📊 K线图 2026-07-20

返回
股票：福昕软件 (688095) 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
2023-07-17 121.93 122.91 117.71 118.34 0.0% 111万 1.36亿
2023-07-18 117.65 118.03 114.89 117.05 -1.09% 94万 1.12亿
2023-07-19 131.76 140.46 131.76 140.46 20.0% 613万 8.62亿
2023-07-20 135.66 135.66 122.77 123.02 -12.42% 506万 6.55亿
2023-07-21 121.97 123.74 116.50 118.16 -3.95% 244万 2.98亿
2023-07-24 118.98 124.51 117.35 121.63 2.94% 178万 2.21亿
2023-07-25 123.20 132.75 117.02 128.08 5.3% 392万 5.02亿
2023-07-26 124.88 125.86 118.84 119.95 -6.35% 233万 2.90亿
2023-07-27 119.95 121.80 115.17 117.32 -2.2% 124万 1.50亿
2023-07-28 115.83 116.54 102.07 102.11 -12.97% 380万 4.14亿
2023-07-31 100.42 101.56 96.47 97.76 -4.26% 343万 3.46亿
2023-08-01 98.49 100.55 94.95 98.37 0.62% 194万 1.94亿
2023-08-02 96.35 97.81 94.57 97.23 -1.16% 157万 1.54亿
2023-08-03 95.99 98.29 95.60 97.13 -0.1% 115万 1.14亿
2023-08-04 96.36 99.67 95.58 98.75 1.67% 139万 1.39亿
2023-08-07 98.33 104.88 98.28 103.34 4.65% 208万 2.17亿
2023-08-08 102.46 103.97 100.36 102.95 -0.38% 157万 1.63亿
2023-08-09 100.87 102.98 99.49 99.69 -3.17% 102万 1.05亿
2023-08-10 100.69 101.74 98.72 101.17 1.49% 88万 8987万
2023-08-11 99.71 100.80 97.19 97.19 -3.94% 89万 8994万
2023-08-14 95.05 99.77 95.05 99.40 2.28% 142万 1.41亿
2023-08-15 98.51 100.00 94.20 95.84 -3.58% 141万 1.38亿
2023-08-16 95.71 97.11 92.54 93.12 -2.84% 123万 1.18亿
2023-08-17 92.50 95.05 91.68 91.87 -1.34% 124万 1.17亿
2023-08-18 91.50 92.81 88.85 89.28 -2.81% 130万 1.19亿
2023-08-21 89.84 90.83 86.90 86.95 -2.61% 123万 1.11亿
2023-08-22 88.41 90.42 86.26 90.07 3.58% 119万 1.08亿
2023-08-23 89.54 91.44 85.95 86.27 -4.21% 133万 1.20亿
2023-08-24 87.29 88.08 85.56 86.11 -0.19% 97万 8607万
2023-08-25 84.87 86.90 82.28 82.79 -3.85% 103万 8751万
2023-08-28 87.09 87.73 81.60 81.60 -1.44% 152万 1.30亿
2023-08-29 82.04 88.50 81.61 88.45 8.39% 159万 1.39亿
2023-08-30 88.50 97.10 87.71 95.09 7.52% 298万 2.80亿
2023-08-31 94.40 96.15 91.45 92.76 -2.45% 275万 2.62亿
2023-09-01 91.13 92.73 86.07 88.38 -4.73% 245万 2.22亿
2023-09-04 87.64 88.67 80.51 83.88 -5.1% 317万 2.70亿
2023-09-05 82.88 86.09 82.88 83.25 -0.75% 166万 1.43亿
2023-09-06 84.20 85.02 80.93 83.58 0.4% 150万 1.28亿
2023-09-07 84.27 84.56 80.62 80.92 -3.19% 120万 1.01亿
2023-09-08 80.14 82.16 80.00 80.93 0.01% 92万 7647万
2023-09-11 80.70 84.82 80.35 82.98 2.54% 159万 1.33亿
2023-09-12 82.61 83.89 81.64 82.28 -0.84% 112万 9411万
2023-09-13 83.11 83.11 77.99 79.22 -3.72% 157万 1.28亿
2023-09-14 79.22 79.54 77.37 78.18 -1.32% 109万 8719万
2023-09-15 78.64 78.82 76.24 76.93 -1.6% 118万 9323万
2023-09-18 76.93 78.17 75.87 76.01 -1.2% 109万 8576万
2023-09-19 75.72 76.80 73.78 73.89 -2.78% 142万 1.08亿
2023-09-20 74.02 75.65 72.94 73.01 -1.2% 121万 9154万
2023-09-21 72.67 74.50 72.29 72.93 -0.11% 74万 5576万
2023-09-22 73.39 81.12 73.30 79.03 8.36% 290万 2.30亿
2023-09-25 80.63 80.63 77.41 78.38 -0.82% 180万 1.44亿
2023-09-26 79.15 86.20 78.98 81.61 4.13% 374万 3.17亿
2023-09-27 81.07 81.51 78.31 80.36 -1.53% 221万 1.81亿
2023-09-28 81.25 82.39 79.33 80.36 -0.01% 187万 1.54亿
2023-10-09 80.63 80.63 77.20 78.35 -2.5% 163万 1.30亿
2023-10-10 78.74 80.14 76.89 77.55 -1.02% 135万 1.07亿
2023-10-11 77.68 83.37 76.22 80.90 4.31% 208万 1.71亿
2023-10-12 81.13 82.29 77.19 77.33 -4.41% 190万 1.52亿
2023-10-13 77.48 77.61 74.80 75.39 -2.51% 157万 1.22亿
2023-10-16 75.49 75.67 72.54 73.01 -3.16% 134万 1.01亿
2023-10-17 73.74 73.74 70.53 72.27 -1.01% 106万 7746万
2023-10-18 71.63 72.56 68.50 70.69 -2.19% 131万 9335万
2023-10-19 69.41 72.10 69.25 70.50 -0.26% 111万 8014万
2023-10-20 69.82 71.05 67.66 67.93 -3.65% 95万 6699万
2023-10-23 67.91 68.67 64.94 65.85 -3.05% 124万 8420万
2023-10-24 66.67 68.50 63.60 66.98 1.72% 121万 8266万
2023-10-25 66.98 68.98 66.16 67.12 0.21% 130万 8989万
2023-10-26 66.62 67.93 65.29 66.39 -1.08% 133万 9024万
2023-10-27 65.88 66.94 64.85 66.18 -0.33% 128万 8624万
2023-10-30 66.04 69.15 65.97 69.07 4.37% 184万 1.27亿
2023-10-31 68.63 68.79 65.40 66.71 -3.42% 193万 1.31亿
2023-11-01 66.92 68.12 66.07 66.39 -0.47% 112万 7689万
2023-11-02 66.39 67.19 64.91 65.42 -1.47% 152万 1.03亿
2023-11-03 65.75 70.55 65.75 69.42 6.12% 272万 1.91亿
2023-11-06 70.50 76.16 68.96 75.43 8.65% 319万 2.40亿
2023-11-07 75.32 78.26 73.09 77.28 2.45% 290万 2.25亿
2023-11-08 77.58 86.14 76.80 82.98 7.38% 463万 3.89亿
2023-11-09 82.97 84.37 78.68 79.99 -3.6% 376万 3.09亿
2023-11-10 79.65 80.53 78.28 78.92 -1.34% 174万 1.41亿
2023-11-13 79.86 84.66 79.86 81.45 3.2% 253万 2.11亿
2023-11-14 83.16 85.35 80.11 83.54 2.57% 222万 1.87亿
2023-11-15 85.51 85.55 81.61 82.58 -1.15% 206万 1.75亿
2023-11-16 82.44 87.06 81.34 82.73 0.19% 206万 1.77亿
2023-11-17 82.71 82.97 80.51 82.33 -0.49% 163万 1.36亿
2023-11-20 81.61 85.03 80.63 83.54 1.47% 133万 1.13亿
2023-11-21 83.75 84.07 81.28 82.16 -1.65% 150万 1.26亿
2023-11-22 80.64 82.70 79.62 79.75 -2.94% 136万 1.12亿
2023-11-23 79.75 79.90 76.68 79.44 -0.38% 123万 9870万
2023-11-24 79.83 79.83 75.38 76.52 -3.68% 148万 1.16亿
