📊 K线图 2026-07-20

返回
股票：海光信息 (688041) 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 76.88 79.13 73.74 75.84 0.0% 1598万 12.17亿
2023-07-18 75.67 75.97 72.78 72.91 -3.86% 1180万 8.75亿
2023-07-19 72.99 73.96 71.44 71.70 -1.65% 766万 5.57亿
2023-07-20 71.75 72.02 68.14 68.29 -4.75% 949万 6.64亿
2023-07-21 67.70 67.70 60.81 61.19 -10.4% 2381万 15.15亿
2023-07-24 60.79 62.87 60.08 60.99 -0.33% 1066万 6.57亿
2023-07-25 61.75 62.23 59.41 60.19 -1.31% 1404万 8.53亿
2023-07-26 60.36 60.79 58.60 58.94 -2.07% 940万 5.62亿
2023-07-27 58.54 59.07 57.03 57.08 -3.16% 1050万 6.09亿
2023-07-28 56.90 57.80 56.51 56.66 -0.73% 887万 5.08亿
2023-07-31 56.85 57.71 55.90 56.89 0.4% 846万 4.85亿
2023-08-01 56.92 58.74 55.51 58.73 3.24% 1537万 8.86亿
2023-08-02 57.92 61.58 57.60 60.51 3.02% 1496万 9.00亿
2023-08-03 59.89 64.09 59.88 63.07 4.23% 1556万 9.79亿
2023-08-04 62.78 63.76 62.44 63.30 0.36% 934万 5.92亿
2023-08-07 63.08 64.75 62.78 64.18 1.39% 822万 5.26亿
2023-08-08 64.18 64.76 62.97 64.12 -0.09% 710万 4.56亿
2023-08-09 64.08 64.34 60.79 60.79 -5.19% 1043万 6.49亿
2023-08-10 59.84 61.73 58.30 58.67 -3.49% 1220万 7.29亿
2023-08-11 58.97 59.36 55.01 55.08 -6.12% 1739万 9.86亿
2023-08-14 53.81 54.31 51.37 53.61 -2.66% 3618万 19.26亿
2023-08-15 54.53 54.73 51.98 52.42 -2.23% 2348万 12.43亿
2023-08-16 52.70 52.70 50.62 50.82 -3.04% 1523万 7.83亿
2023-08-17 50.82 51.42 49.83 50.50 -0.63% 1759万 8.99亿
2023-08-18 50.82 51.50 49.96 49.96 -1.09% 1225万 6.24亿
2023-08-21 49.95 51.69 49.24 50.16 0.42% 1596万 8.14亿
2023-08-22 51.17 51.98 49.71 51.62 2.9% 1776万 9.10亿
2023-08-23 51.34 51.34 49.51 49.73 -3.67% 1307万 6.57亿
2023-08-24 50.82 51.60 50.32 50.51 1.58% 1515万 7.75亿
2023-08-25 50.63 51.55 49.14 49.49 -2.03% 1413万 7.11亿
2023-08-28 54.71 54.72 50.24 50.59 2.24% 2218万 11.45亿
2023-08-29 50.32 53.30 49.81 52.84 4.43% 2502万 13.05亿
2023-08-30 53.59 57.06 53.02 56.34 6.64% 3356万 18.70亿
2023-08-31 55.73 62.08 55.00 58.98 4.69% 3907万 23.03亿
2023-09-01 58.98 61.18 58.23 59.10 0.2% 2737万 16.32亿
2023-09-04 59.75 61.02 58.38 60.89 3.02% 2269万 13.60亿
2023-09-05 62.18 62.22 57.93 57.93 -4.86% 2611万 15.64亿
2023-09-06 57.70 60.27 57.40 59.79 3.22% 2234万 13.28亿
2023-09-07 59.32 59.89 57.73 57.88 -3.2% 1786万 10.49亿
2023-09-08 57.31 59.19 57.00 57.04 -1.45% 1538万 8.94亿
2023-09-11 56.80 59.91 55.99 58.10 1.85% 2097万 12.15亿
2023-09-12 57.78 58.37 56.52 56.56 -2.64% 1410万 8.09亿
2023-09-13 56.20 56.60 54.68 55.14 -2.52% 1268万 7.05亿
2023-09-14 55.30 55.41 53.06 53.50 -2.96% 1282万 6.92亿
2023-09-15 53.81 54.68 52.42 52.67 -1.56% 1306万 6.99亿
2023-09-18 51.91 53.37 51.77 52.77 0.19% 1060万 5.60亿
2023-09-19 52.82 53.31 51.60 51.89 -1.66% 924万 4.86亿
2023-09-20 51.82 53.29 51.10 51.21 -1.31% 979万 5.14亿
2023-09-21 50.83 51.90 50.83 51.12 -0.18% 955万 4.91亿
2023-09-22 51.02 54.27 50.92 54.07 5.77% 2443万 13.00亿
2023-09-25 53.71 53.92 52.17 52.39 -3.11% 1484万 7.85亿
2023-09-26 52.48 54.92 52.25 53.27 1.69% 1838万 9.88亿
2023-09-27 53.69 54.31 53.00 53.81 1.01% 1406万 7.58亿
2023-09-28 54.08 54.40 52.93 53.79 -0.04% 1444万 7.80亿
2023-10-09 52.96 53.31 51.52 52.88 -1.7% 1153万 6.09亿
2023-10-10 53.39 54.41 53.02 53.75 1.66% 1350万 7.28亿
2023-10-11 53.93 55.36 52.70 54.83 2.0% 1963万 10.70亿
2023-10-12 55.03 55.31 53.68 54.81 -0.04% 1545万 8.46亿
2023-10-13 54.24 54.86 52.64 53.32 -2.71% 1371万 7.40亿
2023-10-16 52.92 53.28 50.70 51.71 -3.03% 1446万 7.49亿
2023-10-17 52.02 52.92 51.45 52.36 1.25% 1076万 5.64亿
2023-10-18 55.11 57.26 54.36 55.32 5.65% 4913万 27.51亿
2023-10-19 54.68 60.70 54.68 58.85 6.4% 6021万 35.55亿
2023-10-20 58.85 60.49 57.38 59.01 0.27% 4064万 24.09亿
2023-10-23 58.42 60.94 56.68 58.94 -0.12% 3638万 21.44亿
2023-10-24 59.09 59.34 54.81 56.96 -3.36% 3218万 18.34亿
2023-10-25 58.79 61.47 58.15 60.77 6.68% 4409万 26.43亿
2023-10-26 59.74 60.39 58.47 59.89 -1.44% 3194万 19.07亿
2023-10-27 59.41 59.95 57.37 59.23 -1.1% 2933万 17.30亿
2023-10-30 58.89 62.76 58.03 62.58 5.65% 3740万 22.81亿
2023-10-31 61.49 62.37 60.65 61.75 -1.32% 2235万 13.80亿
2023-11-01 61.52 67.27 61.23 64.57 4.57% 3931万 25.40亿
2023-11-02 65.47 67.54 63.39 64.16 -0.65% 3443万 22.63亿
2023-11-03 63.43 66.54 63.16 66.42 3.53% 3250万 21.26亿
2023-11-06 67.16 67.77 65.43 65.67 -1.13% 3788万 25.28亿
2023-11-07 65.67 68.52 64.67 67.73 3.14% 3738万 24.98亿
2023-11-08 69.56 71.01 66.84 68.56 1.22% 4057万 28.09亿
2023-11-09 67.77 69.26 64.57 64.77 -5.52% 3907万 26.07亿
2023-11-10 63.48 66.00 63.36 64.79 0.03% 2961万 19.20亿
2023-11-13 64.61 66.17 63.89 65.17 0.58% 2148万 14.03亿
2023-11-14 65.17 68.76 64.68 68.30 4.8% 3388万 22.83亿
2023-11-15 68.99 69.59 66.59 67.19 -1.63% 2374万 16.16亿
2023-11-16 66.97 68.00 65.99 65.99 -1.78% 1640万 11.03亿
2023-11-17 65.62 66.99 64.60 65.89 -0.15% 1572万 10.36亿
2023-11-20 65.59 68.41 65.05 67.95 3.13% 2477万 16.63亿
2023-11-21 67.61 68.34 66.57 66.87 -1.6% 1501万 10.14亿
2023-11-22 66.89 68.74 66.17 67.10 0.34% 1926万 13.02亿
2023-11-23 66.92 67.43 63.89 67.08 -0.03% 1987万 13.13亿
2023-11-24 66.57 67.13 62.57 63.21 -5.76% 2228万 14.38亿
2023-11-27 63.78 67.12 63.49 67.08 6.12% 3107万 20.50亿
2023-11-28 67.17 70.96 67.07 70.49 5.1% 3789万 26.52亿
2023-11-29 69.82 72.93 69.82 70.35 -0.2% 3655万 26.40亿
2023-11-30 71.54 71.55 69.66 71.52 1.66% 3399万 24.17亿
2023-12-01 70.95 73.20 70.64 71.65 0.18% 2502万 18.04亿
2023-12-04 71.66 74.24 71.66 72.46 1.13% 2624万 19.20亿
