📊 K线图 2026-08-19
股票：利安科技 (300784)
日期范围：2024-06-07 至 2026-08-19
当前筛选：535 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2024-06-07 |
98.65 |
177.26 |
98.58 |
125.07 |
0.0%
|
1170万 |
16.01亿 |
| 2024-06-11 |
108.33 |
114.22 |
94.24 |
94.34 |
-24.57%
|
860万 |
8.87亿 |
| 2024-06-12 |
88.49 |
91.78 |
86.59 |
89.11 |
-5.54%
|
686万 |
6.19亿 |
| 2024-06-13 |
86.66 |
88.14 |
83.92 |
84.12 |
-5.6%
|
582万 |
5.07亿 |
| 2024-06-14 |
84.49 |
91.18 |
84.26 |
85.39 |
1.51%
|
709万 |
6.32亿 |
| 2024-06-17 |
81.24 |
82.70 |
77.68 |
82.69 |
-3.16%
|
589万 |
4.78亿 |
| 2024-06-18 |
81.24 |
82.39 |
79.79 |
80.07 |
-3.17%
|
455万 |
3.74亿 |
| 2024-06-19 |
79.77 |
80.74 |
75.24 |
75.38 |
-5.85%
|
479万 |
3.76亿 |
| 2024-06-20 |
74.84 |
74.86 |
70.62 |
71.67 |
-4.92%
|
476万 |
3.50亿 |
| 2024-06-21 |
71.88 |
73.46 |
69.43 |
69.53 |
-3.0%
|
347万 |
2.51亿 |
| 2024-06-24 |
67.46 |
69.35 |
65.98 |
66.48 |
-4.38%
|
289万 |
1.99亿 |
| 2024-06-25 |
67.16 |
67.57 |
65.50 |
66.12 |
-0.55%
|
249万 |
1.69亿 |
| 2024-06-26 |
65.10 |
66.47 |
63.82 |
66.38 |
0.4%
|
259万 |
1.72亿 |
| 2024-06-27 |
67.04 |
79.66 |
67.04 |
75.17 |
13.23%
|
848万 |
6.51亿 |
| 2024-06-28 |
69.92 |
71.20 |
66.96 |
68.44 |
-8.95%
|
646万 |
4.53亿 |
| 2024-07-01 |
67.24 |
67.24 |
63.82 |
64.51 |
-5.74%
|
405万 |
2.67亿 |
| 2024-07-02 |
64.82 |
65.02 |
61.71 |
61.99 |
-3.91%
|
352万 |
2.25亿 |
| 2024-07-03 |
61.93 |
63.47 |
61.40 |
63.37 |
2.22%
|
272万 |
1.73亿 |
| 2024-07-04 |
62.95 |
65.75 |
62.06 |
63.82 |
0.71%
|
371万 |
2.41亿 |
| 2024-07-05 |
62.53 |
62.64 |
59.52 |
59.91 |
-6.13%
|
298万 |
1.83亿 |
| 2024-07-08 |
59.09 |
63.79 |
58.95 |
61.11 |
1.99%
|
297万 |
1.85亿 |
| 2024-07-09 |
60.16 |
63.71 |
60.16 |
63.03 |
3.14%
|
320万 |
2.04亿 |
| 2024-07-10 |
61.58 |
62.46 |
59.82 |
59.83 |
-5.08%
|
306万 |
1.90亿 |
| 2024-07-11 |
60.95 |
67.90 |
60.48 |
63.44 |
6.04%
|
455万 |
2.94亿 |
| 2024-07-12 |
62.86 |
63.32 |
60.67 |
60.90 |
-4.0%
|
293万 |
1.84亿 |
| 2024-07-15 |
60.97 |
61.69 |
59.18 |
59.84 |
-1.73%
|
185万 |
1.13亿 |
| 2024-07-16 |
59.70 |
60.56 |
59.12 |
60.56 |
1.2%
|
164万 |
1.00亿 |
| 2024-07-17 |
60.96 |
61.01 |
59.21 |
59.22 |
-2.21%
|
155万 |
9462万 |
| 2024-07-18 |
58.10 |
58.10 |
55.98 |
57.17 |
-3.48%
|
232万 |
1.34亿 |
| 2024-07-19 |
56.49 |
58.28 |
56.49 |
57.22 |
0.09%
|
158万 |
9225万 |
| 2024-07-22 |
56.73 |
57.81 |
56.62 |
57.07 |
-0.26%
|
124万 |
7203万 |
| 2024-07-23 |
57.02 |
57.31 |
55.01 |
55.15 |
-3.36%
|
173万 |
9909万 |
| 2024-07-24 |
55.15 |
55.59 |
53.00 |
53.02 |
-3.86%
|
179万 |
9830万 |
| 2024-07-25 |
52.73 |
53.55 |
51.90 |
52.66 |
-0.69%
|
133万 |
7139万 |
| 2024-07-26 |
52.67 |
53.78 |
52.67 |
53.45 |
1.51%
|
123万 |
6703万 |
| 2024-07-29 |
53.77 |
54.02 |
52.99 |
53.35 |
-0.2%
|
108万 |
5875万 |
| 2024-07-30 |
53.07 |
55.24 |
52.49 |
54.66 |
2.47%
|
197万 |
1.09亿 |
| 2024-07-31 |
54.24 |
55.60 |
53.87 |
55.39 |
1.33%
|
221万 |
1.24亿 |
| 2024-08-01 |
56.06 |
56.06 |
54.48 |
54.67 |
-1.3%
|
199万 |
1.12亿 |
| 2024-08-02 |
53.82 |
56.12 |
53.52 |
54.81 |
0.25%
|
207万 |
1.17亿 |
| 2024-08-05 |
54.00 |
56.53 |
53.57 |
53.58 |
-2.25%
|
215万 |
1.21亿 |
| 2024-08-06 |
53.88 |
54.85 |
53.73 |
54.59 |
1.87%
|
145万 |
8002万 |
| 2024-08-07 |
54.58 |
54.77 |
53.59 |
54.54 |
-0.09%
|
129万 |
7161万 |
| 2024-08-08 |
54.27 |
54.27 |
52.07 |
52.84 |
-3.11%
|
157万 |
8427万 |
| 2024-08-09 |
52.77 |
53.52 |
52.05 |
52.05 |
-1.51%
|
103万 |
5534万 |
| 2024-08-12 |
51.63 |
52.54 |
50.67 |
52.33 |
0.55%
|
115万 |
6067万 |
| 2024-08-13 |
52.38 |
53.06 |
51.72 |
52.88 |
1.05%
|
92万 |
4935万 |
| 2024-08-14 |
52.88 |
54.01 |
52.25 |
53.05 |
0.32%
|
120万 |
6495万 |
| 2024-08-15 |
52.78 |
53.97 |
52.51 |
52.78 |
-0.5%
|
127万 |
6909万 |
| 2024-08-16 |
54.54 |
54.65 |
51.10 |
51.10 |
-3.19%
|
155万 |
8345万 |
| 2024-08-19 |
50.53 |
51.90 |
49.73 |
50.02 |
-2.12%
|
144万 |
7447万 |
| 2024-08-20 |
50.48 |
50.72 |
49.31 |
50.31 |
0.59%
|
108万 |
5502万 |
| 2024-08-21 |
50.34 |
50.77 |
48.92 |
49.10 |
-2.41%
|
109万 |
5550万 |
| 2024-08-22 |
49.14 |
49.23 |
47.82 |
48.13 |
-1.99%
|
122万 |
6007万 |
| 2024-08-23 |
48.51 |
57.59 |
48.30 |
52.19 |
8.45%
|
425万 |
2.29亿 |
| 2024-08-26 |
50.85 |
51.45 |
49.84 |
50.20 |
-3.81%
|
279万 |
1.43亿 |
| 2024-08-27 |
49.35 |
49.68 |
48.26 |
48.32 |
-3.75%
|
165万 |
8218万 |
| 2024-08-28 |
48.10 |
51.68 |
48.10 |
50.38 |
4.26%
|
241万 |
1.24亿 |
| 2024-08-29 |
49.47 |
51.18 |
49.42 |
51.01 |
1.25%
|
211万 |
1.09亿 |
| 2024-08-30 |
50.62 |
54.12 |
50.43 |
53.07 |
4.03%
|
318万 |
1.69亿 |
| 2024-09-02 |
52.17 |
53.63 |
51.50 |
51.58 |
-2.8%
|
217万 |
1.16亿 |
| 2024-09-03 |
52.18 |
52.69 |
51.22 |
51.65 |
0.13%
|
164万 |
8649万 |
| 2024-09-04 |
50.72 |
51.09 |
49.79 |
50.15 |
-2.9%
|
163万 |
8377万 |
| 2024-09-05 |
50.57 |
50.61 |
49.14 |
49.89 |
-0.53%
|
111万 |
5643万 |
| 2024-09-06 |
49.83 |
50.32 |
48.71 |
48.71 |
-2.37%
