📊 K线图 2026-08-19

返回
股票：雅艺科技 (301113) 日期范围：2023-07-17 至 2026-08-19
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2023-07-17 16.81 16.90 16.45 16.81 0.0% 23万 704万
2023-07-18 16.86 17.08 16.70 17.06 1.49% 30万 895万
2023-07-19 17.02 17.17 16.90 17.09 0.2% 33万 1001万
2023-07-20 17.18 17.25 16.70 16.73 -2.13% 34万 1022万
2023-07-21 16.96 16.96 16.43 16.55 -1.06% 27万 811万
2023-07-24 16.57 16.90 16.40 16.72 1.0% 21万 613万
2023-07-25 16.73 18.79 16.73 18.06 8.01% 232万 7266万
2023-07-26 17.79 18.80 17.60 17.75 -1.67% 214万 6801万
2023-07-27 17.17 18.08 17.17 17.43 -1.83% 123万 3802万
2023-07-28 17.27 19.49 17.27 18.39 5.52% 297万 9676万
2023-07-31 17.92 18.21 17.43 17.98 -2.26% 212万 6626万
2023-08-01 18.17 18.80 17.32 17.72 -1.39% 220万 6938万
2023-08-02 17.57 17.64 16.71 16.74 -5.56% 157万 4707万
2023-08-03 16.68 16.75 16.01 16.07 -4.02% 121万 3458万
2023-08-04 16.07 16.57 16.07 16.22 0.96% 83万 2384万
2023-08-07 16.15 16.45 15.99 16.20 -0.11% 43万 1226万
2023-08-08 16.38 16.38 15.96 16.12 -0.49% 45万 1280万
2023-08-09 16.12 16.23 15.87 16.10 -0.14% 45万 1286万
2023-08-10 16.11 16.62 15.99 16.59 3.04% 70万 2027万
2023-08-11 16.69 16.69 16.35 16.35 -1.44% 39万 1154万
2023-08-14 16.23 16.63 16.14 16.36 0.07% 35万 1025万
2023-08-15 16.52 19.63 16.48 19.63 19.99% 394万 1.30亿
2023-08-16 21.60 23.56 20.96 20.97 6.79% 926万 3.60亿
2023-08-17 20.70 21.99 19.42 19.77 -5.71% 745万 2.66亿
2023-08-18 18.56 18.90 18.15 18.52 -6.34% 591万 1.93亿
2023-08-21 18.45 19.02 18.35 18.95 2.34% 481万 1.58亿
2023-08-22 18.26 18.49 17.08 17.49 -7.7% 442万 1.38亿
2023-08-23 17.54 17.66 16.98 17.09 -2.28% 252万 7660万
2023-08-24 16.92 17.06 16.14 16.17 -5.37% 255万 7353万
2023-08-25 16.17 16.24 15.37 15.49 -4.23% 207万 5744万
2023-08-28 16.33 16.86 15.75 16.44 6.11% 333万 9616万
2023-08-29 16.35 17.42 16.32 17.40 5.86% 244万 7311万
2023-08-30 17.18 18.29 17.09 18.09 3.96% 244万 7684万
2023-08-31 18.00 18.11 17.62 17.97 -0.66% 163万 5116万
2023-09-01 18.23 19.26 17.99 18.17 1.11% 222万 7166万
2023-09-04 18.11 19.92 18.11 19.50 7.31% 382万 1.28亿
2023-09-05 19.09 19.59 18.90 19.13 -1.9% 202万 6805万
2023-09-06 19.02 19.47 18.86 18.97 -0.8% 107万 3612万
2023-09-07 19.09 19.92 18.96 19.14 0.87% 207万 7039万
2023-09-08 19.31 19.34 18.82 18.99 -0.77% 139万 4676万
2023-09-11 19.26 19.37 18.40 18.52 -2.49% 132万 4353万
2023-09-12 18.88 19.19 17.96 18.11 -2.18% 100万 3206万
2023-09-13 18.08 18.12 17.67 17.86 -1.38% 73万 2291万
2023-09-14 17.87 17.96 17.36 17.55 -1.72% 69万 2127万
2023-09-15 17.55 17.72 17.11 17.27 -1.62% 60万 1846万
2023-09-18 17.54 17.98 17.02 17.61 1.98% 79万 2452万
2023-09-19 17.62 18.00 17.41 17.70 0.49% 82万 2557万
2023-09-20 17.72 18.49 17.66 17.86 0.9% 100万 3173万
2023-09-21 17.95 18.23 17.47 17.49 -2.04% 62万 1951万
2023-09-22 17.53 18.00 17.43 17.90 2.31% 66万 2078万
2023-09-25 18.35 18.35 17.48 17.68 -1.21% 75万 2340万
2023-09-26 17.70 17.88 17.33 17.38 -1.68% 54万 1672万
2023-09-27 17.53 17.88 17.29 17.66 1.61% 73万 2293万
2023-09-28 17.87 18.10 17.58 17.70 0.23% 43万 1353万
2023-10-09 17.87 17.89 17.32 17.38 -1.83% 50万 1560万
2023-10-10 17.35 17.59 17.09 17.16 -1.25% 46万 1396万
2023-10-11 17.16 17.43 16.92 17.23 0.43% 41万 1266万
2023-10-12 17.30 18.06 16.89 17.64 2.35% 133万 4107万
2023-10-13 16.70 17.08 15.70 16.37 -7.2% 205万 5852万
2023-10-16 16.38 16.52 16.17 16.38 0.07% 79万 2281万
2023-10-17 16.40 17.49 16.40 17.46 6.57% 144万 4334万
2023-10-18 17.43 17.55 16.81 17.02 -2.51% 111万 3334万
2023-10-19 17.01 17.80 16.55 16.93 -0.54% 117万 3544万
2023-10-20 17.04 17.66 16.87 17.17 1.41% 104万 3149万
2023-10-23 17.29 17.29 16.36 16.74 -2.49% 98万 2879万
2023-10-24 16.86 18.68 16.86 18.25 9.02% 298万 9441万
2023-10-25 18.18 18.39 17.83 18.07 -0.97% 175万 5553万
2023-10-26 17.95 18.61 17.51 18.57 2.77% 202万 6444万
2023-10-27 18.66 19.71 17.60 19.52 5.12% 428万 1.43亿
2023-10-30 18.97 19.29 18.14 18.35 -6.01% 343万 1.11亿
2023-10-31 18.48 18.48 17.90 18.25 -0.56% 177万 5655万
2023-11-01 18.28 19.63 18.16 19.13 4.84% 357万 1.19亿
2023-11-02 18.86 18.94 18.33 18.70 -2.26% 225万 7356万
2023-11-03 18.58 18.68 18.16 18.19 -2.71% 194万 6268万
2023-11-06 18.20 18.40 18.08 18.35 0.88% 169万 5425万
2023-11-07 18.29 18.76 18.04 18.58 1.27% 194万 6326万
2023-11-08 18.58 18.68 18.23 18.44 -0.77% 133万 4320万
2023-11-09 18.41 18.66 18.18 18.23 -1.17% 106万 3434万
2023-11-10 18.23 18.99 18.00 18.80 3.16% 227万 7435万
2023-11-13 19.26 19.70 18.92 19.44 3.39% 340万 1.15亿
2023-11-14 19.47 21.08 18.77 19.89 2.32% 402万 1.38亿
2023-11-15 19.59 20.85 19.37 20.43 2.72% 422万 1.50亿
2023-11-16 20.23 20.33 19.26 19.35 -5.3% 307万 1.06亿
2023-11-17 19.33 19.35 18.99 19.26 -0.44% 149万 5034万
2023-11-20 19.23 19.42 18.79 19.38 0.59% 168万 5658万
2023-11-21 19.34 19.51 18.93 19.02 -1.85% 128万 4342万
2023-11-22 19.05 19.15 18.52 18.57 -2.34% 123万 4048万
2023-11-23 18.80 18.86 18.51 18.66 0.49% 82万 2707万
2023-11-24 18.64 18.74 18.15 18.38 -1.53% 103万 3333万
2023-11-27 18.27 18.70 18.14 18.53 0.81% 70万 2270万
2023-11-28 18.53 18.87 18.17 18.72 1.05% 88万 2904万
2023-11-29 18.74 18.80 18.52 18.66 -0.33% 57万 1891万
