📊 K线图 2026-07-20

返回
股票：澜起科技 (688008) 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 60.73 61.51 58.99 60.04 0.0% 1431万 8.75亿
2023-07-18 60.19 61.04 59.12 59.12 -1.52% 982万 6.00亿
2023-07-19 59.38 59.49 57.09 58.16 -1.63% 913万 5.38亿
2023-07-20 58.30 58.31 56.50 56.75 -2.43% 878万 5.10亿
2023-07-21 56.75 57.78 56.16 56.60 -0.26% 709万 4.11亿
2023-07-24 56.64 58.54 56.60 57.57 1.72% 929万 5.45亿
2023-07-25 58.12 58.55 57.10 58.25 1.18% 874万 5.17亿
2023-07-26 58.18 58.55 57.27 57.67 -1.0% 548万 3.22亿
2023-07-27 57.56 58.08 56.36 57.09 -1.01% 755万 4.40亿
2023-07-28 57.43 58.37 56.69 57.99 1.58% 805万 4.74亿
2023-07-31 57.56 59.04 56.61 56.91 -1.86% 1204万 7.08亿
2023-08-01 56.57 57.86 56.14 56.63 -0.5% 837万 4.85亿
2023-08-02 56.21 56.50 55.32 55.67 -1.7% 948万 5.39亿
2023-08-03 55.62 56.11 55.11 55.96 0.53% 511万 2.90亿
2023-08-04 56.30 57.96 55.62 57.04 1.93% 955万 5.51亿
2023-08-07 56.92 57.24 56.50 56.79 -0.45% 537万 3.11亿
2023-08-08 56.99 58.28 56.30 56.49 -0.52% 741万 4.31亿
2023-08-09 56.27 56.75 55.33 55.65 -1.5% 520万 2.97亿
2023-08-10 55.93 56.18 54.55 55.88 0.42% 633万 3.56亿
2023-08-11 55.83 56.30 53.74 53.89 -3.57% 795万 4.43亿
2023-08-14 53.64 54.31 52.19 52.43 -2.69% 1032万 5.51亿
2023-08-15 52.43 52.65 50.34 50.53 -3.64% 1548万 8.02亿
2023-08-16 50.38 50.53 47.61 48.16 -4.69% 1868万 9.23亿
2023-08-17 47.53 49.08 47.40 48.22 0.12% 1235万 6.03亿
2023-08-18 49.24 49.25 47.94 48.03 -0.39% 1183万 5.80亿
2023-08-21 47.91 48.66 47.14 47.22 -1.69% 778万 3.76亿
2023-08-22 47.39 48.76 46.28 48.56 2.85% 1268万 6.11亿
2023-08-23 47.92 48.48 47.53 47.84 -1.48% 848万 4.12亿
2023-08-24 48.65 50.18 47.72 49.10 2.62% 1516万 7.53亿
2023-08-25 48.40 49.67 47.17 47.44 -3.38% 1155万 5.63亿
2023-08-28 52.16 52.30 47.92 48.16 1.52% 1196万 5.96亿
2023-08-29 48.13 50.57 47.74 50.18 4.21% 1253万 6.31亿
2023-08-30 51.37 52.16 50.18 50.84 1.32% 1418万 7.35亿
2023-08-31 50.48 51.47 50.40 50.62 -0.45% 985万 5.06亿
2023-09-01 50.78 51.57 49.75 50.74 0.23% 761万 3.90亿
2023-09-04 50.49 51.07 50.14 50.99 0.51% 783万 4.01亿
2023-09-05 50.87 52.16 50.71 50.99 0.0% 1179万 6.14亿
2023-09-06 50.74 53.32 50.51 53.14 4.2% 1336万 7.06亿
2023-09-07 52.83 53.13 50.10 50.87 -4.26% 1408万 7.32亿
2023-09-08 50.78 51.77 50.37 51.02 0.29% 628万 3.25亿
2023-09-11 51.01 51.72 50.74 51.18 0.31% 569万 2.96亿
2023-09-12 51.14 51.42 50.46 50.48 -1.37% 577万 2.97亿
2023-09-13 50.47 51.11 49.64 50.26 -0.43% 680万 3.45亿
2023-09-14 50.18 50.61 49.51 49.77 -0.98% 543万 2.75亿
2023-09-15 49.98 51.66 49.44 51.14 2.76% 1115万 5.77亿
2023-09-18 50.91 50.91 49.41 50.36 -1.53% 703万 3.58亿
2023-09-19 49.79 51.45 49.67 50.21 -0.29% 733万 3.75亿
2023-09-20 49.95 51.84 49.95 50.13 -0.16% 778万 4.01亿
2023-09-21 49.94 50.50 48.88 49.10 -2.07% 730万 3.66亿
2023-09-22 49.10 50.65 48.65 50.65 3.16% 837万 4.24亿
2023-09-25 50.38 50.66 49.20 49.39 -2.48% 636万 3.21亿
2023-09-26 49.54 49.67 48.61 48.64 -1.52% 570万 2.83亿
2023-09-27 48.64 49.59 48.64 48.95 0.63% 506万 2.52亿
2023-09-28 48.98 49.54 48.71 49.10 0.3% 626万 3.11亿
2023-10-09 48.98 50.66 48.90 49.99 1.83% 678万 3.43亿
2023-10-10 50.37 53.54 49.89 52.72 5.45% 1797万 9.49亿
2023-10-11 52.53 53.33 52.24 53.09 0.69% 1209万 6.49亿
2023-10-12 53.69 53.82 52.43 52.73 -0.67% 710万 3.80亿
2023-10-13 52.50 53.15 51.89 52.36 -0.71% 726万 3.87亿
2023-10-16 51.99 52.36 50.36 50.97 -2.64% 809万 4.18亿
2023-10-17 51.28 52.32 50.23 52.21 2.42% 732万 3.81亿
2023-10-18 51.67 52.36 50.06 50.13 -3.97% 637万 3.29亿
2023-10-19 49.92 51.45 49.69 49.79 -0.69% 767万 3.93亿
2023-10-20 49.57 49.58 47.18 47.42 -4.76% 1209万 5.86亿
2023-10-23 46.79 47.71 46.24 46.82 -1.25% 670万 3.18亿
2023-10-24 47.22 48.15 46.25 47.60 1.67% 690万 3.30亿
2023-10-25 48.01 48.56 47.42 48.15 1.14% 531万 2.58亿
2023-10-26 47.78 48.50 47.42 48.04 -0.23% 528万 2.56亿
2023-10-27 47.80 49.40 47.53 49.18 2.39% 733万 3.61亿
2023-10-30 48.75 53.44 48.62 52.95 7.65% 1983万 10.46亿
2023-10-31 55.32 55.80 53.40 54.36 2.67% 1620万 8.93亿
2023-11-01 54.49 55.81 54.31 54.60 0.44% 1250万 6.97亿
2023-11-02 54.65 55.64 54.49 54.73 0.24% 809万 4.51亿
2023-11-03 54.51 56.72 54.51 56.01 2.35% 1210万 6.85亿
2023-11-06 56.00 57.47 55.87 56.60 1.06% 1197万 6.88亿
2023-11-07 56.31 57.89 56.29 57.11 0.89% 1092万 6.34亿
2023-11-08 56.66 57.77 56.39 56.84 -0.47% 974万 5.62亿
2023-11-09 56.84 57.10 55.56 56.19 -1.15% 934万 5.31亿
2023-11-10 56.11 56.68 55.32 55.91 -0.49% 782万 4.43亿
2023-11-13 56.80 58.42 56.20 57.66 3.13% 1139万 6.63亿
2023-11-14 57.30 58.65 57.08 58.40 1.28% 884万 5.22亿
2023-11-15 59.14 60.64 58.88 59.26 1.47% 1778万 10.77亿
2023-11-16 59.17 59.68 58.06 58.88 -0.65% 975万 5.80亿
2023-11-17 58.66 60.05 58.65 59.18 0.52% 815万 4.89亿
2023-11-20 59.71 59.71 57.10 57.27 -3.24% 1309万 7.67亿
2023-11-21 57.11 58.77 57.10 58.18 1.6% 1099万 6.46亿
2023-11-22 57.82 58.48 57.43 57.76 -0.73% 588万 3.45亿
2023-11-23 57.57 58.12 57.00 57.75 -0.02% 720万 4.19亿
2023-11-24 57.59 58.17 56.31 56.95 -1.39% 708万 4.08亿
2023-11-27 56.63 57.49 56.46 57.18 0.4% 790万 4.56亿
2023-11-28 57.29 57.79 56.60 57.06 -0.21% 579万 3.36亿
2023-11-29 57.52 57.78 56.66 57.30 0.43% 614万 3.56亿
2023-11-30 57.27 58.33 56.68 58.26 1.67% 672万 3.92亿
2023-12-01 58.09 59.76 56.99 59.36 1.88% 761万 4.49亿