2023-11-27 76.52 77.48 74.32 75.31 -1.58% 124万 9580万
2023-11-28 75.24 76.50 73.93 76.21 1.19% 124万 9533万
2023-11-29 76.10 76.91 74.42 74.87 -1.75% 104万 8014万
2023-11-30 75.16 76.07 73.52 74.58 -0.38% 101万 7729万
2023-12-01 75.22 82.87 74.52 80.93 8.5% 311万 2.49亿
2023-12-04 80.91 82.60 78.57 78.72 -2.72% 249万 2.02亿
2023-12-05 78.81 78.81 75.95 75.96 -3.51% 134万 1.05亿
2023-12-06 76.11 79.16 74.86 77.40 1.89% 142万 1.11亿
2023-12-07 77.27 84.45 76.94 82.60 6.72% 301万 2.48亿
2023-12-08 82.43 83.09 79.19 81.31 -1.56% 291万 2.40亿
2023-12-11 80.40 83.80 78.82 83.13 2.24% 245万 2.03亿
2023-12-12 82.69 84.07 81.41 81.89 -1.49% 169万 1.42亿
2023-12-13 81.35 81.71 79.18 79.18 -3.31% 150万 1.23亿
2023-12-14 79.75 80.87 78.78 78.78 -0.5% 113万 9209万
2023-12-15 78.66 78.66 76.95 77.39 -1.77% 117万 9296万
2023-12-18 76.38 77.58 74.39 75.03 -3.05% 121万 9370万
2023-12-19 74.63 76.69 73.08 75.77 1.0% 116万 8852万
2023-12-20 75.70 76.26 71.29 71.54 -5.58% 142万 1.06亿
2023-12-21 69.33 73.61 69.33 73.37 2.56% 150万 1.10亿
2023-12-22 72.83 74.19 70.18 70.35 -4.11% 135万 9836万
2023-12-25 69.99 72.27 68.83 69.94 -0.59% 129万 9171万
2023-12-26 70.54 70.54 66.73 67.46 -3.54% 172万 1.19亿
2023-12-27 67.46 68.67 66.37 67.00 -0.69% 120万 8218万
2023-12-28 67.00 69.75 65.57 68.98 2.95% 148万 1.03亿
2023-12-29 68.80 70.36 68.12 68.68 -0.43% 149万 1.05亿
2024-01-02 69.27 69.56 66.27 66.27 -3.51% 149万 1.02亿
2024-01-03 66.56 67.50 64.06 64.24 -3.07% 206万 1.37亿
2024-01-04 64.48 64.65 62.63 63.32 -1.42% 181万 1.17亿
2024-01-05 63.96 63.96 61.36 62.00 -2.1% 130万 8307万
2024-01-08 61.81 62.17 59.98 60.25 -2.82% 145万 9020万
2024-01-09 60.76 61.53 58.79 59.35 -1.49% 195万 1.19亿
2024-01-10 59.34 59.73 57.60 58.59 -1.28% 175万 1.05亿
2024-01-11 58.98 60.93 58.98 60.48 3.22% 140万 8569万
2024-01-12 60.48 60.78 59.06 59.31 -1.93% 120万 7338万
2024-01-15 59.31 59.56 57.82 58.69 -1.04% 161万 9610万
2024-01-16 58.99 59.00 56.72 58.05 -1.09% 147万 8668万
2024-01-17 58.28 59.00 57.02 57.40 -1.12% 173万 1.03亿
2024-01-18 57.04 59.19 56.09 59.08 2.91% 268万 1.57亿
2024-01-19 58.70 58.90 56.57 56.90 -3.68% 175万 1.03亿
2024-01-22 56.90 57.44 51.93 52.47 -7.79% 303万 1.69亿
2024-01-23 54.70 54.70 51.76 53.84 2.6% 240万 1.30亿
2024-01-24 53.79 54.87 51.13 52.69 -2.14% 249万 1.33亿
2024-01-25 52.58 54.34 51.62 54.08 2.65% 238万 1.30亿
2024-01-26 54.08 54.46 52.96 53.09 -1.84% 165万 9029万
2024-01-29 53.95 54.04 50.74 51.03 -3.87% 208万 1.10亿
2024-01-30 51.13 51.64 49.09 49.29 -3.41% 154万 7926万
2024-01-31 48.16 49.69 46.68 46.71 -5.25% 167万 8226万
2024-02-01 47.04 47.98 45.04 46.39 -0.67% 193万 9170万
2024-02-02 46.50 47.39 41.62 43.20 -6.89% 228万 1.03亿
2024-02-05 43.54 43.54 36.97 38.78 -10.22% 284万 1.15亿
2024-02-06 40.72 41.48 36.39 40.52 4.49% 357万 1.41亿
2024-02-07 40.71 42.71 38.12 39.33 -2.94% 464万 1.89亿
2024-02-08 39.28 45.49 38.40 44.86 14.05% 401万 1.71亿
2024-02-19 46.36 48.18 44.84 47.98 6.95% 463万 2.20亿
2024-02-20 48.05 48.06 44.16 46.63 -2.81% 425万 1.98亿
2024-02-21 45.72 48.06 45.12 46.41 -0.46% 351万 1.67亿
2024-02-22 46.75 49.05 46.42 48.57 4.64% 317万 1.55亿
2024-02-23 48.97 50.32 47.98 50.09 3.14% 295万 1.49亿
2024-02-26 49.99 52.01 48.96 50.60 1.02% 259万 1.33亿
2024-02-27 49.86 52.89 48.98 52.89 4.53% 330万 1.72亿
2024-02-28 52.09 54.22 46.79 46.80 -11.51% 449万 2.34亿
2024-02-29 46.27 49.46 45.86 48.82 4.31% 309万 1.52亿
2024-03-01 50.12 53.06 48.81 52.61 7.75% 445万 2.32亿
2024-03-04 55.10 59.00 53.59 55.24 5.01% 666万 3.76亿
2024-03-05 57.55 62.93 57.03 59.22 7.21% 997万 6.09亿
2024-03-06 59.00 59.11 53.48 57.62 -2.71% 790万 4.54亿
2024-03-07 57.03 61.16 56.65 58.03 0.72% 594万 3.59亿
2024-03-08 58.21 59.77 56.10 57.60 -0.75% 333万 1.95亿
2024-03-11 57.47 61.85 56.05 61.75 7.2% 460万 2.80亿
2024-03-12 61.84 62.93 59.00 60.19 -2.53% 327万 2.01亿
2024-03-13 59.98 66.18 59.41 65.11 8.18% 477万 3.10亿
2024-03-14 63.91 64.04 59.67 62.34 -4.26% 450万 2.83亿
2024-03-15 61.18 62.06 59.95 61.42 -1.48% 279万 1.74亿
2024-03-18 61.39 64.94 60.95 63.32 3.11% 267万 1.72亿
2024-03-19 63.32 67.23 63.32 64.06 1.16% 333万 2.21亿
2024-03-20 65.00 75.22 64.90 74.53 16.35% 636万 4.51亿
2024-03-21 79.53 88.02 76.70 79.70 6.93% 950万 7.86亿
2024-03-22 80.49 89.19 75.07 83.41 4.66% 706万 5.80亿
2024-03-25 83.27 83.27 70.90 70.90 -15.01% 578万 4.47亿
2024-03-26 70.80 73.26 66.54 67.45 -4.85% 458万 3.22亿
2024-03-27 67.71 68.12 63.39 63.39 -6.02% 353万 2.33亿
2024-03-28 62.13 67.59 61.46 66.26 4.53% 403万 2.68亿
2024-03-29 65.88 68.33 64.07 66.44 0.27% 266万 1.79亿
2024-04-01 66.83 68.80 63.01 68.54 3.15% 407万 2.73亿
2024-04-02 66.86 67.73 64.15 65.23 -4.82% 282万 1.88亿
2024-04-03 64.35 64.91 60.97 61.41 -5.86% 276万 1.74亿
2024-04-08 60.47 60.51 57.93 58.26 -5.12% 227万 1.37亿
2024-04-09 58.28 60.40 58.03 60.18 3.29% 207万 1.26亿
2024-04-10 60.67 60.67 55.95 57.66 -4.18% 231万 1.36亿
2024-04-11 57.33 60.51 57.22 58.84 2.05% 198万 1.20亿
2024-04-12 58.58 60.37 58.01 59.28 0.75% 141万 8553万