|
96万 |
4802万 |
| 2024-09-09 |
48.28 |
48.90 |
47.92 |
48.65 |
-0.12%
|
67万 |
3299万 |
| 2024-09-10 |
48.66 |
48.74 |
47.40 |
47.96 |
-1.42%
|
89万 |
4372万 |
| 2024-09-11 |
47.96 |
49.13 |
47.19 |
47.41 |
-1.13%
|
105万 |
5143万 |
| 2024-09-12 |
47.47 |
47.95 |
45.88 |
45.96 |
-3.07%
|
124万 |
5873万 |
| 2024-09-13 |
45.96 |
48.42 |
45.13 |
46.06 |
0.22%
|
179万 |
8549万 |
| 2024-09-18 |
46.00 |
46.21 |
44.19 |
45.24 |
-1.78%
|
121万 |
5557万 |
| 2024-09-19 |
45.39 |
45.95 |
45.05 |
45.20 |
-0.09%
|
105万 |
4857万 |
| 2024-09-20 |
45.42 |
45.68 |
44.24 |
44.56 |
-1.42%
|
110万 |
5001万 |
| 2024-09-23 |
44.48 |
44.95 |
44.27 |
44.73 |
0.4%
|
77万 |
3478万 |
| 2024-09-24 |
44.89 |
46.06 |
44.21 |
46.06 |
2.96%
|
147万 |
6750万 |
| 2024-09-25 |
46.23 |
47.24 |
46.09 |
46.27 |
0.45%
|
159万 |
7508万 |
| 2024-09-26 |
46.06 |
47.65 |
45.92 |
47.65 |
2.99%
|
147万 |
6984万 |
| 2024-09-27 |
48.65 |
51.14 |
47.87 |
50.89 |
6.79%
|
277万 |
1.39亿 |
| 2024-09-30 |
52.76 |
61.06 |
51.47 |
61.06 |
20.0%
|
522万 |
2.98亿 |
| 2024-10-08 |
73.17 |
73.27 |
65.26 |
73.27 |
20.0%
|
656万 |
4.65亿 |
| 2024-10-09 |
71.68 |
71.68 |
62.24 |
62.24 |
-15.06%
|
418万 |
2.83亿 |
| 2024-10-10 |
64.27 |
67.17 |
63.17 |
63.78 |
2.48%
|
304万 |
2.00亿 |
| 2024-10-11 |
63.38 |
69.27 |
61.64 |
66.25 |
3.88%
|
427万 |
2.89亿 |
| 2024-10-14 |
64.08 |
66.60 |
60.66 |
66.60 |
0.52%
|
314万 |
2.01亿 |
| 2024-10-15 |
65.26 |
66.55 |
62.81 |
63.32 |
-4.93%
|
254万 |
1.66亿 |
| 2024-10-16 |
61.53 |
63.96 |
60.32 |
60.37 |
-4.65%
|
206万 |
1.29亿 |
| 2024-10-17 |
60.81 |
62.10 |
60.12 |
60.13 |
-0.39%
|
183万 |
1.13亿 |
| 2024-10-18 |
60.00 |
63.78 |
59.38 |
62.20 |
3.44%
|
266万 |
1.66亿 |
| 2024-10-21 |
62.31 |
65.18 |
61.91 |
64.90 |
4.34%
|
257万 |
1.66亿 |
| 2024-10-22 |
63.83 |
65.26 |
63.13 |
64.86 |
-0.06%
|
222万 |
1.45亿 |
| 2024-10-23 |
64.07 |
66.18 |
63.21 |
63.85 |
-1.56%
|
196万 |
1.29亿 |
| 2024-10-24 |
63.30 |
66.25 |
62.97 |
64.77 |
1.44%
|
191万 |
1.26亿 |
| 2024-10-25 |
64.27 |
65.11 |
63.47 |
63.78 |
-1.53%
|
166万 |
1.08亿 |
| 2024-10-28 |
63.96 |
64.27 |
61.68 |
64.08 |
0.47%
|
191万 |
1.21亿 |
| 2024-10-29 |
65.64 |
66.05 |
61.87 |
61.87 |
-3.44%
|
187万 |
1.20亿 |
| 2024-10-30 |
60.81 |
62.19 |
58.84 |
59.31 |
-4.14%
|
147万 |
9004万 |
| 2024-10-31 |
59.32 |
60.25 |
58.90 |
60.05 |
1.25%
|
104万 |
6344万 |
| 2024-11-01 |
60.81 |
63.77 |
59.84 |
59.89 |
-0.26%
|
154万 |
9560万 |
| 2024-11-04 |
59.01 |
61.30 |
58.34 |
61.11 |
2.03%
|
130万 |
7945万 |
| 2024-11-05 |
61.01 |
62.49 |
60.40 |
62.29 |
1.93%
|
158万 |
9889万 |
| 2024-11-06 |
62.26 |
65.07 |
61.60 |
64.97 |
4.3%
|
265万 |
1.70亿 |
| 2024-11-07 |
65.28 |
65.92 |
63.30 |
65.05 |
0.12%
|
204万 |
1.33亿 |
| 2024-11-08 |
65.05 |
69.12 |
64.85 |
65.63 |
0.9%
|
260万 |
1.75亿 |
| 2024-11-11 |
65.14 |
67.35 |
64.28 |
66.75 |
1.7%
|
221万 |
1.48亿 |
| 2024-11-12 |
66.70 |
67.04 |
65.18 |
66.15 |
-0.89%
|
186万 |
1.25亿 |
| 2024-11-13 |
66.25 |
69.14 |
65.48 |
67.82 |
2.53%
|
250万 |
1.71亿 |
| 2024-11-14 |
67.54 |
67.63 |
63.30 |
63.40 |
-6.52%
|
175万 |
1.15亿 |
| 2024-11-15 |
63.20 |
63.78 |
59.82 |
59.82 |
-5.65%
|
127万 |
7971万 |
| 2024-11-18 |
60.12 |
61.00 |
57.50 |
58.24 |
-2.64%
|
98万 |
5843万 |
| 2024-11-19 |
58.12 |
59.82 |
57.87 |
59.72 |
2.53%
|
84万 |
5005万 |
| 2024-11-20 |
59.79 |
62.30 |
58.75 |
61.43 |
2.86%
|
149万 |
9124万 |
| 2024-11-21 |
60.81 |
68.72 |
59.82 |
66.19 |
7.76%
|
355万 |
2.34亿 |
| 2024-11-22 |
65.16 |
65.76 |
60.91 |
61.20 |
-7.54%
|
227万 |
1.46亿 |
| 2024-11-25 |
60.47 |
71.36 |
60.00 |
69.02 |
12.78%
|
479万 |
3.23亿 |
| 2024-11-26 |
69.24 |
71.20 |
66.72 |
67.30 |
-2.49%
|
346万 |
2.41亿 |
| 2024-11-27 |
67.68 |
70.46 |
63.78 |
70.36 |
4.54%
|
355万 |
2.42亿 |
| 2024-11-28 |
71.18 |
72.47 |
67.87 |
69.12 |
-1.76%
|
417万 |
2.94亿 |
| 2024-11-29 |
68.30 |
69.06 |
65.92 |
66.92 |
-3.18%
|
246万 |
1.68亿 |
| 2024-12-02 |
67.04 |
68.81 |
66.55 |
68.55 |
2.42%
|
197万 |
1.35亿 |
| 2024-12-03 |
69.02 |
70.41 |
67.74 |
68.97 |
0.62%
|
227万 |
1.59亿 |
| 2024-12-04 |
68.23 |
75.55 |
68.23 |
69.79 |
1.19%
|
353万 |
2.57亿 |
| 2024-12-05 |
69.79 |
71.35 |
67.29 |
69.56 |
-0.33%
|
240万 |
1.69亿 |
| 2024-12-06 |
68.87 |
69.55 |
66.45 |
67.83 |
-2.49%
|
186万 |
1.28亿 |
| 2024-12-09 |
68.23 |
68.49 |
65.56 |
65.76 |
-3.06%
|
167万 |
1.13亿 |
| 2024-12-10 |
67.59 |
68.23 |
66.40 |
67.01 |
1.91%
|
187万 |
1.28亿 |
| 2024-12-11 |
66.35 |
72.57 |
65.90 |
71.62 |
6.88%
|
429万 |
3.04亿 |
| 2024-12-12 |
72.18 |
73.17 |
69.89 |
71.55 |
-0.1%
|
292万 |
2.10亿 |
| 2024-12-13 |
71.76 |
72.41 |
69.81 |
69.92 |
-2.28%
|
205万 |
1.48亿 |
| 2024-12-16 |
69.50 |
70.80 |
67.95 |
69.26 |
-0.95%
|
155万 |
1.09亿 |
| 2024-12-17 |
68.87 |
70.70 |
65.92 |
66.07 |
-4.6%
|
182万 |
1.26亿 |
| 2024-12-18 |
65.46 |
67.11 |
63.29 |
65.44 |
-0.96%
|
121万 |
8012万 |
| 2024-12-19 |
64.77 |
65.75 |