2023-12-05 71.30 74.02 70.13 72.60 0.19% 3340万 24.25亿
2023-12-06 72.60 75.52 72.15 75.33 3.76% 4228万 31.66亿
2023-12-07 74.73 75.12 71.71 72.91 -3.21% 4926万 36.51亿
2023-12-08 73.73 81.71 73.64 80.06 9.81% 9870万 77.65亿
2023-12-11 77.74 83.21 77.23 81.93 2.34% 4770万 38.73亿
2023-12-12 80.85 83.32 79.42 80.39 -1.89% 3224万 26.20亿
2023-12-13 80.71 81.16 76.54 77.38 -3.74% 3423万 26.82亿
2023-12-14 77.86 78.27 74.82 75.34 -2.64% 2479万 19.03亿
2023-12-15 75.65 76.04 73.39 73.58 -2.33% 2078万 15.49亿
2023-12-18 73.08 76.11 73.07 74.97 1.88% 2125万 15.96亿
2023-12-19 74.61 76.40 73.85 75.84 1.16% 1922万 14.54亿
2023-12-20 75.81 76.23 74.04 74.26 -2.08% 1649万 12.38亿
2023-12-21 73.45 78.38 73.16 76.90 3.56% 2338万 17.84亿
2023-12-22 76.53 77.33 74.07 75.05 -2.41% 1916万 14.55亿
2023-12-25 73.95 74.68 67.43 72.36 -3.59% 2545万 18.25亿
2023-12-26 72.60 72.88 70.12 70.75 -2.22% 1723万 12.29亿
2023-12-27 71.00 72.33 70.15 70.23 -0.73% 1487万 10.65亿
2023-12-28 69.81 71.68 69.57 70.07 -0.24% 2047万 14.51亿
2023-12-29 70.25 71.49 69.12 70.73 0.95% 2190万 15.42亿
2024-01-02 70.52 73.13 69.89 72.11 1.94% 1817万 13.13亿
2024-01-03 73.24 73.91 71.52 72.42 0.43% 1653万 12.05亿
2024-01-04 71.50 74.89 69.06 74.64 3.07% 2045万 14.68亿
2024-01-05 73.85 74.71 70.33 71.48 -4.23% 1672万 12.17亿
2024-01-08 70.74 71.29 68.15 68.17 -4.63% 1517万 10.53亿
2024-01-09 69.26 70.55 68.06 68.93 1.11% 1276万 8.87亿
2024-01-10 68.37 70.14 66.80 67.75 -1.71% 1078万 7.41亿
2024-01-11 66.90 69.53 66.83 68.56 1.19% 1370万 9.37亿
2024-01-12 67.92 68.20 65.18 65.18 -4.93% 1735万 11.52亿
2024-01-15 64.57 67.22 64.39 65.77 0.9% 1358万 9.00亿
2024-01-16 65.13 66.20 64.21 65.99 0.33% 1279万 8.37亿
2024-01-17 66.37 67.31 65.33 65.54 -0.68% 1223万 8.16亿
2024-01-18 64.77 69.72 64.63 69.65 6.26% 2402万 16.22亿
2024-01-19 69.62 69.96 67.74 69.59 -0.09% 1570万 10.89亿
2024-01-22 70.28 71.44 68.04 70.14 0.8% 2061万 14.54亿
2024-01-23 69.27 73.25 67.27 72.85 3.85% 2201万 15.60亿
2024-01-24 71.86 73.33 69.64 72.65 -0.27% 1811万 13.03亿
2024-01-25 72.65 73.75 70.65 72.95 0.41% 1803万 13.10亿
2024-01-26 72.26 72.91 70.12 70.38 -3.51% 1482万 10.60亿
2024-01-29 71.90 74.41 69.59 69.76 -0.89% 2084万 15.11亿
2024-01-30 68.42 68.69 64.77 65.12 -6.64% 1947万 13.01亿
2024-01-31 64.47 67.96 64.37 66.04 1.41% 1821万 12.14亿
2024-02-01 65.27 70.88 64.77 68.66 3.97% 1985万 13.68亿
2024-02-02 68.66 69.19 65.06 68.08 -0.84% 1885万 12.80亿
2024-02-05 68.28 70.78 65.38 69.46 2.02% 2289万 15.67亿
2024-02-06 69.30 76.10 67.84 76.03 9.47% 2608万 18.94亿
2024-02-07 76.33 76.79 74.44 75.49 -0.72% 2182万 16.58亿
2024-02-08 76.73 79.28 74.93 76.45 1.28% 2186万 16.90亿
2024-02-19 80.32 88.01 78.74 85.70 12.1% 3577万 29.44亿
2024-02-20 83.92 84.60 81.16 82.10 -4.2% 2469万 20.50亿
2024-02-21 79.94 81.48 78.15 79.48 -3.19% 2444万 19.59亿
2024-02-22 82.21 85.97 81.49 82.54 3.85% 2873万 24.00亿
2024-02-23 85.94 86.65 80.42 81.12 -1.73% 2640万 21.93亿
2024-02-26 79.90 84.32 79.50 81.86 0.92% 2561万 21.26亿
2024-02-27 81.02 88.31 80.45 87.69 7.12% 3783万 32.44亿
2024-02-28 86.80 89.01 82.99 82.99 -5.36% 3480万 29.99亿
2024-02-29 82.21 86.68 82.21 84.82 2.21% 3397万 28.84亿
2024-03-01 86.03 88.02 84.78 87.19 2.78% 3174万 27.54亿
2024-03-04 88.79 89.45 83.56 85.98 -1.38% 3302万 28.46亿
2024-03-05 84.52 89.95 83.84 86.00 0.02% 3960万 34.60亿
2024-03-06 84.70 85.51 82.69 84.13 -2.18% 2719万 22.94亿
2024-03-07 84.31 84.97 80.47 80.62 -4.17% 2970万 24.46亿
2024-03-08 81.13 82.30 79.49 82.01 1.73% 2800万 22.78亿
2024-03-11 81.91 84.50 80.83 83.52 1.83% 2745万 22.84亿
2024-03-12 82.71 83.21 79.29 79.72 -4.55% 2960万 23.99亿
2024-03-13 81.10 82.26 79.38 79.42 -0.37% 2350万 19.04亿
2024-03-14 78.43 81.02 78.13 80.47 1.32% 2108万 16.87亿
2024-03-15 79.78 80.42 78.23 80.42 -0.06% 2170万 17.30亿
2024-03-18 80.40 84.00 80.09 82.90 3.09% 3262万 27.00亿
2024-03-19 82.21 82.21 80.22 80.37 -3.05% 2158万 17.54亿
2024-03-20 80.37 81.42 79.52 79.91 -0.57% 1543万 12.45亿
2024-03-21 80.02 81.22 78.61 78.94 -1.21% 1667万 13.34亿
2024-03-22 78.63 81.12 78.63 79.84 1.14% 1978万 15.83亿
2024-03-25 79.82 82.81 79.17 80.22 0.47% 2486万 20.30亿
2024-03-26 79.82 80.43 75.82 76.02 -5.23% 2585万 20.08亿
2024-03-27 76.04 77.90 74.24 74.97 -1.39% 1671万 12.76亿
2024-03-28 75.27 78.23 74.95 76.52 2.07% 1804万 13.89亿
2024-03-29 76.12 77.30 75.12 76.99 0.61% 1072万 8.18亿
2024-04-01 78.12 79.54 77.33 78.21 1.58% 1322万 10.42亿
2024-04-02 77.73 78.84 76.23 76.99 -1.55% 1273万 9.88亿
2024-04-03 76.04 76.94 74.07 74.24 -3.57% 1695万 12.76亿
2024-04-08 74.24 75.29 73.74 73.75 -0.66% 1059万 7.91亿
2024-04-09 74.00 75.60 72.46 75.53 2.41% 1232万 9.16亿
2024-04-10 75.04 75.33 72.93 73.29 -2.96% 1064万 7.88亿
2024-04-11 73.29 74.64 72.30 73.75 0.63% 1322万 9.77亿
2024-04-12 77.34 79.47 76.39 77.72 5.38% 3215万 25.18亿
2024-04-15 77.33 79.22 76.72 78.39 0.86% 1967万 15.43亿
2024-04-16 77.73 78.53 76.11 77.58 -1.03% 1456万 11.31亿
2024-04-17 78.03 80.39 76.93 79.76 2.81% 1964万 15.62亿
2024-04-18 78.95 81.00 78.21 79.02 -0.92% 1685万 13.46亿
2024-04-19 78.73 78.85 75.24 75.24 -4.79% 1733万 13.32亿
2024-04-22 72.01 74.07 70.06 73.09 -2.85% 1581万 11.50亿
2024-04-23 73.76 74.22 71.20 71.37 -2.36% 1305万 9.44亿
2024-04-24 72.35 75.37 72.22 75.03 5.12% 1830万 13.56亿
2024-04-25 74.32 75.22 73.92 74.44 -0.78% 892万 6.67亿
2024-04-26 75.77 79.38 75.77 78.88 5.97% 2357万 18.54亿
