📊 K线图 2026-08-19

返回
股票：东南电子 (301359) 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 19.58 20.59 18.90 19.47 0.0% 690万 2.01亿
2023-07-18 19.99 20.17 18.96 19.01 -2.36% 495万 1.42亿
2023-07-19 19.17 19.17 18.57 18.70 -1.63% 345万 9581万
2023-07-20 18.50 18.84 18.03 18.11 -3.18% 328万 8924万
2023-07-21 17.97 18.29 17.36 17.42 -3.77% 275万 7243万
2023-07-24 17.31 17.48 17.14 17.19 -1.36% 148万 3789万
2023-07-25 17.38 17.67 17.20 17.61 2.47% 195万 5057万
2023-07-26 17.52 17.89 17.40 17.68 0.38% 216万 5667万
2023-07-27 17.75 18.07 17.37 17.54 -0.8% 217万 5708万
2023-07-28 17.38 17.49 17.02 17.34 -1.12% 157万 4046万
2023-07-31 17.22 17.53 17.22 17.35 0.04% 114万 2935万
2023-08-01 17.40 17.40 16.96 17.08 -1.56% 119万 3022万
2023-08-02 17.15 17.15 16.83 16.97 -0.67% 97万 2457万
2023-08-03 16.88 17.05 16.82 16.89 -0.44% 87万 2202万
2023-08-04 16.88 17.10 16.81 17.01 0.72% 87万 2209万
2023-08-07 16.92 17.53 16.92 17.50 2.86% 189万 4866万
2023-08-08 17.51 18.05 17.42 17.98 2.78% 268万 7102万
2023-08-09 17.84 18.09 17.63 17.82 -0.9% 147万 3901万
2023-08-10 17.72 18.46 17.72 18.42 3.37% 284万 7691万
2023-08-11 18.34 18.40 17.83 17.86 -3.08% 210万 5651万
2023-08-14 17.67 17.96 17.64 17.84 -0.08% 120万 3179万
2023-08-15 18.11 18.11 17.30 17.67 -0.95% 170万 4445万
2023-08-16 17.56 17.80 17.18 17.26 -2.37% 127万 3310万
2023-08-17 17.43 17.65 16.83 17.65 2.31% 151万 3889万
2023-08-18 17.54 19.11 17.54 18.63 5.54% 467万 1.28亿
2023-08-21 18.65 18.91 18.15 18.65 0.07% 377万 1.03亿
2023-08-22 18.42 18.90 18.09 18.62 -0.14% 295万 8087万
2023-08-23 18.64 18.67 17.89 18.07 -2.97% 193万 5224万
2023-08-24 18.20 18.30 17.01 17.62 -2.47% 234万 6086万
2023-08-25 17.55 17.67 16.00 16.09 -8.7% 283万 6963万
2023-08-28 16.88 17.01 15.63 15.64 -2.81% 257万 6191万
2023-08-29 15.59 17.54 15.59 17.50 11.92% 394万 9892万
2023-08-30 17.50 18.36 17.30 17.83 1.89% 274万 7308万
2023-08-31 18.03 18.30 17.75 18.26 2.42% 219万 5892万
2023-09-01 18.21 18.57 18.09 18.13 -0.7% 134万 3620万
2023-09-04 18.12 18.24 17.92 18.10 -0.19% 124万 3344万
2023-09-05 17.98 18.57 17.98 18.23 0.71% 149万 4040万
2023-09-06 18.22 18.62 18.08 18.59 2.0% 159万 4369万
2023-09-07 18.57 18.68 18.18 18.24 -1.89% 147万 4018万
2023-09-08 18.09 18.43 17.73 18.39 0.81% 114万 3119万
2023-09-11 18.39 18.40 17.95 18.08 -1.69% 120万 3215万
2023-09-12 18.13 18.22 17.62 17.80 -1.57% 117万 3091万
2023-09-13 17.85 17.85 17.09 17.32 -2.69% 96万 2475万
2023-09-14 17.30 17.64 16.99 17.22 -0.58% 114万 2933万
2023-09-15 17.44 17.44 16.90 16.99 -1.29% 78万 1978万
2023-09-18 17.01 17.71 16.75 17.28 1.71% 105万 2712万
2023-09-19 17.45 17.47 16.84 17.03 -1.48% 100万 2533万
2023-09-20 17.03 17.24 16.71 16.76 -1.59% 75万 1885万
2023-09-21 16.88 16.90 16.57 16.65 -0.64% 64万 1598万