63.88 |
65.02 |
-0.65%
|
102万 |
6690万 |
| 2024-12-20 |
65.00 |
66.72 |
64.47 |
66.05 |
1.6%
|
98万 |
6573万 |
| 2024-12-23 |
65.35 |
65.85 |
60.42 |
60.81 |
-7.93%
|
153万 |
9732万 |
| 2024-12-24 |
61.01 |
63.34 |
60.15 |
62.00 |
1.95%
|
104万 |
6460万 |
| 2024-12-25 |
61.65 |
62.00 |
59.82 |
60.15 |
-2.98%
|
75万 |
4635万 |
| 2024-12-26 |
60.37 |
61.48 |
60.05 |
60.69 |
0.9%
|
68万 |
4232万 |
| 2024-12-27 |
60.92 |
61.80 |
60.42 |
60.54 |
-0.26%
|
68万 |
4219万 |
| 2024-12-30 |
60.54 |
61.16 |
59.35 |
60.97 |
0.72%
|
59万 |
3617万 |
| 2024-12-31 |
61.21 |
61.78 |
58.34 |
58.83 |
-3.52%
|
104万 |
6395万 |
| 2025-01-02 |
58.78 |
59.51 |
54.08 |
54.48 |
-7.38%
|
123万 |
7007万 |
| 2025-01-03 |
54.71 |
55.15 |
50.93 |
50.93 |
-6.52%
|
128万 |
6819万 |
| 2025-01-06 |
50.44 |
51.42 |
49.19 |
50.90 |
-0.08%
|
65万 |
3367万 |
| 2025-01-07 |
51.04 |
52.05 |
50.45 |
52.01 |
2.2%
|
72万 |
3747万 |
| 2025-01-08 |
52.00 |
52.00 |
49.46 |
50.99 |
-1.96%
|
91万 |
4698万 |
| 2025-01-09 |
51.36 |
52.73 |
50.58 |
52.11 |
2.19%
|
88万 |
4677万 |
| 2025-01-10 |
52.08 |
55.23 |
51.68 |
51.81 |
-0.57%
|
167万 |
9083万 |
| 2025-01-13 |
50.39 |
51.67 |
49.23 |
51.04 |
-1.49%
|
112万 |
5726万 |
| 2025-01-14 |
51.91 |
53.89 |
51.17 |
53.72 |
5.25%
|
118万 |
6315万 |
| 2025-01-15 |
53.58 |
62.10 |
52.70 |
57.23 |
6.53%
|
318万 |
1.84亿 |
| 2025-01-16 |
57.25 |
60.10 |
55.78 |
58.74 |
2.63%
|
307万 |
1.79亿 |
| 2025-01-17 |
57.64 |
57.64 |
55.28 |
55.45 |
-5.59%
|
187万 |
1.06亿 |
| 2025-01-20 |
55.88 |
57.11 |
55.33 |
55.83 |
0.68%
|
89万 |
5027万 |
| 2025-01-21 |
55.95 |
57.84 |
55.95 |
56.90 |
1.91%
|
124万 |
7169万 |
| 2025-01-22 |
56.26 |
56.76 |
54.98 |
55.51 |
-2.43%
|
89万 |
5070万 |
| 2025-01-23 |
56.26 |
57.12 |
55.36 |
55.36 |
-0.27%
|
99万 |
5661万 |
| 2025-01-24 |
55.18 |
55.87 |
54.74 |
55.35 |
-0.04%
|
85万 |
4759万 |
| 2025-01-27 |
55.53 |
55.92 |
53.40 |
53.49 |
-3.36%
|
78万 |
4309万 |
| 2025-02-05 |
53.51 |
55.42 |
53.51 |
54.91 |
2.66%
|
90万 |
5000万 |
| 2025-02-06 |
54.35 |
56.36 |
54.35 |
56.36 |
2.65%
|
93万 |
5300万 |
| 2025-02-07 |
56.39 |
57.34 |
56.13 |
56.62 |
0.46%
|
130万 |
7482万 |
| 2025-02-10 |
56.56 |
57.25 |
55.98 |
57.25 |
1.12%
|
90万 |
5175万 |
| 2025-02-11 |
57.53 |
57.53 |
56.54 |
57.03 |
-0.4%
|
95万 |
5491万 |
| 2025-02-12 |
56.66 |
57.45 |
56.66 |
57.30 |
0.49%
|
88万 |
5108万 |
| 2025-02-13 |
57.56 |
57.60 |
56.17 |
56.20 |
-1.93%
|
77万 |
4465万 |
| 2025-02-14 |
56.00 |
57.28 |
56.00 |
56.77 |
1.02%
|
78万 |
4521万 |
| 2025-02-17 |
56.49 |
57.87 |
56.46 |
57.48 |
1.25%
|
100万 |
5840万 |
| 2025-02-18 |
57.95 |
57.95 |
54.88 |
55.34 |
-3.73%
|
105万 |
6025万 |
| 2025-02-19 |
55.33 |
56.71 |
55.07 |
56.69 |
2.45%
|
91万 |
5242万 |
| 2025-02-20 |
57.30 |
57.60 |
56.29 |
57.36 |
1.19%
|
93万 |
5356万 |
| 2025-02-21 |
57.83 |
57.84 |
56.66 |
57.42 |
0.1%
|
95万 |
5557万 |
| 2025-02-24 |
57.06 |
57.75 |
56.31 |
56.87 |
-0.96%
|
98万 |
5660万 |
| 2025-02-25 |
56.79 |
57.94 |
55.59 |
57.43 |
0.99%
|
97万 |
5669万 |
| 2025-02-26 |
57.49 |
58.56 |
57.40 |
58.55 |
1.95%
|
134万 |
7892万 |
| 2025-02-27 |
59.03 |
59.03 |
56.36 |
57.48 |
-1.82%
|
117万 |
6837万 |
| 2025-02-28 |
57.12 |
57.13 |
54.98 |
55.23 |
-3.92%
|
98万 |
5583万 |
| 2025-03-03 |
55.10 |
57.15 |
55.10 |
56.23 |
1.81%
|
76万 |
4371万 |
| 2025-03-04 |
56.17 |
57.54 |
55.41 |
57.28 |
1.88%
|
71万 |
4113万 |
| 2025-03-05 |
57.32 |
59.02 |
56.57 |
58.95 |
2.92%
|
183万 |
1.08亿 |
| 2025-03-06 |
59.33 |
59.91 |
58.34 |
58.56 |
-0.67%
|
148万 |
8841万 |
| 2025-03-07 |
58.40 |
59.21 |
57.76 |
58.27 |
-0.49%
|
105万 |
6258万 |
| 2025-03-10 |
58.26 |
58.68 |
57.65 |
58.17 |
-0.17%
|
65万 |
3823万 |
| 2025-03-11 |
57.35 |
58.12 |
56.92 |
58.12 |
-0.08%
|
71万 |
4139万 |
| 2025-03-12 |
58.23 |
58.23 |
57.66 |
57.68 |
-0.77%
|
69万 |
4066万 |
| 2025-03-13 |
57.46 |
57.66 |
56.17 |
56.60 |
-1.87%
|
75万 |
4320万 |
| 2025-03-14 |
56.60 |
57.67 |
56.60 |
57.65 |
1.85%
|
72万 |
4196万 |
| 2025-03-17 |
58.12 |
62.89 |
57.52 |
61.19 |
6.14%
|
269万 |
1.65亿 |
| 2025-03-18 |
60.97 |
61.31 |
59.92 |
60.78 |
-0.66%
|
144万 |
8837万 |
| 2025-03-19 |
60.27 |
61.07 |
59.89 |
60.43 |
-0.59%
|
83万 |
5124万 |
| 2025-03-20 |
60.24 |
60.90 |
59.55 |
59.71 |
-1.19%
|
92万 |
5632万 |
| 2025-03-21 |
59.36 |
60.30 |
58.23 |
58.35 |
-2.27%
|
91万 |
5444万 |
| 2025-03-24 |
58.82 |
59.35 |
54.98 |
56.28 |
-3.54%
|
108万 |
6229万 |
| 2025-03-25 |
56.28 |
56.52 |
55.40 |
55.90 |
-0.69%
|
41万 |
2321万 |
| 2025-03-26 |
56.03 |
56.61 |
55.54 |
56.52 |
1.11%
|
46万 |
2651万 |
| 2025-03-27 |
58.61 |
58.61 |
56.57 |
57.18 |
1.17%
|
83万 |
4892万 |
| 2025-03-28 |
56.03 |
57.06 |
54.83 |
55.03 |
-3.77%
|
82万 |
4637万 |
| 2025-03-31 |
54.55 |
55.18 |
53.22 |
53.89 |
-2.07%
|
57万 |
3138万 |
| 2025-04-01 |
53.92 |
55.27 |
53.73 |
54.78 |
1.65%
|
43万 |
2436万 |
| 2025-04-02 |
54.65 |
55.81 |
54.65 |
54.91 |