2023-11-30 18.74 18.82 18.40 18.64 -0.12% 59万 1941万
2023-12-01 18.63 18.81 18.47 18.60 -0.18% 61万 2019万
2023-12-04 18.51 18.83 18.40 18.54 -0.34% 56万 1849万
2023-12-05 18.38 18.67 18.36 18.36 -0.98% 48万 1567万
2023-12-06 18.36 18.78 18.34 18.40 0.25% 69万 2246万
2023-12-07 18.40 18.47 18.15 18.23 -0.93% 50万 1606万
2023-12-08 18.15 18.65 17.76 17.78 -2.5% 72万 2290万
2023-12-11 17.80 18.17 17.58 18.02 1.35% 66万 2084万
2023-12-12 18.21 18.21 17.78 17.92 -0.51% 35万 1108万
2023-12-13 17.87 18.09 17.78 17.81 -0.64% 54万 1703万
2023-12-14 17.89 18.14 17.86 18.00 1.06% 51万 1614万
2023-12-15 17.99 18.28 17.95 18.23 1.27% 54万 1734万
2023-12-18 18.15 18.37 17.95 18.10 -0.69% 65万 2071万
2023-12-19 17.98 18.23 17.88 18.10 0.0% 47万 1515万
2023-12-20 18.11 18.37 18.09 18.10 0.0% 67万 2156万
2023-12-21 18.09 18.69 17.67 18.65 3.05% 119万 3849万
2023-12-22 18.72 18.80 18.15 18.40 -1.34% 97万 3155万
2023-12-25 18.28 18.34 17.57 17.57 -4.55% 82万 2580万
2023-12-26 17.65 17.82 17.29 17.46 -0.62% 70万 2182万
2023-12-27 17.37 17.78 17.30 17.63 0.98% 41万 1292万
2023-12-28 17.63 18.16 17.38 18.03 2.26% 71万 2248万
2023-12-29 18.14 18.39 17.90 18.39 1.99% 58万 1876万
2024-01-02 18.35 18.66 18.31 18.49 0.59% 56万 1844万
2024-01-03 18.49 18.58 18.19 18.26 -1.26% 57万 1853万
2024-01-04 18.33 18.65 18.13 18.45 1.03% 79万 2562万
2024-01-05 18.28 18.66 17.99 18.16 -1.54% 87万 2807万
2024-01-08 18.27 18.28 17.78 17.79 -2.07% 49万 1549万
2024-01-09 17.96 18.33 17.86 18.12 1.86% 61万 1953万
2024-01-10 18.13 19.34 17.84 18.92 4.4% 265万 8753万
2024-01-11 18.52 18.64 17.79 18.23 -3.61% 261万 8273万
2024-01-12 18.02 18.12 17.40 17.47 -4.19% 173万 5399万
2024-01-15 17.47 18.08 17.30 17.95 2.74% 153万 4816万
2024-01-16 17.99 18.35 17.46 17.65 -1.65% 91万 2857万
2024-01-17 17.57 18.29 17.42 17.43 -1.23% 83万 2603万
2024-01-18 17.43 17.77 16.69 17.13 -1.76% 78万 2339万
2024-01-19 17.13 17.87 17.00 17.29 0.96% 112万 3462万
2024-01-22 17.32 17.43 15.73 15.87 -8.2% 107万 3119万
2024-01-23 15.81 16.12 15.27 16.03 1.01% 83万 2309万
2024-01-24 15.97 16.61 15.58 16.28 1.53% 79万 2264万
2024-01-25 16.31 16.73 16.07 16.64 2.24% 48万 1411万
2024-01-26 16.73 17.09 16.41 16.81 0.99% 67万 2000万
2024-01-29 16.84 17.36 16.16 16.17 -3.76% 48万 1384万
2024-01-30 16.03 16.45 15.46 15.53 -3.98% 40万 1105万
2024-01-31 14.06 15.27 14.06 14.18 -8.73% 105万 2686万
2024-02-01 13.96 14.29 13.40 13.73 -3.14% 77万 1873万
2024-02-02 13.79 14.07 12.31 12.90 -6.02% 106万 2438万
2024-02-05 12.53 12.58 10.56 10.77 -16.51% 124万 2450万
2024-02-06 10.77 10.94 9.30 10.25 -4.87% 135万 2365万
2024-02-07 10.32 10.35 8.73 8.79 -14.29% 157万 2581万
2024-02-08 8.86 10.07 8.40 10.07 14.59% 164万 2672万
2024-02-19 10.18 11.14 10.07 10.93 8.55% 121万 2297万
2024-02-20 10.93 11.37 10.60 11.22 2.71% 99万 1939万
2024-02-21 11.22 12.20 11.18 11.63 3.6% 99万 2047万
2024-02-22 11.62 12.29 11.57 12.24 5.24% 93万 1962万
2024-02-23 12.24 12.64 12.13 12.62 3.12% 68万 1496万
2024-02-26 12.75 13.51 12.54 13.16 4.24% 101万 2316万
2024-02-27 13.39 13.72 12.86 13.66 3.85% 74万 1757万
2024-02-28 13.76 14.05 11.89 11.90 -12.93% 154万 3531万
2024-02-29 11.72 12.68 11.69 12.32 3.54% 153万 3314万
2024-03-01 12.37 12.98 12.37 12.61 2.41% 95万 2129万
2024-03-04 12.68 12.94 12.34 12.47 -1.17% 123万 2721万
2024-03-05 12.45 12.52 12.04 12.06 -3.24% 67万 1442万
2024-03-06 12.13 12.60 11.83 12.48 3.45% 59万 1282万
2024-03-07 12.57 12.88 12.32 12.51 0.23% 70万 1551万
2024-03-08 12.55 12.76 12.14 12.35 -1.28% 46万 1014万
2024-03-11 12.39 12.75 12.36 12.67 2.63% 41万 919万
2024-03-12 12.94 13.04 12.66 12.94 2.16% 73万 1662万
2024-03-13 13.16 13.16 12.66 12.88 -0.53% 54万 1222万
2024-03-14 12.93 13.38 12.76 13.08 1.55% 111万 2562万
2024-03-15 13.08 13.37 12.88 13.25 1.31% 80万 1855万
2024-03-18 13.39 13.81 13.26 13.78 4.04% 97万 2339万
2024-03-19 14.24 15.04 13.85 14.47 5.0% 180万 4624万
2024-03-20 14.20 14.27 13.88 14.18 -2.05% 136万 3354万
2024-03-21 14.18 14.41 13.69 14.00 -1.21% 106万 2607万
2024-03-22 14.00 14.23 13.56 13.83 -1.26% 75万 1830万
2024-03-25 13.75 13.96 13.38 13.55 -1.98% 71万 1735万
2024-03-26 13.52 14.03 13.33 13.93 2.77% 76万 1840万
2024-03-27 13.80 13.92 13.18 13.18 -5.4% 83万 1974万
2024-03-28 13.22 13.90 13.22 13.76 4.45% 85万 2052万
2024-03-29 13.76 14.04 13.49 13.78 0.12% 80万 1939万
2024-04-01 13.78 14.06 13.76 14.06 2.03% 65万 1598万
2024-04-02 14.24 14.56 14.04 14.48 2.96% 113万 2867万
2024-04-03 14.48 14.48 13.90 14.09 -2.68% 76万 1896万
2024-04-08 13.96 14.07 13.36 13.39 -4.93% 88万 2106万
2024-04-09 13.66 13.73 13.21 13.67 2.08% 53万 1255万
2024-04-10 13.69 13.73 12.91 13.14 -3.87% 57万 1346万
2024-04-11 13.05 13.48 12.88 13.13 -0.09% 48万 1128万
2024-04-12 13.07 13.59 13.07 13.33 1.48% 56万 1338万
2024-04-15 13.22 13.39 10.69 11.73 -12.01% 137万 2922万
2024-04-16 11.77 11.78 10.48 10.49 -10.5% 116万 2215万
2024-04-17 10.81 11.96 10.81 11.71 11.56% 113万 2313万
2024-04-18 11.75 13.54 11.28 12.27 4.77% 163万 3561万
2024-04-19 11.70 11.88 11.48 11.74 -4.32% 124万 2551万
2024-04-22 11.68 11.88 10.97 11.24 -4.27% 89万 1775万