2024-04-15 58.07 58.23 49.27 50.63 -14.6% 526万 2.84亿
2024-04-16 50.27 50.61 46.42 48.30 -4.6% 356万 1.76亿
2024-04-17 50.15 52.49 48.77 52.32 8.33% 308万 1.60亿
2024-04-18 52.10 52.13 49.64 50.44 -3.59% 150万 7818万
2024-04-19 50.84 50.84 48.28 48.62 -3.61% 160万 8006万
2024-04-22 46.95 49.11 46.02 48.29 -0.69% 181万 8799万
2024-04-23 47.49 50.40 47.49 49.52 2.55% 156万 7869万
2024-04-24 49.66 52.09 49.16 51.88 4.77% 170万 8849万
2024-04-25 52.11 52.31 50.81 51.11 -1.48% 117万 6131万
2024-04-26 50.87 55.05 50.87 53.62 4.91% 207万 1.13亿
2024-04-29 55.08 61.46 55.08 60.30 12.45% 343万 2.06亿
2024-04-30 59.59 61.12 58.67 59.45 -1.4% 177万 1.07亿
2024-05-06 60.18 62.41 59.60 59.90 0.76% 227万 1.41亿
2024-05-07 59.98 62.28 59.00 60.32 0.69% 170万 1.05亿
2024-05-08 60.32 60.37 57.40 57.86 -4.08% 181万 1.07亿
2024-05-09 57.23 58.26 57.06 57.46 -0.68% 130万 7656万
2024-05-10 59.00 61.46 57.28 57.53 0.12% 184万 1.10亿
2024-05-13 57.03 57.42 54.49 55.65 -3.26% 192万 1.09亿
2024-05-14 56.24 57.03 54.57 55.44 -0.39% 150万 8484万
2024-05-15 55.02 55.26 53.19 53.30 -3.85% 120万 6626万
2024-05-16 54.08 55.04 53.64 53.96 1.24% 129万 7174万
2024-05-17 53.79 54.74 53.20 53.74 -0.42% 149万 8191万
2024-05-20 53.76 56.03 52.78 54.52 1.46% 196万 1.09亿
2024-05-21 54.62 55.21 53.69 54.06 -0.85% 100万 5555万
2024-05-22 54.09 55.65 53.52 55.39 2.46% 115万 6413万
2024-05-23 55.39 55.49 52.67 53.22 -3.92% 162万 8915万
2024-05-24 53.20 53.42 50.99 51.14 -3.9% 134万 7102万
2024-05-27 51.72 52.10 50.06 51.43 0.56% 128万 6668万
2024-05-28 51.87 51.87 49.85 50.10 -2.58% 111万 5732万
2024-05-29 50.15 51.32 49.90 50.34 0.49% 81万 4208万
2024-05-30 50.16 50.71 49.17 50.25 -0.2% 96万 4928万
2024-05-31 50.54 51.19 49.77 50.08 -0.33% 132万 6776万
2024-06-03 49.85 50.81 49.29 49.75 -0.65% 117万 5990万
2024-06-04 49.58 49.58 46.88 47.23 -5.08% 269万 1.31亿
2024-06-05 47.39 49.08 47.00 47.06 -0.35% 256万 1.25亿
2024-06-06 47.23 47.94 44.28 44.79 -4.83% 194万 8958万
2024-06-07 45.33 46.21 44.31 44.95 0.35% 162万 7451万
2024-06-11 44.55 46.12 43.55 46.01 2.36% 159万 7314万
2024-06-12 46.10 47.95 45.90 47.39 3.01% 129万 6247万
2024-06-13 47.39 49.43 46.81 48.53 2.39% 181万 8906万
2024-06-14 50.15 50.77 48.19 49.89 2.82% 248万 1.25亿
2024-06-17 48.18 49.35 47.95 49.13 -1.54% 199万 9878万
2024-06-18 49.16 50.12 48.57 48.86 -0.54% 183万 9181万
2024-06-19 49.14 49.44 47.48 47.84 -2.09% 122万 5969万
2024-06-20 47.85 49.26 47.13 47.17 -1.41% 127万 6179万
2024-06-21 46.44 48.05 45.68 47.78 1.3% 159万 7553万
2024-06-24 47.08 47.88 44.72 45.00 -5.81% 212万 9839万
2024-06-25 45.58 45.76 43.27 43.76 -2.77% 128万 5729万
2024-06-26 43.78 48.03 43.16 47.69 8.99% 213万 9891万
2024-06-27 47.17 48.44 46.68 46.78 -1.91% 167万 8021万
2024-06-28 46.68 47.34 45.16 45.40 -2.94% 149万 6984万
2024-07-01 44.70 45.49 42.48 43.36 -4.5% 202万 8854万
2024-07-02 43.65 45.59 43.62 43.86 1.14% 167万 7509万
2024-07-03 43.86 43.88 42.58 43.11 -1.69% 100万 4356万
2024-07-04 43.37 43.47 41.15 41.17 -4.51% 134万 5684万
2024-07-05 41.14 41.76 40.35 41.19 0.05% 108万 4502万
2024-07-08 40.68 41.20 39.26 39.49 -4.11% 127万 5140万
2024-07-09 39.32 40.63 38.48 40.38 2.23% 164万 6564万
2024-07-10 40.15 41.43 39.65 40.73 0.88% 105万 4331万
2024-07-11 41.61 42.31 40.63 42.02 3.16% 111万 4678万
2024-07-12 41.72 42.60 40.83 41.41 -1.46% 106万 4475万
2024-07-15 41.23 41.28 39.95 40.10 -3.16% 93万 3783万
2024-07-16 40.14 40.72 39.31 40.50 0.99% 110万 4443万
2024-07-17 40.60 41.24 39.43 39.54 -2.35% 95万 3881万
2024-07-18 39.24 39.43 37.85 38.84 -1.78% 101万 3947万
2024-07-19 39.33 40.71 38.41 40.11 3.27% 130万 5244万
2024-07-22 41.13 41.51 40.33 41.02 2.27% 143万 5950万
2024-07-23 40.73 41.54 38.82 39.51 -3.67% 91万 3775万
2024-07-24 39.13 39.49 38.29 38.60 -2.31% 129万 5068万
2024-07-25 38.23 39.22 37.90 38.63 0.08% 96万 3756万
2024-07-26 38.55 39.43 38.46 39.16 1.36% 74万 2933万
2024-07-29 39.35 39.35 38.45 38.51 -1.65% 77万 3025万
2024-07-30 38.53 39.70 38.16 39.05 1.39% 96万 3786万
2024-07-31 38.79 42.11 38.76 41.72 6.85% 146万 6057万
2024-08-01 41.63 43.08 41.41 42.12 0.95% 192万 8224万
2024-08-02 41.62 42.40 40.52 40.62 -3.55% 107万 4507万
2024-08-05 39.95 41.54 38.76 39.13 -3.68% 159万 6434万
2024-08-06 39.63 40.23 39.24 40.02 2.28% 78万 3156万
2024-08-07 40.22 42.42 40.14 40.73 1.78% 197万 8264万
2024-08-08 40.63 41.03 38.95 40.24 -1.22% 131万 5324万
2024-08-09 40.62 40.76 39.41 39.47 -1.9% 106万 4286万
2024-08-12 39.31 39.37 38.23 38.60 -2.21% 77万 3017万
2024-08-13 38.63 38.88 38.06 38.65 0.13% 73万 2853万
2024-08-14 38.47 38.87 38.12 38.50 -0.38% 63万 2479万
2024-08-15 38.20 40.32 38.05 39.69 3.09% 133万 5314万
2024-08-16 39.69 40.75 39.37 39.67 -0.05% 83万 3359万
2024-08-19 39.68 41.26 39.34 40.19 1.3% 124万 5065万
2024-08-20 40.18 40.44 39.35 39.44 -1.85% 94万 3793万
2024-08-21 39.47 40.68 39.16 39.55 0.28% 76万 3093万
2024-08-22 39.55 41.04 38.66 38.81 -1.88% 104万 4179万
2024-08-23 38.81 39.29 38.11 39.02 0.54% 67万 2641万
2024-08-26 38.81 39.80 37.89 38.31 -1.83% 97万 3798万
2024-08-27 38.31 39.05 37.58 38.20 -0.28% 83万 3234万