2023-09-22 16.73 17.25 16.56 17.20 3.33% 83万 2115万
2023-09-25 17.36 17.36 16.89 17.11 -0.55% 84万 2146万
2023-09-26 17.13 17.22 16.81 17.05 -0.32% 64万 1619万
2023-09-27 17.05 17.47 16.92 17.19 0.83% 122万 3125万
2023-09-28 17.22 17.74 17.22 17.61 2.39% 100万 2618万
2023-10-09 17.71 18.00 17.63 17.88 1.57% 116万 3073万
2023-10-10 17.88 18.13 17.70 17.92 0.19% 109万 2916万
2023-10-11 17.92 17.98 17.71 17.82 -0.57% 102万 2696万
2023-10-12 17.83 17.90 17.64 17.76 -0.3% 76万 2000万
2023-10-13 17.77 17.88 17.44 17.56 -1.14% 66万 1722万
2023-10-16 17.79 17.79 16.90 17.03 -3.04% 133万 3408万
2023-10-17 17.18 17.18 16.49 16.60 -2.5% 95万 2357万
2023-10-18 16.69 16.69 16.04 16.10 -3.01% 89万 2136万
2023-10-19 15.96 16.71 15.80 16.16 0.38% 94万 2284万
2023-10-20 16.20 16.95 15.93 16.03 -0.79% 118万 2869万
2023-10-23 16.33 16.40 15.35 15.55 -2.99% 99万 2305万
2023-10-24 15.44 16.43 15.44 16.37 5.25% 110万 2650万
2023-10-25 16.63 17.00 16.46 16.89 3.18% 112万 2785万
2023-10-26 16.83 17.23 16.60 17.09 1.2% 84万 2114万
2023-10-27 17.11 17.54 16.88 17.33 1.38% 84万 2154万
2023-10-30 17.34 17.51 16.88 17.35 0.12% 96万 2470万
2023-10-31 17.35 17.54 17.24 17.34 -0.08% 68万 1768万
2023-11-01 17.39 17.54 17.19 17.38 0.27% 70万 1810万
2023-11-02 17.34 17.55 17.02 17.06 -1.86% 69万 1781万
2023-11-03 17.05 17.59 17.01 17.44 2.22% 69万 1793万
2023-11-06 17.65 17.81 17.49 17.78 1.97% 96万 2527万
2023-11-07 17.77 17.92 17.61 17.91 0.72% 79万 2092万
2023-11-08 17.84 17.90 17.68 17.84 -0.38% 77万 2032万
2023-11-09 17.92 18.09 17.69 17.75 -0.53% 88万 2339万
2023-11-10 17.81 17.85 17.53 17.75 0.0% 67万 1774万
2023-11-13 17.82 18.02 17.71 18.00 1.41% 143万 3815万
2023-11-14 18.09 18.47 17.88 18.41 2.29% 166万 4497万
2023-11-15 18.61 18.69 18.12 18.39 -0.11% 156万 4266万
2023-11-16 18.36 18.48 18.19 18.20 -1.03% 89万 2443万
2023-11-17 18.07 18.47 18.07 18.39 1.04% 98万 2677万
2023-11-20 18.39 18.63 18.30 18.56 0.92% 115万 3164万
2023-11-21 18.68 18.75 18.22 18.27 -1.53% 98万 2697万
2023-11-22 18.46 18.50 17.91 17.92 -1.96% 79万 2135万
2023-11-23 18.29 18.36 17.90 18.25 1.85% 113万 3049万
2023-11-24 18.21 18.30 17.71 17.82 -2.37% 97万 2587万
2023-11-27 17.94 18.35 17.73 18.00 1.06% 124万 3301万
2023-11-28 18.00 18.40 17.80 18.30 1.61% 121万 3285万
2023-11-29 18.49 18.55 18.20 18.26 -0.18% 65万 1780万
2023-11-30 18.33 18.40 17.88 18.13 -0.74% 92万 2479万
2023-12-01 18.13 18.21 17.86 18.07 -0.3% 83万 2234万
2023-12-04 18.15 18.31 18.05 18.11 0.22% 114万 3086万
2023-12-05 18.11 18.19 17.73 17.78 -1.86% 76万 2032万
2023-12-06 17.63 18.07 17.53 17.72 -0.3% 88万 2332万
2023-12-07 17.72 17.90 17.55 17.64 -0.46% 91万 2406万
2023-12-08 17.80 17.88 17.24 17.27 -2.1% 84万 2198万
2023-12-11 17.35 17.59 17.01 17.32 0.31% 159万 4103万