2024-04-23 11.24 11.96 11.24 11.75 4.61% 106万 2175万
2024-04-24 11.88 12.22 11.52 12.22 3.93% 69万 1454万
2024-04-25 12.03 12.31 11.86 12.28 0.56% 74万 1585万
2024-04-26 12.28 12.36 11.95 12.20 -0.65% 76万 1628万
2024-04-29 12.28 12.88 12.21 12.86 5.42% 91万 2028万
2024-04-30 12.87 13.01 12.48 12.60 -2.08% 66万 1475万
2024-05-06 12.57 13.54 12.57 13.18 4.66% 111万 2560万
2024-05-07 13.26 13.26 12.89 13.13 -0.43% 82万 1896万
2024-05-08 13.13 13.23 12.91 12.97 -1.22% 76万 1759万
2024-05-09 12.97 13.24 12.96 13.21 1.89% 67万 1568万
2024-05-10 13.45 13.45 12.79 12.86 -2.67% 69万 1578万
2024-05-13 12.66 13.00 12.32 12.43 -3.32% 91万 1991万
2024-05-14 12.43 13.04 12.43 12.85 3.39% 86万 1941万
2024-05-15 12.86 13.35 12.59 12.81 -0.35% 102万 2355万
2024-05-16 12.84 13.36 12.80 13.17 2.85% 106万 2448万
2024-05-17 13.49 13.49 12.92 13.32 1.12% 86万 1995万
2024-05-20 13.32 13.49 12.95 13.03 -2.18% 63万 1459万
2024-05-21 13.03 13.08 12.71 12.81 -1.66% 54万 1232万
2024-05-22 12.89 13.17 12.80 12.88 0.53% 62万 1405万
2024-05-23 12.84 12.84 12.37 12.41 -3.68% 66万 1466万
2024-05-24 12.57 12.60 12.07 12.39 -0.14% 55万 1221万
2024-05-27 12.48 12.67 12.23 12.65 2.07% 52万 1150万
2024-05-28 12.65 12.65 12.18 12.23 -3.34% 48万 1041万
2024-05-29 11.99 12.53 11.99 12.34 0.93% 53万 1155万
2024-05-30 12.26 12.47 12.13 12.16 -1.48% 48万 1050万
2024-05-31 12.19 12.54 12.17 12.47 2.58% 46万 1001万
2024-06-03 12.43 12.43 11.74 11.87 -4.8% 64万 1348万
2024-06-04 11.69 11.82 11.17 11.39 -4.08% 77万 1546万
2024-06-05 11.18 11.30 10.87 11.03 -3.11% 62万 1219万
2024-06-06 11.04 11.17 10.10 10.21 -7.45% 104万 1930万
2024-06-07 10.37 11.12 10.37 11.02 7.93% 101万 1924万
2024-06-11 10.96 11.07 10.18 10.81 -1.97% 74万 1388万
2024-06-12 10.87 11.22 10.81 11.14 3.12% 63万 1236万
2024-06-13 11.31 11.31 10.81 11.19 0.41% 73万 1431万
2024-06-14 11.07 11.27 10.80 11.24 0.51% 72万 1420万
2024-06-17 11.24 11.32 10.93 11.07 -1.57% 56万 1104万
2024-06-18 11.22 11.38 10.96 11.34 2.47% 50万 999万
2024-06-19 11.58 11.68 11.31 11.40 0.55% 50万 1009万
2024-06-20 11.46 11.87 11.15 11.29 -1.0% 84万 1683万
2024-06-21 11.23 11.45 10.85 11.22 -0.66% 70万 1379万
2024-06-24 11.18 11.18 10.61 10.65 -5.09% 73万 1400万
2024-06-25 10.59 11.11 10.59 10.74 0.86% 98万 1856万
2024-06-26 10.63 11.32 10.57 11.27 4.99% 83万 1602万
2024-06-27 11.31 11.55 11.15 11.17 -0.91% 62万 1230万
2024-06-28 11.15 11.85 10.84 11.35 1.58% 116万 2320万
2024-07-01 11.24 11.47 10.94 11.17 -1.56% 108万 2117万
2024-07-02 11.29 11.47 11.14 11.34 1.53% 59万 1175万
2024-07-03 11.40 11.44 11.14 11.20 -1.26% 50万 987万
2024-07-04 11.19 11.20 10.59 10.62 -5.15% 68万 1307万
2024-07-05 10.62 10.89 10.42 10.80 1.66% 54万 1015万
2024-07-08 10.66 10.77 10.33 10.38 -3.91% 47万 874万
2024-07-09 10.38 10.61 10.05 10.57 1.87% 53万 974万
2024-07-10 10.57 10.75 10.40 10.47 -0.97% 53万 988万
2024-07-11 10.68 10.95 10.62 10.92 4.36% 53万 1016万
2024-07-12 10.85 11.21 10.85 10.99 0.57% 59万 1156万
2024-07-15 10.99 10.99 10.62 10.65 -3.06% 51万 969万
2024-07-16 10.75 10.79 10.56 10.65 0.0% 41万 765万
2024-07-17 10.61 10.77 10.36 10.43 -2.04% 56万 1040万
2024-07-18 10.38 10.44 10.06 10.32 -1.09% 51万 932万
2024-07-19 10.33 10.49 10.15 10.39 0.72% 37万 676万
2024-07-22 10.39 10.61 10.35 10.56 1.59% 39万 721万
2024-07-23 10.56 10.72 10.37 10.41 -1.4% 41万 762万
2024-07-24 10.34 10.47 10.16 10.27 -1.37% 49万 897万
2024-07-25 10.35 10.67 10.15 10.50 2.28% 50万 926万
2024-07-26 10.49 10.72 10.49 10.71 2.01% 41万 771万
2024-07-29 10.73 10.82 10.51 10.75 0.32% 42万 796万
2024-07-30 10.72 10.87 10.67 10.84 0.85% 44万 834万
2024-07-31 10.88 11.34 10.78 11.34 4.63% 65万 1279万
2024-08-01 11.87 11.87 11.13 11.34 0.0% 121万 2401万
2024-08-02 11.41 11.41 11.12 11.22 -1.06% 73万 1452万
2024-08-05 11.23 11.40 10.99 10.99 -2.08% 92万 1813万
2024-08-06 11.02 11.40 11.02 11.26 2.49% 77万 1514万
2024-08-07 11.24 11.34 11.15 11.16 -0.91% 40万 794万
2024-08-08 11.13 11.27 11.00 11.18 0.2% 39万 767万
2024-08-09 11.19 11.35 11.15 11.18 -0.05% 38万 755万
2024-08-12 11.16 11.33 11.02 11.22 0.36% 48万 944万
2024-08-13 11.20 11.36 11.06 11.36 1.27% 54万 1073万
2024-08-14 11.36 11.61 11.31 11.40 0.35% 65万 1301万
2024-08-15 11.51 11.51 11.24 11.40 0.0% 61万 1217万
2024-08-16 11.44 11.48 11.28 11.37 -0.25% 49万 991万
2024-08-19 11.36 11.42 11.19 11.31 -0.5% 42万 846万
2024-08-20 11.32 11.35 11.04 11.07 -2.17% 39万 772万
2024-08-21 11.02 11.23 10.27 11.20 1.19% 47万 925万
2024-08-22 11.23 11.27 10.85 10.88 -2.85% 33万 647万
2024-08-23 10.88 10.88 10.49 10.67 -1.94% 48万 896万
2024-08-26 10.55 11.08 10.55 11.01 3.21% 53万 1033万
2024-08-27 11.01 11.05 10.67 10.74 -2.49% 31万 606万
2024-08-28 10.81 11.04 10.59 10.98 2.28% 48万 933万
2024-08-29 10.87 11.18 10.70 11.18 1.77% 46万 900万
2024-08-30 11.18 11.45 11.02 11.32 1.28% 54万 1089万
2024-09-02 11.36 11.56 11.15 11.19 -1.11% 34万 691万
2024-09-03 11.11 11.36 11.08 11.22 0.25% 27万 540万
2024-09-04 11.19 11.23 10.98 11.02 -1.78% 31万 609万
2024-09-05 10.99 11.35 10.99 11.29 2.43% 44万 874万
2024-09-06 11.24 11.31 10.95 10.97 -2.83% 33万 646万
2024-09-09 10.94 11.03 10.67 10.91 -0.52% 37万 721万