2024-04-29 79.56 81.00 78.89 79.64 0.96% 2036万 16.34亿
2024-04-30 79.81 80.30 78.31 78.97 -0.84% 1208万 9.60亿
2024-05-06 80.22 80.68 78.53 78.96 -0.01% 1134万 9.02亿
2024-05-07 79.23 80.40 76.23 76.31 -3.36% 1948万 15.23亿
2024-05-08 75.93 76.98 75.25 76.09 -0.29% 1146万 8.76亿
2024-05-09 75.75 76.81 75.24 76.29 0.26% 1602万 12.25亿
2024-05-10 75.75 75.85 72.45 72.65 -4.78% 1924万 14.17亿
2024-05-13 71.25 73.01 71.13 71.77 -1.21% 1554万 11.20亿
2024-05-14 72.17 72.74 70.75 71.45 -0.44% 1376万 9.91亿
2024-05-15 71.45 71.87 70.78 70.93 -0.73% 974万 6.96亿
2024-05-16 71.73 73.47 70.85 72.29 1.91% 1934万 14.03亿
2024-05-17 71.94 74.11 71.19 73.61 1.83% 1744万 12.79亿
2024-05-20 73.17 75.01 72.36 73.61 0.0% 1392万 10.29亿
2024-05-21 73.84 74.53 71.63 71.77 -2.5% 1262万 9.24亿
2024-05-22 71.65 72.54 70.55 72.26 0.68% 1251万 8.98亿
2024-05-23 72.49 72.63 70.80 71.07 -1.64% 1036万 7.42亿
2024-05-24 71.07 71.83 67.38 67.44 -5.1% 2001万 13.92亿
2024-05-27 67.76 70.50 67.66 70.41 4.4% 1797万 12.47亿
2024-05-28 70.65 73.04 70.14 70.14 -0.4% 1664万 11.94亿
2024-05-29 70.68 70.74 68.64 69.30 -1.19% 1078万 7.53亿
2024-05-30 68.97 70.33 68.39 69.27 -0.04% 1099万 7.65亿
2024-05-31 69.76 71.26 68.97 71.05 2.58% 1234万 8.71亿
2024-06-03 70.26 71.23 69.61 70.86 -0.27% 1283万 9.09亿
2024-06-04 70.85 71.64 70.50 71.29 0.6% 973万 6.95亿
2024-06-05 71.29 72.54 70.62 70.62 -0.94% 989万 7.11亿
2024-06-06 71.44 71.86 68.06 69.06 -2.22% 1464万 10.35亿
2024-06-07 69.34 69.91 67.07 67.90 -1.67% 1393万 9.55亿
2024-06-11 67.80 71.22 67.27 71.17 4.81% 1763万 12.28亿
2024-06-12 70.76 71.71 70.25 70.69 -0.67% 1155万 8.22亿
2024-06-13 71.24 72.68 70.45 71.69 1.41% 1779万 12.86亿
2024-06-14 71.46 72.89 70.73 72.89 1.67% 1880万 13.62亿
2024-06-17 72.55 74.41 72.12 73.30 0.57% 1670万 12.34亿
2024-06-18 73.35 76.60 72.97 74.48 1.61% 1829万 13.76亿
2024-06-19 74.55 76.01 74.01 75.17 0.92% 1419万 10.66亿
2024-06-20 75.17 75.91 74.02 74.75 -0.56% 1540万 11.58亿
2024-06-21 74.52 76.59 72.85 76.59 2.46% 2378万 17.87亿
2024-06-24 75.84 76.85 73.21 73.47 -4.07% 1698万 12.79亿
2024-06-25 73.48 73.84 70.40 71.02 -3.34% 1678万 12.03亿
2024-06-26 71.02 72.95 69.78 72.51 2.09% 1394万 9.98亿
2024-06-27 71.56 72.04 70.37 70.91 -2.2% 996万 7.09亿
2024-06-28 70.38 71.76 70.09 70.18 -1.03% 994万 7.06亿
2024-07-01 70.06 71.16 68.95 70.33 0.21% 879万 6.18亿
2024-07-02 69.96 71.11 69.38 70.90 0.81% 886万 6.24亿
2024-07-03 70.46 71.84 69.57 71.06 0.23% 924万 6.56亿
2024-07-04 71.44 71.56 68.77 68.78 -3.2% 1096万 7.65亿
2024-07-05 68.76 72.26 67.59 71.36 3.74% 1741万 12.22亿
2024-07-08 71.33 71.58 70.38 70.84 -0.73% 879万 6.25亿
2024-07-09 70.46 73.52 69.91 72.96 3.0% 1595万 11.52亿
2024-07-10 72.81 73.14 72.14 72.68 -0.4% 980万 7.13亿
2024-07-11 74.30 74.45 71.88 72.84 0.23% 1459万 10.69亿
2024-07-12 71.94 72.16 69.62 70.45 -3.29% 1437万 10.15亿
2024-07-15 70.54 72.80 70.54 71.86 2.0% 1442万 10.42亿
2024-07-16 71.38 78.39 71.38 77.69 8.11% 3375万 25.55亿
2024-07-17 77.18 78.50 75.91 76.47 -1.57% 1981万 15.28亿
2024-07-18 75.20 76.34 72.95 75.21 -1.64% 2119万 15.84亿
2024-07-19 74.86 79.00 74.78 78.06 3.8% 2795万 21.79亿
2024-07-22 78.06 80.02 77.73 78.50 0.56% 2102万 16.60亿
2024-07-23 78.31 78.42 74.98 75.15 -4.27% 1667万 12.81亿
2024-07-24 75.05 77.46 74.86 75.29 0.19% 1473万 11.22亿
2024-07-25 74.15 76.34 74.15 74.65 -0.85% 1252万 9.43亿
2024-07-26 74.97 75.74 73.58 74.16 -0.66% 1072万 8.00亿
2024-07-29 74.36 74.51 72.93 73.70 -0.62% 822万 6.07亿
2024-07-30 73.58 74.91 72.35 74.85 1.56% 1090万 8.07亿
2024-07-31 74.40 79.71 74.25 79.34 6.0% 2141万 16.70亿
2024-08-01 80.85 81.14 78.95 79.50 0.2% 1683万 13.45亿
2024-08-02 78.04 79.26 77.42 77.81 -2.12% 1310万 10.30亿
2024-08-05 77.35 77.35 73.30 73.66 -5.34% 1835万 13.74亿
2024-08-06 75.03 75.25 72.67 74.72 1.44% 1087万 8.05亿
2024-08-07 74.72 74.73 71.04 71.50 -4.31% 1234万 9.00亿
2024-08-08 70.56 73.28 70.37 72.24 1.03% 930万 6.72亿
2024-08-09 73.25 73.62 71.87 71.87 -0.51% 786万 5.73亿
2024-08-12 71.82 73.99 71.56 73.55 2.35% 952万 6.98亿
2024-08-13 73.64 74.83 72.76 73.36 -0.26% 758万 5.59亿
2024-08-14 73.94 74.50 73.11 73.42 0.08% 746万 5.53亿
2024-08-15 73.33 77.84 72.90 76.45 4.12% 1904万 14.54亿
2024-08-16 76.44 77.51 76.22 76.69 0.31% 937万 7.22亿
2024-08-19 76.83 78.07 76.36 76.69 0.0% 793万 6.14亿
2024-08-20 77.15 77.23 75.15 75.50 -1.55% 749万 5.70亿
2024-08-21 74.95 77.94 74.95 76.83 1.76% 939万 7.22亿
2024-08-22 76.65 78.04 76.40 77.15 0.42% 1034万 8.02亿
2024-08-23 76.70 77.54 75.35 76.10 -1.36% 961万 7.33亿
2024-08-26 76.10 76.85 74.51 74.73 -1.8% 737万 5.57亿
2024-08-27 74.28 75.90 74.05 75.15 0.56% 622万 4.68亿
2024-08-28 75.44 75.74 74.32 74.56 -0.78% 552万 4.14亿
2024-08-29 74.25 75.68 73.26 74.85 0.39% 686万 5.13亿
2024-08-30 75.04 79.84 74.65 79.23 5.85% 2105万 16.52亿
2024-09-02 78.75 80.17 77.63 77.72 -1.91% 1177万 9.31亿
2024-09-03 77.72 78.71 76.95 77.17 -0.71% 747万 5.82亿
2024-09-04 76.18 77.13 75.95 76.32 -1.1% 525万 4.03亿
2024-09-05 76.42 78.02 73.65 74.55 -2.31% 1131万 8.57亿
2024-09-06 75.05 78.11 73.85 76.03 1.98% 1125万 8.66亿
2024-09-09 75.85 77.86 75.57 76.25 0.29% 802万 6.17亿
2024-09-10 76.25 79.72 75.88 78.74 3.27% 1231万 9.65亿
2024-09-11 78.34 79.41 78.19 79.04 0.38% 812万 6.42亿
2024-09-12 79.44 79.93 75.87 75.95 -3.91% 1065万 8.28亿
2024-09-13 75.93 78.56 75.93 77.82 2.47% 1238万 9.60亿