2023-12-12 17.49 17.52 17.09 17.35 0.16% 111万 2854万
2023-12-13 17.30 17.52 17.08 17.28 -0.39% 76万 1948万
2023-12-14 17.28 17.42 17.11 17.11 -0.98% 59万 1523万
2023-12-15 17.11 17.30 17.03 17.19 0.47% 84万 2139万
2023-12-18 17.22 17.30 16.88 17.05 -0.82% 126万 3197万
2023-12-19 17.11 17.44 16.59 17.36 1.78% 93万 2390万
2023-12-20 17.49 17.81 17.27 17.35 -0.04% 125万 3256万
2023-12-21 17.30 17.48 16.82 17.38 0.19% 127万 3241万
2023-12-22 17.46 17.54 17.11 17.15 -1.36% 121万 3108万
2023-12-25 16.88 17.47 16.66 16.74 -2.36% 106万 2641万
2023-12-26 16.81 16.86 16.49 16.53 -1.25% 84万 2072万
2023-12-27 16.71 16.86 16.45 16.80 1.59% 68万 1680万
2023-12-28 16.88 17.46 16.62 17.34 3.26% 72万 1858万
2023-12-29 17.36 18.09 17.36 17.96 3.58% 128万 3403万
2024-01-02 18.16 18.16 17.74 17.97 0.04% 127万 3388万
2024-01-03 18.05 18.08 17.69 17.86 -0.6% 106万 2833万
2024-01-04 17.86 18.05 17.66 17.87 0.04% 71万 1895万
2024-01-05 17.80 18.08 17.44 17.58 -1.62% 68万 1790万
2024-01-08 17.51 17.75 17.24 17.25 -1.88% 108万 2789万
2024-01-09 17.28 17.70 17.26 17.45 1.17% 96万 2502万
2024-01-10 17.44 17.44 16.89 16.92 -3.02% 121万 3093万
2024-01-11 17.01 17.29 16.80 17.22 1.76% 86万 2186万
2024-01-12 17.22 17.46 16.88 16.93 -1.69% 80万 2053万
2024-01-15 17.30 17.30 16.55 16.80 -0.8% 162万 4050万
2024-01-16 16.91 17.01 16.41 16.69 -0.64% 94万 2330万
2024-01-17 16.71 16.88 16.38 16.39 -1.78% 102万 2524万
2024-01-18 16.39 16.57 15.45 15.83 -3.42% 128万 3021万
2024-01-19 15.83 16.09 15.50 15.53 -1.88% 113万 2645万
2024-01-22 15.66 15.67 14.28 14.58 -6.13% 129万 2902万
2024-01-23 14.39 14.58 13.70 14.03 -3.8% 249万 5160万
2024-01-24 14.24 14.28 13.51 14.14 0.82% 219万 4519万
2024-01-25 14.18 14.88 13.95 14.88 5.2% 136万 2936万
2024-01-26 15.05 15.36 14.88 14.93 0.36% 141万 3164万
2024-01-29 15.18 15.18 14.15 14.22 -4.75% 133万 2855万
2024-01-30 14.26 14.26 13.57 13.68 -3.8% 83万 1718万
2024-01-31 13.68 13.68 12.52 12.60 -7.94% 156万 2998万
2024-02-01 12.55 12.55 11.88 12.37 -1.77% 179万 3254万
2024-02-02 12.21 12.73 10.98 11.42 -7.75% 220万 3835万
2024-02-05 11.48 11.60 9.15 9.36 -18.04% 433万 6249万
2024-02-06 9.25 9.82 8.26 9.35 -0.07% 466万 6144万
2024-02-07 9.35 9.38 8.09 8.29 -11.34% 416万 5309万
2024-02-08 8.30 9.76 8.09 9.59 15.72% 459万 5988万
2024-02-19 9.79 10.59 9.73 10.13 5.56% 387万 5773万
2024-02-20 10.10 10.46 9.89 10.40 2.67% 262万 3978万
2024-02-21 10.31 11.16 10.26 10.73 3.25% 272万 4379万
2024-02-22 10.79 11.29 10.73 11.29 5.16% 214万 3498万
2024-02-23 11.31 11.88 11.29 11.86 5.08% 235万 4036万
2024-02-26 11.89 12.67 11.68 12.52 5.58% 295万 5343万
2024-02-27 12.48 13.31 12.27 13.31 6.25% 280万 5299万
2024-02-28 13.29 13.33 11.42 11.50 -13.55% 515万 9468万
2024-02-29 11.31 12.06 11.14 11.97 4.05% 354万 6159万