2024-09-10 10.90 11.08 10.79 11.04 1.2% 33万 635万
2024-09-11 11.04 11.11 10.86 10.95 -0.83% 26万 510万
2024-09-12 11.01 11.12 10.86 10.87 -0.73% 32万 619万
2024-09-13 10.87 10.97 10.58 10.59 -2.57% 32万 611万
2024-09-18 10.65 10.71 10.16 10.39 -1.94% 38万 707万
2024-09-19 10.43 10.83 10.34 10.74 3.4% 48万 899万
2024-09-20 10.75 10.79 10.42 10.57 -1.65% 33万 622万
2024-09-23 10.55 10.67 10.42 10.47 -0.92% 21万 405万
2024-09-24 10.53 10.95 10.53 10.92 4.31% 50万 948万
2024-09-25 11.06 11.22 10.93 10.99 0.63% 56万 1103万
2024-09-26 10.96 11.46 10.92 11.46 4.26% 62万 1226万
2024-09-27 11.78 12.34 11.47 12.05 5.18% 110万 2304万
2024-09-30 12.48 13.97 12.17 13.69 13.59% 179万 4124万
2024-10-08 16.00 16.32 14.58 15.44 12.8% 257万 6942万
2024-10-09 14.37 15.01 13.24 13.24 -14.26% 185万 4575万
2024-10-10 13.61 13.90 13.34 13.37 1.03% 105万 2531万
2024-10-11 13.42 13.48 12.72 12.97 -3.03% 85万 1963万
2024-10-14 12.97 13.81 12.97 13.65 5.24% 90万 2144万
2024-10-15 13.65 13.75 13.17 13.26 -2.84% 59万 1415万
2024-10-16 13.25 13.68 13.13 13.51 1.89% 62万 1470万
2024-10-17 13.62 13.78 13.36 13.53 0.17% 60万 1432万
2024-10-18 13.53 14.02 13.42 13.94 2.99% 106万 2578万
2024-10-21 13.94 14.21 13.79 14.05 0.82% 69万 1719万
2024-10-22 14.06 14.47 14.06 14.27 1.54% 82万 2078万
2024-10-23 14.41 14.64 14.13 14.30 0.2% 77万 1957万
2024-10-24 14.30 14.31 13.87 14.26 -0.24% 76万 1885万
2024-10-25 14.31 14.43 13.98 14.30 0.24% 76万 1910万
2024-10-28 14.30 14.82 14.26 14.67 2.63% 92万 2376万
2024-10-29 14.68 14.72 13.93 14.10 -3.89% 87万 2187万
2024-10-30 14.15 14.41 13.92 14.12 0.12% 84万 2083万
2024-10-31 14.13 14.43 13.85 14.13 0.08% 56万 1421万
2024-11-01 14.20 14.55 13.48 13.59 -3.84% 96万 2328万
2024-11-04 13.61 14.20 13.21 13.98 2.85% 110万 2686万
2024-11-05 14.07 14.26 13.70 14.26 2.04% 118万 2911万
2024-11-06 14.27 14.48 13.99 14.10 -1.12% 95万 2363万
2024-11-07 14.10 14.98 13.79 14.83 5.18% 129万 3289万
2024-11-08 14.84 14.95 14.55 14.64 -1.27% 96万 2493万
2024-11-11 14.71 15.35 14.52 15.33 4.67% 108万 2872万
2024-11-12 15.33 15.75 14.90 15.17 -1.04% 101万 2718万
2024-11-13 15.23 15.54 14.90 15.33 1.09% 72万 1921万
2024-11-14 15.33 15.45 14.96 15.20 -0.86% 72万 1926万
2024-11-15 14.96 15.57 14.90 14.98 -1.46% 88万 2359万
2024-11-18 15.13 15.24 14.33 14.47 -3.39% 74万 1899万
2024-11-19 14.50 14.80 14.34 14.74 1.85% 46万 1178万
2024-11-20 14.74 15.10 14.62 14.90 1.08% 37万 990万
2024-11-21 14.90 15.54 14.74 15.23 2.22% 73万 1958万
2024-11-22 15.23 15.32 14.38 14.45 -5.13% 97万 2525万
2024-11-25 14.32 14.74 14.26 14.72 1.86% 63万 1629万
2024-11-26 14.75 14.91 14.41 14.51 -1.4% 56万 1435万
2024-11-27 14.33 14.94 14.03 14.86 2.4% 70万 1787万
2024-11-28 14.93 15.40 14.74 15.18 2.15% 84万 2254万
2024-11-29 15.18 15.45 14.96 15.25 0.45% 67万 1794万
2024-12-02 15.31 15.76 15.31 15.66 2.69% 82万 2243万
2024-12-03 15.66 15.73 15.40 15.61 -0.33% 77万 2106万
2024-12-04 15.51 15.72 14.98 15.13 -3.07% 64万 1732万
2024-12-05 15.12 15.36 14.99 15.23 0.64% 69万 1850万
2024-12-06 15.25 15.36 14.88 15.19 -0.22% 48万 1290万
2024-12-09 15.17 15.43 14.95 15.32 0.86% 70万 1889万
2024-12-10 15.86 16.12 15.29 15.40 0.48% 82万 2265万
2024-12-11 15.32 15.69 15.29 15.55 1.0% 65万 1771万
2024-12-12 15.32 16.03 15.32 16.02 3.01% 100万 2791万
2024-12-13 16.09 18.82 15.83 16.93 5.66% 359万 1.10亿
2024-12-16 17.05 17.34 16.13 16.40 -3.13% 258万 7505万
2024-12-17 16.27 16.29 14.88 14.93 -8.94% 187万 5042万
2024-12-18 15.08 17.89 15.08 16.06 7.57% 277万 7920万
2024-12-19 15.41 15.85 14.90 15.17 -5.54% 222万 5946万
2024-12-20 15.16 15.57 14.95 15.10 -0.45% 162万 4354万
2024-12-23 15.12 15.23 13.81 13.91 -7.86% 155万 3922万
2024-12-24 13.86 14.20 13.63 13.81 -0.78% 101万 2457万
2024-12-25 13.81 13.83 12.98 13.28 -3.8% 117万 2726万
2024-12-26 13.30 13.91 13.30 13.58 2.28% 67万 1603万
2024-12-27 13.70 13.99 13.53 13.81 1.64% 55万 1353万
2024-12-30 13.81 13.83 13.23 13.72 -0.62% 65万 1563万
2024-12-31 13.75 13.98 13.32 13.34 -2.79% 52万 1234万
2025-01-02 13.29 13.77 13.18 13.62 2.14% 88万 2102万
2025-01-03 13.54 14.19 12.98 13.50 -0.92% 173万 4102万
2025-01-06 13.20 13.39 12.09 12.88 -4.56% 87万 1955万
2025-01-07 12.67 13.23 12.67 13.16 2.13% 65万 1507万
2025-01-08 13.16 13.33 12.73 13.13 -0.17% 61万 1408万
2025-01-09 13.05 13.26 12.92 12.98 -1.17% 42万 964万
2025-01-10 13.13 13.38 12.65 12.70 -2.11% 69万 1578万
2025-01-13 12.68 12.68 11.99 12.52 -1.44% 66万 1437万
2025-01-14 12.73 13.27 12.71 13.26 5.88% 71万 1641万
2025-01-15 13.39 13.61 13.12 13.40 1.08% 75万 1768万
2025-01-16 13.40 13.67 13.25 13.48 0.6% 69万 1636万
2025-01-17 13.46 13.46 13.18 13.37 -0.85% 54万 1273万
2025-01-20 13.35 13.89 13.35 13.73 2.69% 70万 1687万
2025-01-21 13.78 14.00 13.24 13.58 -1.08% 61万 1460万
2025-01-22 13.91 13.91 13.09 13.15 -3.15% 69万 1627万
2025-01-23 13.29 13.75 13.21 13.36 1.61% 75万 1785万
2025-01-24 13.38 13.61 13.22 13.58 1.67% 47万 1120万
2025-01-27 13.91 13.91 13.53 13.57 -0.13% 53万 1283万
2025-02-05 13.77 13.87 13.49 13.58 0.13% 38万 911万
2025-02-06 13.65 14.19 13.48 14.19 4.49% 56万 1347万
2025-02-07 14.26 14.46 13.98 14.06 -0.92% 90万 2246万
