万 11.00亿
2026-04-02 55.45 56.13 53.48 53.75 -4.51% 1855万 10.20亿
2026-04-03 54.26 54.56 53.27 53.48 -0.52% 1350万 7.32亿
2026-04-07 53.83 54.99 53.57 54.17 1.3% 1463万 8.00亿
2026-04-08 55.57 58.45 55.55 58.41 7.82% 3139万 18.10亿
2026-04-09 57.45 59.23 57.06 58.63 0.37% 2220万 13.12亿
2026-04-10 59.34 59.98 58.14 58.97 0.59% 2235万 13.34亿
2026-04-13 58.05 61.00 57.95 60.41 2.44% 2585万 15.67亿
2026-04-14 61.11 63.31 60.13 62.12 2.83% 3699万 23.11亿
2026-04-15 62.47 62.50 59.69 59.94 -3.5% 2887万 17.75亿
2026-04-16 60.03 63.50 59.69 62.86 4.87% 3693万 23.01亿
2026-04-17 62.67 66.98 62.50 65.69 4.5% 5075万 33.07亿
2026-04-20 64.90 66.01 64.00 64.22 -2.24% 4049万 26.44亿
2026-04-21 63.57 64.88 63.11 64.67 0.7% 2675万 17.29亿
2026-04-22 64.28 68.75 63.90 68.42 5.8% 5646万 38.25亿
2026-04-23 67.38 70.88 66.41 69.46 1.52% 8167万 56.58亿
2026-04-24 70.57 72.31 67.91 67.97 -2.14% 6333万 44.70亿
2026-04-27 70.82 74.77 70.35 74.77 10.0% 4342万 32.12亿
2026-04-28 74.76 75.40 71.44 72.76 -2.69% 5373万 39.43亿
2026-04-29 72.02 73.78 70.07 72.29 -0.64% 3872万 28.17亿
2026-04-30 72.97 73.21 69.21 69.63 -3.68% 3526万 24.96亿
2026-05-06 70.95 71.61 69.16 69.63 0.0% 4391万 31.09亿
2026-05-07 70.35 75.74 68.96 73.66 5.79% 5471万 40.03亿
2026-05-08 72.44 76.76 72.04 73.93 0.36% 3916万 29.42亿
2026-05-11 73.83 75.86 72.24 75.27 1.81% 4707万 35.21亿
2026-05-12 75.61 76.88 73.31 75.58 0.42% 4332万 32.78亿
2026-05-13 74.35 79.88 74.32 77.52 2.56% 5549万 43.18亿
2026-05-14 77.52 77.84 73.43 73.43 -5.27% 4007万 30.14亿
2026-05-15 73.44 74.77 70.30 70.88 -3.47% 3118万 22.54亿
2026-05-18 70.13 74.00 69.46 73.54 3.75% 2933万 21.20亿
2026-05-19 72.93 72.93 68.06 71.28 -3.07% 3241万 22.75亿
2026-05-20 71.58 77.77 71.50 76.26 6.99% 5206万 38.82亿
2026-05-21 77.48 81.00 74.91 75.00 -1.65% 5716万 44.74亿
2026-05-22 78.40 82.50 78.40 82.50 10.0% 4461万 36.57亿
2026-05-25 87.99 89.70 84.61 86.92 5.36% 7132万 61.90亿
2026-05-26 85.00 89.90 84.48 87.50 0.67% 5675万 49.38亿
2026-05-27 86.93 87.00 81.75 82.45 -5.77% 5042万 42.13亿
2026-05-28 81.60 82.63 78.68 81.22 -1.49% 3854万 30.98亿
2026-05-29 81.74 84.24 77.50 79.18 -2.51% 3940万 31.79亿
2026-06-01 78.71 81.50 71.91 72.00 -9.07% 4677万 34.96亿
2026-06-02 72.63 76.45 69.20 75.58 4.97% 4325万 31.72亿
2026-06-03 75.09 77.30 72.94 74.28 -1.72% 4151万 31.28亿
2026-06-04 73.08 76.35 72.50 75.30 1.37% 3396万 25.25亿
2026-06-05 73.00 74.76 70.91 71.33 -5.27% 3363万 24.41亿
2026-06-08 67.04 72.80 67.04 68.96 -3.32% 3115万 21.63亿
2026-06-09 70.20 73.40 69.30 72.21 4.71% 3507万 25.13亿
2026-06-10 75.00 78.88 74.50 75.34 4.33% 5586万 42.71亿
2026-06-11 75.25 78.50 73.56 75.80 0.61% 4174万 31.83亿
2026-06-12 78.00 78.00 73.10 73.10 -3.56% 3940万 29.92亿
2026-06-15 75.15 79.70 74.11 79.48 8.73% 4077万 31.62亿
2026-06-16 79.94 79.94 77.11 78.15 -1.67% 4630万 36.17亿
2026-06-17 77.00 82.77 76.76 80.76 3.34% 5153万 41.48亿
2026-06-18 79.23 82.44 78.31 81.06 0.37% 5195万 41.57亿
2026-06-22 81.22 82.00 75.62 76.59 -5.51% 5952万 46.32亿
2026-06-23 75.51 75.85 71.60 72.96 -4.74% 3722万 27.34亿
2026-06-24 72.82 74.07 71.30 72.90 -0.08% 3002万 21.87亿
2026-06-25 73.31 79.54 71.52 77.63 6.49% 5264万 40.17亿
2026-06-26 76.08 76.48 71.82 72.63 -6.44% 3616万 26.69亿
2026-06-29 72.17 73.88 67.00 68.59 -5.56% 3526万 24.47亿
2026-06-30 68.59 73.00 68.10 72.41 5.57% 2812万 20.09亿
2026-07-01 72.42 73.35 68.00 68.21 -5.8% 3181万 22.27亿
2026-07-02 66.16 70.16 64.00 66.17 -2.99% 2519万 16.88亿
2026-07-03 66.05 72.79 65.00 71.97 8.77% 5578万 39.70亿
2026-07-06 71.78 71.78 65.81 67.78 -5.82% 4030万 27.58亿
2026-07-07 66.80 69.25 63.60 64.34 -5.08% 2583万 16.96亿
2026-07-08 65.00 65.50 61.54 62.50 -2.86% 1950万 12.32亿
2026-07-09 63.88 68.68 63.60 68.25 9.2% 3931万 26.30亿
2026-07-10 68.73 73.69 68.26 70.05 2.64% 4400万 31.72亿
2026-07-13 68.88 70.93 65.02 65.63 -6.31% 2562万 17.33亿
2026-07-14 66.70 70.06 63.98 69.12 5.32% 3358万 22.58亿
2026-07-15 69.69 70.60 65.52 65.58 -5.12% 2425万 16.38亿
2026-07-16 64.01 72.14 63.01 70.79 7.94% 6416万 45.63亿
2026-07-17 67.96 75.30 66.80 71.70 1.29% 8408万 60.83亿
2026-07-20 75.11 76.15 69.00 71.80 0.14% 6276万 46.39亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制