0.23%
|
44万 |
2510万 |
| 2025-04-03 |
54.39 |
54.96 |
53.45 |
54.14 |
-1.4%
|
48万 |
2646万 |
| 2025-04-07 |
51.77 |
51.77 |
43.31 |
43.31 |
-20.0%
|
125万 |
5878万 |
| 2025-04-08 |
42.89 |
45.84 |
42.80 |
44.07 |
1.76%
|
84万 |
3787万 |
| 2025-04-09 |
43.15 |
45.29 |
40.54 |
45.03 |
2.18%
|
84万 |
3678万 |
| 2025-04-10 |
46.28 |
47.58 |
46.09 |
46.73 |
3.78%
|
93万 |
4429万 |
| 2025-04-11 |
45.94 |
47.28 |
45.87 |
46.78 |
0.11%
|
62万 |
2984万 |
| 2025-04-14 |
47.78 |
48.94 |
47.52 |
47.96 |
2.52%
|
59万 |
2915万 |
| 2025-04-15 |
47.86 |
49.77 |
47.56 |
48.29 |
0.7%
|
59万 |
2921万 |
| 2025-04-16 |
48.18 |
51.22 |
47.39 |
49.52 |
2.54%
|
113万 |
5605万 |
| 2025-04-17 |
49.03 |
49.50 |
48.19 |
48.75 |
-1.56%
|
80万 |
3957万 |
| 2025-04-18 |
48.46 |
49.41 |
47.47 |
47.69 |
-2.17%
|
52万 |
2549万 |
| 2025-04-21 |
47.70 |
48.63 |
47.22 |
48.44 |
1.58%
|
43万 |
2127万 |
| 2025-04-22 |
48.45 |
48.68 |
48.03 |
48.58 |
0.29%
|
31万 |
1560万 |
| 2025-04-23 |
48.37 |
58.30 |
48.37 |
58.30 |
20.01%
|
519万 |
2.98亿 |
| 2025-04-24 |
58.44 |
59.31 |
53.84 |
54.12 |
-7.17%
|
417万 |
2.36亿 |
| 2025-04-25 |
55.25 |
56.17 |
53.06 |
54.19 |
0.13%
|
271万 |
1.48亿 |
| 2025-04-28 |
53.44 |
53.94 |
52.21 |
52.65 |
-2.85%
|
171万 |
9163万 |
| 2025-04-29 |
52.27 |
53.18 |
51.81 |
52.80 |
0.3%
|
136万 |
7265万 |
| 2025-04-30 |
53.70 |
53.82 |
52.02 |
52.14 |
-1.25%
|
155万 |
8330万 |
| 2025-05-06 |
52.35 |
54.29 |
52.34 |
54.29 |
4.12%
|
161万 |
8722万 |
| 2025-05-07 |
54.77 |
55.16 |
53.19 |
54.17 |
-0.22%
|
181万 |
9972万 |
| 2025-05-08 |
53.99 |
54.70 |
53.55 |
54.56 |
0.73%
|
126万 |
6954万 |
| 2025-05-09 |
54.55 |
54.55 |
52.31 |
52.41 |
-3.95%
|
123万 |
6602万 |
| 2025-05-12 |
53.25 |
54.25 |
53.02 |
53.67 |
2.42%
|
103万 |
5598万 |
| 2025-05-13 |
54.30 |
54.82 |
53.42 |
53.65 |
-0.04%
|
112万 |
6162万 |
| 2025-05-14 |
53.30 |
53.74 |
52.66 |
52.81 |
-1.57%
|
90万 |
4876万 |
| 2025-05-15 |
53.10 |
54.98 |
52.31 |
52.98 |
0.32%
|
131万 |
7106万 |
| 2025-05-16 |
52.98 |
54.37 |
52.42 |
53.58 |
1.12%
|
118万 |
6393万 |
| 2025-05-19 |
54.14 |
54.14 |
52.41 |
53.76 |
0.35%
|
102万 |
5503万 |
| 2025-05-20 |
53.61 |
57.70 |
53.15 |
56.07 |
4.28%
|
229万 |
1.29亿 |
| 2025-05-21 |
55.47 |
56.01 |
54.21 |
54.48 |
-2.83%
|
137万 |
7567万 |
| 2025-05-22 |
54.41 |
56.97 |
53.69 |
55.66 |
2.17%
|
222万 |
1.25亿 |
| 2025-05-23 |
56.12 |
57.46 |
54.81 |
56.87 |
2.18%
|
231万 |
1.31亿 |
| 2025-05-26 |
57.40 |
57.40 |
54.72 |
56.16 |
-1.24%
|
165万 |
9358万 |
| 2025-05-27 |
55.14 |
56.38 |
54.83 |
55.42 |
-1.33%
|
98万 |
5509万 |
| 2025-05-28 |
55.02 |
55.43 |
52.51 |
52.61 |
-5.07%
|
145万 |
7856万 |
| 2025-05-29 |
52.61 |
53.39 |
52.28 |
53.10 |
0.92%
|
88万 |
4711万 |
| 2025-05-30 |
52.70 |
53.05 |
51.02 |
51.08 |
-3.79%
|
100万 |
5219万 |
| 2025-06-03 |
50.80 |
51.59 |
50.57 |
50.82 |
-0.52%
|
62万 |
3242万 |
| 2025-06-04 |
50.93 |
52.64 |
50.48 |
52.32 |
2.97%
|
91万 |
4782万 |
| 2025-06-05 |
52.13 |
52.21 |
51.43 |
51.69 |
-1.21%
|
65万 |
3421万 |
| 2025-06-06 |
51.59 |
52.07 |
51.29 |
51.71 |
0.04%
|
57万 |
3001万 |
| 2025-06-09 |
52.01 |
52.46 |
50.62 |
52.13 |
0.81%
|
133万 |
6991万 |
| 2025-06-10 |
52.01 |
52.27 |
50.62 |
51.22 |
-1.73%
|
99万 |
5160万 |
| 2025-06-11 |
51.22 |
53.08 |
51.22 |
51.79 |
1.1%
|
82万 |
4324万 |
| 2025-06-12 |
51.68 |
55.97 |
51.39 |
55.23 |
6.65%
|
335万 |
1.83亿 |
| 2025-06-13 |
54.09 |
54.88 |
52.43 |
52.56 |
-4.83%
|
184万 |
9911万 |
| 2025-06-16 |
51.64 |
55.26 |
51.29 |
54.63 |
3.93%
|
188万 |
1.02亿 |
| 2025-06-17 |
54.56 |
54.90 |
53.46 |
53.88 |
-1.36%
|
115万 |
6280万 |
| 2025-06-18 |
53.51 |
54.34 |
52.31 |
53.10 |
-1.46%
|
96万 |
5143万 |
| 2025-06-19 |
53.05 |
53.40 |
51.51 |
51.62 |
-2.79%
|
107万 |
5661万 |
| 2025-06-20 |
51.66 |
52.65 |
50.42 |
50.50 |
-2.17%
|
92万 |
4758万 |
| 2025-06-23 |
49.92 |
51.20 |
49.79 |
51.08 |
1.16%
|
62万 |
3194万 |
| 2025-06-24 |
51.06 |
52.18 |
51.06 |
52.09 |
1.96%
|
71万 |
3759万 |
| 2025-06-25 |
52.09 |
52.60 |
51.71 |
52.57 |
0.93%
|
96万 |
5066万 |
| 2025-06-26 |
52.57 |
52.87 |
51.81 |
52.26 |
-0.59%
|
74万 |
3920万 |
| 2025-06-27 |
52.13 |
52.54 |
51.88 |
52.42 |
0.3%
|
54万 |
2868万 |
| 2025-06-30 |
52.35 |
53.39 |
52.17 |
53.16 |
1.4%
|
63万 |
3402万 |
| 2025-07-01 |
53.39 |
53.39 |
52.21 |
52.71 |
-0.84%
|
67万 |
3564万 |
| 2025-07-02 |
52.72 |
52.86 |
51.89 |
52.37 |
-0.64%
|
60万 |
3198万 |
| 2025-07-03 |
52.54 |
53.00 |
52.11 |
52.79 |
0.8%
|
61万 |
3234万 |
| 2025-07-04 |
52.53 |
52.78 |
51.63 |
51.71 |
-2.05%
|
69万 |
3643万 |
| 2025-07-07 |
51.71 |
52.19 |
51.44 |
52.18 |
0.92%
|
38万 |
2027万 |
| 2025-07-08 |
52.18 |
53.05 |
52.01 |
52.99 |
1.54%
|
76万 |
4079万 |
| 2025-07-09 |
53.17 |
53.25 |
52.50 |
52.78 |
-0.39%
|
67万 |
3612万 |
| 2025-07-10 |
52.60 |
52.95 |
52.10 |
52.45 |
-0.62%
|
63万 |
3341万 |
| 2025-07-11 |
52.45 |
52.66 |
51.72 |
52.42 |
-0.06%
|
65万 |