2024-09-18 76.95 77.21 74.13 74.58 -4.17% 1057万 7.96亿
2024-09-19 75.50 76.12 73.75 75.77 1.59% 936万 7.05亿
2024-09-20 75.85 76.04 74.25 75.77 0.0% 877万 6.62亿
2024-09-23 74.96 76.20 74.48 75.36 -0.54% 714万 5.39亿
2024-09-24 76.52 78.89 75.46 77.96 3.46% 1672万 12.97亿
2024-09-25 79.27 79.84 78.34 78.59 0.81% 1569万 12.44亿
2024-09-26 78.64 81.02 77.60 80.83 2.84% 1765万 14.04亿
2024-09-27 81.84 86.62 81.04 85.92 6.3% 1256万 10.55亿
2024-09-30 89.91 103.07 89.90 103.07 19.97% 4418万 43.08亿
2024-10-08 123.69 123.69 117.77 123.69 20.0% 4724万 58.28亿
2024-10-09 119.95 148.40 117.77 130.74 5.7% 7809万 103.87亿
2024-10-10 133.71 143.71 119.08 130.77 0.02% 5791万 76.22亿
2024-10-11 124.77 130.53 120.97 123.45 -5.59% 3885万 48.64亿
2024-10-14 124.74 125.25 116.22 123.95 0.4% 4271万 52.14亿
2024-10-15 123.75 124.05 116.76 116.77 -5.8% 3578万 43.10亿
2024-10-16 114.77 117.76 112.78 113.34 -2.93% 2516万 28.92亿
2024-10-17 121.70 121.76 115.95 115.95 2.3% 3315万 39.47亿
2024-10-18 116.77 138.61 114.92 132.73 14.47% 5999万 76.09亿
2024-10-21 135.73 146.59 128.80 131.04 -1.27% 6743万 91.45亿
2024-10-22 127.75 131.74 124.75 127.86 -2.43% 3719万 47.81亿
2024-10-23 126.75 129.24 124.41 124.77 -2.41% 3017万 38.40亿
2024-10-24 122.28 126.10 121.77 123.55 -0.98% 2139万 26.65亿
2024-10-25 125.63 125.71 120.41 121.76 -1.45% 2497万 30.65亿
2024-10-28 120.76 123.96 120.24 122.33 0.47% 1954万 23.88亿
2024-10-29 123.08 131.91 121.36 126.28 3.23% 3857万 49.02亿
2024-10-30 124.55 128.30 123.76 124.94 -1.06% 2694万 33.95亿
2024-10-31 125.40 129.52 124.13 128.16 2.58% 3457万 44.18亿
2024-11-01 126.75 129.44 123.56 123.63 -3.54% 2650万 33.47亿
2024-11-04 121.75 124.59 121.26 124.20 0.46% 2014万 24.80亿
2024-11-05 123.75 131.24 123.10 129.02 3.88% 3308万 42.66亿
2024-11-06 130.98 136.68 127.15 132.93 3.02% 3542万 46.84亿
2024-11-07 131.74 143.70 130.74 141.47 6.43% 3811万 52.74亿
2024-11-08 145.59 149.50 135.42 136.72 -3.36% 4966万 71.30亿
2024-11-11 133.23 142.69 130.84 138.77 1.5% 5771万 77.83亿
2024-11-12 135.73 137.12 129.06 129.15 -6.93% 4472万 59.22亿
2024-11-13 127.19 132.64 126.85 131.25 1.62% 2851万 37.20亿
2024-11-14 129.54 132.64 126.13 126.45 -3.66% 2959万 38.34亿
2024-11-15 125.96 128.35 121.66 121.66 -3.79% 2310万 28.92亿
2024-11-18 122.66 126.54 121.11 122.87 0.99% 2521万 31.20亿
2024-11-19 122.97 127.53 122.13 126.95 3.32% 2161万 27.02亿
2024-11-20 126.96 129.49 124.85 126.29 -0.52% 1970万 25.00亿
2024-11-21 125.35 131.18 125.26 128.24 1.55% 2608万 33.67亿
2024-11-22 128.44 131.96 122.93 123.65 -3.58% 2571万 32.92亿
2024-11-25 123.80 124.95 115.94 118.02 -4.55% 2809万 33.38亿
2024-11-26 117.74 119.21 116.88 117.87 -0.14% 1247万 14.78亿
2024-11-27 116.67 123.55 116.07 122.95 4.32% 2083万 25.25亿
2024-11-28 123.70 128.54 122.20 125.75 2.27% 2134万 26.98亿
2024-11-29 125.36 128.74 122.86 125.56 -0.15% 2130万 26.91亿
2024-12-02 126.20 130.07 125.79 126.64 0.86% 1838万 23.52亿
2024-12-03 127.40 127.62 123.54 125.12 -1.2% 1590万 20.04亿
2024-12-04 128.25 133.43 126.75 128.63 2.81% 3025万 39.28亿
2024-12-05 127.35 129.54 126.51 127.77 -0.67% 1527万 19.52亿
2024-12-06 128.34 132.14 126.05 129.55 1.4% 1838万 23.80亿
2024-12-09 129.73 130.50 127.02 128.73 -0.63% 1402万 18.08亿
2024-12-10 136.73 137.61 129.75 130.04 1.02% 2466万 32.84亿
2024-12-11 129.13 130.16 123.63 124.13 -4.54% 2526万 31.78亿
2024-12-12 123.63 127.43 123.55 126.55 1.95% 1582万 19.93亿
2024-12-13 125.04 127.61 123.15 123.56 -2.36% 2008万 25.12亿
2024-12-16 121.77 124.65 119.26 123.17 -0.31% 1615万 19.84亿
2024-12-17 123.25 123.64 121.18 121.57 -1.3% 1142万 14.00亿
2024-12-18 121.26 122.62 120.47 120.96 -0.5% 1430万 17.40亿
2024-12-19 120.31 130.63 119.28 128.52 6.25% 3351万 42.49亿
2024-12-20 127.75 133.01 127.53 130.80 1.77% 3318万 43.49亿
2024-12-23 131.83 141.22 130.80 136.43 4.3% 4976万 68.72亿
2024-12-24 138.21 140.93 134.23 140.47 2.96% 3253万 44.89亿
2024-12-25 147.21 160.90 147.21 156.29 11.26% 4867万 76.06亿
2024-12-26 154.69 160.28 154.19 158.86 1.65% 3615万 57.04亿
2024-12-27 158.86 160.35 154.48 154.74 -2.59% 3103万 49.05亿
2024-12-30 154.69 158.86 151.03 153.69 -0.68% 2753万 42.70亿
2024-12-31 153.17 154.56 149.28 149.49 -2.73% 2244万 33.97亿
2025-01-02 148.01 149.17 137.14 138.80 -7.15% 3864万 54.49亿
2025-01-03 139.11 139.52 135.31 135.34 -2.49% 1991万 27.42亿
2025-01-06 137.47 141.52 133.06 134.30 -0.77% 1991万 27.19亿
2025-01-07 135.30 148.32 133.76 147.31 9.68% 3582万 50.96亿
2025-01-08 144.96 151.00 144.51 149.59 1.55% 3289万 48.78亿
2025-01-09 149.59 150.58 145.49 147.91 -1.13% 2094万 31.06亿
2025-01-10 148.82 153.35 146.34 146.41 -1.01% 3269万 48.92亿
2025-01-13 146.41 146.41 140.98 143.11 -2.25% 2178万 31.21亿
2025-01-14 145.21 146.26 138.00 143.76 0.45% 3282万 46.99亿
2025-01-15 143.72 150.97 140.59 146.91 2.19% 3214万 47.09亿
2025-01-16 146.90 147.70 132.53 132.55 -9.78% 5158万 71.12亿
2025-01-17 129.74 134.55 128.87 131.52 -0.78% 2951万 38.89亿
2025-01-20 132.74 135.89 131.14 133.63 1.61% 2290万 30.72亿
2025-01-21 134.33 134.72 131.16 132.77 -0.65% 2231万 29.69亿
2025-01-22 132.44 134.61 130.79 132.21 -0.42% 2234万 29.73亿
2025-01-23 133.56 135.64 129.89 130.28 -1.46% 2549万 33.71亿
2025-01-24 130.31 133.27 129.75 130.74 0.35% 2055万 27.11亿
2025-01-27 127.85 130.46 125.76 127.75 -2.29% 1758万 22.64亿
2025-02-05 135.73 140.60 132.40 138.91 8.74% 5001万 68.31亿