2024-08-28 37.90 39.10 37.40 38.38 0.49% 73万 2848万
2024-08-29 38.06 39.82 37.85 39.72 3.49% 97万 3866万
2024-08-30 44.80 45.02 42.67 43.34 9.11% 410万 1.80亿
2024-09-02 43.90 44.86 43.34 44.14 1.85% 289万 1.29亿
2024-09-03 43.69 44.65 42.26 43.79 -0.81% 197万 8640万
2024-09-04 43.31 45.95 43.21 45.74 4.46% 266万 1.21亿
2024-09-05 46.15 50.10 46.15 48.44 5.92% 370万 1.81亿
2024-09-06 48.53 49.16 47.02 47.87 -1.19% 209万 1.02亿
2024-09-09 47.58 47.94 46.78 47.45 -0.87% 171万 8178万
2024-09-10 47.45 49.99 46.38 49.75 4.85% 212万 1.04亿
2024-09-11 49.06 50.74 48.99 50.04 0.58% 184万 9307万
2024-09-12 50.04 50.77 49.42 49.73 -0.61% 157万 7954万
2024-09-13 49.73 50.00 49.16 49.29 -0.9% 112万 5655万
2024-09-18 49.55 49.80 47.77 48.50 -1.59% 137万 6726万
2024-09-19 48.50 49.90 47.45 49.27 1.57% 175万 8608万
2024-09-20 48.67 49.42 48.36 48.74 -1.07% 132万 6527万
2024-09-23 48.74 50.90 48.42 49.67 1.91% 154万 7750万
2024-09-24 49.26 50.94 48.46 50.29 1.24% 166万 8385万
2024-09-25 50.51 56.09 49.87 54.51 8.4% 321万 1.70亿
2024-09-26 53.52 53.52 51.09 52.57 -3.56% 398万 2.10亿
2024-09-27 53.30 55.50 52.93 55.30 5.2% 161万 8840万
2024-09-30 56.69 66.26 56.69 66.24 19.78% 552万 3.49亿
2024-10-08 78.68 79.49 68.38 79.49 20.0% 716万 5.53亿
2024-10-09 74.33 76.71 69.04 69.38 -12.73% 615万 4.58亿
2024-10-10 71.62 72.35 66.58 66.62 -3.97% 376万 2.61亿
2024-10-11 66.26 67.22 60.35 62.40 -6.34% 355万 2.26亿
2024-10-14 61.45 67.54 60.95 67.49 8.16% 385万 2.49亿
2024-10-15 67.80 72.22 65.61 66.60 -1.32% 394万 2.77亿
2024-10-16 64.44 68.30 63.73 66.38 -0.33% 202万 1.35亿
2024-10-17 66.50 73.28 66.50 70.44 6.11% 410万 2.92亿
2024-10-18 69.47 79.29 68.59 76.03 7.94% 430万 3.17亿
2024-10-21 77.67 81.91 74.89 77.96 2.54% 405万 3.21亿
2024-10-22 77.63 77.63 72.92 75.52 -3.13% 352万 2.66亿
2024-10-23 74.51 79.58 73.46 75.48 -0.05% 336万 2.61亿
2024-10-24 74.34 74.98 71.85 72.94 -3.36% 246万 1.82亿
2024-10-25 72.43 73.82 69.27 71.27 -2.3% 301万 2.16亿
2024-10-28 71.80 74.08 70.42 73.15 2.64% 267万 1.95亿
2024-10-29 73.15 75.98 71.36 72.22 -1.27% 268万 1.99亿
2024-10-30 71.36 72.22 68.88 70.57 -2.28% 225万 1.60亿
2024-10-31 70.85 72.35 69.08 69.79 -1.11% 260万 1.85亿
2024-11-01 69.47 70.21 62.84 63.69 -8.75% 368万 2.43亿
2024-11-04 62.74 64.30 61.99 63.66 -0.05% 215万 1.38亿
2024-11-05 63.75 67.79 63.25 67.48 6.01% 230万 1.54亿
2024-11-06 67.49 69.23 63.49 65.02 -3.64% 339万 2.28亿
2024-11-07 63.93 66.38 63.70 66.38 2.09% 318万 2.09亿
2024-11-08 67.38 71.04 67.00 68.46 3.14% 382万 2.67亿
2024-11-11 68.15 75.89 67.89 73.36 7.15% 421万 3.09亿
2024-11-12 74.33 76.66 72.36 73.79 0.58% 511万 3.84亿
2024-11-13 73.60 88.54 71.95 85.91 16.43% 784万 6.33亿
2024-11-14 84.75 93.21 83.00 85.03 -1.02% 788万 7.05亿
2024-11-15 83.09 94.15 81.64 81.86 -3.73% 739万 6.58亿
2024-11-18 83.74 83.74 71.04 72.84 -11.02% 708万 5.35亿
2024-11-19 71.41 73.84 68.61 72.76 -0.11% 418万 2.99亿
2024-11-20 72.76 78.94 72.47 75.71 4.05% 518万 3.96亿
2024-11-21 75.92 86.21 74.38 82.67 9.19% 626万 5.06亿
2024-11-22 80.02 86.62 77.99 78.43 -5.12% 546万 4.56亿
2024-11-25 79.29 80.18 70.86 74.22 -5.37% 540万 4.07亿
2024-11-26 73.35 75.69 70.85 71.29 -3.95% 335万 2.47亿
2024-11-27 70.41 75.07 68.48 74.62 4.67% 366万 2.63亿
2024-11-28 74.33 76.08 71.19 71.73 -3.87% 285万 2.12亿
2024-11-29 71.36 75.98 70.40 74.18 3.41% 274万 2.03亿
2024-12-02 74.33 76.64 73.32 76.02 2.47% 286万 2.18亿
2024-12-03 76.02 77.80 73.74 74.82 -1.58% 246万 1.88亿
2024-12-04 75.82 76.12 71.38 71.90 -3.89% 253万 1.88亿
2024-12-05 71.83 81.37 71.83 78.54 9.24% 541万 4.28亿
2024-12-06 79.86 84.44 75.62 81.57 3.85% 632万 5.13亿
2024-12-09 82.65 83.72 78.20 79.26 -2.83% 405万 3.28亿
2024-12-10 82.75 88.09 78.81 84.92 7.14% 633万 5.38亿
2024-12-11 83.88 85.35 81.20 84.99 0.09% 365万 3.07亿
2024-12-12 84.19 85.51 80.77 82.51 -2.93% 361万 3.02亿
2024-12-13 81.76 83.25 77.40 77.45 -6.13% 301万 2.44亿
2024-12-16 76.77 78.29 74.94 76.59 -1.11% 192万 1.49亿
2024-12-17 75.72 77.01 71.56 71.79 -6.26% 292万 2.16亿
2024-12-18 71.98 74.83 69.38 72.84 1.46% 225万 1.66亿
2024-12-19 72.28 74.17 70.39 73.54 0.95% 193万 1.42亿
2024-12-20 73.01 75.90 72.07 74.87 1.81% 185万 1.40亿
2024-12-23 74.88 74.88 69.97 70.35 -6.04% 187万 1.37亿
2024-12-24 70.53 71.71 67.41 69.08 -1.8% 231万 1.60亿
2024-12-25 68.68 69.19 65.18 68.77 -0.44% 277万 1.88亿
2024-12-26 68.38 70.65 67.88 69.80 1.5% 189万 1.33亿
2024-12-27 69.72 70.73 68.09 68.36 -2.06% 174万 1.23亿
2024-12-30 68.88 69.25 65.96 68.81 0.65% 155万 1.06亿
2024-12-31 69.16 69.19 65.79 66.56 -3.27% 148万 1.01亿
2025-01-02 66.35 66.40 61.94 62.74 -5.75% 183万 1.19亿
2025-01-03 63.43 63.43 58.69 58.87 -6.16% 236万 1.45亿
2025-01-06 58.47 59.89 57.00 59.00 0.22% 153万 9113万
2025-01-07 59.17 61.13 59.03 60.85 3.14% 140万 8528万
2025-01-08 60.47 64.99 60.47 63.90 5.02% 287万 1.83亿
2025-01-09 63.29 64.99 62.79 63.28 -0.98% 139万 8977万
2025-01-10 63.15 64.97 62.15 62.15 -1.79% 120万 7746万
2025-01-13 61.25 64.80 60.13 64.72 4.13% 227万 1.45亿