3464万 |
| 2025-07-14 |
52.40 |
53.08 |
52.01 |
52.99 |
1.08%
|
69万 |
3685万 |
| 2025-07-15 |
52.11 |
53.34 |
51.81 |
52.40 |
-1.11%
|
83万 |
4413万 |
| 2025-07-16 |
54.09 |
54.09 |
52.42 |
52.85 |
0.85%
|
102万 |
5511万 |
| 2025-07-17 |
52.85 |
54.09 |
52.46 |
53.78 |
1.77%
|
136万 |
7379万 |
| 2025-07-18 |
53.78 |
54.14 |
53.37 |
53.70 |
-0.15%
|
66万 |
3592万 |
| 2025-07-21 |
53.58 |
55.03 |
53.49 |
54.62 |
1.7%
|
117万 |
6418万 |
| 2025-07-22 |
54.98 |
54.98 |
53.85 |
54.06 |
-1.02%
|
77万 |
4203万 |
| 2025-07-23 |
54.23 |
54.51 |
53.38 |
53.50 |
-1.03%
|
69万 |
3763万 |
| 2025-07-24 |
53.68 |
54.39 |
53.68 |
54.06 |
1.04%
|
67万 |
3662万 |
| 2025-07-25 |
54.29 |
54.42 |
53.87 |
54.33 |
0.5%
|
61万 |
3364万 |
| 2025-07-28 |
54.93 |
54.93 |
54.04 |
54.44 |
0.2%
|
71万 |
3901万 |
| 2025-07-29 |
55.18 |
55.58 |
54.26 |
54.67 |
0.42%
|
114万 |
6311万 |
| 2025-07-30 |
54.60 |
54.88 |
53.61 |
54.00 |
-1.22%
|
87万 |
4782万 |
| 2025-07-31 |
53.79 |
54.58 |
53.01 |
53.02 |
-1.82%
|
79万 |
4338万 |
| 2025-08-01 |
53.00 |
53.82 |
53.00 |
53.33 |
0.58%
|
53万 |
2876万 |
| 2025-08-04 |
53.55 |
54.29 |
52.85 |
54.29 |
1.81%
|
70万 |
3842万 |
| 2025-08-05 |
54.56 |
54.86 |
54.05 |
54.82 |
0.99%
|
82万 |
4559万 |
| 2025-08-06 |
54.82 |
55.46 |
54.46 |
55.27 |
0.81%
|
98万 |
5452万 |
| 2025-08-07 |
55.27 |
55.70 |
54.81 |
55.07 |
-0.36%
|
73万 |
4064万 |
| 2025-08-08 |
55.13 |
55.13 |
54.24 |
54.69 |
-0.7%
|
61万 |
3376万 |
| 2025-08-11 |
54.61 |
55.76 |
54.37 |
55.61 |
1.69%
|
92万 |
5141万 |
| 2025-08-12 |
55.82 |
56.00 |
55.24 |
55.63 |
0.04%
|
72万 |
4051万 |
| 2025-08-13 |
55.97 |
55.97 |
55.18 |
55.48 |
-0.27%
|
74万 |
4150万 |
| 2025-08-14 |
55.49 |
55.87 |
53.91 |
53.98 |
-2.7%
|
99万 |
5507万 |
| 2025-08-15 |
53.98 |
55.31 |
53.96 |
55.08 |
2.04%
|
84万 |
4647万 |
| 2025-08-18 |
55.16 |
55.96 |
55.15 |
55.68 |
1.08%
|
119万 |
6702万 |
| 2025-08-19 |
55.89 |
56.56 |
55.08 |
56.56 |
1.59%
|
130万 |
7343万 |
| 2025-08-20 |
56.57 |
57.03 |
56.02 |
56.82 |
0.46%
|
116万 |
6646万 |
| 2025-08-21 |
56.67 |
57.42 |
56.22 |
56.36 |
-0.8%
|
130万 |
7445万 |
| 2025-08-22 |
56.58 |
56.97 |
56.13 |
56.56 |
0.35%
|
96万 |
5458万 |
| 2025-08-25 |
57.15 |
58.12 |
56.42 |
56.57 |
0.02%
|
153万 |
8811万 |
| 2025-08-26 |
56.57 |
57.51 |
56.32 |
57.20 |
1.11%
|
118万 |
6855万 |
| 2025-08-27 |
57.37 |
58.06 |
55.60 |
55.78 |
-2.48%
|
146万 |
8461万 |
| 2025-08-28 |
55.78 |
57.86 |
53.99 |
55.82 |
0.07%
|
156万 |
8763万 |
| 2025-08-29 |
55.81 |
56.20 |
54.89 |
55.03 |
-1.4%
|
139万 |
7780万 |
| 2025-09-01 |
55.60 |
56.99 |
55.09 |
56.79 |
3.19%
|
168万 |
9565万 |
| 2025-09-02 |
56.76 |
58.04 |
55.18 |
57.41 |
1.08%
|
183万 |
1.04亿 |
| 2025-09-03 |
57.35 |
57.79 |
55.47 |
56.13 |
-2.23%
|
149万 |
8539万 |
| 2025-09-04 |
55.98 |
57.76 |
54.98 |
55.89 |
-0.42%
|
179万 |
1.02亿 |
| 2025-09-05 |
55.99 |
58.01 |
55.90 |
57.86 |
3.53%
|
215万 |
1.25亿 |
| 2025-09-08 |
58.78 |
60.89 |
57.89 |
59.61 |
3.02%
|
261万 |
1.57亿 |
| 2025-09-09 |
59.67 |
60.54 |
58.51 |
58.70 |
-1.53%
|
161万 |
9622万 |
| 2025-09-10 |
58.65 |
58.85 |
57.35 |
57.63 |
-1.81%
|
131万 |
7662万 |
| 2025-09-11 |
57.56 |
60.09 |
56.87 |
59.07 |
2.5%
|
169万 |
1.00亿 |
| 2025-09-12 |
58.89 |
58.99 |
57.67 |
57.75 |
-2.23%
|
134万 |
7885万 |
| 2025-09-15 |
57.75 |
58.05 |
57.14 |
57.83 |
0.14%
|
91万 |
5332万 |
| 2025-09-16 |
57.75 |
58.55 |
57.19 |
58.48 |
1.12%
|
114万 |
6708万 |
| 2025-09-17 |
58.16 |
59.05 |
57.71 |
58.00 |
-0.81%
|
103万 |
6075万 |
| 2025-09-18 |
57.94 |
58.19 |
55.76 |
56.27 |
-2.98%
|
141万 |
8131万 |
| 2025-09-19 |
56.33 |
56.66 |
55.58 |
56.08 |
-0.34%
|
84万 |
4751万 |
| 2025-09-22 |
55.95 |
56.53 |
55.20 |
55.68 |
-0.73%
|
77万 |
4322万 |
| 2025-09-23 |
55.70 |
56.07 |
53.32 |
54.69 |
-1.77%
|
122万 |
6646万 |
| 2025-09-24 |
54.48 |
55.16 |
53.92 |
54.93 |
0.44%
|
72万 |
4009万 |
| 2025-09-25 |
54.70 |
55.45 |
53.93 |
53.95 |
-1.78%
|
80万 |
4386万 |
| 2025-09-26 |
53.78 |
54.08 |
53.17 |
53.29 |
-1.24%
|
67万 |
3607万 |
| 2025-09-29 |
53.07 |
53.87 |
52.60 |
53.69 |
0.77%
|
56万 |
3030万 |
| 2025-09-30 |
53.84 |
54.08 |
53.28 |
53.33 |
-0.69%
|
56万 |
3030万 |
| 2025-10-09 |
53.62 |
53.62 |
52.69 |
53.22 |
-0.21%
|
58万 |
3127万 |
| 2025-10-10 |
53.17 |
54.04 |
53.03 |
53.48 |
0.49%
|
56万 |
3044万 |
| 2025-10-13 |
51.74 |
53.27 |
50.43 |
52.90 |
-1.08%
|
69万 |
3641万 |
| 2025-10-14 |
53.22 |
53.56 |
52.29 |
52.49 |
-0.77%
|
58万 |
3130万 |
| 2025-10-15 |
52.49 |
53.39 |
51.95 |
53.08 |
1.12%
|
37万 |
1997万 |
| 2025-10-16 |
53.10 |
53.88 |
52.68 |
52.80 |
-0.53%
|
42万 |
2282万 |
| 2025-10-17 |
52.59 |
52.95 |
51.80 |
51.80 |
-1.89%
|
54万 |
2877万 |
| 2025-10-20 |
52.79 |
53.26 |
51.80 |
53.15 |
2.6%
|
55万 |
2946万 |
| 2025-10-21 |
52.98 |
53.98 |
52.83 |
53.91 |
1.44%
|
61万 |
3300万 |
| 2025-10-22 |
53.75 |
53.93 |
53.30 |
53.40 |
-0.96%
|
38万 |
2050万 |
| 2025-10-23 |