2025-02-06 138.72 141.58 136.61 140.53 1.16% 3588万 50.19亿
2025-02-07 140.72 143.99 137.03 139.42 -0.79% 3944万 55.45亿
2025-02-10 140.51 143.41 139.72 142.02 1.86% 3102万 44.05亿
2025-02-11 142.20 143.38 137.26 139.72 -1.62% 2660万 37.20亿
2025-02-12 142.72 146.26 139.50 140.80 0.77% 2846万 40.39亿
2025-02-13 140.22 140.22 134.73 134.78 -4.27% 2843万 38.90亿
2025-02-14 134.78 137.13 133.94 135.62 0.62% 1907万 25.88亿
2025-02-17 137.03 144.22 137.03 141.33 4.21% 3788万 53.60亿
2025-02-18 140.72 141.62 136.11 137.20 -2.92% 2045万 28.46亿
2025-02-19 137.23 139.16 135.78 137.10 -0.07% 2513万 34.54亿
2025-02-20 137.90 140.24 135.04 135.88 -0.89% 2131万 29.19亿
2025-02-21 138.79 159.69 138.79 156.65 15.28% 7824万 118.01亿
2025-02-24 155.56 157.11 151.22 153.75 -1.85% 3749万 57.85亿
2025-02-25 150.70 160.97 148.91 155.59 1.19% 3948万 60.95亿
2025-02-26 157.98 168.16 152.48 164.67 5.84% 5181万 83.50亿
2025-02-27 164.72 171.56 162.28 169.65 3.02% 4902万 82.00亿
2025-02-28 169.16 169.16 157.52 159.68 -5.88% 4234万 68.72亿
2025-03-03 159.73 161.77 149.21 150.63 -5.67% 3962万 60.82亿
2025-03-04 147.21 155.69 146.71 151.20 0.38% 3003万 45.50亿
2025-03-05 150.66 154.48 149.83 153.64 1.62% 2307万 35.16亿
2025-03-06 158.68 166.33 155.40 162.71 5.9% 3982万 64.74亿
2025-03-07 161.18 163.91 158.38 159.48 -1.98% 2146万 34.69亿
2025-03-10 159.47 164.49 157.69 162.68 2.0% 2227万 35.95亿
2025-03-11 158.58 160.28 154.69 157.70 -3.06% 2485万 39.10亿
2025-03-12 162.56 168.94 160.18 162.10 2.79% 3640万 60.10亿
2025-03-13 164.40 164.40 153.86 155.18 -4.27% 2491万 39.39亿
2025-03-14 155.68 158.98 153.99 156.57 0.89% 2555万 40.16亿
2025-03-17 158.34 158.48 153.97 154.48 -1.33% 1666万 25.94亿
2025-03-18 154.77 156.91 152.73 153.09 -0.9% 1515万 23.46亿
2025-03-19 152.50 154.23 151.50 152.54 -0.37% 1202万 18.38亿
2025-03-20 150.71 153.38 148.72 151.36 -0.77% 1365万 20.75亿
2025-03-21 151.20 152.33 143.71 145.51 -3.86% 2138万 31.56亿
2025-03-24 145.51 149.04 144.21 148.70 2.19% 1601万 23.51亿
2025-03-25 148.60 149.98 140.72 141.74 -4.68% 2080万 30.09亿
2025-03-26 142.02 143.12 140.52 140.77 -0.68% 1228万 17.42亿
2025-03-27 141.51 144.59 141.12 141.88 0.79% 1519万 21.74亿
2025-03-28 141.44 142.52 139.73 140.71 -0.82% 1055万 14.89亿
2025-03-31 139.54 142.04 138.71 141.02 0.22% 1168万 16.41亿
2025-04-01 142.11 143.82 141.41 141.63 0.43% 1400万 19.99亿
2025-04-02 140.92 142.34 140.40 141.55 -0.06% 761万 10.79亿
2025-04-03 139.73 145.09 139.73 141.74 0.13% 1409万 20.17亿
2025-04-07 135.28 139.94 127.82 136.19 -3.91% 3775万 51.25亿
2025-04-08 137.73 138.68 130.29 133.96 -1.63% 2855万 38.09亿
2025-04-09 131.74 142.46 131.40 141.20 5.4% 3365万 46.78亿
2025-04-10 143.48 144.21 139.84 140.99 -0.15% 2164万 30.74亿
2025-04-11 142.22 152.58 140.74 146.63 4.0% 3167万 46.42亿
2025-04-14 147.71 150.96 144.91 149.85 2.2% 2156万 32.08亿
2025-04-15 149.38 151.13 147.19 150.10 0.17% 1329万 19.85亿
2025-04-16 154.69 155.39 148.72 154.19 2.73% 2207万 33.56亿
2025-04-17 152.19 157.46 151.70 153.69 -0.32% 1635万 25.24亿
2025-04-18 152.45 152.50 147.51 149.34 -2.83% 1295万 19.40亿
2025-04-21 150.38 154.56 149.49 153.41 2.73% 1315万 20.17亿
2025-04-22 154.37 156.96 151.78 151.80 -1.05% 1766万 27.32亿
2025-04-23 151.80 153.22 148.15 148.70 -2.04% 1466万 21.92亿
2025-04-24 148.70 151.05 147.77 148.01 -0.47% 878万 13.12亿
2025-04-25 148.77 149.38 146.37 146.92 -0.73% 901万 13.35亿
2025-04-28 147.68 149.45 146.86 148.30 0.94% 860万 12.77亿
2025-04-29 147.77 150.42 145.37 149.80 1.01% 912万 13.57亿
2025-04-30 149.20 151.98 148.10 148.30 -1.0% 1149万 17.23亿
2025-05-06 150.80 150.80 147.26 149.71 0.95% 1253万 18.70亿
2025-05-07 153.10 153.10 149.10 150.50 0.53% 1267万 19.10亿
2025-05-08 149.20 149.68 145.62 145.71 -3.18% 1649万 24.28亿
2025-05-09 145.32 145.98 143.59 143.59 -1.45% 950万 13.75亿
2025-05-12 143.31 145.39 142.52 143.41 -0.13% 1140万 16.42亿
2025-05-13 144.25 144.41 141.72 141.89 -1.06% 1004万 14.37亿
2025-05-14 143.11 145.21 142.42 143.93 1.44% 1185万 17.08亿
2025-05-15 143.92 144.69 141.42 141.83 -1.46% 859万 12.28亿
2025-05-16 141.90 142.56 136.95 138.38 -2.43% 1357万 18.85亿
2025-05-19 138.69 140.55 137.97 139.79 1.02% 799万 11.15亿
2025-05-20 139.73 140.64 138.69 138.85 -0.67% 786万 10.98亿
2025-05-21 138.39 139.70 137.91 138.74 -0.08% 615万 8.55亿
2025-05-22 138.40 139.45 135.89 136.55 -1.58% 860万 11.85亿
2025-05-23 136.56 139.67 135.27 136.02 -0.39% 996万 13.69亿
2025-05-26 136.02 136.02 136.02 136.02 0.0% - -
2025-05-27 136.02 136.02 136.02 136.02 0.0% - -
2025-05-28 136.02 136.02 136.02 136.02 0.0% - -
2025-05-29 136.02 136.02 136.02 136.02 0.0% - -
2025-05-30 136.02 136.02 136.02 136.02 0.0% - -
2025-06-03 136.02 136.02 136.02 136.02 0.0% - -
2025-06-04 136.02 136.02 136.02 136.02 0.0% - -
2025-06-05 136.02 136.02 136.02 136.02 0.0% - -
2025-06-06 136.02 136.02 136.02 136.02 0.0% - -
2025-06-09 136.02 136.02 136.02 136.02 0.0% - -
2025-06-10 147.88 147.88 139.89 141.87 4.3% 6090万 87.30亿
2025-06-11 139.99 140.89 135.30 135.39 -4.56% 3197万 43.67亿
2025-06-12 135.39 136.45 131.91 135.98 0.44% 1875万 25.32亿
2025-06-13 134.90 137.85 134.32 136.95 0.71% 1949万 26.57亿
2025-06-16 136.58 138.87 135.63 138.24 0.94% 1487万 20.48亿
2025-06-17 138.09 138.09 135.27 135.59 -1.92% 1315万 17.89亿
2025-06-18 136.02 136.29 134.10 134.57 -0.75% 1191万 16.09亿
2025-06-19 134.13 136.25 133.47 134.04 -0.39% 1064万 14.36亿