2025-02-10 14.08 14.39 13.96 14.28 1.54% 57万 1419万
2025-02-11 14.24 14.39 14.03 14.15 -0.92% 46万 1141万
2025-02-12 14.09 14.75 14.06 14.18 0.2% 61万 1534万
2025-02-13 14.25 14.25 13.73 13.82 -2.54% 56万 1385万
2025-02-14 13.83 14.02 13.61 13.69 -0.95% 52万 1270万
2025-02-17 13.85 14.45 13.70 14.19 3.67% 100万 2478万
2025-02-18 14.03 14.25 13.59 13.60 -4.14% 64万 1584万
2025-02-19 13.61 14.06 13.61 13.86 1.93% 59万 1446万
2025-02-20 13.96 14.16 13.89 14.14 2.02% 57万 1408万
2025-02-21 14.26 14.54 13.84 13.91 -1.65% 104万 2556万
2025-02-24 13.82 14.21 13.72 14.12 1.49% 84万 2047万
2025-02-25 13.82 14.18 13.82 14.07 -0.33% 54万 1336万
2025-02-26 14.07 14.34 14.04 14.16 0.61% 61万 1513万
2025-02-27 14.26 14.30 13.89 14.21 0.41% 73万 1801万
2025-02-28 14.21 14.21 13.72 13.75 -3.28% 57万 1402万
2025-03-03 13.76 14.29 13.75 14.02 1.97% 75万 1851万
2025-03-04 14.08 14.35 13.87 14.27 1.76% 85万 2099万
2025-03-05 14.27 14.33 13.81 14.09 -1.21% 61万 1493万
2025-03-06 14.07 14.35 14.05 14.31 1.55% 84万 2094万
2025-03-07 15.02 16.39 14.38 14.60 2.01% 306万 8090万
2025-03-10 13.92 14.55 13.92 14.21 -2.68% 207万 5152万
2025-03-11 13.98 14.32 13.98 14.23 0.16% 108万 2673万
2025-03-12 14.37 14.44 14.23 14.39 1.09% 80万 1997万
2025-03-13 14.47 14.47 13.82 14.09 -2.04% 109万 2678万
2025-03-14 14.26 14.58 13.95 14.55 3.27% 115万 2868万
2025-03-17 14.73 14.75 14.39 14.72 1.15% 85万 2165万
2025-03-18 14.70 14.96 14.58 14.92 1.37% 88万 2270万
2025-03-19 14.84 15.01 14.67 14.78 -0.93% 61万 1593万
2025-03-20 14.81 14.83 14.50 14.57 -1.44% 74万 1893万
2025-03-21 14.57 14.66 14.17 14.30 -1.86% 72万 1801万
2025-03-24 14.43 14.52 13.26 13.45 -5.95% 98万 2359万
2025-03-25 13.68 13.68 13.11 13.33 -0.9% 79万 1841万
2025-03-26 13.37 14.03 13.23 13.89 4.19% 111万 2694万
2025-03-27 13.90 14.02 13.51 13.81 -0.58% 76万 1827万
2025-03-28 13.85 13.98 13.60 13.81 0.0% 71万 1722万
2025-03-31 14.83 15.52 13.32 13.65 -1.12% 297万 7508万
2025-04-01 13.61 14.32 13.38 13.98 2.44% 187万 4550万
2025-04-02 13.97 14.47 13.95 14.35 2.63% 142万 3553万
2025-04-03 14.13 14.50 13.91 14.36 0.04% 104万 2583万
2025-04-07 13.69 13.69 11.49 11.68 -18.63% 185万 3989万
2025-04-08 11.67 12.55 11.61 12.10 3.59% 110万 2324万
2025-04-09 11.80 12.48 10.95 12.40 2.42% 113万 2321万
2025-04-10 12.63 13.36 12.62 12.96 4.55% 111万 2524万
2025-04-11 12.95 13.32 12.71 12.95 -0.04% 124万 2843万
2025-04-14 13.14 13.94 13.14 13.61 5.06% 148万 3530万
2025-04-15 13.53 13.83 13.44 13.79 1.35% 97万 2313万
2025-04-16 13.65 13.82 13.24 13.46 -2.42% 91万 2157万
2025-04-17 13.48 13.90 13.30 13.62 1.15% 122万 2933万
2025-04-18 13.91 13.91 13.24 13.48 -0.97% 100万 2337万
2025-04-21 13.62 13.86 13.34 13.68 1.45% 100万 2389万
2025-04-22 13.86 13.90 13.62 13.82 1.01% 63万 1510万
2025-04-23 14.35 14.35 13.93 14.16 2.46% 67万 1643万
2025-04-24 14.15 14.60 13.70 13.94 -1.5% 141万 3445万
2025-04-25 14.12 14.20 13.70 13.82 -0.91% 92万 2238万
2025-04-28 13.92 13.92 13.43 13.74 -0.54% 77万 1842万
2025-04-29 13.58 14.28 13.58 14.18 3.18% 119万 2940万
2025-04-30 14.31 14.48 14.19 14.39 1.5% 123万 3081万
2025-05-06 14.46 15.60 14.21 15.44 7.32% 302万 5902万
2025-05-07 15.87 16.36 14.75 15.06 -2.47% 449万 9188万
2025-05-08 15.06 15.41 14.90 15.35 1.87% 220万 4403万
2025-05-09 15.27 15.43 14.99 15.00 -2.24% 189万 3764万
2025-05-12 15.41 15.86 15.09 15.33 2.19% 175万 3529万
2025-05-13 15.61 15.82 15.15 15.15 -1.19% 163万 3302万
2025-05-14 15.15 15.23 14.89 15.09 -0.4% 128万 2530万
2025-05-15 15.12 15.60 14.89 15.35 1.77% 181万 3643万
2025-05-16 15.26 15.45 15.15 15.35 0.0% 121万 2437万
2025-05-19 16.50 16.50 15.11 15.41 0.35% 163万 3298万
2025-05-20 15.19 15.63 15.19 15.63 1.44% 135万 2751万
2025-05-21 15.54 15.67 15.23 15.43 -1.27% 104万 2105万
2025-05-22 15.30 15.76 15.09 15.30 -0.84% 167万 3380万
2025-05-23 15.16 15.56 14.93 15.19 -0.7% 169万 3389万
2025-05-26 15.27 15.44 14.99 15.22 0.15% 86万 1719万
2025-05-27 15.24 15.35 14.92 15.17 -0.3% 104万 2069万
2025-05-28 15.18 15.33 14.96 15.14 -0.2% 78万 1566万
2025-05-29 15.13 15.63 15.08 15.63 3.23% 138万 2798万
2025-05-30 15.80 15.80 15.27 15.53 -0.63% 190万 3857万
2025-06-03 15.65 15.65 15.30 15.61 0.54% 172万 3508万
2025-06-04 15.61 15.87 15.60 15.86 1.61% 165万 3411万
2025-06-05 15.90 15.96 15.54 15.70 -1.01% 128万 2658万
2025-06-06 15.70 15.90 15.43 15.83 0.83% 124万 2557万
2025-06-09 15.83 16.06 15.64 15.97 0.87% 123万 2566万
2025-06-10 15.95 16.01 15.41 15.61 -2.29% 111万 2297万
2025-06-11 15.54 15.75 15.54 15.65 0.29% 66万 1365万
2025-06-12 15.64 15.86 15.45 15.70 0.29% 92万 1900万
2025-06-13 15.63 15.67 15.12 15.30 -2.53% 121万 2439万
2025-06-16 15.31 15.64 15.22 15.44 0.95% 104万 2116万
2025-06-17 15.44 15.68 15.30 15.44 -0.05% 75万 1528万
2025-06-18 15.41 15.41 15.07 15.13 -1.98% 74万 1478万
2025-06-19 15.06 15.22 14.73 14.86 -1.77% 117万 2295万
2025-06-20 14.85 15.10 14.54 14.66 -1.39% 87万 1684万
2025-06-23 14.57 15.16 14.45 15.04 2.6% 120万 2355万
2025-06-24 15.28 15.64 15.04 15.57 3.5% 146万 2970万
2025-06-25 15.76 15.77 15.44 15.65 0.54% 118万 2436万
2025-06-26 15.70 15.72 15.45 15.53 -0.78% 67万 1373万