53.40 |
54.64 |
52.99 |
54.51 |
2.09%
|
78万 |
4274万 |
| 2025-10-24 |
54.51 |
54.61 |
53.98 |
54.24 |
-0.49%
|
60万 |
3302万 |
| 2025-10-27 |
54.36 |
54.76 |
53.78 |
54.68 |
0.81%
|
57万 |
3116万 |
| 2025-10-28 |
54.06 |
54.61 |
53.92 |
54.10 |
-1.06%
|
54万 |
2966万 |
| 2025-10-29 |
54.18 |
54.28 |
53.60 |
53.94 |
-0.29%
|
54万 |
2929万 |
| 2025-10-30 |
53.93 |
53.94 |
52.84 |
52.93 |
-1.88%
|
50万 |
2713万 |
| 2025-10-31 |
52.91 |
53.68 |
52.79 |
53.65 |
1.37%
|
41万 |
2233万 |
| 2025-11-03 |
53.60 |
53.74 |
53.09 |
53.57 |
-0.15%
|
42万 |
2298万 |
| 2025-11-04 |
53.65 |
53.65 |
52.89 |
53.24 |
-0.63%
|
42万 |
2260万 |
| 2025-11-05 |
53.27 |
53.61 |
53.04 |
53.33 |
0.17%
|
44万 |
2407万 |
| 2025-11-06 |
53.28 |
53.51 |
52.95 |
53.42 |
0.17%
|
43万 |
2302万 |
| 2025-11-07 |
53.29 |
53.58 |
53.05 |
53.16 |
-0.48%
|
36万 |
1954万 |
| 2025-11-10 |
53.48 |
53.98 |
53.13 |
53.98 |
1.56%
|
63万 |
3406万 |
| 2025-11-11 |
54.07 |
54.36 |
53.61 |
53.67 |
-0.57%
|
58万 |
3192万 |
| 2025-11-12 |
53.68 |
54.37 |
53.03 |
54.18 |
0.95%
|
72万 |
3912万 |
| 2025-11-13 |
54.22 |
54.45 |
53.82 |
54.23 |
0.09%
|
58万 |
3160万 |
| 2025-11-14 |
54.36 |
55.14 |
54.09 |
54.49 |
0.48%
|
87万 |
4799万 |
| 2025-11-17 |
54.52 |
54.93 |
53.95 |
54.39 |
-0.18%
|
59万 |
3258万 |
| 2025-11-18 |
54.39 |
54.40 |
53.75 |
54.17 |
-0.4%
|
41万 |
2278万 |
| 2025-11-19 |
54.13 |
54.13 |
52.64 |
52.80 |
-2.54%
|
54万 |
2907万 |
| 2025-11-20 |
53.20 |
53.36 |
52.11 |
52.14 |
-1.25%
|
40万 |
2119万 |
| 2025-11-21 |
51.64 |
52.13 |
49.24 |
49.25 |
-5.54%
|
85万 |
4319万 |
| 2025-11-24 |
49.88 |
50.75 |
49.73 |
50.48 |
2.49%
|
52万 |
2651万 |
| 2025-11-25 |
50.74 |
51.47 |
50.41 |
50.42 |
-0.12%
|
46万 |
2362万 |
| 2025-11-26 |
50.31 |
51.07 |
49.98 |
50.04 |
-0.75%
|
53万 |
2737万 |
| 2025-11-27 |
50.13 |
50.95 |
50.00 |
50.56 |
1.04%
|
42万 |
2169万 |
| 2025-11-28 |
50.85 |
51.07 |
50.17 |
51.00 |
0.87%
|
32万 |
1648万 |
| 2025-12-01 |
51.08 |
52.42 |
51.00 |
51.85 |
1.68%
|
58万 |
3068万 |
| 2025-12-02 |
52.07 |
52.07 |
51.09 |
51.66 |
-0.36%
|
35万 |
1864万 |
| 2025-12-03 |
51.91 |
51.98 |
50.95 |
51.49 |
-0.33%
|
33万 |
1706万 |
| 2025-12-04 |
52.33 |
52.33 |
50.42 |
50.58 |
-1.78%
|
40万 |
2047万 |
| 2025-12-05 |
50.69 |
51.27 |
50.09 |
51.19 |
1.22%
|
26万 |
1375万 |
| 2025-12-08 |
51.30 |
51.86 |
51.03 |
51.50 |
0.6%
|
46万 |
2392万 |
| 2025-12-09 |
51.76 |
51.76 |
50.99 |
50.99 |
-1.01%
|
28万 |
1466万 |
| 2025-12-10 |
50.79 |
51.00 |
49.86 |
50.10 |
-1.74%
|
44万 |
2257万 |
| 2025-12-11 |
50.10 |
50.23 |
49.31 |
49.33 |
-1.53%
|
50万 |
2518万 |
| 2025-12-12 |
49.33 |
50.31 |
49.29 |
49.40 |
0.14%
|
42万 |
2130万 |
| 2025-12-15 |
49.24 |
49.69 |
48.97 |
49.21 |
-0.38%
|
37万 |
1835万 |
| 2025-12-16 |
49.21 |
49.55 |
48.56 |
49.22 |
0.02%
|
33万 |
1665万 |
| 2025-12-17 |
48.94 |
49.36 |
47.81 |
48.69 |
-1.07%
|
43万 |
2134万 |
| 2025-12-18 |
48.69 |
49.60 |
48.31 |
49.11 |
0.86%
|
35万 |
1735万 |
| 2025-12-19 |
49.18 |
49.60 |
48.80 |
49.57 |
0.93%
|
31万 |
1554万 |
| 2025-12-22 |
49.87 |
50.16 |
49.50 |
49.59 |
0.04%
|
37万 |
1877万 |
| 2025-12-23 |
49.49 |
49.89 |
49.06 |
49.21 |
-0.76%
|
32万 |
1610万 |
| 2025-12-24 |
49.21 |
49.92 |
48.91 |
49.65 |
0.89%
|
31万 |
1584万 |
| 2025-12-25 |
49.65 |
50.10 |
49.65 |
49.93 |
0.56%
|
32万 |
1644万 |
| 2025-12-26 |
49.95 |
50.22 |
49.53 |
49.56 |
-0.74%
|
37万 |
1853万 |
| 2025-12-29 |
49.55 |
50.38 |
49.05 |
50.19 |
1.27%
|
47万 |
2379万 |
| 2025-12-30 |
49.80 |
50.19 |
49.62 |
49.62 |
-1.13%
|
31万 |
1598万 |
| 2025-12-31 |
49.63 |
50.19 |
49.63 |
50.02 |
0.8%
|
30万 |
1528万 |
| 2026-01-05 |
50.03 |
51.40 |
49.81 |
51.01 |
1.97%
|
76万 |
3898万 |
| 2026-01-06 |
51.74 |
51.74 |
50.60 |
50.77 |
-0.47%
|
47万 |
2434万 |
| 2026-01-07 |
50.77 |
51.29 |
49.88 |
50.00 |
-1.51%
|
62万 |
3178万 |
| 2026-01-08 |
49.83 |
51.19 |
49.80 |
50.97 |
1.93%
|
64万 |
3265万 |
| 2026-01-09 |
51.19 |
51.21 |
50.41 |
51.03 |
0.14%
|
65万 |
3328万 |
| 2026-01-12 |
51.11 |
54.44 |
50.95 |
53.19 |
4.22%
|
158万 |
8343万 |
| 2026-01-13 |
52.92 |
53.16 |
52.09 |
52.23 |
-1.8%
|
108万 |
5719万 |
| 2026-01-14 |
52.56 |
52.99 |
51.45 |
52.28 |
0.1%
|
86万 |
4524万 |
| 2026-01-15 |
52.27 |
53.06 |
51.88 |
52.64 |
0.69%
|
62万 |
3284万 |
| 2026-01-16 |
53.26 |
53.32 |
52.17 |
52.83 |
0.36%
|
64万 |
3382万 |
| 2026-01-19 |
52.79 |
53.32 |
52.48 |
53.20 |
0.7%
|
53万 |
2860万 |
| 2026-01-20 |
53.39 |
53.72 |
53.04 |
53.32 |
0.22%
|
56万 |
3001万 |
| 2026-01-21 |
52.89 |
53.64 |
52.89 |
53.63 |
0.6%
|
39万 |
2143万 |
| 2026-01-22 |
53.93 |
54.08 |
53.52 |
53.74 |
0.2%
|
53万 |
2878万 |
| 2026-01-23 |
53.81 |
54.07 |
53.54 |
53.99 |
0.46%
|
56万 |
3024万 |
| 2026-01-26 |
54.01 |
57.17 |
54.01 |
55.36 |
2.53%
|
257万 |
1.44亿 |
| 2026-01-27 |
55.18 |
58.15 |
53.42 |
57.55 |
3.96%
|
295万 |
1.68亿 |
| 2026-01-28 |
57.33 |
62.61 |
56.45 |
60.68 |
5.43%
|