2025-06-20 134.39 135.37 133.39 133.39 -0.48% 901万 12.10亿
2025-06-23 132.90 134.25 132.79 133.47 0.06% 905万 12.09亿
2025-06-24 133.89 138.01 133.49 137.03 2.67% 1960万 26.75亿
2025-06-25 136.43 138.14 135.63 137.88 0.62% 1699万 23.32亿
2025-06-26 138.69 146.56 138.00 141.64 2.72% 2991万 42.74亿
2025-06-27 142.74 143.18 138.77 138.89 -1.94% 1706万 23.89亿
2025-06-30 139.05 142.66 138.58 141.18 1.65% 1540万 21.73亿
2025-07-01 140.96 140.98 136.10 136.39 -3.39% 1954万 26.84亿
2025-07-02 136.20 136.67 135.39 135.45 -0.69% 1026万 13.95亿
2025-07-03 135.69 136.32 134.99 135.25 -0.15% 914万 12.38亿
2025-07-04 135.25 137.19 134.79 135.45 0.15% 1115万 15.15亿
2025-07-07 135.45 136.21 134.72 135.92 0.35% 723万 9.82亿
2025-07-08 136.05 137.09 135.28 136.79 0.64% 1007万 13.75亿
2025-07-09 137.08 137.27 135.27 135.28 -1.1% 906万 12.34亿
2025-07-10 135.40 135.99 134.90 135.00 -0.21% 1094万 14.81亿
2025-07-11 135.35 138.84 134.90 137.32 1.72% 2096万 28.81亿
2025-07-14 136.89 137.57 135.89 135.99 -0.97% 962万 13.14亿
2025-07-15 135.99 137.53 135.75 136.59 0.44% 1330万 18.17亿
2025-07-16 136.59 139.04 136.39 137.45 0.63% 1574万 21.69亿
2025-07-17 137.45 137.89 135.71 137.89 0.32% 1715万 23.47亿
2025-07-18 137.39 138.05 136.20 136.86 -0.75% 1206万 16.55亿
2025-07-21 137.11 138.23 136.07 136.56 -0.22% 1316万 18.04亿
2025-07-22 136.39 137.53 135.09 135.23 -0.97% 2200万 29.95亿
2025-07-23 135.29 136.16 134.74 135.06 -0.13% 2038万 27.61亿
2025-07-24 135.34 137.67 135.33 136.59 1.13% 1983万 27.07亿
2025-07-25 136.75 142.88 136.01 141.38 3.5% 3588万 50.00亿
2025-07-28 140.90 141.19 138.59 139.82 -1.1% 1864万 26.07亿
2025-07-29 138.99 144.88 138.40 142.89 2.19% 2816万 39.98亿
2025-07-30 141.99 143.08 139.50 140.34 -1.78% 1694万 23.93亿
2025-07-31 140.19 144.84 138.69 139.09 -0.89% 3106万 43.90亿
2025-08-01 139.59 143.56 136.91 137.64 -1.04% 2254万 31.52亿
2025-08-04 136.89 144.91 136.89 142.47 3.51% 3191万 45.51亿
2025-08-05 141.39 142.69 139.24 142.35 -0.08% 1761万 24.89亿
2025-08-06 139.24 139.51 136.27 137.23 -3.59% 4086万 56.13亿
2025-08-07 137.78 138.74 136.30 136.50 -0.53% 2423万 33.29亿
2025-08-08 136.49 137.06 135.59 136.01 -0.36% 1651万 22.50亿
2025-08-11 136.04 136.78 135.59 135.80 -0.15% 1604万 21.84亿
2025-08-12 135.89 143.57 134.94 138.69 2.13% 4959万 68.96亿
2025-08-13 139.89 142.22 138.47 140.01 0.95% 3688万 51.78亿
2025-08-14 140.79 159.86 140.45 152.37 8.83% 7890万 120.20亿
2025-08-15 149.91 154.88 149.88 153.74 0.9% 4424万 67.70亿
2025-08-18 154.88 155.46 151.28 152.49 -0.81% 4305万 65.93亿
2025-08-19 151.98 153.54 148.58 148.61 -2.54% 3631万 54.73亿
2025-08-20 148.76 155.84 146.65 155.67 4.75% 4823万 73.39亿
2025-08-21 156.79 160.17 154.02 154.93 -0.47% 4175万 65.61亿
2025-08-22 159.05 185.91 159.05 185.91 20.0% 7515万 133.10亿
2025-08-25 195.84 217.49 195.20 209.93 12.92% 1.02亿 210.36亿
2025-08-26 203.02 203.74 196.64 197.07 -6.13% 5792万 115.72亿
2025-08-27 200.01 202.45 191.22 191.80 -2.68% 6458万 127.78亿
2025-08-28 190.85 205.53 190.73 204.84 6.8% 6973万 137.75亿
2025-08-29 199.55 199.66 192.45 194.37 -5.11% 4988万 97.90亿
2025-09-01 198.84 217.16 194.75 208.79 7.42% 6573万 134.49亿
2025-09-02 205.84 211.62 196.64 201.73 -3.38% 5506万 112.53亿
2025-09-03 197.84 199.23 191.85 194.83 -3.42% 3900万 76.18亿
2025-09-04 195.34 195.44 170.27 173.14 -11.13% 6709万 120.44亿
2025-09-05 173.74 181.10 169.20 179.26 3.53% 4604万 80.45亿
2025-09-08 179.85 182.36 174.98 179.21 -0.03% 3239万 57.81亿
2025-09-09 177.29 179.16 173.36 174.37 -2.7% 2433万 42.81亿
2025-09-10 178.13 189.26 178.13 183.88 5.46% 4698万 86.56亿
2025-09-11 184.99 220.66 184.65 220.66 20.0% 7757万 159.97亿
2025-09-12 215.83 233.14 215.51 219.85 -0.37% 8150万 182.20亿
2025-09-15 232.06 241.69 224.83 231.32 5.22% 6625万 154.22亿
2025-09-16 233.88 255.76 233.81 245.80 6.26% 6408万 157.95亿
2025-09-17 241.38 244.78 234.36 242.50 -1.35% 4911万 117.81亿
2025-09-18 249.86 264.79 236.82 243.62 0.46% 7602万 191.20亿
2025-09-19 247.79 249.79 235.01 235.77 -3.22% 4976万 119.73亿
2025-09-22 231.82 274.56 229.82 261.00 10.7% 7188万 181.79亿
2025-09-23 258.67 264.67 249.33 254.46 -2.51% 5375万 137.53亿
2025-09-24 255.79 266.79 251.96 259.68 2.05% 5460万 141.20亿
2025-09-25 259.67 277.76 257.85 267.71 3.09% 4810万 129.65亿
2025-09-26 262.82 268.47 258.79 258.89 -3.29% 3433万 90.50亿
2025-09-29 258.79 259.67 245.80 255.64 -1.26% 4637万 117.51亿
2025-09-30 260.29 262.29 251.30 252.40 -1.27% 3899万 99.59亿
2025-10-09 261.79 273.11 261.18 262.84 4.14% 4632万 123.77亿
2025-10-10 256.80 256.80 238.39 241.30 -8.2% 4798万 117.97亿
2025-10-13 240.81 249.68 236.82 243.81 1.04% 3830万 93.17亿
2025-10-14 248.60 248.78 224.20 227.42 -6.72% 4619万 108.23亿
2025-10-15 228.00 243.02 227.88 240.86 5.91% 3590万 84.51亿
2025-10-16 229.82 238.39 227.66 232.82 -3.34% 2976万 69.61亿
2025-10-17 233.10 234.70 222.82 228.07 -2.04% 2938万 67.48亿
2025-10-20 234.81 236.51 227.02 228.56 0.21% 2819万 65.31亿
2025-10-21 229.02 240.20 225.42 236.71 3.57% 3383万 79.30亿
2025-10-22 233.57 247.00 232.70 241.60 2.06% 3591万 86.41亿
2025-10-23 237.93 238.81 231.46 235.96 -2.33% 2234万 52.43亿
2025-10-24 239.82 251.61 237.12 248.81 5.45% 4044万 99.17亿
2025-10-27 252.80 254.64 245.36 250.83 0.81% 3477万 86.75亿
2025-10-28 247.80 252.38 244.89 245.54 -2.11% 2454万 60.87亿
2025-10-29 244.88 252.56 242.05 246.64 0.45% 2597万 64.14亿