2025-06-27 15.60 15.73 15.48 15.73 1.28% 77万 1576万
2025-06-30 15.72 15.96 15.57 15.96 1.46% 79万 1641万
2025-07-01 16.02 16.09 15.57 15.97 0.1% 91万 1918万
2025-07-02 16.01 16.01 15.75 15.96 -0.1% 87万 1832万
2025-07-03 15.96 16.18 15.83 16.00 0.29% 140万 2942万
2025-07-04 16.00 16.12 15.66 15.77 -1.43% 86万 1792万
2025-07-07 15.70 16.14 15.67 16.13 2.27% 109万 2298万
2025-07-08 16.24 16.75 16.12 16.35 1.37% 128万 2755万
2025-07-09 16.43 16.55 16.28 16.49 0.84% 96万 2072万
2025-07-10 16.78 16.91 16.19 16.38 -0.65% 112万 2417万
2025-07-11 16.33 16.42 15.82 16.12 -1.63% 116万 2444万
2025-07-14 16.17 16.53 16.08 16.48 2.23% 106万 2277万
2025-07-15 16.41 16.54 15.92 16.28 -1.2% 117万 2502万
2025-07-16 16.29 16.45 16.04 16.30 0.14% 90万 1931万
2025-07-17 16.36 16.44 16.22 16.32 0.14% 61万 1324万
2025-07-18 16.33 16.50 16.22 16.44 0.7% 80万 1737万
2025-07-21 16.45 16.80 16.39 16.65 1.3% 90万 1980万
2025-07-22 16.65 16.72 16.33 16.43 -1.33% 89万 1933万
2025-07-23 16.51 16.78 16.28 16.52 0.56% 110万 2397万
2025-07-24 16.73 17.29 16.53 17.04 3.14% 269万 6008万
2025-07-25 17.16 17.38 16.75 17.18 0.81% 307万 6857万
2025-07-28 17.06 17.19 16.85 16.99 -1.07% 157万 3508万
2025-07-29 16.90 17.38 16.80 16.89 -0.63% 172万 3856万
2025-07-30 16.86 17.02 16.62 16.84 -0.27% 105万 2313万
2025-07-31 16.85 16.99 16.41 16.54 -1.81% 109万 2400万
2025-08-01 16.62 16.94 16.32 16.87 2.03% 125万 2759万
2025-08-04 16.96 17.10 16.60 17.06 1.09% 114万 2533万
2025-08-05 17.16 17.46 17.06 17.28 1.34% 135万 3056万
2025-08-06 17.31 17.43 17.15 17.41 0.71% 107万 2431万
2025-08-07 17.41 17.44 17.19 17.25 -0.88% 92万 2092万
2025-08-08 17.25 17.61 16.99 17.59 1.95% 134万 3045万
2025-08-11 17.59 17.76 17.46 17.71 0.69% 126万 2915万
2025-08-12 17.77 17.77 17.38 17.60 -0.6% 97万 2246万
2025-08-13 17.62 17.70 17.25 17.47 -0.78% 99万 2272万
2025-08-14 17.64 17.64 17.04 17.12 -2.01% 99万 2268万
2025-08-15 17.22 17.34 16.91 16.99 -0.76% 118万 2663万
2025-08-18 17.83 17.83 17.18 17.21 1.3% 200万 4569万
2025-08-19 17.47 17.77 16.86 17.64 2.53% 204万 4651万
2025-08-20 17.53 17.70 17.33 17.70 0.35% 133万 3076万
2025-08-21 17.69 17.97 17.64 17.78 0.43% 145万 3385万
2025-08-22 17.73 17.92 17.33 17.41 -2.06% 133万 3065万
2025-08-25 17.44 17.65 17.28 17.31 -0.57% 133万 3051万
2025-08-26 17.27 17.70 16.80 17.50 1.06% 116万 2676万
2025-08-27 17.54 17.80 16.33 16.47 -5.89% 226万 5070万
2025-08-28 16.55 17.02 15.66 16.43 -0.23% 213万 4574万
2025-08-29 16.44 16.61 16.12 16.30 -0.79% 109万 2346万
2025-09-01 16.22 16.92 16.20 16.75 2.76% 142万 3101万
2025-09-02 16.70 16.79 16.12 16.59 -0.96% 122万 2621万
2025-09-03 16.58 16.76 16.02 16.03 -3.36% 104万 2233万
2025-09-04 16.02 16.78 16.02 16.52 3.05% 140万 3022万
2025-09-05 16.56 16.77 16.12 16.63 0.65% 114万 2469万
2025-09-08 16.64 16.96 16.54 16.93 1.79% 116万 2551万
2025-09-09 16.98 17.03 16.64 16.94 0.09% 101万 2244万
2025-09-10 16.90 17.15 16.80 17.12 1.08% 88万 1974万
2025-09-11 17.12 17.30 16.78 17.30 1.02% 113万 2527万
2025-09-12 17.37 17.40 16.83 16.96 -1.99% 101万 2266万
2025-09-15 16.90 17.25 16.85 17.18 1.31% 120万 2692万
2025-09-16 17.12 17.78 17.02 17.63 2.62% 224万 5136万
2025-09-17 17.63 17.73 17.37 17.47 -0.87% 139万 3209万
2025-09-18 17.52 17.59 16.77 17.17 -1.75% 135万 3048万
2025-09-19 17.25 17.25 16.64 16.80 -2.13% 119万 2633万
2025-09-22 16.81 16.95 16.38 16.57 -1.36% 97万 2113万
2025-09-23 16.57 16.60 15.37 16.13 -2.67% 215万 4475万
2025-09-24 16.00 16.72 15.98 16.66 3.26% 144万 3114万
2025-09-25 16.60 16.94 16.33 16.57 -0.5% 126万 2777万
2025-09-26 16.57 16.83 16.25 16.75 1.06% 97万 2109万
2025-09-29 16.79 17.13 16.28 17.05 1.78% 115万 2548万
2025-09-30 17.07 17.14 16.64 16.86 -1.07% 107万 2374万
2025-10-09 16.84 16.97 16.25 16.26 -3.57% 140万 3054万
2025-10-10 16.26 17.25 16.09 16.73 2.91% 219万 4817万
2025-10-13 16.05 17.10 15.51 16.95 1.28% 244万 5326万
2025-10-14 16.96 17.03 16.44 16.71 -1.4% 138万 3042万
2025-10-15 16.70 17.06 16.49 16.73 0.14% 128万 2821万
2025-10-16 16.83 16.85 16.46 16.52 -1.28% 112万 2446万
2025-10-17 16.49 16.82 16.36 16.45 -0.42% 111万 2419万
2025-10-20 16.57 16.90 16.51 16.88 2.6% 124万 2726万
2025-10-21 16.93 17.37 16.77 17.34 2.71% 161万 3621万
2025-10-22 17.52 18.54 17.34 18.16 4.75% 437万 1.04亿
2025-10-23 17.92 18.05 17.47 17.84 -1.76% 244万 5680万
2025-10-24 17.86 18.38 17.63 17.93 0.51% 158万 3738万
2025-10-27 17.94 18.38 17.64 18.11 0.98% 188万 4451万
2025-10-28 18.03 19.20 17.90 19.02 5.01% 421万 1.03亿
2025-10-29 18.70 18.90 18.15 18.62 -2.09% 270万 6560万
2025-10-30 18.70 18.73 17.93 17.97 -3.48% 155万 3733万
2025-10-31 18.06 18.26 17.95 18.07 0.55% 140万 3324万
2025-11-03 18.07 18.30 17.91 18.16 0.51% 123万 2940万
2025-11-04 18.23 18.31 17.92 18.20 0.21% 97万 2321万
2025-11-05 18.16 18.82 18.00 18.40 1.09% 177万 4279万
2025-11-06 18.40 18.79 18.24 18.56 0.87% 143万 3475万
2025-11-07 18.69 20.12 18.38 19.83 6.83% 433万 1.10亿
2025-11-10 19.67 19.89 19.31 19.58 -1.23% 295万 7567万
2025-11-11 19.68 20.68 19.51 20.41 4.21% 378万 9997万
2025-11-12 20.31 20.46 19.96 20.13 -1.35% 242万 6412万
2025-11-13 20.26 20.30 19.54 19.75 -1.9% 252万 6543万