2023-12-04 59.45 60.71 58.78 58.84 -0.88% 691万 4.18亿
2023-12-05 58.64 59.15 57.07 57.12 -2.92% 725万 4.25亿
2023-12-06 57.25 57.77 56.87 57.34 0.4% 610万 3.55亿
2023-12-07 57.41 57.49 55.73 56.21 -1.98% 765万 4.36亿
2023-12-08 56.43 56.80 55.17 56.80 1.05% 1442万 8.18亿
2023-12-11 56.31 59.76 55.82 59.26 4.33% 1222万 7.16亿
2023-12-12 59.26 59.98 58.90 59.79 0.9% 978万 5.89亿
2023-12-13 59.67 60.52 59.33 59.42 -0.63% 573万 3.48亿
2023-12-14 60.23 62.15 59.86 60.84 2.39% 1199万 7.40亿
2023-12-15 61.33 61.54 58.77 59.65 -1.96% 933万 5.63亿
2023-12-18 58.88 59.52 58.27 58.78 -1.46% 666万 3.97亿
2023-12-19 58.68 59.81 58.44 59.06 0.49% 548万 3.28亿
2023-12-20 58.97 59.51 57.99 58.28 -1.32% 594万 3.53亿
2023-12-21 57.79 60.02 57.35 59.38 1.88% 816万 4.89亿
2023-12-22 60.15 60.41 57.20 58.13 -2.1% 805万 4.75亿
2023-12-25 57.80 57.98 55.34 56.21 -3.31% 1241万 7.04亿
2023-12-26 56.14 56.30 54.09 54.76 -2.58% 856万 4.76亿
2023-12-27 55.03 57.77 55.03 56.94 3.99% 1020万 5.87亿
2023-12-28 56.72 57.22 56.08 56.63 -0.54% 1119万 6.42亿
2023-12-29 56.89 58.87 56.45 58.05 2.49% 1062万 6.24亿
2024-01-02 58.09 58.09 56.80 56.92 -1.94% 574万 3.32亿
2024-01-03 56.69 57.29 55.13 55.87 -1.84% 739万 4.21亿
2024-01-04 55.81 56.36 54.83 55.21 -1.18% 720万 4.04亿
2024-01-05 55.32 56.01 54.55 54.98 -0.41% 653万 3.66亿
2024-01-08 54.63 55.70 53.67 53.94 -1.9% 890万 4.89亿
2024-01-09 54.33 56.46 54.33 55.86 3.57% 1051万 5.94亿
2024-01-10 55.38 55.97 53.67 54.27 -2.85% 700万 3.88亿
2024-01-11 54.33 56.50 53.88 56.29 3.71% 797万 4.48亿
2024-01-12 55.91 56.77 54.83 54.91 -2.44% 488万 2.75亿
2024-01-15 54.13 56.41 53.45 53.74 -2.14% 1100万 6.12亿
2024-01-16 53.71 53.83 52.18 53.03 -1.32% 915万 4.90亿
2024-01-17 53.05 53.21 51.79 51.95 -2.03% 690万 3.67亿
2024-01-18 51.37 53.51 50.41 53.39 2.78% 1122万 5.87亿
2024-01-19 53.34 54.83 53.01 54.46 2.0% 934万 5.12亿
2024-01-22 54.48 54.81 52.46 53.43 -1.89% 1039万 5.68亿
2024-01-23 52.74 53.85 51.75 53.50 0.13% 990万 5.33亿
2024-01-24 53.67 53.84 49.49 51.34 -4.04% 1323万 6.85亿
2024-01-25 51.12 51.60 49.96 51.04 -0.58% 1488万 7.64亿
2024-01-26 50.38 50.38 47.92 49.19 -3.62% 1374万 6.85亿
2024-01-29 49.67 50.86 47.54 48.04 -2.35% 1423万 7.00亿
2024-01-30 47.89 48.83 46.63 46.86 -2.45% 1215万 5.86亿
2024-01-31 47.02 47.09 44.61 44.65 -4.72% 1593万 7.31亿
2024-02-01 44.69 46.72 44.30 46.20 3.47% 1233万 5.73亿
2024-02-02 46.21 46.63 42.88 44.26 -4.21% 1390万 6.26亿
2024-02-05 44.38 44.86 42.08 44.05 -0.47% 1671万 7.38亿
2024-02-06 44.65 47.36 43.24 47.13 7.0% 1396万 6.47亿
2024-02-07 47.27 48.57 46.50 48.11 2.08% 1304万 6.32亿
2024-02-08 48.65 49.64 48.21 49.29 2.46% 1275万 6.33亿
2024-02-19 50.57 51.59 49.45 51.32 4.11% 1472万 7.57亿
2024-02-20 50.87 51.76 50.08 51.02 -0.58% 985万 5.06亿
2024-02-21 50.40 51.16 50.05 50.17 -1.67% 1001万 5.13亿
2024-02-22 50.48 51.15 50.38 50.73 1.1% 960万 4.93亿
2024-02-23 51.27 51.59 49.79 50.98 0.51% 1065万 5.45亿
2024-02-26 50.85 52.33 50.44 51.57 1.14% 1063万 5.54亿
2024-02-27 51.08 53.03 50.79 52.76 2.32% 1179万 6.21亿
2024-02-28 52.79 53.60 50.14 50.15 -4.94% 1324万 6.94亿
2024-02-29 50.09 52.09 49.82 51.57 2.82% 1629万 8.46亿
2024-03-01 51.85 52.83 51.32 52.52 1.86% 1381万 7.30亿
2024-03-04 53.64 54.75 52.79 54.18 3.16% 1680万 9.16亿
2024-03-05 53.84 54.60 53.46 53.81 -0.69% 1457万 7.97亿
2024-03-06 53.81 54.03 51.74 52.04 -3.29% 1312万 6.96亿
2024-03-07 52.60 52.63 49.98 50.68 -2.62% 1465万 7.56亿
2024-03-08 50.85 52.55 50.18 51.72 2.07% 1290万 6.73亿
2024-03-11 50.95 51.55 49.96 51.44 -0.55% 1305万 6.73亿
2024-03-12 51.41 53.60 51.41 52.34 1.75% 1536万 8.16亿
2024-03-13 52.75 53.48 52.11 52.28 -0.11% 1077万 5.75亿
2024-03-14 51.96 52.24 50.28 51.17 -2.12% 1270万 6.55亿
2024-03-15 51.07 51.81 50.28 51.76 1.16% 1226万 6.33亿
2024-03-18 51.76 52.51 50.97 52.06 0.57% 1836万 9.60亿
2024-03-19 51.97 52.02 47.73 48.21 -7.4% 3692万 18.51亿
2024-03-20 48.26 49.05 46.43 47.05 -2.4% 3037万 14.55亿
2024-03-21 48.80 50.58 48.40 49.07 4.28% 3578万 17.99亿
2024-03-22 49.57 51.54 48.38 48.69 -0.77% 3190万 16.11亿
2024-03-25 48.29 48.75 46.97 47.37 -2.72% 1723万 8.34亿
2024-03-26 48.03 48.98 46.26 46.47 -1.9% 1934万 9.26亿
2024-03-27 45.72 46.21 44.72 44.75 -3.7% 1493万 6.85亿
2024-03-28 44.92 46.63 44.32 45.90 2.56% 1557万 7.20亿
2024-03-29 45.77 45.77 44.50 45.39 -1.1% 1084万 4.94亿
2024-04-01 45.16 46.18 44.79 45.24 -0.33% 1524万 7.01亿
2024-04-02 45.77 45.95 44.97 45.19 -0.11% 1376万 6.35亿
2024-04-03 45.09 45.82 44.17 44.72 -1.05% 1605万 7.29亿
2024-04-08 44.79 45.05 43.27 43.37 -3.03% 1604万 7.09亿
2024-04-09 43.66 43.95 43.05 43.71 0.8% 1070万 4.72亿
2024-04-10 44.11 44.11 41.69 42.63 -2.49% 2052万 8.80亿
2024-04-11 45.23 48.40 44.95 46.58 9.27% 5177万 24.51亿
2024-04-12 46.58 48.29 46.28 47.36 1.68% 3121万 15.03亿
2024-04-15 47.48 49.24 47.48 48.45 2.32% 2710万 13.32亿
2024-04-16 48.20 48.36 47.04 47.20 -2.59% 1971万 9.51亿
2024-04-17 47.91 48.97 47.62 48.90 3.6% 2717万 13.30亿
2024-04-18 48.01 48.29 46.93 47.06 -3.76% 2505万 12.08亿
2024-04-19 46.46 46.61 44.82 45.34 -3.65% 2440万 11.26亿
2024-04-22 44.39 46.61 43.49 46.16 1.81% 1823万 8.39亿
2024-04-23 46.43 47.51 45.42 45.61 -1.2% 1583万 7.41亿
2024-04-24 45.93 46.62 45.43 46.52 1.99% 1455万 6.82亿
2024-04-25 46.30 48.36 45.96 47.71 2.57% 1955万 9.38亿