2025-10-30 244.81 248.68 236.19 238.01 -3.5% 3211万 77.55亿
2025-10-31 237.81 239.61 228.88 229.15 -3.72% 2619万 60.65亿
2025-11-03 225.81 226.95 220.68 225.99 -1.38% 2237万 50.18亿
2025-11-04 225.95 230.47 221.68 223.52 -1.09% 1782万 40.29亿
2025-11-05 217.84 224.23 217.33 221.82 -0.76% 1821万 40.11亿
2025-11-06 226.82 246.18 225.83 239.49 7.96% 4199万 99.41亿
2025-11-07 233.78 237.06 230.53 232.49 -2.92% 2141万 50.11亿
2025-11-10 231.82 233.02 220.50 224.69 -3.35% 2409万 54.00亿
2025-11-11 225.82 230.72 220.32 221.22 -1.54% 1857万 41.75亿
2025-11-12 220.82 221.77 215.83 219.81 -0.64% 1723万 37.74亿
2025-11-13 219.73 224.16 216.03 222.57 1.26% 1909万 42.07亿
2025-11-14 217.83 217.83 212.04 212.04 -4.73% 1986万 42.79亿
2025-11-17 213.63 217.71 211.01 213.36 0.62% 1526万 32.70亿
2025-11-18 212.61 218.03 211.84 214.83 0.69% 1556万 33.58亿
2025-11-19 214.83 218.73 212.67 212.86 -0.92% 1187万 25.59亿
2025-11-20 218.12 219.62 213.34 214.66 0.84% 1327万 28.68亿
2025-11-21 209.83 211.71 205.20 206.14 -3.97% 1756万 36.56亿
2025-11-24 208.80 210.65 203.11 208.09 0.95% 1783万 37.06亿
2025-11-25 209.83 211.61 204.20 206.54 -0.75% 2128万 44.17亿
2025-11-26 205.84 217.45 203.84 213.48 3.36% 2982万 63.72亿
2025-11-27 216.83 232.71 215.49 215.78 1.08% 3838万 85.83亿
2025-11-28 213.83 219.41 210.51 217.13 0.63% 2038万 43.94亿
2025-12-01 219.73 219.73 211.33 215.86 -0.58% 2555万 54.90亿
2025-12-02 214.83 215.59 211.43 212.41 -1.6% 1213万 25.85亿
2025-12-03 211.26 214.83 208.93 209.97 -1.15% 1340万 28.37亿
2025-12-04 208.84 216.11 208.21 215.83 2.79% 1768万 37.69亿
2025-12-05 212.83 215.51 208.16 214.09 -0.81% 2000万 42.52亿
2025-12-08 213.83 224.48 213.34 220.70 3.09% 2422万 53.59亿
2025-12-09 217.77 223.55 215.82 219.13 -0.72% 2196万 48.28亿
2025-12-10 211.84 220.82 207.02 218.33 -0.36% 4513万 96.42亿
2025-12-11 218.35 218.81 210.53 212.43 -2.7% 2563万 54.57亿
2025-12-12 211.83 211.83 204.84 209.83 -1.22% 3218万 67.18亿
2025-12-15 207.64 208.73 202.52 202.84 -3.33% 1858万 38.18亿
2025-12-16 201.83 203.22 196.05 197.59 -2.59% 1718万 34.17亿
2025-12-17 198.84 208.52 197.25 206.94 4.73% 2104万 42.74亿
2025-12-18 204.89 206.62 201.34 202.54 -2.12% 1193万 24.30亿
2025-12-19 204.94 209.83 203.92 203.92 0.68% 1832万 37.87亿
2025-12-22 205.39 215.99 205.39 215.01 5.44% 3086万 65.47亿
2025-12-23 213.82 222.19 213.82 219.35 2.02% 2390万 52.46亿
2025-12-24 218.82 220.94 215.48 219.73 0.17% 1672万 36.58亿
2025-12-25 219.78 224.20 218.42 220.27 0.25% 1570万 34.79亿
2025-12-26 219.45 221.10 215.87 217.43 -1.29% 1439万 31.46亿
2025-12-29 216.71 222.41 216.62 219.06 0.75% 1595万 35.08亿
2025-12-30 218.83 229.82 218.57 224.83 2.64% 2488万 56.15亿
2025-12-31 224.97 231.02 221.82 224.23 -0.27% 1883万 42.60亿
2026-01-05 227.32 227.97 221.52 225.82 0.71% 2111万 47.53亿
2026-01-06 224.02 231.95 223.32 225.64 -0.08% 2241万 50.82亿
2026-01-07 225.65 226.71 219.18 222.57 -1.36% 2415万 53.55亿
2026-01-08 225.82 251.80 225.82 241.49 8.5% 5190万 126.59亿
2026-01-09 237.82 250.57 231.82 246.35 2.02% 3465万 84.01亿
2026-01-12 246.35 249.79 239.51 245.85 -0.2% 2700万 66.34亿
2026-01-13 245.84 246.69 233.14 235.38 -4.26% 2597万 62.11亿
2026-01-14 239.62 255.77 239.61 251.30 6.76% 4563万 114.28亿
2026-01-15 253.80 257.80 245.27 249.80 -0.6% 2641万 66.04亿
2026-01-16 252.50 256.40 241.81 244.14 -2.27% 3011万 74.05亿
2026-01-19 245.80 261.88 245.05 255.75 4.76% 4090万 104.21亿
2026-01-20 260.79 273.58 253.30 254.01 -0.68% 3776万 98.83亿
2026-01-21 263.28 297.76 263.28 287.88 13.34% 6236万 177.46亿
2026-01-22 301.76 308.32 284.77 288.27 0.14% 5169万 152.02亿
2026-01-23 275.78 284.72 269.99 275.78 -4.33% 4125万 113.82亿
2026-01-26 275.27 284.77 269.75 272.78 -1.09% 3136万 86.47亿
2026-01-27 274.15 279.00 267.80 270.54 -0.82% 2837万 77.44亿
2026-01-28 276.09 277.78 260.29 268.10 -0.9% 3449万 91.99亿
2026-01-29 268.18 272.68 260.39 261.17 -2.58% 2283万 60.71亿
2026-01-30 261.17 269.02 256.27 264.32 1.21% 2262万 59.69亿
2026-02-02 259.88 268.22 251.80 252.18 -4.59% 2257万 58.25亿
2026-02-03 257.08 257.88 243.87 251.38 -0.32% 2610万 65.19亿
2026-02-04 248.13 248.59 240.41 243.89 -2.98% 1673万 40.77亿
2026-02-05 238.73 242.70 236.71 238.06 -2.39% 1587万 37.97亿
2026-02-06 235.69 247.43 232.47 242.57 1.89% 2036万 49.03亿
2026-02-09 250.89 253.21 244.40 250.00 3.06% 1927万 47.99亿
2026-02-10 254.75 269.38 253.88 258.88 3.55% 2820万 74.37亿
2026-02-11 254.88 258.21 251.25 254.88 -1.54% 1318万 33.62亿
2026-02-12 259.88 264.87 256.89 262.22 2.88% 1839万 48.11亿
2026-02-13 259.88 265.57 257.90 258.94 -1.25% 1532万 40.05亿
2026-02-24 266.71 267.88 247.66 248.03 -4.22% 2138万 53.96亿
2026-02-25 249.89 252.21 245.07 246.37 -0.67% 1598万 39.66亿
2026-02-26 251.29 257.86 244.36 252.58 2.52% 2731万 68.53亿
2026-02-27 246.89 269.76 242.52 260.98 3.32% 3926万 100.62亿
2026-03-02 254.96 264.88 254.63 258.83 -0.82% 2688万 69.96亿
2026-03-03 257.67 257.88 239.89 240.89 -6.93% 3196万 78.58亿
2026-03-04 236.87 243.77 233.66 235.89 -2.07% 1846万 43.91亿
2026-03-05 245.85 247.39 237.74 242.88 2.96% 2140万 51.97亿
2026-03-06 239.89 242.86 238.38 241.79 -0.45% 1451万 34.88亿
2026-03-09 232.62 241.29 226.00 238.32 -1.43% 2278万 52.84亿
2026-03-10 246.88 250.87 244.69 247.42 3.82% 2168万 53.65亿
2026-03-11 247.43 255.24 242.71 244.09 -1.35% 1925万 47.97亿
2026-03-12 241.59 251.56 240.39 241.89 -0.9% 1729万 42.22亿