2025-01-14 64.80 69.16 64.80 68.88 6.43% 288万 1.96亿
2025-01-15 68.53 69.87 67.54 69.39 0.73% 185万 1.29亿
2025-01-16 69.42 70.29 67.03 67.57 -2.61% 163万 1.14亿
2025-01-17 67.37 68.83 66.77 68.20 0.92% 110万 7564万
2025-01-20 69.17 69.37 66.41 66.90 -1.9% 118万 8017万
2025-01-21 67.39 73.22 66.91 72.90 8.98% 330万 2.35亿
2025-01-22 72.03 72.92 69.91 70.08 -3.87% 247万 1.78亿
2025-01-23 71.03 74.73 71.03 71.65 2.25% 243万 1.79亿
2025-01-24 72.74 78.79 71.57 78.14 9.05% 420万 3.21亿
2025-01-27 78.70 80.28 70.52 71.16 -8.93% 450万 3.33亿
2025-02-05 76.19 81.82 74.43 80.08 12.53% 621万 4.91亿
2025-02-06 77.60 80.36 76.51 79.28 -1.0% 563万 4.46亿
2025-02-07 78.30 79.68 74.71 77.48 -2.26% 580万 4.53亿
2025-02-10 77.30 79.38 75.98 78.76 1.65% 603万 4.75亿
2025-02-11 78.00 79.05 75.32 77.20 -1.98% 458万 3.56亿
2025-02-12 76.41 80.08 76.12 79.02 2.35% 443万 3.51亿
2025-02-13 79.08 84.04 77.91 80.96 2.46% 582万 4.79亿
2025-02-14 79.86 80.87 76.61 80.43 -0.66% 456万 3.64亿
2025-02-17 80.77 82.69 77.48 78.81 -2.01% 423万 3.43亿
2025-02-18 78.30 81.15 73.34 74.06 -6.02% 447万 3.45亿
2025-02-19 79.28 79.29 75.82 77.04 4.01% 413万 3.23亿
2025-02-20 75.73 76.51 73.14 74.29 -3.56% 458万 3.46亿
2025-02-21 73.57 77.28 73.05 77.14 3.83% 388万 2.96亿
2025-02-24 77.16 77.67 74.33 75.39 -2.26% 331万 2.54亿
2025-02-25 74.33 77.75 73.71 75.58 0.25% 319万 2.44亿
2025-02-26 75.98 75.98 73.87 74.78 -1.06% 253万 1.90亿
2025-02-27 74.53 75.52 69.82 71.17 -4.82% 374万 2.72亿
2025-02-28 70.69 71.15 66.01 66.15 -7.05% 284万 1.96亿
2025-03-03 68.57 70.36 65.01 67.13 1.47% 251万 1.73亿
2025-03-04 66.40 68.53 66.01 68.24 1.65% 172万 1.18亿
2025-03-05 68.38 68.77 66.50 67.70 -0.78% 186万 1.27亿
2025-03-06 70.37 75.39 70.37 72.96 7.77% 633万 4.67亿
2025-03-07 72.35 76.67 71.69 73.87 1.25% 543万 4.06亿
2025-03-10 73.02 73.20 70.81 71.64 -3.02% 333万 2.42亿
2025-03-11 70.27 71.16 69.40 70.35 -1.81% 201万 1.42亿
2025-03-12 70.75 71.07 68.88 69.02 -1.89% 266万 1.87亿
2025-03-13 69.38 69.38 66.40 67.12 -2.76% 193万 1.32亿
2025-03-14 66.90 68.77 66.20 68.22 1.64% 167万 1.15亿
2025-03-17 68.38 69.17 67.59 68.26 0.06% 128万 8871万
2025-03-18 69.31 69.47 67.99 68.30 0.06% 132万 9185万
2025-03-19 67.86 68.07 66.26 66.75 -2.26% 167万 1.12亿
2025-03-20 66.29 67.09 65.76 65.81 -1.41% 117万 7859万
2025-03-21 65.72 65.72 63.03 63.24 -3.9% 177万 1.14亿
2025-03-24 62.93 63.57 60.85 62.67 -0.91% 131万 8247万
2025-03-25 62.69 63.43 61.85 62.86 0.32% 107万 6819万
2025-03-26 62.93 63.41 62.50 62.84 -0.03% 77万 4903万
2025-03-27 62.29 63.55 61.30 62.34 -0.8% 93万 5927万
2025-03-28 62.44 63.04 61.72 62.46 0.19% 72万 4584万
2025-03-31 62.43 62.43 60.46 61.86 -0.95% 116万 7196万
2025-04-01 61.86 62.90 61.45 61.45 -0.67% 107万 6712万
2025-04-02 61.39 62.92 61.05 62.64 1.94% 106万 6734万
2025-04-03 61.93 63.23 61.64 61.75 -1.41% 96万 6057万
2025-04-07 58.47 58.47 49.41 49.43 -19.95% 291万 1.56亿
2025-04-08 50.42 53.35 50.42 52.29 5.77% 226万 1.18亿
2025-04-09 51.93 54.31 48.74 53.71 2.71% 209万 1.11亿
2025-04-10 55.11 56.93 55.11 55.20 2.79% 160万 9060万
2025-04-11 54.52 56.69 54.47 55.60 0.72% 150万 8478万
2025-04-14 56.83 57.16 55.30 55.88 0.5% 137万 7778万
2025-04-15 55.99 56.32 54.79 55.67 -0.37% 86万 4834万
2025-04-16 55.15 62.02 55.15 57.83 3.88% 459万 2.72亿
2025-04-17 58.20 64.22 56.57 63.13 9.17% 561万 3.49亿
2025-04-18 62.65 62.93 60.63 60.99 -3.39% 259万 1.61亿
2025-04-21 60.67 65.91 60.17 64.76 6.17% 325万 2.10亿
2025-04-22 64.48 64.92 63.46 63.91 -1.3% 193万 1.25亿
2025-04-23 63.77 64.82 62.99 63.40 -0.81% 139万 8948万
2025-04-24 63.52 64.43 61.75 62.05 -2.13% 123万 7786万
2025-04-25 62.14 64.61 61.56 64.32 3.66% 192万 1.23亿
2025-04-28 63.98 66.40 63.98 64.36 0.06% 225万 1.49亿
2025-04-29 66.07 66.90 63.92 64.03 -0.51% 177万 1.17亿
2025-04-30 64.15 68.79 64.11 66.10 3.23% 338万 2.29亿
2025-05-06 66.42 69.57 65.71 68.71 3.94% 292万 2.02亿
2025-05-07 69.18 70.75 68.08 68.83 0.17% 227万 1.59亿
2025-05-08 68.60 70.94 68.37 70.56 2.52% 199万 1.40亿
2025-05-09 70.14 71.24 68.38 70.17 -0.56% 246万 1.73亿
2025-05-12 70.26 70.26 67.50 69.38 -1.13% 253万 1.75亿
2025-05-13 69.35 70.80 68.20 69.77 0.57% 172万 1.21亿
2025-05-14 69.67 70.66 68.25 69.75 -0.03% 185万 1.29亿
2025-05-15 69.76 69.76 66.53 66.61 -4.5% 125万 8552万
2025-05-16 66.85 67.88 65.79 66.69 0.12% 93万 6367万
2025-05-19 66.69 67.15 65.22 65.91 -1.17% 110万 7360万
2025-05-20 65.91 67.29 65.12 65.55 -0.54% 118万 7894万
2025-05-21 66.14 66.14 64.76 65.41 -0.21% 65万 4330万
2025-05-22 65.45 68.76 64.94 66.85 2.2% 214万 1.46亿
2025-05-23 66.85 67.18 63.98 63.98 -4.28% 122万 8029万
2025-05-26 64.91 65.13 63.63 63.93 -0.08% 102万 6675万
2025-05-27 64.22 64.22 62.32 62.63 -2.05% 73万 4672万
2025-05-28 63.41 63.41 61.56 62.74 0.17% 99万 6277万
2025-05-29 62.54 64.54 62.54 64.00 2.02% 171万 1.10亿
2025-05-30 63.73 64.97 63.20 64.33 0.51% 116万 7553万
2025-06-03 64.41 64.99 63.92 64.27 -0.09% 111万 7233万
2025-06-04 65.35 66.19 64.41 65.81 2.39% 120万 7973万
2025-06-05 65.21 67.84 65.21 67.53 2.62% 107万 7245万