2024-04-26 49.10 50.67 48.40 50.15 5.11% 3419万 17.22亿
2024-04-29 50.08 51.05 49.48 50.71 1.1% 2899万 14.79亿
2024-04-30 49.89 51.17 49.89 50.29 -0.82% 1699万 8.68亿
2024-05-06 51.34 51.76 49.96 50.43 0.27% 2136万 10.96亿
2024-05-07 50.70 50.82 49.66 49.93 -1.0% 1615万 8.21亿
2024-05-08 49.83 50.63 48.91 50.25 0.65% 1732万 8.76亿
2024-05-09 50.08 50.75 49.50 50.44 0.37% 2086万 10.58亿
2024-05-10 50.33 50.38 49.52 50.25 -0.37% 1431万 7.23亿
2024-05-13 49.39 51.27 48.77 50.24 -0.02% 1776万 9.04亿
2024-05-14 50.56 50.78 49.56 49.91 -0.67% 1339万 6.79亿
2024-05-15 49.46 50.54 49.03 49.08 -1.66% 1263万 6.35亿
2024-05-16 49.49 49.59 48.47 48.61 -0.95% 1284万 6.35亿
2024-05-17 48.40 48.99 47.70 48.86 0.51% 1233万 6.03亿
2024-05-20 48.76 49.73 48.63 49.52 1.35% 1635万 8.14亿
2024-05-21 49.45 50.35 49.15 49.29 -0.46% 1053万 5.30亿
2024-05-22 49.30 50.83 49.22 50.65 2.75% 1681万 8.53亿
2024-05-23 50.87 51.13 49.93 50.18 -0.92% 1459万 7.45亿
2024-05-24 50.13 50.79 49.10 49.15 -2.07% 1268万 6.40亿
2024-05-27 49.00 52.23 48.73 51.98 5.77% 2394万 12.33亿
2024-05-28 51.66 53.10 51.49 51.92 -0.11% 2083万 11.03亿
2024-05-29 52.36 52.63 51.68 52.15 0.44% 1337万 7.06亿
2024-05-30 51.94 53.14 51.78 52.21 0.11% 1739万 9.24亿
2024-05-31 52.42 53.05 51.89 52.36 0.28% 1561万 8.30亿
2024-06-03 53.11 54.87 52.75 53.71 2.58% 2312万 12.62亿
2024-06-04 53.34 53.78 52.26 52.98 -1.36% 1469万 7.87亿
2024-06-05 52.51 53.23 51.43 51.44 -2.91% 1984万 10.48亿
2024-06-06 51.86 52.36 50.80 50.88 -1.08% 2086万 10.79亿
2024-06-07 51.22 51.75 49.54 50.27 -1.19% 1897万 9.64亿
2024-06-11 49.24 51.00 48.98 50.78 1.01% 2347万 11.82亿
2024-06-12 51.21 52.15 50.99 51.27 0.96% 2013万 10.45亿
2024-06-13 51.89 52.98 51.17 52.36 2.13% 1986万 10.46亿
2024-06-14 52.16 52.81 51.27 52.66 0.57% 1737万 9.10亿
2024-06-17 51.95 54.53 51.94 53.48 1.57% 2178万 11.75亿
2024-06-18 53.79 54.59 53.41 54.03 1.02% 1666万 9.06亿
2024-06-19 54.39 55.33 53.56 54.81 1.45% 1892万 10.38亿
2024-06-20 54.49 57.15 54.43 55.72 1.65% 2359万 13.26亿
2024-06-21 54.99 56.74 54.55 56.44 1.3% 1764万 9.93亿
2024-06-24 56.14 58.97 55.85 56.76 0.56% 2726万 15.82亿
2024-06-25 56.34 56.53 53.66 54.61 -3.8% 2677万 14.74亿
2024-06-26 55.02 56.07 53.66 55.94 2.44% 1820万 10.07亿
2024-06-27 55.34 57.19 55.22 55.69 -0.44% 1502万 8.47亿
2024-06-28 55.24 57.28 54.91 56.79 1.98% 1747万 9.96亿
2024-07-01 57.03 57.29 54.57 56.12 -1.19% 1583万 8.93亿
2024-07-02 55.95 56.43 55.07 55.19 -1.65% 1024万 5.73亿
2024-07-03 55.53 56.39 54.94 55.70 0.92% 1198万 6.73亿
2024-07-04 55.70 56.40 55.19 55.70 0.0% 1018万 5.71亿
2024-07-05 55.24 57.44 54.55 56.94 2.23% 1599万 9.02亿
2024-07-08 60.11 60.58 58.63 59.15 3.87% 3425万 20.50亿
2024-07-09 59.02 60.36 58.82 59.40 0.42% 2976万 17.88亿
2024-07-10 59.32 61.15 59.10 60.21 1.37% 2274万 13.76亿
2024-07-11 61.10 62.18 60.01 61.82 2.67% 2307万 14.25亿
2024-07-12 61.08 63.63 60.61 63.25 2.31% 2397万 15.11亿
2024-07-15 63.69 66.45 63.41 63.89 1.01% 2598万 16.87亿
2024-07-16 63.69 64.97 63.65 64.61 1.14% 2089万 13.56亿
2024-07-17 64.83 65.08 62.79 62.80 -2.8% 2246万 14.43亿
2024-07-18 62.05 63.42 61.22 62.59 -0.33% 2321万 14.56亿
2024-07-19 62.60 63.84 62.39 62.60 0.02% 2382万 15.12亿
2024-07-22 62.87 64.23 62.36 63.52 1.46% 2268万 14.43亿
2024-07-23 62.40 62.42 58.25 58.42 -8.02% 3798万 22.87亿
2024-07-24 59.27 59.88 58.44 58.60 0.31% 2166万 12.91亿
2024-07-25 58.12 58.62 57.01 57.83 -1.32% 1555万 9.05亿
2024-07-26 57.96 58.27 56.51 57.86 0.05% 1405万 8.13亿
2024-07-29 57.74 58.72 57.59 57.63 -0.39% 1183万 6.92亿
2024-07-30 57.48 58.24 56.93 58.09 0.81% 1276万 7.42亿
2024-07-31 57.63 59.86 57.58 59.22 1.93% 2074万 12.32亿
2024-08-01 59.71 59.93 58.87 58.88 -0.57% 1668万 9.96亿
2024-08-02 57.95 58.08 56.15 56.24 -4.49% 2247万 12.88亿
2024-08-05 55.44 55.83 52.68 52.86 -6.01% 2485万 13.55亿
2024-08-06 54.05 54.29 52.26 52.83 -0.06% 1901万 10.14亿
2024-08-07 52.74 53.31 52.35 52.52 -0.58% 1293万 6.87亿
2024-08-08 52.26 53.44 51.56 52.90 0.72% 1502万 7.95亿
2024-08-09 53.65 54.00 52.66 52.66 -0.45% 1145万 6.14亿
2024-08-12 52.68 53.82 52.38 53.45 1.51% 1037万 5.56亿
2024-08-13 53.70 54.55 53.36 54.51 1.97% 1130万 6.14亿
2024-08-14 54.64 54.64 53.38 53.40 -2.02% 920万 4.99亿
2024-08-15 53.21 54.45 52.96 53.75 0.65% 1052万 5.71亿
2024-08-16 53.85 54.33 53.04 53.50 -0.46% 743万 4.03亿
2024-08-19 53.53 55.70 53.35 54.95 2.71% 1555万 8.59亿
2024-08-20 55.16 55.94 54.51 54.71 -0.45% 1138万 6.31亿
2024-08-21 54.33 55.72 54.33 54.48 -0.42% 1065万 5.91亿
2024-08-22 54.65 54.81 53.05 53.81 -1.22% 1004万 5.43亿
2024-08-23 53.66 54.10 52.86 53.65 -0.3% 828万 4.46亿
2024-08-26 53.73 54.07 52.31 52.76 -1.67% 978万 5.22亿
2024-08-27 52.41 52.70 51.46 51.79 -1.83% 921万 4.83亿
2024-08-28 51.76 52.16 50.13 50.61 -2.28% 1159万 5.92亿
2024-08-29 50.15 51.60 49.63 51.02 0.8% 1164万 5.95亿
2024-08-30 50.84 53.06 50.77 52.29 2.49% 1939万 10.22亿
2024-09-02 52.33 52.96 49.63 49.63 -5.09% 1551万 7.92亿
2024-09-03 49.92 52.79 49.92 52.60 5.99% 1903万 9.96亿
2024-09-04 51.67 52.15 51.22 51.75 -1.61% 913万 4.75亿
2024-09-05 51.76 51.84 50.60 51.67 -0.17% 971万 5.02亿
2024-09-06 51.72 52.52 51.40 51.41 -0.5% 791万 4.13亿
2024-09-09 51.17 52.10 50.58 50.97 -0.85% 746万 3.84亿
2024-09-10 51.27 51.60 50.47 51.17 0.39% 772万 3.97亿