2026-03-13 238.89 240.69 234.94 235.63 -2.59% 1365万 32.37亿
2026-03-16 235.07 236.77 224.89 233.74 -0.8% 2224万 51.10亿
2026-03-17 235.87 235.99 226.99 226.99 -2.89% 1359万 31.36亿
2026-03-18 228.35 232.39 224.00 231.29 1.9% 1492万 34.10亿
2026-03-19 226.90 227.70 220.90 222.53 -3.79% 1736万 38.91亿
2026-03-20 224.40 225.40 215.90 216.32 -2.79% 2022万 44.31亿
2026-03-23 212.89 214.88 205.99 206.95 -4.33% 2112万 44.35亿
2026-03-24 210.59 213.88 202.89 213.17 3.01% 2209万 46.20亿
2026-03-25 214.35 221.43 212.45 217.30 1.94% 2129万 46.33亿
2026-03-26 223.23 227.90 217.90 218.60 0.6% 2243万 50.07亿
2026-03-27 214.50 223.79 210.20 220.85 1.03% 1839万 40.16亿
2026-03-30 218.50 218.78 212.97 215.63 -2.36% 1461万 31.48亿
2026-03-31 214.46 217.94 209.91 210.16 -2.54% 1448万 30.88亿
2026-04-01 217.00 221.70 214.90 220.21 4.78% 1968万 43.10亿
2026-04-02 218.90 219.14 211.20 212.90 -3.32% 1300万 27.89亿
2026-04-03 213.97 218.07 213.12 213.67 0.36% 1170万 25.22亿
2026-04-07 213.90 223.75 210.90 217.44 1.76% 1987万 43.49亿
2026-04-08 226.00 231.79 222.95 228.40 5.04% 3091万 70.29亿
2026-04-09 224.90 230.25 223.56 226.90 -0.66% 1963万 44.66亿
2026-04-10 230.38 238.40 230.38 231.71 2.12% 2946万 68.73亿
2026-04-13 239.89 256.60 239.89 245.14 5.79% 4266万 105.75亿
2026-04-14 250.90 252.74 244.92 248.67 1.44% 2772万 68.77亿
2026-04-15 251.77 261.18 248.08 251.88 1.29% 3629万 92.89亿
2026-04-16 252.38 254.88 247.89 252.88 0.4% 2342万 58.96亿
2026-04-17 257.88 268.38 256.98 259.88 2.77% 3275万 86.08亿
2026-04-20 261.88 271.43 260.47 261.66 0.68% 2785万 73.79亿
2026-04-21 259.88 259.91 250.19 252.43 -3.53% 2138万 54.02亿
2026-04-22 250.91 260.11 250.89 259.08 2.63% 2397万 61.70亿
2026-04-23 268.08 274.13 259.18 263.28 1.62% 3610万 96.15亿
2026-04-24 275.50 293.17 270.94 284.87 8.2% 5412万 152.61亿
2026-04-27 299.86 304.86 293.17 296.13 3.95% 4634万 138.49亿
2026-04-28 289.87 299.88 285.87 288.87 -2.45% 3180万 93.14亿
2026-04-29 284.59 287.67 270.94 278.64 -3.54% 3561万 98.89亿
2026-04-30 284.77 302.54 284.75 296.11 6.27% 4890万 143.91亿
2026-05-06 321.95 355.34 320.85 344.25 16.26% 6160万 212.40亿
2026-05-07 342.53 343.01 333.73 341.44 -0.82% 4813万 163.06亿
2026-05-08 333.73 338.40 319.86 323.13 -5.36% 4997万 162.43亿
2026-05-11 340.34 349.84 332.82 349.02 8.01% 5450万 186.42亿
2026-05-12 342.84 358.64 338.29 349.03 0.0% 4334万 150.57亿
2026-05-13 334.85 350.17 328.13 348.03 -0.29% 4175万 141.65亿
2026-05-14 348.22 353.52 324.85 325.05 -6.6% 4229万 141.36亿
2026-05-15 319.85 324.85 300.04 302.87 -6.82% 5767万 178.21亿
2026-05-18 302.86 314.36 299.86 303.49 0.2% 3547万 108.96亿
2026-05-19 303.34 311.90 291.45 311.88 2.76% 4312万 129.90亿
2026-05-20 306.86 324.42 306.58 316.59 1.51% 4227万 134.05亿
2026-05-21 333.15 339.74 305.86 306.86 -3.08% 5159万 167.69亿
2026-05-22 310.96 315.20 301.04 312.26 1.76% 3706万 114.29亿
2026-05-25 312.26 330.73 302.04 329.53 5.53% 5169万 166.20亿
2026-05-26 322.85 344.84 315.96 341.00 3.48% 5315万 174.58亿
2026-05-27 342.84 342.84 316.51 316.64 -7.14% 4656万 152.70亿
2026-05-28 310.99 318.83 305.97 314.22 -0.77% 3642万 114.12亿
2026-05-29 319.65 322.41 290.76 293.77 -6.51% 4268万 129.28亿
2026-06-01 299.63 300.05 274.87 275.23 -6.31% 4011万 115.31亿
2026-06-02 278.86 288.67 273.93 283.36 2.95% 2825万 79.64亿
2026-06-03 282.87 297.86 281.26 285.81 0.86% 3741万 108.29亿
2026-06-04 282.87 289.42 279.95 285.66 -0.05% 2517万 71.76亿
2026-06-05 279.87 283.49 272.80 273.93 -4.1% 3322万 92.07亿
2026-06-08 260.37 267.38 255.72 259.58 -5.24% 3161万 82.84亿
2026-06-09 266.88 269.37 259.39 268.06 3.27% 3129万 82.81亿
2026-06-10 284.87 305.66 281.53 284.67 6.2% 6468万 188.82亿
2026-06-11 282.25 292.98 278.87 289.71 1.77% 4063万 116.36亿
2026-06-12 299.68 299.70 279.87 279.87 -3.39% 4932万 143.28亿
2026-06-15 287.87 299.86 281.88 299.18 6.9% 3703万 109.40亿
2026-06-16 298.86 298.86 291.07 294.18 -1.67% 2801万 82.54亿
2026-06-17 287.87 309.61 284.97 308.08 4.73% 4323万 129.23亿
2026-06-18 309.86 336.03 308.74 327.85 6.42% 5378万 174.75亿
2026-06-22 329.85 334.65 316.52 327.15 -0.21% 4342万 141.35亿
2026-06-23 324.00 333.33 312.72 317.00 -3.1% 3479万 111.97亿
2026-06-24 314.00 342.00 310.01 337.10 6.34% 4588万 149.62亿
2026-06-25 339.00 369.00 338.00 360.28 6.88% 6044万 215.00亿
2026-06-26 355.00 358.00 337.93 344.90 -4.27% 3977万 138.18亿
2026-06-29 347.99 363.80 339.80 354.84 2.88% 4645万 164.14亿
2026-06-30 360.20 377.79 354.24 370.30 4.36% 4149万 153.57亿
2026-07-01 368.00 377.88 346.30 349.90 -5.51% 4096万 148.02亿
2026-07-02 336.60 348.60 320.76 322.29 -7.89% 3980万 132.86亿
2026-07-03 327.00 337.39 317.03 325.40 0.96% 2908万 95.07亿
2026-07-06 340.00 353.53 327.80 339.00 4.18% 3649万 124.18亿
2026-07-07 334.00 354.33 328.58 342.60 1.06% 3059万 105.72亿
2026-07-08 349.00 359.04 342.01 343.00 0.12% 3029万 105.89亿
2026-07-09 346.21 363.85 335.50 363.46 5.97% 4275万 150.18亿
2026-07-10 366.00 395.17 352.51 353.00 -2.88% 5134万 192.82亿
2026-07-13 347.00 370.30 339.10 345.00 -2.27% 3640万 129.70亿
2026-07-14 347.90 351.01 319.09 340.85 -1.2% 3998万 134.60亿
2026-07-15 346.00 347.50 320.51 324.11 -4.91% 2685万 88.76亿
2026-07-16 319.78 337.50 315.00 320.40 -1.14% 2799万 91.41亿
2026-07-17 317.00 323.62 298.00 304.88 -4.84% 3579万 110.55亿
2026-07-20 311.00 320.99 299.92 320.12 5.0% 3649万 112.97亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制