2025-06-06 67.61 68.07 65.82 66.40 -1.67% 122万 8248万
2025-06-09 65.71 66.98 65.33 65.75 -0.99% 85万 5738万
2025-06-10 65.81 65.92 62.62 63.06 -4.09% 111万 7200万
2025-06-11 62.75 64.87 62.75 64.50 2.27% 100万 6441万
2025-06-12 64.24 66.04 63.87 65.27 1.2% 79万 5220万
2025-06-13 64.74 65.69 63.27 64.72 -0.84% 136万 8885万
2025-06-16 64.02 67.09 64.02 66.12 2.15% 130万 8676万
2025-06-17 66.78 67.55 64.52 64.73 -2.09% 112万 7428万
2025-06-18 64.48 65.07 63.52 64.80 0.11% 61万 3990万
2025-06-19 64.81 66.29 64.27 64.50 -0.48% 92万 6066万
2025-06-20 64.02 64.96 62.81 63.03 -2.27% 63万 4082万
2025-06-23 62.72 64.02 62.33 63.73 1.11% 74万 4735万
2025-06-24 63.92 65.36 63.52 65.19 2.3% 122万 7961万
2025-06-25 65.19 66.51 64.82 66.31 1.71% 104万 6920万
2025-06-26 66.37 67.10 65.47 65.81 -0.75% 107万 7134万
2025-06-27 65.71 66.71 65.31 65.51 -0.45% 78万 5193万
2025-06-30 66.47 68.55 65.44 67.61 3.21% 132万 8996万
2025-07-01 67.58 70.46 66.86 69.39 2.64% 225万 1.57亿
2025-07-02 69.13 69.20 66.51 66.70 -3.89% 114万 7759万
2025-07-03 67.30 67.30 66.31 66.67 -0.04% 57万 3830万
2025-07-04 66.29 67.10 65.23 66.73 0.09% 120万 8039万
2025-07-07 67.19 67.19 65.51 65.92 -1.21% 85万 5696万
2025-07-08 66.02 68.16 66.02 67.70 2.7% 101万 6893万
2025-07-09 67.80 70.46 66.42 67.95 0.37% 246万 1.70亿
2025-07-10 67.92 68.00 66.79 67.38 -0.84% 129万 8801万
2025-07-11 67.70 67.86 66.21 67.20 -0.27% 151万 1.02亿
2025-07-14 67.01 67.38 66.39 66.68 -0.79% 86万 5839万
2025-07-15 67.09 71.19 65.03 70.34 5.49% 332万 2.28亿
2025-07-16 71.49 75.30 70.69 72.43 2.97% 662万 4.87亿
2025-07-17 71.32 73.48 70.35 71.29 -1.58% 413万 2.96亿
2025-07-18 73.53 77.59 71.34 74.84 4.99% 681万 5.11亿
2025-07-21 73.68 74.71 72.43 74.02 -1.09% 334万 2.47亿
2025-07-22 73.65 73.65 71.60 72.67 -1.83% 259万 1.89亿
2025-07-23 72.05 73.15 71.19 71.24 -1.97% 248万 1.80亿
2025-07-24 71.35 74.51 71.35 73.22 2.78% 309万 2.27亿
2025-07-25 74.13 75.96 73.06 75.33 2.88% 304万 2.28亿
2025-07-28 74.67 75.62 73.89 75.31 -0.03% 261万 1.96亿
2025-07-29 75.14 78.00 74.90 76.16 1.14% 395万 3.05亿
2025-07-30 75.67 80.64 75.67 78.34 2.86% 469万 3.71亿
2025-07-31 79.65 84.51 79.15 80.86 3.22% 510万 4.19亿
2025-08-01 82.44 84.50 78.12 82.39 1.88% 525万 4.27亿
2025-08-04 80.97 83.61 80.23 83.41 1.24% 476万 3.93亿
2025-08-05 82.78 83.97 79.73 81.41 -2.4% 389万 3.17亿
2025-08-06 81.39 85.80 80.64 85.74 5.32% 376万 3.16亿
2025-08-07 86.42 87.27 83.71 84.75 -1.16% 245万 2.11亿
2025-08-08 84.11 84.11 77.03 77.51 -8.54% 470万 3.75亿
2025-08-11 77.11 81.43 76.83 81.19 4.75% 285万 2.28亿
2025-08-12 80.41 80.76 77.68 78.48 -3.34% 217万 1.72亿
2025-08-13 78.53 79.42 76.32 76.59 -2.41% 377万 2.92亿
2025-08-14 76.59 77.43 74.87 74.87 -2.25% 326万 2.50亿
2025-08-15 74.74 77.15 73.77 76.01 1.52% 334万 2.54亿
2025-08-18 76.07 79.82 76.07 77.76 2.31% 326万 2.56亿
2025-08-19 77.66 80.09 77.04 78.52 0.99% 274万 2.17亿
2025-08-20 77.45 77.90 75.67 77.54 -1.26% 276万 2.13亿
2025-08-21 77.89 78.93 76.53 77.44 -0.13% 253万 1.97亿
2025-08-22 77.03 81.31 77.03 80.84 4.4% 358万 2.88亿
2025-08-25 80.85 82.27 79.47 80.34 -0.63% 286万 2.33亿
2025-08-26 80.09 82.19 79.36 80.35 0.01% 252万 2.05亿
2025-08-27 82.04 83.53 78.86 78.95 -1.73% 381万 3.12亿
2025-08-28 78.44 80.84 75.90 79.85 1.13% 444万 3.49亿
2025-08-29 83.63 90.10 83.63 89.87 12.56% 962万 8.38亿
2025-09-01 87.88 89.60 85.11 88.81 -1.19% 627万 5.51亿
2025-09-02 88.81 90.43 85.62 86.36 -2.76% 325万 2.86亿
2025-09-03 86.22 88.91 84.32 84.69 -1.94% 243万 2.10亿
2025-09-04 84.23 86.31 80.06 81.52 -3.74% 275万 2.30亿
2025-09-05 81.54 82.46 78.65 80.63 -1.09% 254万 2.06亿
2025-09-08 79.75 81.39 78.68 80.43 -0.26% 196万 1.58亿
2025-09-09 80.25 83.49 79.07 79.07 -1.68% 248万 2.03亿
2025-09-10 79.39 81.84 79.15 79.42 0.44% 150万 1.22亿
2025-09-11 79.45 80.60 76.23 77.16 -2.85% 558万 4.31亿
2025-09-12 77.14 78.45 75.57 75.89 -1.65% 358万 2.76亿
2025-09-15 75.88 75.88 73.86 74.13 -2.31% 255万 1.92亿
2025-09-16 73.86 78.93 73.86 77.25 4.2% 444万 3.45亿
2025-09-17 76.63 79.04 75.98 77.05 -0.26% 224万 1.74亿
2025-09-18 76.88 78.53 73.77 74.55 -3.24% 319万 2.45亿
2025-09-19 74.56 76.42 74.25 74.32 -0.31% 181万 1.37亿
2025-09-22 74.02 75.71 72.71 73.67 -0.88% 184万 1.37亿
2025-09-23 73.40 74.08 70.27 72.21 -1.97% 224万 1.61亿
2025-09-24 71.85 74.64 70.72 74.27 2.85% 197万 1.46亿
2025-09-25 74.28 78.83 73.90 76.28 2.71% 323万 2.50亿
2025-09-26 75.98 76.16 73.73 73.77 -3.29% 143万 1.08亿
2025-09-29 73.77 74.95 73.01 74.19 0.57% 143万 1.06亿
2025-09-30 75.42 78.56 74.19 78.29 5.52% 287万 2.23亿
2025-10-09 77.66 82.62 76.43 81.14 3.65% 384万 3.08亿
2025-10-10 80.44 80.44 75.48 76.55 -5.66% 304万 2.35亿
2025-10-13 77.66 87.59 77.66 78.78 2.91% 572万 4.70亿
2025-10-14 77.69 80.07 74.44 74.44 -5.51% 419万 3.22亿
2025-10-15 74.23 77.76 73.20 76.06 2.18% 215万 1.64亿
2025-10-16 75.67 75.68 73.40 74.07 -2.62% 159万 1.19亿
2025-10-17 74.15 75.06 72.10 72.18 -2.55% 123万 9139万
2025-10-20 73.55 74.05 69.38 70.08 -2.91% 207万 1.49亿
2025-10-21 70.29 72.16 69.70 71.58 2.15% 152万 1.09亿