2024-09-11 51.02 51.73 50.82 51.48 0.6% 597万 3.09亿
2024-09-12 52.06 52.15 50.82 50.88 -1.16% 746万 3.85亿
2024-09-13 50.77 51.19 50.57 50.74 -0.27% 786万 4.02亿
2024-09-18 50.62 50.66 48.05 48.98 -3.47% 1336万 6.60亿
2024-09-19 49.22 49.66 48.59 48.64 -0.69% 1321万 6.52亿
2024-09-20 48.86 49.86 48.55 49.27 1.29% 975万 4.82亿
2024-09-23 48.97 49.64 48.15 48.19 -2.2% 758万 3.73亿
2024-09-24 48.65 49.93 47.39 49.71 3.15% 1975万 9.72亿
2024-09-25 50.52 51.62 49.39 49.59 -0.24% 2416万 12.29亿
2024-09-26 49.83 52.04 49.27 51.94 4.75% 2574万 13.08亿
2024-09-27 52.66 58.62 52.65 56.63 9.03% 2390万 13.25亿
2024-09-30 59.08 66.45 58.62 66.45 17.33% 6380万 40.17亿
2024-10-08 79.74 79.74 73.79 79.74 20.01% 9578万 75.77亿
2024-10-09 75.51 86.53 73.73 77.91 -2.31% 1.09亿 86.60亿
2024-10-10 78.49 78.90 70.05 70.43 -9.59% 6477万 47.53亿
2024-10-11 68.06 69.29 64.39 65.10 -7.58% 5130万 34.33亿
2024-10-14 65.26 66.91 62.75 66.50 2.15% 5837万 38.26亿
2024-10-15 66.37 67.79 64.46 64.58 -2.88% 4969万 33.13亿
2024-10-16 62.40 63.47 61.38 61.90 -4.15% 4417万 27.68亿
2024-10-17 63.19 63.79 60.81 60.95 -1.54% 4471万 27.85亿
2024-10-18 61.02 71.54 61.01 68.51 12.41% 8204万 54.34亿
2024-10-21 70.62 75.69 68.56 69.48 1.42% 1.00亿 72.36亿
2024-10-22 69.55 72.09 67.56 70.48 1.44% 5469万 38.45亿
2024-10-23 69.35 69.85 67.84 68.21 -3.23% 4827万 33.37亿
2024-10-24 67.57 69.85 67.44 68.56 0.51% 3773万 26.09亿
2024-10-25 68.85 71.18 67.67 69.56 1.46% 4403万 30.67亿
2024-10-28 68.96 69.40 68.17 68.65 -1.31% 2916万 20.14亿
2024-10-29 68.68 70.25 67.48 67.48 -1.69% 4257万 29.47亿
2024-10-30 67.07 69.40 66.87 68.64 1.71% 3516万 24.12亿
2024-10-31 68.64 68.64 65.82 67.97 -0.97% 5660万 38.42亿
2024-11-01 66.97 67.63 64.12 64.13 -5.64% 4873万 32.18亿
2024-11-04 64.46 65.87 64.15 65.62 2.32% 2799万 18.39亿
2024-11-05 65.58 68.92 64.81 68.56 4.47% 5007万 34.07亿
2024-11-06 69.65 69.70 67.56 67.96 -0.87% 5176万 35.78亿
2024-11-07 67.17 70.13 67.03 69.93 2.89% 4495万 31.21亿
2024-11-08 71.81 73.77 69.85 70.18 0.36% 6608万 47.70亿
2024-11-11 71.54 77.66 70.54 77.61 10.59% 7948万 59.48亿
2024-11-12 78.39 78.79 73.23 73.92 -4.75% 6539万 49.67亿
2024-11-13 73.28 75.00 72.38 74.90 1.33% 4336万 32.06亿
2024-11-14 74.51 75.21 71.09 71.24 -4.89% 3854万 28.32亿
2024-11-15 71.16 71.83 68.06 68.29 -4.14% 3629万 25.65亿
2024-11-18 68.28 68.74 65.35 65.77 -3.68% 3622万 24.35亿
2024-11-19 66.34 68.11 65.09 67.72 2.96% 3310万 22.19亿
2024-11-20 67.07 68.23 66.74 67.52 -0.29% 2514万 17.07亿
2024-11-21 67.36 68.41 66.41 67.16 -0.53% 2603万 17.71亿
2024-11-22 67.37 68.44 63.47 63.50 -5.46% 3477万 23.04亿
2024-11-25 63.19 63.89 61.60 63.22 -0.44% 2742万 17.31亿
2024-11-26 62.87 63.86 62.52 62.70 -0.82% 1634万 10.39亿
2024-11-27 62.60 66.32 62.20 66.26 5.67% 3689万 24.07亿
2024-11-28 66.17 66.87 65.70 66.09 -0.25% 2473万 16.49亿
2024-11-29 65.86 68.06 65.00 66.95 1.29% 3070万 20.60亿
2024-12-02 68.20 69.52 67.61 68.69 2.6% 3002万 20.71亿
2024-12-03 68.71 68.85 66.60 67.90 -1.14% 2465万 16.77亿
2024-12-04 68.87 69.43 67.30 67.39 -0.75% 2903万 20.03亿
2024-12-05 66.67 68.34 66.57 67.86 0.69% 1736万 11.83亿
2024-12-06 67.47 70.08 67.26 69.73 2.75% 2767万 19.24亿
2024-12-09 69.55 69.93 67.86 68.38 -1.94% 2058万 14.26亿
2024-12-10 71.54 71.92 67.84 67.95 -0.62% 2995万 20.97亿
2024-12-11 67.86 69.72 67.56 68.45 0.73% 2403万 16.62亿
2024-12-12 68.45 68.77 67.08 68.26 -0.28% 2813万 19.27亿
2024-12-13 67.56 70.52 67.36 67.58 -0.99% 6760万 47.19亿
2024-12-16 69.18 71.05 67.94 68.51 1.37% 5186万 36.36亿
2024-12-17 69.38 70.44 66.27 66.44 -3.02% 3148万 21.42亿
2024-12-18 66.78 69.08 66.13 68.36 2.89% 3064万 20.91亿
2024-12-19 67.07 71.02 66.64 70.33 2.89% 4113万 28.71亿
2024-12-20 69.55 73.10 69.44 72.05 2.44% 5683万 40.85亿
2024-12-23 72.05 73.88 70.05 70.46 -2.21% 4561万 32.93亿
2024-12-24 70.55 71.79 69.43 71.72 1.78% 3180万 22.63亿
2024-12-25 71.54 73.60 71.22 71.94 0.32% 3766万 27.42亿
2024-12-26 71.54 80.08 71.03 79.48 10.47% 1.02亿 78.73亿
2024-12-27 79.15 79.18 74.98 74.99 -5.64% 7775万 60.29亿
2024-12-30 72.53 73.08 70.51 70.73 -5.68% 6811万 49.10亿
2024-12-31 70.48 71.21 67.21 67.46 -4.62% 4473万 31.07亿
2025-01-02 67.39 67.95 64.88 65.51 -2.9% 3575万 23.84亿
2025-01-03 65.80 66.85 64.66 65.10 -0.62% 2953万 19.56亿
2025-01-06 64.89 65.53 63.09 63.50 -2.46% 2176万 14.05亿
2025-01-07 63.69 66.11 63.39 65.98 3.91% 2946万 19.17亿
2025-01-08 65.25 67.46 63.77 66.39 0.62% 3110万 20.54亿
2025-01-09 65.78 68.06 65.65 65.87 -0.78% 2695万 18.15亿
2025-01-10 65.58 66.94 63.67 63.79 -3.17% 2938万 19.35亿
2025-01-13 62.31 63.16 61.40 62.51 -2.01% 2428万 15.23亿
2025-01-14 62.89 66.21 62.41 66.00 5.6% 3047万 19.90亿
2025-01-15 65.82 66.52 65.17 65.77 -0.35% 2082万 13.81亿
2025-01-16 66.47 67.23 64.52 65.59 -0.29% 2521万 16.71亿
2025-01-17 65.17 67.31 64.99 66.24 1.0% 2318万 15.45亿
2025-01-20 66.72 67.59 66.36 66.85 0.91% 2039万 13.75亿
2025-01-21 67.58 69.88 66.86 69.63 4.16% 3897万 26.90亿
2025-01-22 69.50 71.72 69.05 70.86 1.77% 3638万 25.92亿
2025-01-23 72.53 72.53 69.40 69.65 -1.71% 4353万 31.11亿
2025-01-24 69.55 70.77 69.32 70.38 1.06% 2722万 19.18亿
2025-01-27 70.54 70.63 67.57 67.60 -3.95% 2590万 17.93亿
2025-02-05 69.48 70.02 67.77 68.95 2.0% 3335万 23.11亿
2025-02-06 68.56 71.86 68.24 70.87 2.78% 4246万 30.09亿