450万 |
2.72亿 |
| 2026-01-29 |
59.46 |
62.85 |
59.06 |
61.29 |
1.02%
|
386万 |
2.39亿 |
| 2026-01-30 |
60.68 |
63.74 |
60.08 |
63.38 |
3.4%
|
359万 |
2.28亿 |
| 2026-02-02 |
62.75 |
63.67 |
58.36 |
58.45 |
-7.78%
|
322万 |
1.96亿 |
| 2026-02-03 |
59.28 |
59.75 |
56.90 |
58.55 |
0.19%
|
224万 |
1.31亿 |
| 2026-02-04 |
57.94 |
58.47 |
56.33 |
56.93 |
-2.77%
|
167万 |
9605万 |
| 2026-02-05 |
56.77 |
58.20 |
56.38 |
56.78 |
-0.26%
|
126万 |
7279万 |
| 2026-02-06 |
56.72 |
57.79 |
56.27 |
56.79 |
0.02%
|
101万 |
5825万 |
| 2026-02-09 |
57.77 |
58.27 |
56.64 |
57.34 |
0.96%
|
101万 |
5845万 |
| 2026-02-10 |
57.69 |
57.69 |
56.60 |
56.67 |
-1.16%
|
105万 |
6033万 |
| 2026-02-11 |
56.61 |
56.97 |
56.47 |
56.47 |
-0.35%
|
65万 |
3711万 |
| 2026-02-12 |
56.76 |
56.79 |
55.68 |
56.08 |
-0.69%
|
77万 |
4389万 |
| 2026-02-13 |
56.07 |
56.94 |
55.78 |
55.86 |
-0.41%
|
52万 |
2943万 |
| 2026-02-24 |
56.48 |
57.27 |
55.89 |
56.98 |
2.01%
|
71万 |
4072万 |
| 2026-02-25 |
57.55 |
57.55 |
56.55 |
56.98 |
0.0%
|
69万 |
3971万 |
| 2026-02-26 |
57.25 |
57.25 |
56.10 |
56.41 |
-1.0%
|
88万 |
4997万 |
| 2026-02-27 |
56.67 |
56.69 |
55.48 |
56.18 |
-0.41%
|
78万 |
4394万 |
| 2026-03-02 |
54.93 |
55.71 |
53.18 |
53.34 |
-5.07%
|
138万 |
7481万 |
| 2026-03-03 |
53.75 |
54.26 |
51.13 |
51.27 |
-3.87%
|
117万 |
6186万 |
| 2026-03-04 |
50.80 |
51.32 |
50.18 |
50.62 |
-1.28%
|
89万 |
4541万 |
| 2026-03-05 |
51.23 |
52.17 |
51.10 |
51.41 |
1.57%
|
87万 |
4550万 |
| 2026-03-06 |
51.42 |
52.74 |
51.42 |
52.67 |
2.44%
|
69万 |
3640万 |
| 2026-03-09 |
51.76 |
52.57 |
51.03 |
51.72 |
-1.8%
|
87万 |
4524万 |
| 2026-03-10 |
52.56 |
53.93 |
52.54 |
53.80 |
4.02%
|
96万 |
5188万 |
| 2026-03-11 |
54.13 |
54.40 |
52.57 |
53.19 |
-1.15%
|
110万 |
5950万 |
| 2026-03-12 |
53.39 |
53.68 |
52.38 |
52.57 |
-1.16%
|
73万 |
3924万 |
| 2026-03-13 |
52.30 |
53.39 |
51.99 |
52.16 |
-0.78%
|
51万 |
2723万 |
| 2026-03-16 |
52.19 |
52.66 |
51.80 |
52.37 |
0.4%
|
54万 |
2860万 |
| 2026-03-17 |
52.90 |
53.24 |
50.96 |
51.28 |
-2.07%
|
68万 |
3550万 |
| 2026-03-18 |
51.53 |
52.02 |
50.84 |
51.85 |
1.11%
|
75万 |
3891万 |
| 2026-03-19 |
51.79 |
51.79 |
49.93 |
50.24 |
-3.11%
|
84万 |
4282万 |
| 2026-03-20 |
50.93 |
50.94 |
48.70 |
48.86 |
-2.74%
|
79万 |
3953万 |
| 2026-03-23 |
48.31 |
48.31 |
44.82 |
45.27 |
-7.36%
|
108万 |
5072万 |
| 2026-03-24 |
46.63 |
47.58 |
45.85 |
47.42 |
4.75%
|
99万 |
4651万 |
| 2026-03-25 |
47.89 |
49.00 |
47.67 |
48.45 |
2.16%
|
60万 |
2942万 |
| 2026-03-26 |
48.45 |
48.69 |
47.01 |
47.24 |
-2.49%
|
49万 |
2375万 |
| 2026-03-27 |
46.91 |
48.41 |
46.51 |
48.10 |
1.81%
|
61万 |
2940万 |
| 2026-03-30 |
48.10 |
48.39 |
47.41 |
48.28 |
0.37%
|
56万 |
2705万 |
| 2026-03-31 |
48.42 |
48.76 |
47.17 |
47.18 |
-2.27%
|
78万 |
3761万 |
| 2026-04-01 |
48.29 |
48.71 |
47.47 |
48.21 |
2.17%
|
75万 |
3650万 |
| 2026-04-02 |
48.20 |
48.41 |
46.71 |
47.09 |
-2.31%
|
64万 |
3093万 |
| 2026-04-03 |
47.14 |
47.29 |
45.62 |
45.88 |
-2.58%
|
58万 |
2699万 |
| 2026-04-07 |
46.10 |
47.95 |
45.65 |
47.67 |
3.91%
|
73万 |
3487万 |
| 2026-04-08 |
48.68 |
49.49 |
48.60 |
49.37 |
3.57%
|
74万 |
3678万 |
| 2026-04-09 |
49.38 |
50.00 |
48.42 |
48.73 |
-1.29%
|
63万 |
3112万 |
| 2026-04-10 |
49.40 |
50.09 |
49.20 |
49.28 |
1.12%
|
58万 |
2924万 |
| 2026-04-13 |
49.18 |
49.50 |
48.51 |
49.05 |
-0.46%
|
47万 |
2339万 |
| 2026-04-14 |
49.50 |
49.78 |
48.65 |
49.14 |
0.18%
|
44万 |
2216万 |
| 2026-04-15 |
49.40 |
51.01 |
49.24 |
49.64 |
1.01%
|
104万 |
5261万 |
| 2026-04-16 |
49.63 |
50.52 |
49.35 |
50.38 |
1.48%
|
63万 |
3184万 |
| 2026-04-17 |
50.60 |
50.60 |
49.80 |
50.13 |
-0.49%
|
49万 |
2488万 |
| 2026-04-20 |
50.05 |
50.60 |
49.90 |
50.46 |
0.66%
|
39万 |
2010万 |
| 2026-04-21 |
50.67 |
50.67 |
49.93 |
50.38 |
-0.16%
|
31万 |
1601万 |
| 2026-04-22 |
50.68 |
50.69 |
50.05 |
50.51 |
0.26%
|
49万 |
2520万 |
| 2026-04-23 |
50.15 |
50.51 |
48.12 |
48.33 |
-4.32%
|
94万 |
4636万 |
| 2026-04-24 |
47.85 |
49.00 |
47.01 |
48.49 |
0.33%
|
77万 |
3744万 |
| 2026-04-27 |
48.43 |
49.70 |
47.62 |
49.34 |
1.77%
|
76万 |
3772万 |
| 2026-04-28 |
49.19 |
49.70 |
48.51 |
48.98 |
-0.73%
|
86万 |
4256万 |
| 2026-04-29 |
49.28 |
50.23 |
48.76 |
49.60 |
1.26%
|
80万 |
4033万 |
| 2026-04-30 |
49.49 |
50.65 |
49.49 |
50.27 |
1.35%
|
47万 |
2373万 |
| 2026-05-06 |
51.00 |
52.15 |
50.10 |
50.74 |
0.93%
|
101万 |
5213万 |
| 2026-05-07 |
50.85 |
51.65 |
50.51 |
51.09 |
0.71%
|
64万 |
3326万 |
| 2026-05-08 |
51.09 |
52.27 |
50.92 |
52.18 |
2.12%
|
66万 |
3472万 |
| 2026-05-11 |
52.39 |
53.27 |
51.79 |
52.97 |
1.51%
|
81万 |
4300万 |
| 2026-05-12 |
53.02 |
54.41 |
51.94 |
52.54 |
-0.81%
|
96万 |
5098万 |
| 2026-05-13 |
53.04 |
53.17 |
52.15 |
52.80 |
0.49%
|
67万 |
3595万 |
| 2026-05-14 |
53.06 |
55.23 |
52.67 |
53.64 |
1.6%
|
160万 |
8636万 |
| 2026-05-15 |
53.58 |
55.15 |
52.27 |
52.68 |
-1.8%
|
177万 |
9559万 |
| 2026-05-18 |