2025-10-22 71.09 71.85 70.69 71.31 -0.39% 84万 6029万
2025-10-23 71.68 71.68 69.82 71.56 0.36% 96万 6858万
2025-10-24 71.39 72.73 71.39 72.64 1.5% 113万 8225万
2025-10-27 73.02 73.58 71.54 72.61 -0.04% 156万 1.14亿
2025-10-28 73.18 78.98 72.90 76.76 5.72% 471万 3.64亿
2025-10-29 76.10 77.02 74.67 77.02 0.34% 188万 1.43亿
2025-10-30 78.31 92.42 78.31 89.11 15.69% 1173万 10.43亿
2025-10-31 88.33 106.93 87.91 106.93 20.0% 1056万 10.56亿
2025-11-03 113.50 116.40 106.95 110.43 3.28% 1425万 15.83亿
2025-11-04 108.52 114.50 106.13 114.50 3.68% 970万 10.80亿
2025-11-05 107.27 110.81 105.40 108.83 -4.95% 879万 9.52亿
2025-11-06 104.65 105.70 99.16 100.76 -7.42% 903万 9.18亿
2025-11-07 99.56 100.75 97.07 97.20 -3.53% 699万 6.93亿
2025-11-10 98.57 100.06 94.58 95.37 -1.88% 678万 6.61亿
2025-11-11 95.18 100.90 92.63 94.86 -0.53% 757万 7.37亿
2025-11-12 95.18 98.46 93.59 96.99 2.25% 519万 5.01亿
2025-11-13 96.05 102.54 95.38 98.37 1.42% 631万 6.29亿
2025-11-14 96.58 97.65 92.44 92.59 -5.87% 602万 5.71亿
2025-11-17 93.04 99.06 92.29 96.84 4.59% 647万 6.24亿
2025-11-18 95.58 105.98 93.59 100.64 3.92% 1030万 10.35亿
2025-11-19 98.57 104.54 96.46 99.86 -0.77% 748万 7.54亿
2025-11-20 97.58 99.06 95.98 96.47 -3.39% 429万 4.18亿
2025-11-21 94.09 97.37 91.28 91.48 -5.18% 544万 5.10亿
2025-11-24 92.59 101.84 90.86 99.42 8.69% 699万 6.82亿
2025-11-25 100.56 102.43 99.14 100.24 0.82% 506万 5.11亿
2025-11-26 100.54 102.52 98.27 99.66 -0.58% 512万 5.17亿
2025-11-27 98.81 99.86 96.29 96.29 -3.39% 316万 3.11亿
2025-11-28 98.10 99.55 95.17 95.99 -0.31% 345万 3.35亿
2025-12-01 95.94 97.06 94.09 95.26 -0.76% 265万 2.53亿
2025-12-02 94.68 95.26 92.14 93.86 -1.47% 238万 2.24亿
2025-12-03 94.14 94.14 88.21 88.58 -5.62% 300万 2.72亿
2025-12-04 88.49 89.77 85.42 86.59 -2.25% 245万 2.13亿
2025-12-05 86.90 88.59 85.82 87.73 1.32% 218万 1.92亿
2025-12-08 87.61 91.20 87.51 91.18 3.93% 264万 2.38亿
2025-12-09 90.42 91.36 89.23 90.00 -1.29% 157万 1.42亿
2025-12-10 89.61 90.77 88.11 89.53 -0.53% 133万 1.19亿
2025-12-11 89.44 89.89 86.95 86.95 -2.88% 138万 1.22亿
2025-12-12 86.87 91.67 86.12 90.94 4.59% 331万 2.98亿
2025-12-15 89.63 90.00 87.81 88.14 -3.08% 170万 1.52亿
2025-12-16 87.61 90.03 86.15 88.73 0.67% 193万 1.71亿
2025-12-17 88.73 90.80 87.22 89.61 0.99% 179万 1.61亿
2025-12-18 88.76 91.39 88.22 89.31 -0.33% 220万 1.98亿
2025-12-19 89.31 89.89 84.54 84.75 -5.11% 305万 2.65亿
2025-12-22 85.45 85.45 82.67 84.43 -0.38% 290万 2.45亿
2025-12-23 84.14 85.82 84.07 84.83 0.47% 156万 1.34亿
2025-12-24 85.32 85.72 84.32 85.40 0.68% 125万 1.07亿
2025-12-25 85.79 86.41 83.73 85.92 0.61% 157万 1.35亿
2025-12-26 85.92 86.48 84.09 84.33 -1.85% 184万 1.57亿
2025-12-29 85.63 86.52 84.21 84.68 0.41% 205万 1.76亿
2025-12-30 86.61 90.11 85.53 86.54 2.2% 377万 3.32亿
2025-12-31 87.38 92.09 86.32 88.88 2.7% 476万 4.28亿
2026-01-05 89.76 97.04 89.22 96.73 8.84% 624万 5.87亿
2026-01-06 96.06 99.00 93.59 97.89 1.19% 473万 4.60亿
2026-01-07 97.34 98.45 95.67 97.37 -0.53% 361万 3.53亿
2026-01-08 96.43 101.55 96.09 99.56 2.25% 365万 3.62亿
2026-01-09 97.57 107.45 97.57 106.53 7.0% 479万 4.95亿
2026-01-12 109.99 127.84 107.06 127.84 20.0% 740万 8.67亿
2026-01-13 130.43 131.92 118.06 121.76 -4.75% 751万 9.29亿
2026-01-14 119.76 133.59 119.76 124.45 2.21% 717万 9.04亿
2026-01-15 118.45 121.46 113.51 119.97 -3.6% 519万 6.10亿
2026-01-16 116.14 122.26 115.88 117.14 -2.36% 355万 4.23亿
2026-01-19 117.08 122.43 114.64 115.37 -1.51% 345万 4.09亿
2026-01-20 117.48 118.43 111.06 112.21 -2.74% 416万 4.76亿
2026-01-21 112.18 113.10 107.48 107.90 -3.83% 437万 4.84亿
2026-01-22 108.52 110.99 107.50 107.63 -0.26% 287万 3.14亿
2026-01-23 107.73 110.79 106.24 108.53 0.84% 392万 4.30亿
2026-01-26 110.50 112.41 104.06 104.80 -3.44% 482万 5.19亿
2026-01-27 104.55 109.51 102.23 109.02 4.03% 411万 4.39亿
2026-01-28 109.29 117.37 109.29 113.50 4.11% 765万 8.74亿
2026-01-29 111.51 120.47 107.33 110.72 -2.45% 720万 8.31亿
2026-01-30 109.65 110.51 105.49 106.71 -3.62% 400万 4.31亿
2026-02-02 106.71 108.25 99.96 100.30 -6.01% 449万 4.65亿
2026-02-03 101.27 103.96 100.31 103.28 2.98% 302万 3.11亿
2026-02-04 102.25 102.94 94.61 95.67 -7.37% 465万 4.55亿
2026-02-05 93.73 96.04 92.80 93.75 -2.01% 297万 2.81亿
2026-02-06 92.71 93.47 90.26 91.55 -2.35% 268万 2.48亿
2026-02-09 94.33 95.06 91.61 92.79 1.36% 430万 4.01亿
2026-02-10 94.09 94.73 91.28 92.79 0.0% 359万 3.36亿
2026-02-11 92.59 93.22 91.62 91.89 -0.98% 192万 1.78亿
2026-02-12 92.03 94.25 91.10 93.22 1.45% 326万 3.03亿
2026-02-13 92.48 95.65 92.10 92.44 -0.83% 252万 2.37亿
2026-02-24 92.43 92.51 84.11 84.63 -8.45% 541万 4.68亿
2026-02-25 85.22 85.46 83.13 84.43 -0.24% 342万 2.90亿
2026-02-26 84.09 85.37 83.49 84.85 0.5% 278万 2.37亿
2026-02-27 85.10 86.52 84.76 86.42 1.85% 333万 2.88亿
2026-03-02 84.62 85.84 82.10 82.64 -4.38% 356万 2.99亿
2026-03-03 82.69 83.58 78.18 78.57 -4.92% 326万 2.64亿
2026-03-04 77.80 79.35 76.72 77.34 -1.57% 229万 1.79亿
2026-03-05 78.65 79.45 77.34 78.21 1.12% 210万 1.66亿
2026-03-06 79.00 79.81 78.21 79.25 1.34% 205万 1.63亿