2025-02-07 70.55 73.60 70.02 71.88 1.43% 5314万 38.44亿
2025-02-10 72.49 73.57 71.93 72.14 0.36% 3881万 28.34亿
2025-02-11 71.74 72.04 70.21 71.32 -1.14% 3050万 21.79亿
2025-02-12 71.52 72.27 70.30 71.96 0.91% 4130万 29.70亿
2025-02-13 72.03 72.19 69.46 69.55 -3.35% 3524万 24.92亿
2025-02-14 69.25 73.52 69.21 72.84 4.73% 5595万 40.54亿
2025-02-17 74.47 75.51 72.89 74.31 2.02% 4828万 35.92亿
2025-02-18 73.52 74.90 71.14 71.44 -3.86% 3657万 26.92亿
2025-02-19 72.03 73.99 71.63 72.87 2.0% 4033万 29.60亿
2025-02-20 72.72 72.94 71.24 71.97 -1.23% 3323万 24.10亿
2025-02-21 72.53 77.96 72.53 76.51 6.31% 7082万 53.60亿
2025-02-24 77.20 79.13 75.98 77.17 0.86% 5550万 43.26亿
2025-02-25 76.80 82.47 76.37 79.33 2.79% 7711万 61.73亿
2025-02-26 80.33 82.93 78.89 81.13 2.28% 6365万 52.06亿
2025-02-27 81.30 85.42 80.44 83.14 2.47% 7148万 59.58亿
2025-02-28 82.37 82.55 76.78 77.23 -7.11% 7114万 56.43亿
2025-03-03 78.06 78.46 75.06 75.76 -1.9% 4278万 32.83亿
2025-03-04 74.55 79.97 74.42 79.22 4.56% 4930万 38.52亿
2025-03-05 78.49 79.17 76.48 77.85 -1.73% 3386万 26.51亿
2025-03-06 78.99 80.94 78.49 80.12 2.92% 4407万 35.29亿
2025-03-07 79.49 80.82 77.84 79.11 -1.26% 3467万 27.67亿
2025-03-10 79.11 81.17 78.89 80.18 1.36% 3044万 24.55亿
2025-03-11 78.57 79.29 77.14 78.45 -2.16% 3405万 26.79亿
2025-03-12 78.49 79.74 77.66 77.66 -1.01% 2661万 21.07亿
2025-03-13 77.66 77.97 74.12 74.79 -3.7% 3621万 27.51亿
2025-03-14 74.76 77.00 74.51 76.78 2.67% 2884万 22.03亿
2025-03-17 76.81 77.05 75.31 75.65 -1.48% 2152万 16.45亿
2025-03-18 76.25 79.42 76.20 78.03 3.15% 3232万 25.44亿
2025-03-19 77.58 78.49 76.82 77.31 -0.93% 1933万 15.07亿
2025-03-20 77.45 78.09 75.56 75.65 -2.15% 2205万 17.04亿
2025-03-21 75.01 75.96 73.25 73.54 -2.78% 2503万 18.72亿
2025-03-24 73.62 74.09 72.20 73.78 0.32% 2167万 15.99亿
2025-03-25 73.78 75.08 73.23 74.42 0.86% 2136万 15.96亿
2025-03-26 73.92 75.69 73.82 74.32 -0.13% 1539万 11.58亿
2025-03-27 73.97 77.86 73.93 77.26 3.96% 3689万 28.38亿
2025-03-28 76.70 78.66 76.70 77.00 -0.33% 1997万 15.61亿
2025-03-31 76.25 78.23 76.20 77.78 1.01% 2220万 17.27亿
2025-04-01 78.47 78.57 76.35 76.93 -1.09% 1964万 15.26亿
2025-04-02 76.89 77.24 76.09 76.37 -0.74% 1257万 9.69亿
2025-04-03 75.17 76.67 73.60 74.31 -2.69% 2272万 17.08亿
2025-04-07 67.56 69.05 61.60 65.08 -12.42% 5517万 36.45亿
2025-04-08 65.58 66.67 63.62 65.38 0.46% 3577万 23.42亿
2025-04-09 64.08 68.06 62.73 67.56 3.34% 3985万 26.58亿
2025-04-10 70.28 70.53 68.57 69.52 2.9% 2716万 19.04亿
2025-04-11 72.99 75.68 72.61 74.58 7.27% 4874万 36.29亿
2025-04-14 74.58 75.49 73.77 74.12 -0.61% 2737万 20.53亿
2025-04-15 74.12 74.24 72.93 73.50 -0.83% 1847万 13.65亿
2025-04-16 73.72 73.82 71.14 72.45 -1.43% 2309万 16.74亿
2025-04-17 72.04 74.12 71.60 72.63 0.25% 1876万 13.82亿
2025-04-18 72.53 73.37 72.13 72.63 0.0% 994万 7.28亿
2025-04-21 72.93 73.23 72.33 73.16 0.73% 1054万 7.74亿
2025-04-22 72.76 73.33 71.93 72.34 -1.11% 1118万 8.18亿
2025-04-23 72.93 74.01 72.58 73.63 1.79% 1463万 10.80亿
2025-04-24 74.62 74.99 71.94 72.11 -2.06% 1864万 13.71亿
2025-04-25 72.55 73.70 72.11 73.09 1.35% 1592万 11.72亿
2025-04-28 73.51 73.51 72.03 72.11 -1.33% 1190万 8.69亿
2025-04-29 72.03 74.51 71.72 73.83 2.38% 1900万 13.99亿
2025-04-30 73.52 76.48 73.52 76.33 3.38% 2403万 18.26亿
2025-05-06 76.65 78.46 76.31 78.41 2.73% 2472万 19.37亿
2025-05-07 79.98 80.15 77.58 78.31 -0.13% 2028万 15.99亿
2025-05-08 78.09 78.09 77.08 77.33 -1.26% 1476万 11.52亿
2025-05-09 77.34 77.40 75.79 76.20 -1.46% 1473万 11.34亿
2025-05-12 76.76 78.44 76.76 78.04 2.43% 1735万 13.57亿
2025-05-13 79.04 79.81 77.93 78.30 0.33% 2078万 16.50亿
2025-05-14 78.51 79.84 77.80 78.82 0.66% 1646万 13.04亿
2025-05-15 78.54 78.79 77.26 77.66 -1.47% 1120万 8.78亿
2025-05-16 77.10 77.65 76.22 77.10 -0.72% 1306万 10.11亿
2025-05-19 77.11 77.20 75.91 76.69 -0.53% 1178万 9.07亿
2025-05-20 76.51 77.96 76.07 77.61 1.19% 1127万 8.77亿
2025-05-21 77.36 77.36 76.18 76.70 -1.17% 875万 6.77亿
2025-05-22 77.06 78.44 76.88 77.70 1.3% 1522万 11.92亿
2025-05-23 77.35 78.37 76.01 76.10 -2.06% 1424万 11.05亿
2025-05-26 75.67 76.10 74.67 75.36 -0.97% 1416万 10.74亿
2025-05-27 75.02 75.99 75.01 75.35 -0.01% 846万 6.43亿
2025-05-28 75.32 76.60 75.18 75.81 0.61% 804万 6.14亿
2025-05-29 75.83 77.68 75.71 77.45 2.16% 1134万 8.80亿
2025-05-30 77.00 77.29 75.40 76.21 -1.6% 1287万 9.81亿
2025-06-03 77.73 82.37 77.24 80.60 5.77% 4231万 34.26亿
2025-06-04 80.28 80.96 79.80 80.18 -0.52% 1796万 14.45亿
2025-06-05 80.77 83.86 80.17 83.68 4.36% 3091万 25.51亿
2025-06-06 82.99 84.08 82.68 83.72 0.05% 1815万 15.15亿
2025-06-09 83.88 84.37 82.75 83.77 0.06% 1850万 15.44亿
2025-06-10 83.38 83.38 80.58 81.69 -2.48% 2433万 19.93亿
2025-06-11 81.88 83.23 81.47 81.92 0.28% 1564万 12.90亿
2025-06-12 81.68 82.77 81.01 81.16 -0.93% 1676万 13.71亿
2025-06-13 80.88 81.29 78.89 78.89 -2.81% 3081万 24.60亿
2025-06-16 78.79 81.13 78.69 79.43 0.68% 2003万 16.03亿
2025-06-17 79.83 80.79 79.17 79.64 0.26% 1393万 11.11亿
2025-06-18 79.39 81.45 79.09 80.43 1.0% 1728万 13.92亿
2025-06-19 80.44 82.98 80.44 81.18 0.93% 2149万 17.60亿
2025-06-20 81.09 82.56 81.00 81.45 0.33% 1498万 12.26亿
2025-06-23 78.89 81.38 77.34 77.90 -4.36% 3283万 26.02亿
2025-06-24 78.74 80.05 78.37 78.94 1.33% 2273万 18.03亿