2025-11-14 19.57 19.96 19.57 19.70 -0.23% 189万 4901万
2025-11-17 19.67 19.88 19.31 19.74 0.19% 163万 4210万
2025-11-18 19.75 20.49 19.46 20.35 3.09% 279万 7334万
2025-11-19 20.23 21.10 19.65 19.83 -2.59% 222万 5874万
2025-11-20 19.83 20.04 18.97 19.10 -3.66% 235万 5971万
2025-11-21 19.09 19.31 17.55 17.80 -6.79% 331万 7901万
2025-11-24 17.96 18.83 17.96 18.72 5.14% 281万 6827万
2025-11-25 19.18 20.22 18.70 19.81 5.83% 283万 7280万
2025-11-26 19.72 20.03 18.99 19.06 -3.78% 197万 5043万
2025-11-27 19.00 19.52 18.99 19.31 1.32% 132万 3349万
2025-11-28 19.31 19.58 19.05 19.58 1.38% 97万 2469万
2025-12-01 19.57 19.74 19.22 19.28 -1.56% 101万 2590万
2025-12-02 19.27 19.45 19.08 19.28 0.0% 98万 2491万
2025-12-03 19.38 19.61 19.05 19.12 -0.83% 91万 2291万
2025-12-04 19.16 19.20 18.54 18.65 -2.44% 118万 2913万
2025-12-05 18.70 19.25 18.41 19.18 2.82% 167万 4151万
2025-12-08 19.20 19.42 19.08 19.14 -0.2% 92万 2316万
2025-12-09 19.18 19.34 18.69 18.79 -1.83% 98万 2461万
2025-12-10 18.86 18.95 18.25 18.32 -2.48% 102万 2509万
2025-12-11 18.28 18.41 17.64 17.68 -3.5% 149万 3509万
2025-12-12 17.69 18.08 17.38 17.46 -1.25% 158万 3670万
2025-12-15 17.44 17.62 17.15 17.26 -1.14% 102万 2326万
2025-12-16 17.31 17.51 16.89 16.96 -1.72% 85万 1916万
2025-12-17 16.96 17.17 16.60 17.09 0.76% 132万 2931万
2025-12-18 17.12 17.88 16.98 17.54 2.59% 157万 3629万
2025-12-19 17.53 18.16 17.46 18.09 3.13% 85万 1992万
2025-12-22 18.53 18.58 17.70 17.77 -1.73% 127万 3007万
2025-12-23 17.83 18.27 17.64 18.14 2.06% 136万 3206万
2025-12-24 18.05 18.34 18.02 18.15 0.08% 104万 2490万
2025-12-25 18.24 19.46 17.90 19.03 4.83% 218万 5350万
2025-12-26 19.07 20.57 18.94 19.65 3.25% 459万 1.20亿
2025-12-29 19.65 19.72 18.46 18.66 -5.05% 372万 9246万
2025-12-30 18.73 19.03 17.94 18.17 -2.62% 248万 6002万
2025-12-31 18.15 18.47 17.85 18.25 0.46% 135万 3238万
2026-01-05 18.28 20.18 18.20 19.73 8.07% 369万 9357万
2026-01-06 20.12 20.12 18.95 19.07 -3.33% 236万 6018万
2026-01-07 19.16 19.49 18.92 19.23 0.84% 165万 4181万
2026-01-08 19.05 19.83 18.96 19.37 0.71% 168万 4319万
2026-01-09 19.41 19.66 19.18 19.54 0.87% 127万 3251万
2026-01-12 19.81 19.81 19.17 19.60 0.35% 157万 4033万
2026-01-13 19.60 19.74 19.06 19.12 -2.45% 180万 4574万
2026-01-14 19.11 19.42 18.86 19.31 0.96% 198万 4995万
2026-01-15 19.23 19.46 18.96 19.21 -0.51% 122万 3090万
2026-01-16 19.31 19.46 18.99 19.22 0.08% 107万 2693万
2026-01-19 19.23 19.64 18.97 19.64 2.18% 168万 4263万
2026-01-20 19.76 19.92 19.25 19.44 -1.01% 128万 3288万
2026-01-21 19.37 19.80 19.21 19.72 1.41% 119万 3077万
2026-01-22 19.67 20.07 19.47 19.86 0.7% 104万 2700万
2026-01-23 19.86 20.07 19.61 19.89 0.15% 88万 2308万
2026-01-26 20.03 21.08 19.80 20.08 0.96% 298万 7938万
2026-01-27 20.34 20.68 19.70 20.30 1.1% 218万 5771万
2026-01-28 20.26 20.26 19.25 19.25 -5.19% 195万 5041万
2026-01-29 19.34 19.64 18.71 19.05 -0.99% 159万 4010万
2026-01-30 18.91 19.75 18.91 19.74 3.6% 187万 4788万
2026-02-02 19.63 20.03 19.34 19.39 -1.78% 196万 5079万
2026-02-03 19.51 19.93 19.40 19.93 2.79% 155万 4017万
2026-02-04 20.05 20.18 19.76 20.03 0.5% 102万 2686万
2026-02-05 20.12 20.42 19.84 20.16 0.65% 101万 2678万
2026-02-06 20.02 20.34 19.89 20.13 -0.15% 126万 3336万
2026-02-09 20.34 20.54 20.13 20.39 1.29% 89万 2387万
2026-02-10 20.44 20.77 20.39 20.47 0.38% 114万 3080万
2026-02-11 20.45 20.80 20.35 20.68 1.05% 117万 3167万
2026-02-12 20.78 20.81 20.14 20.17 -2.48% 143万 3820万
2026-02-13 20.11 20.71 20.11 20.43 1.29% 138万 3694万
2026-02-24 20.84 20.94 20.44 20.67 1.2% 150万 4078万
2026-02-25 20.67 20.97 20.67 20.97 1.44% 124万 3372万
2026-02-26 20.96 21.39 20.54 21.35 1.79% 170万 4669万
2026-02-27 21.26 21.59 20.99 21.12 -1.04% 138万 3836万
2026-03-02 20.29 21.24 20.24 20.44 -3.23% 159万 4298万
2026-03-03 20.57 20.81 19.67 19.71 -3.6% 182万 4835万
2026-03-04 19.59 20.10 19.26 19.75 0.19% 137万 3570万
2026-03-05 20.18 20.29 19.83 20.21 2.33% 93万 2453万
2026-03-06 20.54 21.34 20.05 21.28 5.31% 167万 4561万
2026-03-09 21.10 21.35 20.41 20.77 -2.37% 190万 5165万
2026-03-10 20.99 21.65 20.99 21.61 4.02% 136万 3821万
2026-03-11 21.64 21.71 21.09 21.24 -1.7% 128万 3580万
2026-03-12 21.22 21.88 20.84 20.90 -1.59% 175万 4853万
2026-03-13 20.85 21.25 20.83 20.85 -0.26% 167万 4603万
2026-03-16 20.85 21.17 20.44 20.77 -0.37% 129万 3516万
2026-03-17 20.90 21.04 20.21 20.33 -2.14% 126万 3414万
2026-03-18 20.33 20.90 20.16 20.83 2.45% 137万 3678万
2026-03-19 20.68 20.80 19.78 19.95 -4.23% 121万 3199万
2026-03-20 19.95 20.32 18.79 18.99 -4.8% 197万 5003万
2026-03-23 18.46 18.87 17.30 17.60 -7.34% 270万 6334万
2026-03-24 18.14 18.72 17.65 18.65 6.01% 225万 5374万
2026-03-25 18.75 19.64 18.65 19.60 5.09% 219万 5544万
2026-03-26 19.56 19.88 19.00 19.24 -1.84% 133万 3389万
2026-03-27 19.21 19.81 18.76 19.59 1.83% 136万 3469万
2026-03-30 19.33 19.98 19.28 19.73 0.7% 154万 3933万
2026-03-31 19.91 19.99 19.29 19.29 -2.21% 104万 2672万
2026-04-01 19.66 20.00 19.34 19.56 1.39% 110万 2838万
2026-04-02 19.64 19.73 18.90 19.03 -2.74% 126万 3178万
2026-04-03 19.09 19.13 18.27 18.39 -3.34% 114万 2762万
2026-04-07 18.39 19.25 18.21 19.13 4.0% 141万 3506万