52.96 |
54.78 |
51.70 |
54.45 |
3.37%
|
184万 |
9899万 |
| 2026-05-19 |
54.27 |
54.73 |
53.21 |
53.84 |
-1.12%
|
93万 |
5076万 |
| 2026-05-20 |
53.82 |
53.82 |
52.37 |
52.87 |
-1.81%
|
72万 |
3828万 |
| 2026-05-21 |
53.07 |
53.86 |
51.18 |
51.32 |
-2.92%
|
86万 |
4552万 |
| 2026-05-22 |
51.04 |
52.89 |
50.70 |
52.21 |
1.73%
|
100万 |
5265万 |
| 2026-05-25 |
52.27 |
52.56 |
49.30 |
49.79 |
-4.64%
|
131万 |
6655万 |
| 2026-05-26 |
50.09 |
50.46 |
48.38 |
49.16 |
-1.27%
|
101万 |
5018万 |
| 2026-05-27 |
49.16 |
49.56 |
45.51 |
46.15 |
-6.12%
|
179万 |
8395万 |
| 2026-05-28 |
45.95 |
46.80 |
43.87 |
45.07 |
-2.34%
|
158万 |
7113万 |
| 2026-05-29 |
45.08 |
46.58 |
44.28 |
45.09 |
0.04%
|
173万 |
7869万 |
| 2026-06-01 |
44.86 |
47.18 |
44.55 |
46.45 |
3.02%
|
114万 |
5307万 |
| 2026-06-02 |
46.47 |
47.16 |
45.44 |
45.84 |
-1.31%
|
90万 |
4141万 |
| 2026-06-03 |
45.61 |
45.99 |
44.18 |
44.87 |
-2.12%
|
86万 |
3880万 |
| 2026-06-04 |
44.54 |
44.65 |
42.70 |
43.44 |
-3.19%
|
116万 |
5075万 |
| 2026-06-05 |
43.13 |
45.28 |
42.73 |
44.41 |
2.23%
|
103万 |
4560万 |
| 2026-06-08 |
43.69 |
44.40 |
42.11 |
42.70 |
-3.85%
|
99万 |
4290万 |
| 2026-06-09 |
43.14 |
43.73 |
42.51 |
43.47 |
1.8%
|
68万 |
2972万 |
| 2026-06-10 |
43.56 |
44.23 |
41.87 |
43.73 |
0.6%
|
100万 |
4334万 |
| 2026-06-11 |
43.80 |
43.80 |
41.88 |
42.69 |
-2.38%
|
69万 |
2948万 |
| 2026-06-12 |
43.50 |
49.30 |
42.60 |
46.40 |
8.69%
|
238万 |
1.10亿 |
| 2026-06-15 |
46.51 |
48.80 |
45.36 |
46.02 |
-0.82%
|
214万 |
9981万 |
| 2026-06-16 |
45.94 |
46.85 |
44.58 |
45.77 |
-0.54%
|
138万 |
6292万 |
| 2026-06-17 |
45.23 |
46.85 |
44.69 |
46.45 |
1.49%
|
163万 |
7516万 |
| 2026-06-18 |
46.45 |
47.80 |
45.01 |
47.40 |
2.05%
|
137万 |
6425万 |
| 2026-06-22 |
47.19 |
47.19 |
44.94 |
46.43 |
-2.05%
|
109万 |
5022万 |
| 2026-06-23 |
45.88 |
48.18 |
45.80 |
47.08 |
1.4%
|
105万 |
4956万 |
| 2026-06-24 |
46.95 |
47.21 |
45.70 |
45.95 |
-2.4%
|
81万 |
3762万 |
| 2026-06-25 |
46.30 |
46.30 |
44.42 |
44.69 |
-2.74%
|
92万 |
4157万 |
| 2026-06-26 |
44.54 |
44.80 |
43.18 |
43.71 |
-2.19%
|
93万 |
4112万 |
| 2026-06-29 |
43.93 |
44.00 |
41.23 |
42.18 |
-3.5%
|
111万 |
4742万 |
| 2026-06-30 |
42.36 |
43.80 |
41.68 |
42.37 |
0.45%
|
111万 |
4771万 |
| 2026-07-01 |
42.33 |
43.16 |
41.51 |
42.23 |
-0.33%
|
108万 |
4602万 |
| 2026-07-02 |
42.55 |
45.20 |
42.03 |
43.69 |
3.46%
|
146万 |
6411万 |
| 2026-07-03 |
43.70 |
44.86 |
43.47 |
43.82 |
0.3%
|
104万 |
4645万 |
| 2026-07-06 |
43.82 |
44.32 |
42.72 |
43.05 |
-1.76%
|
79万 |
3476万 |
| 2026-07-07 |
42.90 |
43.49 |
40.90 |
41.09 |
-4.55%
|
104万 |
4333万 |
| 2026-07-08 |
41.29 |
41.40 |
39.88 |
40.24 |
-2.07%
|
65万 |
2657万 |
| 2026-07-09 |
40.04 |
40.44 |
38.36 |
38.95 |
-3.21%
|
92万 |
3641万 |
| 2026-07-10 |
39.25 |
41.49 |
39.02 |
40.03 |
2.77%
|
101万 |
4093万 |
| 2026-07-13 |
40.23 |
40.50 |
38.70 |
38.74 |
-3.22%
|
71万 |
2791万 |
| 2026-07-14 |
39.00 |
39.45 |
38.06 |
39.35 |
1.57%
|
56万 |
2202万 |
| 2026-07-15 |
39.35 |
40.13 |
39.01 |
39.39 |
0.1%
|
59万 |
2370万 |
| 2026-07-16 |
39.08 |
40.55 |
38.70 |
39.55 |
0.41%
|
74万 |
2960万 |
| 2026-07-17 |
39.55 |
40.17 |
37.49 |
37.90 |
-4.17%
|
85万 |
3297万 |
| 2026-07-20 |
38.10 |
39.23 |
35.54 |
36.47 |
-3.77%
|
104万 |
3884万 |
| 2026-07-21 |
36.65 |
36.65 |
34.19 |
36.02 |
-1.23%
|
102万 |
3654万 |
| 2026-07-22 |
36.02 |
36.19 |
35.02 |
35.05 |
-2.69%
|
76万 |
2692万 |
| 2026-07-23 |
35.00 |
35.96 |
34.90 |
35.87 |
2.34%
|
58万 |
2077万 |
| 2026-07-24 |
35.85 |
35.85 |
34.70 |
35.08 |
-2.2%
|
53万 |
1896万 |
| 2026-07-27 |
34.98 |
36.84 |
34.98 |
36.56 |
4.22%
|
76万 |
2771万 |
| 2026-07-28 |
36.36 |
37.60 |
36.12 |
36.75 |
0.52%
|
68万 |
2537万 |
| 2026-07-29 |
36.75 |
38.50 |
36.65 |
38.01 |
3.43%
|
80万 |
3031万 |
| 2026-07-30 |
37.99 |
38.68 |
36.92 |
37.13 |
-2.32%
|
68万 |
2584万 |
| 2026-07-31 |
37.38 |
38.37 |
37.21 |
38.10 |
2.61%
|
50万 |
1917万 |
| 2026-08-03 |
38.20 |
39.12 |
38.14 |
39.00 |
2.36%
|
53万 |
2056万 |
| 2026-08-04 |
39.20 |
40.09 |
39.00 |
39.48 |
1.23%
|
75万 |
2979万 |
| 2026-08-05 |
39.52 |
39.95 |
39.20 |
39.34 |
-0.35%
|
57万 |
2255万 |
| 2026-08-06 |
39.20 |
40.04 |
39.05 |
39.83 |
1.25%
|
65万 |
2608万 |
| 2026-08-07 |
40.00 |
40.78 |
39.30 |
39.93 |
0.25%
|
63万 |
2535万 |
| 2026-08-10 |
40.00 |
41.06 |
39.43 |
40.97 |
2.6%
|
60万 |
2454万 |
| 2026-08-11 |
40.68 |
41.15 |
39.89 |
40.85 |
-0.29%
|
56万 |
2293万 |
| 2026-08-12 |
40.64 |
41.42 |
40.64 |
41.11 |
0.64%
|
44万 |
1831万 |
| 2026-08-13 |
41.25 |
41.89 |
40.84 |
40.84 |
-0.66%
|
62万 |
2566万 |
| 2026-08-14 |
40.88 |
41.30 |
40.50 |
41.03 |
0.47%
|
61万 |
2526万 |
| 2026-08-17 |
41.36 |
41.56 |
40.54 |
41.43 |
0.97%
|
62万 |
2567万 |
| 2026-08-18 |
41.64 |
41.66 |
40.51 |
41.13 |
-0.72%
|
54万 |
2223万 |
| 2026-08-19 |
41.13 |
43.95 |
40.73 |
42.08 |
2.31%
|
169万 |
7152万 |
数据来源：Baostock ｜ 更新日期：2026-08-19