2025-06-25 79.12 80.76 78.18 80.66 2.19% 2361万 18.81亿
2025-06-26 80.69 81.28 79.69 79.69 -1.21% 1817万 14.61亿
2025-06-27 80.14 81.26 79.52 80.03 0.44% 1681万 13.54亿
2025-06-30 80.48 82.04 80.47 81.88 2.31% 1987万 16.20亿
2025-07-01 81.87 82.60 81.35 81.88 0.0% 1406万 11.54亿
2025-07-02 81.48 81.84 80.07 80.14 -2.12% 1321万 10.71亿
2025-07-03 80.55 82.20 80.39 82.18 2.54% 1595万 13.04亿
2025-07-04 81.88 83.04 80.98 81.50 -0.83% 1541万 12.63亿
2025-07-07 81.04 81.38 79.31 80.14 -1.67% 1400万 11.23亿
2025-07-08 80.38 83.16 80.32 82.78 3.29% 2024万 16.67亿
2025-07-09 82.44 83.28 80.70 80.88 -2.29% 1630万 13.33亿
2025-07-10 81.18 81.68 80.48 80.70 -0.22% 1595万 12.94亿
2025-07-11 80.73 83.16 80.38 82.91 2.73% 2303万 18.96亿
2025-07-14 82.98 83.76 82.04 82.59 -0.39% 1779万 14.76亿
2025-07-15 82.62 86.24 82.39 85.18 3.13% 3471万 29.43亿
2025-07-16 85.63 87.84 84.56 84.84 -0.4% 3135万 26.98亿
2025-07-17 84.73 86.38 84.23 86.15 1.54% 1984万 16.99亿
2025-07-18 85.83 86.58 84.89 85.54 -0.71% 1584万 13.59亿
2025-07-21 85.18 85.28 83.18 83.79 -2.04% 2322万 19.51亿
2025-07-22 83.80 84.08 82.95 83.20 -0.7% 1839万 15.38亿
2025-07-23 83.20 84.52 82.85 83.40 0.24% 2055万 17.21亿
2025-07-24 83.28 83.71 82.57 83.56 0.19% 2442万 20.33亿
2025-07-25 83.49 84.98 82.53 84.48 1.1% 2636万 22.06亿
2025-07-28 84.38 86.06 83.57 85.85 1.62% 3117万 26.47亿
2025-07-29 85.43 87.97 85.39 86.87 1.2% 3134万 27.26亿
2025-07-30 86.97 88.53 85.89 87.08 0.24% 2731万 23.83亿
2025-07-31 86.87 88.74 84.39 84.90 -2.51% 3101万 26.85亿
2025-08-01 84.98 85.73 81.54 82.07 -3.33% 2918万 24.33亿
2025-08-04 81.88 84.38 81.81 84.04 2.4% 2457万 20.56亿
2025-08-05 84.17 85.73 83.43 85.04 1.19% 1803万 15.35亿
2025-08-06 85.05 91.42 84.59 90.81 6.79% 4766万 42.46亿
2025-08-07 91.27 93.72 91.27 92.83 2.22% 4016万 37.22亿
2025-08-08 92.82 92.89 91.09 91.23 -1.72% 2161万 19.88亿
2025-08-11 91.23 92.17 90.04 90.70 -0.58% 1884万 17.16亿
2025-08-12 90.64 91.93 89.68 90.03 -0.74% 2528万 22.91亿
2025-08-13 90.61 90.97 89.47 90.02 -0.01% 2658万 23.98亿
2025-08-14 90.02 91.47 88.67 88.81 -1.34% 3496万 31.52亿
2025-08-15 89.83 93.15 89.82 92.87 4.56% 3761万 34.66亿
2025-08-18 92.89 93.47 91.37 91.60 -1.37% 4097万 37.87亿
2025-08-19 92.20 92.94 89.37 89.47 -2.32% 3508万 32.05亿
2025-08-20 90.34 92.74 88.20 92.73 3.64% 4175万 37.73亿
2025-08-21 92.75 94.80 90.68 91.05 -1.81% 3685万 34.20亿
2025-08-22 91.81 99.05 91.05 98.97 8.7% 7180万 68.76亿
2025-08-25 102.72 106.44 99.47 101.83 2.9% 7471万 76.26亿
2025-08-26 100.85 106.10 100.16 103.45 1.59% 4799万 49.86亿
2025-08-27 103.05 115.70 102.71 108.04 4.44% 7818万 85.70亿
2025-08-28 108.84 117.54 108.84 117.33 8.6% 8097万 92.30亿
2025-08-29 114.98 124.50 110.84 122.72 4.6% 7033万 81.56亿
2025-09-01 127.82 129.79 119.63 124.04 1.07% 6442万 80.08亿
2025-09-02 124.37 127.00 113.85 115.23 -7.1% 7034万 83.90亿
2025-09-03 114.20 115.65 110.82 112.33 -2.52% 4983万 56.48亿
2025-09-04 112.59 112.82 100.95 102.70 -8.57% 6716万 71.12亿
2025-09-05 104.00 108.60 102.33 108.25 5.41% 5024万 53.15亿
2025-09-08 109.84 112.43 107.88 109.17 0.85% 4598万 50.52亿
2025-09-09 110.34 112.34 107.56 107.79 -1.26% 4020万 44.02亿
2025-09-10 108.84 117.37 107.86 113.94 5.7% 5855万 66.67亿
2025-09-11 109.84 119.10 107.84 117.23 2.89% 7877万 89.98亿
2025-09-12 117.23 122.71 115.85 118.03 0.68% 6635万 78.78亿
2025-09-15 120.13 120.86 116.03 116.99 -0.88% 4228万 49.87亿
2025-09-16 117.83 124.37 116.92 120.31 2.83% 5428万 65.74亿
2025-09-17 119.59 120.22 115.33 118.94 -1.14% 4335万 51.21亿
2025-09-18 119.35 124.37 116.40 118.84 -0.08% 6253万 75.86亿
2025-09-19 121.99 131.35 119.49 120.42 1.33% 7532万 94.27亿
2025-09-22 120.01 126.26 119.94 125.11 3.9% 5586万 69.42亿
2025-09-23 123.87 127.59 120.40 126.13 0.81% 5869万 72.98亿
2025-09-24 124.82 139.79 123.82 135.66 7.56% 7817万 103.12亿
2025-09-25 132.96 137.00 131.91 136.40 0.54% 4447万 60.01亿
2025-09-26 135.40 139.25 132.82 132.91 -2.56% 3798万 51.79亿
2025-09-29 134.47 143.67 132.81 143.44 7.93% 5076万 70.39亿
2025-09-30 145.59 157.74 142.29 154.58 7.76% 5938万 90.29亿
2025-10-09 161.77 169.66 155.56 156.85 1.47% 7590万 123.07亿
2025-10-10 153.78 158.77 148.34 149.84 -4.47% 5363万 81.89亿
2025-10-13 140.80 152.33 140.80 147.84 -1.34% 4868万 72.13亿
2025-10-14 151.02 155.68 143.56 146.79 -0.71% 5142万 76.90亿
2025-10-15 142.90 144.79 136.18 144.34 -1.67% 4586万 64.58亿
2025-10-16 143.29 150.78 142.99 144.39 0.03% 4026万 59.12亿
2025-10-17 142.94 145.24 137.61 137.80 -4.56% 3820万 53.66亿
2025-10-20 141.78 142.78 133.47 134.96 -2.07% 4583万 63.15亿
2025-10-21 136.10 140.24 135.11 138.80 2.85% 3512万 48.76亿
2025-10-22 137.50 137.87 134.70 136.36 -1.76% 2510万 34.24亿
2025-10-23 135.88 137.20 132.33 136.42 0.04% 2230万 30.05亿
2025-10-24 139.39 146.19 139.30 146.05 7.06% 4909万 70.77亿
2025-10-27 153.00 153.46 146.11 151.01 3.4% 5439万 81.45亿
2025-10-28 147.50 152.09 146.99 149.36 -1.09% 3483万 52.06亿
2025-10-29 149.00 155.50 149.00 153.30 2.64% 3272万 49.88亿
2025-10-30 155.00 158.88 151.21 152.00 -0.85% 4369万 67.57亿
2025-10-31 148.01 149.00 136.30 136.30 -10.33% 7078万 99.29亿
2025-11-03 134.00 135.26 128.03 133.13 -2.33% 4773万 62.58亿
2025-11-04 134.80 134.88 128.88 130.07 -2.3% 3281万 43.17亿