2024-03-01 12.01 12.25 11.88 12.16 1.58% 249万 4465万
2024-03-04 12.35 12.48 11.69 12.06 -0.83% 234万 4181万
2024-03-05 12.02 12.05 11.54 11.54 -4.26% 190万 3327万
2024-03-06 11.48 12.15 11.48 12.08 4.62% 239万 4206万
2024-03-07 12.22 12.75 11.99 12.12 0.39% 245万 4487万
2024-03-08 12.08 12.46 11.78 12.25 1.06% 179万 3205万
2024-03-11 12.26 12.74 12.08 12.72 3.8% 284万 5240万
2024-03-12 12.64 12.77 12.35 12.75 0.27% 236万 4398万
2024-03-13 12.77 12.96 12.53 12.69 -0.48% 188万 3545万
2024-03-14 12.69 12.81 12.22 12.50 -1.49% 177万 3295万
2024-03-15 12.52 12.85 12.35 12.83 2.59% 174万 3262万
2024-03-18 13.16 13.31 12.88 13.29 3.63% 216万 4220万
2024-03-19 13.30 13.63 13.17 13.45 1.17% 201万 4005万
2024-03-20 13.50 13.74 13.38 13.70 1.91% 149万 3008万
2024-03-21 13.70 13.84 13.23 13.58 -0.89% 168万 3379万
2024-03-22 13.53 13.58 13.10 13.27 -2.34% 132万 2613万
2024-03-25 13.27 13.60 12.90 12.91 -2.65% 167万 3285万
2024-03-26 12.78 13.11 12.56 13.00 0.68% 142万 2711万
2024-03-27 13.10 13.10 12.16 12.17 -6.44% 210万 3893万
2024-03-28 12.17 12.91 12.06 12.79 5.16% 203万 3799万
2024-03-29 12.79 13.06 12.56 12.89 0.74% 134万 2539万
2024-04-01 12.95 13.83 12.90 13.77 6.86% 250万 4971万
2024-04-02 13.70 13.70 13.39 13.57 -1.47% 212万 4244万
2024-04-03 13.63 13.65 13.16 13.41 -1.14% 148万 2945万
2024-04-08 13.47 13.48 12.39 12.43 -7.35% 210万 3964万
2024-04-09 12.50 12.95 12.50 12.83 3.2% 174万 3295万
2024-04-10 12.83 12.85 12.15 12.34 -3.79% 160万 2955万
2024-04-11 12.25 12.95 12.15 12.77 3.45% 187万 3516万
2024-04-12 12.96 13.91 12.93 13.08 2.43% 243万 4774万
2024-04-15 12.83 13.01 11.18 11.48 -12.24% 344万 6088万
2024-04-16 11.46 11.46 9.92 9.92 -13.53% 296万 4526万
2024-04-17 10.18 11.32 10.18 11.27 13.54% 261万 4259万
2024-04-18 11.27 11.88 10.84 11.55 2.52% 280万 4736万
2024-04-19 11.48 12.39 11.28 12.27 6.25% 373万 6634万
2024-04-22 12.15 13.48 11.25 11.27 -8.14% 437万 7641万
2024-04-23 11.12 11.65 11.12 11.56 2.57% 288万 4886万
2024-04-24 11.45 11.94 11.45 11.92 3.09% 196万 3433万
2024-04-25 11.88 12.21 11.73 12.09 1.42% 163万 2911万
2024-04-26 12.14 12.54 12.01 12.37 2.35% 181万 3314万
2024-04-29 12.33 12.83 12.33 12.79 3.33% 164万 3087万
2024-04-30 12.79 12.87 12.42 12.69 -0.79% 139万 2618万
2024-05-06 12.79 13.20 12.79 13.16 3.78% 177万 3416万
2024-05-07 13.13 13.37 13.05 13.33 1.23% 144万 2841万
2024-05-08 13.29 13.49 13.06 13.10 -1.72% 119万 2335万
2024-05-09 13.10 13.48 13.06 13.41 2.37% 117万 2337万
2024-05-10 13.48 13.56 13.02 13.18 -1.66% 117万 2295万
2024-05-13 13.08 13.74 12.63 13.03 -1.18% 228万 4461万
2024-05-14 13.04 14.49 13.04 13.48 3.47% 389万 7838万
2024-05-15 13.50 14.18 13.22 13.28 -1.5% 414万 8327万
2024-05-16 13.15 13.33 12.93 13.06 -1.68% 323万 6277万
2024-05-17 13.07 13.18 12.88 13.12 0.47% 241万 4661万