2026-03-09 77.69 81.31 77.18 80.80 1.96% 296万 2.35亿
2026-03-10 82.04 83.53 80.83 81.51 0.87% 268万 2.21亿
2026-03-11 81.44 81.60 79.53 79.85 -2.04% 224万 1.81亿
2026-03-12 79.85 80.24 78.18 78.88 -1.21% 169万 1.35亿
2026-03-13 78.65 78.85 76.16 76.45 -3.08% 306万 2.38亿
2026-03-16 76.17 77.03 75.26 76.99 0.7% 223万 1.71亿
2026-03-17 76.91 78.43 75.90 75.94 -1.37% 211万 1.64亿
2026-03-18 75.95 77.26 75.71 77.20 1.67% 145万 1.12亿
2026-03-19 75.75 76.43 74.51 74.94 -2.93% 174万 1.32亿
2026-03-20 75.27 75.85 72.06 72.06 -3.84% 196万 1.45亿
2026-03-23 71.59 71.59 65.81 66.61 -7.57% 316万 2.18亿
2026-03-24 67.87 69.39 67.32 69.39 4.19% 245万 1.69亿
2026-03-25 69.54 72.05 69.03 71.19 2.58% 211万 1.51亿
2026-03-26 71.04 71.18 68.92 69.49 -2.38% 143万 1.01亿
2026-03-27 68.70 71.96 68.05 71.93 3.51% 158万 1.13亿
2026-03-30 70.57 71.23 69.22 70.96 -1.36% 185万 1.31亿
2026-03-31 71.68 72.16 69.31 69.53 -2.01% 141万 1.00亿
2026-04-01 71.23 72.26 70.79 71.79 3.25% 176万 1.27亿
2026-04-02 71.66 71.66 69.68 69.99 -2.51% 145万 1.03亿
2026-04-03 69.99 70.47 68.67 68.70 -1.85% 122万 8544万
2026-04-07 68.70 70.72 68.30 69.67 1.42% 108万 7584万
2026-04-08 71.29 74.47 71.10 74.46 6.87% 219万 1.61亿
2026-04-09 73.06 73.58 71.21 71.36 -4.17% 222万 1.61亿
2026-04-10 71.37 74.55 71.37 72.85 2.09% 220万 1.62亿
2026-04-13 72.09 73.47 71.71 72.11 -1.01% 179万 1.31亿
2026-04-14 74.33 75.87 73.22 74.37 3.13% 237万 1.77亿
2026-04-15 74.45 75.04 72.68 72.85 -2.05% 187万 1.39亿
2026-04-16 73.69 76.90 73.18 76.35 4.81% 346万 2.62亿
2026-04-17 75.67 76.44 74.91 75.97 -0.51% 220万 1.67亿
2026-04-20 75.17 77.30 75.13 76.65 0.9% 213万 1.64亿
2026-04-21 76.16 76.66 75.01 75.77 -1.16% 160万 1.22亿
2026-04-22 75.77 76.50 75.00 76.26 0.66% 145万 1.11亿
2026-04-23 75.87 76.74 73.85 74.41 -2.43% 184万 1.39亿
2026-04-24 73.72 74.65 71.70 73.86 -0.74% 182万 1.34亿
2026-04-27 73.19 75.35 72.79 74.48 0.84% 192万 1.43亿
2026-04-28 73.94 74.65 70.21 70.54 -5.29% 243万 1.75亿
2026-04-29 73.39 77.65 73.11 76.86 8.96% 531万 4.04亿
2026-04-30 77.47 79.37 76.59 78.12 1.63% 378万 2.96亿
2026-05-06 78.12 81.86 78.12 79.95 2.35% 380万 3.07亿
2026-05-07 80.58 83.43 79.38 83.30 4.2% 319万 2.62亿
2026-05-08 84.63 86.22 82.36 83.98 0.81% 399万 3.37亿
2026-05-11 83.11 83.50 80.07 81.56 -2.88% 434万 3.55亿
2026-05-12 81.81 81.84 78.45 78.69 -3.52% 271万 2.17亿
2026-05-13 78.48 80.50 77.29 80.10 1.78% 227万 1.81亿
2026-05-14 81.22 81.70 76.94 77.01 -3.85% 294万 2.32亿
2026-05-15 76.69 78.94 76.67 77.39 0.49% 237万 1.86亿
2026-05-18 76.66 80.93 76.29 79.64 2.91% 258万 2.05亿
2026-05-19 79.50 82.18 78.95 81.53 2.38% 251万 2.05亿
2026-05-20 81.14 82.15 79.45 80.05 -1.82% 208万 1.69亿
2026-05-21 80.28 81.57 76.83 77.02 -3.78% 249万 2.00亿
2026-05-22 77.05 78.16 76.16 77.06 0.05% 193万 1.50亿
2026-05-25 77.22 79.04 75.73 76.95 -0.14% 175万 1.36亿
2026-05-26 76.39 76.56 72.80 75.03 -2.5% 192万 1.44亿
2026-05-27 73.68 76.41 72.05 72.37 -3.54% 226万 1.68亿
2026-05-28 72.16 72.74 70.06 71.78 -0.81% 206万 1.49亿
2026-05-29 72.83 74.54 69.71 70.18 -2.23% 247万 1.79亿
2026-06-01 71.95 78.65 70.42 75.30 7.29% 514万 3.92亿
2026-06-02 76.27 77.16 73.78 74.36 -1.24% 298万 2.25亿
2026-06-03 72.68 73.67 70.72 72.12 -3.01% 256万 1.86亿
2026-06-04 70.69 72.27 68.32 71.37 -1.05% 325万 2.30亿
2026-06-05 71.37 72.88 69.70 70.86 -0.71% 253万 1.82亿
2026-06-08 69.44 71.50 68.20 69.05 -2.56% 281万 1.97亿
2026-06-09 69.74 72.46 68.30 71.98 4.25% 252万 1.79亿
2026-06-10 71.40 71.78 67.20 68.10 -5.39% 270万 1.87亿
2026-06-11 67.78 68.00 64.52 65.20 -4.26% 191万 1.26亿
2026-06-12 67.08 67.86 65.36 65.90 1.07% 187万 1.25亿
2026-06-15 66.24 67.56 64.91 65.91 0.02% 222万 1.47亿
2026-06-16 66.00 66.40 64.83 65.31 -0.91% 175万 1.15亿
2026-06-17 64.86 65.45 64.34 64.74 -0.87% 165万 1.07亿
2026-06-18 64.90 67.58 63.65 66.49 2.7% 240万 1.59亿
2026-06-22 65.68 66.28 62.62 65.88 -0.92% 264万 1.70亿
2026-06-23 65.07 65.83 62.98 63.18 -4.1% 179万 1.15亿
2026-06-24 63.00 63.38 60.22 61.90 -2.03% 310万 1.91亿
2026-06-25 62.00 62.15 59.07 59.35 -4.12% 252万 1.52亿
2026-06-26 59.07 59.13 55.58 55.80 -5.98% 237万 1.35亿
2026-06-29 56.99 58.78 56.03 57.13 2.38% 264万 1.52亿
2026-06-30 57.20 59.60 56.51 59.43 4.03% 224万 1.31亿
2026-07-01 59.25 62.43 58.52 61.14 2.88% 232万 1.42亿
2026-07-02 63.34 63.34 60.10 60.40 -1.21% 253万 1.55亿
2026-07-03 61.50 61.58 60.01 60.28 -0.2% 168万 1.03亿
2026-07-06 59.65 60.89 58.31 58.35 -3.2% 188万 1.12亿
2026-07-07 57.78 58.68 56.26 56.60 -3.0% 174万 9954万
2026-07-08 57.00 58.88 55.65 57.87 2.24% 203万 1.17亿
2026-07-09 57.19 60.50 56.55 59.01 1.97% 244万 1.43亿
2026-07-10 57.05 63.01 57.05 60.95 3.29% 324万 1.99亿
2026-07-13 59.90 61.00 56.84 57.18 -6.19% 238万 1.39亿
2026-07-14 57.19 57.30 53.94 55.63 -2.71% 197万 1.09亿
2026-07-15 55.60 58.29 55.08 56.97 2.41% 270万 1.55亿
2026-07-16 56.52 58.36 55.88 56.97 0.0% 197万 1.13亿
2026-07-17 56.70 57.97 51.57 51.79 -9.09% 321万 1.74亿
2026-07-20 53.72 54.98 52.22 53.39 3.09% 388万 2.08亿
数据来源：Baostock ｜ 更新日期：2026-07-20
✅ 已复制