2025-11-05 125.20 129.58 125.16 128.91 -0.89% 2896万 36.85亿
2025-11-06 130.58 133.41 128.96 132.31 2.64% 3854万 50.66亿
2025-11-07 130.00 132.88 129.08 130.08 -1.69% 2563万 33.53亿
2025-11-10 132.01 132.82 125.00 127.80 -1.75% 3179万 40.71亿
2025-11-11 129.29 131.00 126.80 127.14 -0.52% 2408万 31.04亿
2025-11-12 125.20 127.50 122.70 124.68 -1.93% 2777万 34.60亿
2025-11-13 124.00 130.27 123.80 127.80 2.5% 3079万 39.46亿
2025-11-14 124.00 124.24 121.17 121.17 -5.19% 2948万 36.14亿
2025-11-17 121.28 123.80 120.07 121.20 0.02% 2018万 24.55亿
2025-11-18 120.80 122.88 119.78 120.90 -0.25% 2262万 27.41亿
2025-11-19 120.10 122.07 118.68 119.40 -1.24% 1723万 20.69亿
2025-11-20 122.36 122.80 117.88 118.02 -1.16% 1788万 21.38亿
2025-11-21 114.88 117.00 113.70 113.90 -3.49% 2393万 27.57亿
2025-11-24 115.67 115.95 112.00 113.90 0.0% 1974万 22.49亿
2025-11-25 116.60 118.77 115.72 116.29 2.1% 2629万 30.76亿
2025-11-26 115.08 119.24 114.45 117.11 0.71% 2217万 26.05亿
2025-11-27 118.20 122.22 117.02 117.40 0.25% 3007万 36.01亿
2025-11-28 117.58 119.22 116.86 118.50 0.94% 1826万 21.57亿
2025-12-01 120.00 121.10 116.97 120.45 1.65% 2469万 29.52亿
2025-12-02 120.06 120.26 117.54 118.16 -1.9% 1674万 19.87亿
2025-12-03 118.72 120.28 117.90 118.10 -0.05% 1580万 18.80亿
2025-12-04 117.55 120.33 116.85 119.70 1.35% 1655万 19.69亿
2025-12-05 119.50 120.22 117.70 119.23 -0.39% 1855万 22.08亿
2025-12-08 120.00 124.77 119.25 123.11 3.25% 2994万 36.76亿
2025-12-09 123.13 124.50 122.03 123.10 -0.01% 2293万 28.26亿
2025-12-10 122.30 122.36 117.83 120.51 -2.1% 2848万 33.95亿
2025-12-11 123.82 126.45 119.28 119.39 -0.93% 3843万 47.25亿
2025-12-12 118.88 121.50 117.72 120.40 0.85% 3870万 46.36亿
2025-12-15 117.97 118.87 114.82 115.14 -4.37% 3053万 35.58亿
2025-12-16 114.50 115.84 112.62 113.57 -1.36% 2150万 24.54亿
2025-12-17 114.10 117.59 112.81 117.30 3.28% 2251万 26.01亿
2025-12-18 116.37 119.48 115.88 116.77 -0.45% 2014万 23.69亿
2025-12-19 119.00 119.80 116.87 117.58 0.69% 2178万 25.79亿
2025-12-22 118.52 121.17 118.14 120.40 2.4% 2411万 28.96亿
2025-12-23 120.71 122.15 119.80 121.00 0.5% 2141万 25.91亿
2025-12-24 120.50 122.36 119.91 121.80 0.66% 2091万 25.34亿
2025-12-25 122.00 123.24 120.32 121.30 -0.41% 1858万 22.57亿
2025-12-26 120.44 122.74 119.70 120.88 -0.35% 1891万 22.92亿
2025-12-29 120.88 122.59 118.66 119.12 -1.46% 2376万 28.60亿
2025-12-30 118.98 122.44 118.50 119.91 0.66% 2652万 31.95亿
2025-12-31 121.00 121.10 117.72 117.80 -1.76% 1975万 23.47亿
2026-01-05 119.50 129.25 119.50 127.75 8.45% 5337万 66.97亿
2026-01-06 129.00 135.63 127.05 133.52 4.52% 5349万 70.68亿
2026-01-07 141.00 143.29 133.10 135.70 1.63% 6212万 85.27亿
2026-01-08 134.50 135.88 131.50 132.08 -2.67% 4033万 53.73亿
2026-01-09 131.00 133.77 129.26 132.38 0.23% 3570万 46.98亿
2026-01-12 134.16 134.98 130.61 132.24 -0.11% 4120万 54.58亿
2026-01-13 132.24 134.07 128.50 129.50 -2.07% 3634万 47.56亿
2026-01-14 131.99 135.85 130.19 132.45 2.28% 5235万 69.81亿
2026-01-15 132.80 137.08 132.40 135.20 2.08% 4800万 64.70亿
2026-01-16 138.10 144.00 136.00 142.59 5.47% 6461万 90.67亿
2026-01-19 141.50 142.00 137.10 138.90 -2.59% 5204万 72.29亿
2026-01-20 137.95 147.00 137.50 143.00 2.95% 6240万 89.66亿
2026-01-21 144.00 163.20 143.70 160.02 11.9% 9035万 140.54亿
2026-01-22 172.87 181.80 164.11 167.90 4.92% 1.14亿 194.57亿
2026-01-23 163.20 170.47 158.01 160.02 -4.69% 7438万 120.36亿
2026-01-26 158.19 169.34 158.19 164.11 2.56% 6808万 112.89亿
2026-01-27 162.13 170.48 155.60 169.02 2.99% 6614万 108.60亿
2026-01-28 171.00 176.18 168.88 173.26 2.51% 6499万 112.21亿
2026-01-29 175.60 176.00 162.12 162.18 -6.4% 6025万 100.44亿
2026-01-30 160.48 185.88 160.20 181.85 12.13% 9143万 158.89亿
2026-02-02 181.00 188.88 176.39 177.93 -2.16% 7598万 137.66亿
2026-02-03 184.79 188.79 175.00 182.03 2.3% 6841万 124.64亿
2026-02-04 175.60 175.69 164.11 170.90 -6.11% 5674万 95.77亿
2026-02-05 161.88 170.65 161.50 168.15 -1.61% 3246万 54.33亿
2026-02-06 165.00 166.96 162.80 163.54 -2.74% 3151万 51.94亿
2026-02-09 170.88 173.80 165.87 173.45 6.06% 4233万 71.96亿
2026-02-10 172.50 180.00 172.11 177.50 2.33% 3897万 68.81亿
2026-02-11 174.90 174.90 168.52 169.90 -4.28% 2856万 48.84亿
2026-02-12 171.68 174.90 165.00 168.11 -1.05% 4010万 67.17亿
2026-02-13 166.80 171.10 164.23 164.60 -2.09% 2926万 48.76亿
2026-02-24 169.99 177.64 167.03 174.61 6.08% 4038万 69.70亿
2026-02-25 174.62 174.63 165.61 167.74 -3.93% 3599万 60.47亿
2026-02-26 167.90 168.88 163.88 165.12 -1.56% 3436万 56.89亿
2026-02-27 162.50 165.68 161.56 163.55 -0.95% 2582万 42.05亿
2026-03-02 159.03 164.56 158.26 159.44 -2.51% 3121万 50.21亿
2026-03-03 160.06 160.96 147.67 147.89 -7.24% 5220万 79.30亿
2026-03-04 147.00 154.84 147.00 150.31 1.64% 4072万 61.79亿
2026-03-05 156.51 156.83 151.11 152.63 1.54% 3020万 46.38亿
2026-03-06 150.88 154.68 150.63 151.61 -0.67% 2109万 32.09亿
2026-03-09 145.00 149.28 140.83 148.18 -2.26% 3655万 52.84亿
2026-03-10 152.99 154.02 150.86 152.98 3.24% 3057万 46.70亿
2026-03-11 154.09 154.31 149.32 149.80 -2.08% 2519万 38.05亿
2026-03-12 149.05 151.09 146.29 147.85 -1.3% 2352万 34.93亿
2026-03-13 146.77 150.45 145.24 146.50 -0.91% 2657万 39.21亿
2026-03-16 147.00 153.71 145.40 152.50 4.1% 4096万 61.46亿