2026-04-08 19.71 20.87 19.71 20.11 5.16% 258万 6811万
2026-04-09 19.87 20.67 18.96 19.28 -4.15% 225万 5770万
2026-04-10 19.60 19.88 19.20 19.49 1.11% 216万 5536万
2026-04-13 19.64 19.64 18.90 19.16 -1.69% 149万 3739万
2026-04-14 19.35 19.43 18.80 19.17 0.04% 109万 2712万
2026-04-15 19.29 19.36 18.94 19.07 -0.52% 126万 3168万
2026-04-16 19.07 19.79 18.91 19.68 3.17% 118万 2984万
2026-04-17 19.69 19.80 19.22 19.37 -1.56% 119万 3025万
2026-04-20 19.37 19.75 19.19 19.68 1.58% 108万 2764万
2026-04-21 19.69 19.86 19.35 19.59 -0.47% 116万 2981万
2026-04-22 19.57 19.57 19.13 19.29 -1.52% 87万 2214万
2026-04-23 19.28 19.29 18.58 18.79 -2.58% 208万 5117万
2026-04-24 18.67 19.20 18.19 18.89 0.53% 222万 5395万
2026-04-27 19.07 19.62 18.80 19.49 3.16% 169万 4263万
2026-04-28 19.38 19.99 19.30 19.72 1.22% 172万 4459万
2026-04-29 19.69 20.52 19.67 20.45 3.69% 162万 4310万
2026-04-30 20.41 20.96 20.41 20.73 1.35% 182万 4918万
2026-05-06 20.83 21.09 20.51 20.73 0.0% 192万 5232万
2026-05-07 20.84 21.06 20.64 20.74 0.07% 165万 4503万
2026-05-08 20.74 21.21 20.54 21.09 1.7% 115万 3167万
2026-05-11 21.22 21.40 20.92 21.29 0.94% 92万 2565万
2026-05-12 21.40 21.43 20.90 20.98 -1.47% 121万 3371万
2026-05-13 21.10 21.15 20.46 20.75 -1.09% 136万 3702万
2026-05-14 20.73 21.15 20.48 20.73 -0.07% 130万 3550万
2026-05-15 20.82 20.93 20.41 20.57 -0.78% 120万 3235万
2026-05-18 20.50 20.97 20.29 20.61 0.19% 131万 3527万
2026-05-19 20.60 21.20 20.42 20.71 0.48% 104万 2815万
2026-05-20 20.61 20.69 20.05 20.34 -1.77% 111万 2954万
2026-05-21 20.44 20.71 19.38 19.52 -4.03% 134万 3536万
2026-05-22 19.72 20.41 19.37 20.05 2.67% 119万 3084万
2026-05-25 20.09 20.35 18.80 19.18 -4.32% 152万 3851万
2026-05-26 19.22 19.68 18.98 19.32 0.73% 217万 4208万
2026-05-27 19.30 19.67 18.38 18.77 -2.85% 193万 3631万
2026-05-28 18.73 18.84 17.94 18.49 -1.49% 160万 2960万
2026-05-29 18.50 19.90 18.19 18.48 -0.05% 275万 5270万
2026-06-01 18.41 19.30 18.10 18.76 1.52% 176万 3345万
2026-06-02 18.96 19.04 17.95 18.31 -2.4% 143万 2632万
2026-06-03 18.39 18.43 17.73 17.98 -1.8% 143万 2583万
2026-06-04 17.87 18.10 17.37 17.53 -2.5% 125万 2216万
2026-06-05 17.55 18.87 17.07 18.58 5.99% 219万 3930万
2026-06-08 18.46 18.46 17.00 17.30 -6.89% 261万 4621万
2026-06-09 17.43 17.80 17.21 17.29 -0.06% 157万 2749万
2026-06-10 17.16 17.38 16.61 17.30 0.06% 146万 2478万
2026-06-11 17.16 17.16 16.40 16.74 -3.24% 114万 1926万
2026-06-12 17.00 17.42 16.62 17.03 1.73% 144万 2453万
2026-06-15 17.30 17.60 16.34 16.55 -2.82% 160万 2701万
2026-06-16 16.63 16.95 16.12 16.67 0.73% 195万 3240万
2026-06-17 16.50 16.74 15.90 16.14 -3.18% 157万 2543万
2026-06-18 15.94 16.21 15.51 15.82 -1.98% 140万 2234万
2026-06-22 15.67 16.37 15.29 16.29 2.97% 200万 3175万
2026-06-23 16.15 17.01 16.04 16.63 2.09% 151万 2520万
2026-06-24 16.63 16.83 15.69 15.84 -4.75% 129万 2081万
2026-06-25 15.69 16.00 15.21 15.35 -3.09% 174万 2681万
2026-06-26 15.81 15.81 14.80 15.03 -2.08% 143万 2167万
2026-06-29 14.95 15.31 14.35 15.04 0.07% 152万 2270万
2026-06-30 15.02 15.31 14.78 14.91 -0.86% 135万 2035万
2026-07-01 14.61 15.37 14.61 15.17 1.74% 172万 2605万
2026-07-02 15.18 15.80 14.86 15.02 -0.99% 231万 3523万
2026-07-03 15.21 15.80 15.05 15.72 4.66% 199万 3108万
2026-07-06 15.60 16.02 15.13 15.29 -2.74% 218万 3364万
2026-07-07 15.29 16.47 14.98 15.35 0.39% 287万 4424万
2026-07-08 15.25 15.35 14.60 14.74 -3.97% 263万 3905万
2026-07-09 14.74 16.07 14.59 15.42 4.61% 335万 5173万
2026-07-10 15.29 15.74 14.95 15.61 1.23% 293万 4541万
2026-07-13 15.63 15.65 14.90 15.09 -3.33% 224万 3404万
2026-07-14 14.95 15.17 14.53 15.04 -0.33% 173万 2584万
2026-07-15 15.25 15.46 14.90 15.18 0.93% 149万 2271万
2026-07-16 15.10 15.50 14.93 15.15 -0.2% 131万 1997万
2026-07-17 15.15 15.40 14.31 14.40 -4.95% 165万 2441万
2026-07-20 14.47 14.92 13.21 14.00 -2.78% 204万 2904万
2026-07-21 13.79 13.90 12.66 13.50 -3.57% 221万 2943万
2026-07-22 13.32 13.72 12.97 13.09 -3.04% 185万 2456万
2026-07-23 13.09 13.58 12.98 13.51 3.21% 166万 2205万
2026-07-24 13.63 13.88 13.06 13.24 -2.0% 142万 1911万
2026-07-27 13.11 13.99 13.11 13.86 4.68% 116万 1589万
2026-07-28 13.90 14.27 13.62 13.95 0.65% 120万 1688万
2026-07-29 13.79 14.26 13.79 14.09 1.0% 134万 1885万
2026-07-30 14.23 14.50 13.73 14.02 -0.5% 133万 1894万
2026-07-31 13.98 14.59 13.98 14.51 3.5% 120万 1742万
2026-08-03 14.53 15.25 14.38 15.20 4.76% 177万 2641万
2026-08-04 15.32 15.80 15.12 15.59 2.57% 148万 2295万
2026-08-05 15.60 15.97 14.97 15.40 -1.22% 219万 3385万
2026-08-06 15.42 15.74 15.21 15.62 1.43% 140万 2181万
2026-08-07 15.65 16.15 15.25 15.98 2.3% 165万 2612万
2026-08-10 16.04 16.39 15.60 16.36 2.38% 184万 2972万
2026-08-11 16.33 16.65 16.03 16.32 -0.24% 140万 2290万
2026-08-12 16.31 16.57 16.19 16.46 0.86% 101万 1662万
2026-08-13 16.69 16.69 16.00 16.16 -1.82% 88万 1439万
2026-08-14 16.22 16.59 15.99 16.39 1.42% 96万 1570万
2026-08-17 16.39 16.73 16.25 16.67 1.71% 114万 1882万
2026-08-18 16.65 16.85 16.48 16.61 -0.36% 100万 1674万
2026-08-19 16.55 16.83 16.13 16.20 -2.47% 145万 2380万
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制