2026-03-17 153.00 153.00 146.42 146.59 -3.88% 2995万 44.63亿
2026-03-18 150.00 153.95 148.62 153.62 4.8% 4797万 73.02亿
2026-03-19 150.54 153.56 148.75 149.68 -2.56% 3824万 57.72亿
2026-03-20 151.40 151.87 144.86 144.90 -3.19% 3507万 51.96亿
2026-03-23 139.99 142.38 135.91 136.80 -5.59% 3834万 53.33亿
2026-03-24 140.00 140.00 132.10 137.57 0.56% 3004万 40.70亿
2026-03-25 139.50 143.88 139.20 142.00 3.22% 3257万 46.15亿
2026-03-26 139.88 140.34 136.10 136.99 -3.53% 2484万 34.29亿
2026-03-27 132.01 136.95 131.59 135.10 -1.38% 2348万 31.55亿
2026-03-30 131.58 133.30 131.05 132.00 -2.29% 2557万 33.78亿
2026-03-31 130.00 130.00 125.00 125.28 -5.09% 3644万 46.28亿
2026-04-01 130.00 131.12 127.27 129.97 3.74% 3423万 44.28亿
2026-04-02 131.60 133.40 127.72 129.00 -0.75% 3058万 39.94亿
2026-04-03 130.71 131.05 127.00 127.26 -1.35% 1859万 23.83亿
2026-04-07 128.97 130.50 127.69 127.90 0.5% 1980万 25.54亿
2026-04-08 133.67 139.21 132.53 139.21 8.84% 5004万 68.07亿
2026-04-09 137.52 141.90 136.66 139.17 -0.03% 3714万 51.92亿
2026-04-10 143.00 145.50 142.30 143.53 3.13% 4014万 57.81亿
2026-04-13 142.40 155.15 142.38 152.30 6.11% 5349万 80.14亿
2026-04-14 157.50 160.00 153.06 153.36 0.7% 6301万 98.66亿
2026-04-15 156.00 156.08 146.03 147.18 -4.03% 4913万 73.91亿
2026-04-16 147.48 152.85 144.34 151.00 2.6% 3973万 59.43亿
2026-04-17 150.52 155.00 150.03 150.78 -0.15% 4552万 69.19亿
2026-04-20 153.20 156.97 152.25 154.66 2.57% 4323万 66.82亿
2026-04-21 154.69 159.63 149.66 158.40 2.42% 4521万 70.57亿
2026-04-22 158.41 164.25 157.29 163.35 3.12% 5816万 93.45亿
2026-04-23 166.65 168.88 158.15 159.70 -2.23% 6214万 101.51亿
2026-04-24 167.00 172.00 161.40 163.50 2.38% 6211万 102.59亿
2026-04-27 174.77 180.60 171.07 178.09 8.92% 8255万 145.78亿
2026-04-28 172.70 177.37 170.02 173.61 -2.52% 6948万 120.58亿
2026-04-29 171.00 171.95 165.35 169.90 -2.14% 5174万 87.40亿
2026-04-30 174.28 175.14 169.53 173.30 2.0% 5912万 102.26亿
2026-05-06 190.30 205.57 188.01 198.98 14.82% 1.10亿 219.18亿
2026-05-07 201.99 213.00 200.00 209.91 5.49% 8854万 182.59亿
2026-05-08 205.00 212.19 203.68 210.27 0.17% 6238万 130.03亿
2026-05-11 231.26 252.32 230.00 249.22 18.52% 1.10亿 268.86亿
2026-05-12 240.85 245.74 231.08 240.70 -3.42% 9741万 232.47亿
2026-05-13 233.00 258.80 233.00 258.80 7.52% 8487万 208.26亿
2026-05-14 280.00 282.00 262.97 265.08 2.43% 1.08亿 293.17亿
2026-05-15 265.00 272.00 242.63 247.98 -6.45% 1.15亿 291.65亿
2026-05-18 247.20 258.88 243.55 247.99 0.0% 7897万 198.44亿
2026-05-19 239.05 249.60 233.08 247.11 -0.35% 6903万 166.41亿
2026-05-20 247.12 261.98 247.11 257.30 4.12% 7479万 191.29亿
2026-05-21 274.80 287.34 261.00 262.17 1.89% 1.12亿 306.55亿
2026-05-22 272.88 276.74 262.01 271.83 3.68% 7854万 212.11亿
2026-05-25 267.00 285.68 262.50 284.08 4.51% 8942万 244.33亿
2026-05-26 286.00 286.00 265.55 272.29 -4.15% 7892万 214.96亿
2026-05-27 284.99 288.79 263.88 265.50 -2.49% 7662万 212.50亿
2026-05-28 260.00 263.85 253.23 260.98 -1.7% 6240万 161.27亿
2026-05-29 265.30 272.00 248.80 253.00 -3.06% 7305万 189.27亿
2026-06-01 250.88 252.80 232.12 232.30 -8.18% 7198万 173.09亿
2026-06-02 236.04 242.30 224.95 237.00 2.02% 6663万 156.23亿
2026-06-03 248.25 265.11 245.11 253.90 7.13% 9131万 234.01亿
2026-06-04 248.50 265.00 248.01 259.67 2.27% 6509万 169.76亿
2026-06-05 249.98 254.56 237.61 239.39 -7.81% 6924万 170.72亿
2026-06-08 221.00 232.19 221.00 224.31 -6.3% 6093万 138.31亿
2026-06-09 233.58 239.16 228.85 236.40 5.39% 5282万 123.51亿
2026-06-10 233.16 239.56 228.60 231.00 -2.28% 4296万 100.25亿
2026-06-11 231.00 234.63 224.72 228.70 -1.0% 4298万 98.58亿
2026-06-12 243.99 245.00 223.70 224.88 -1.67% 6374万 148.92亿
2026-06-15 230.22 240.18 223.33 240.10 6.77% 5373万 125.72亿
2026-06-16 243.21 247.16 238.71 244.17 1.7% 5383万 130.98亿
2026-06-17 238.87 262.65 238.09 262.50 7.51% 7415万 187.71亿
2026-06-18 260.00 275.28 258.01 269.90 2.82% 8157万 217.98亿
2026-06-22 276.00 285.00 269.00 280.05 3.76% 7955万 221.44亿
2026-06-23 275.01 278.00 255.55 258.00 -7.87% 7748万 205.36亿
2026-06-24 256.00 266.50 253.66 266.49 3.29% 6359万 166.16亿
2026-06-25 277.50 284.99 268.00 279.16 4.75% 9130万 253.54亿
2026-06-26 272.51 276.97 257.02 261.82 -6.21% 7550万 200.75亿
2026-06-29 262.00 296.66 262.00 296.06 13.08% 1.07亿 302.94亿
2026-06-30 296.66 313.13 290.01 309.90 4.67% 8991万 272.85亿
2026-07-01 312.21 332.90 300.00 315.89 1.93% 8866万 279.80亿
2026-07-02 294.98 298.56 268.78 269.15 -14.8% 8997万 256.43亿
2026-07-03 262.15 280.79 255.76 266.80 -0.87% 7237万 194.66亿
2026-07-06 277.00 277.77 252.85 268.68 0.7% 6334万 168.91亿
2026-07-07 259.70 265.78 248.25 253.20 -5.76% 6072万 156.10亿
2026-07-08 256.00 260.12 240.01 247.15 -2.39% 5114万 128.23亿
2026-07-09 254.10 285.80 253.01 285.80 15.64% 8219万 219.58亿
2026-07-10 291.51 297.96 267.99 268.06 -6.21% 8309万 237.14亿
2026-07-13 263.00 273.99 250.55 252.79 -5.7% 5680万 148.42亿
2026-07-14 252.79 270.00 248.30 270.00 6.81% 6361万 165.39亿
2026-07-15 273.09 275.00 252.68 252.68 -6.41% 5350万 139.02亿
2026-07-16 233.03 241.38 204.12 211.13 -16.44% 1.16亿 255.79亿
2026-07-17 205.01 207.88 182.36 183.60 -13.04% 9768万 188.80亿
2026-07-20 195.00 198.00 180.25 189.94 3.45% 7714万 145.45亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制