2024-05-20 13.18 13.45 13.07 13.39 2.11% 229万 4516万
2024-05-21 13.29 13.42 13.20 13.42 0.2% 161万 3183万
2024-05-22 13.37 13.60 13.24 13.52 0.77% 150万 2922万
2024-05-23 13.67 14.31 13.49 13.79 2.0% 517万 1.04亿
2024-05-24 13.68 15.15 13.51 14.61 5.87% 679万 1.41亿
2024-05-27 14.16 14.47 13.68 14.07 -3.65% 512万 1.03亿
2024-05-28 13.86 14.08 13.24 13.77 -2.12% 349万 6877万
2024-05-29 13.51 14.40 13.34 14.00 1.61% 421万 8441万
2024-05-30 13.78 13.82 13.26 13.27 -5.2% 343万 6694万
2024-05-31 13.24 13.98 13.23 13.86 4.44% 423万 8432万
2024-06-03 14.04 14.25 13.50 13.72 -1.0% 298万 5948万
2024-06-04 13.57 13.68 13.01 13.42 -2.17% 308万 5896万
2024-06-05 13.32 13.40 12.81 12.82 -4.49% 229万 4325万
2024-06-06 12.89 14.54 12.89 13.14 2.49% 515万 1.01亿
2024-06-07 13.10 13.98 12.98 13.84 5.38% 566万 1.12亿
2024-06-11 13.39 14.87 12.89 14.64 5.75% 691万 1.39亿
2024-06-12 14.25 14.52 14.21 14.29 -2.41% 428万 8880万
2024-06-13 14.29 15.21 14.29 14.51 1.55% 572万 1.21亿
2024-06-14 14.31 15.61 14.03 14.99 3.34% 601万 1.29亿
2024-06-17 14.65 16.05 14.47 15.70 4.71% 740万 1.63亿
2024-06-18 15.31 15.60 15.15 15.49 -1.32% 494万 1.10亿
2024-06-19 15.51 15.51 14.69 14.86 -4.07% 398万 8623万
2024-06-20 14.84 15.13 14.43 14.51 -2.38% 292万 6274万
2024-06-21 14.27 15.69 13.85 14.99 3.34% 454万 9702万
2024-06-24 14.53 15.44 14.09 14.13 -5.77% 389万 8274万
2024-06-25 14.85 16.48 14.85 15.58 10.29% 817万 1.83亿
2024-06-26 14.81 15.64 14.07 15.60 0.09% 726万 1.56亿
2024-06-27 15.28 17.02 15.05 16.27 4.35% 932万 2.15亿
2024-06-28 15.77 16.90 15.61 16.90 3.83% 875万 2.07亿
2024-07-01 16.63 17.02 16.15 16.66 -1.43% 582万 1.39亿
2024-07-02 16.53 16.54 15.67 15.82 -4.99% 467万 1.08亿
2024-07-03 15.65 15.81 15.03 15.17 -4.16% 368万 8133万
2024-07-04 15.18 15.46 14.88 14.92 -1.6% 306万 6721万
2024-07-05 14.92 14.92 14.20 14.50 -2.83% 291万 6096万
2024-07-08 14.36 14.77 14.05 14.27 -1.58% 238万 4946万
2024-07-09 14.29 15.16 14.17 15.11 5.87% 383万 8157万
2024-07-10 14.89 15.26 14.79 14.83 -1.83% 271万 5881万
2024-07-11 15.10 15.39 14.89 15.08 1.68% 249万 5424万
2024-07-12 15.03 15.06 14.36 14.38 -4.64% 296万 6271万
2024-07-15 14.23 14.36 13.87 13.93 -3.13% 201万 4072万
2024-07-16 13.92 14.20 13.71 14.11 1.29% 181万 3661万
2024-07-17 14.02 14.06 13.23 13.23 -6.28% 264万 5165万
2024-07-18 13.17 13.17 12.64 13.09 -1.05% 194万 3619万
2024-07-19 13.13 13.61 13.03 13.42 2.54% 208万 4040万
2024-07-22 13.37 13.68 13.35 13.55 0.93% 142万 2793万
2024-07-23 13.49 13.64 13.21 13.22 -2.4% 141万 2743万
2024-07-24 13.16 13.41 13.06 13.21 -0.1% 136万 2602万
2024-07-25 13.10 13.43 12.88 13.28 0.58% 127万 2425万
2024-07-26 13.50 13.77 13.49 13.68 2.97% 160万 3150万
2024-07-29 13.68 13.75 13.54 13.55 -0.96% 171万 3365万
2024-07-30 13.48 13.69 13.37 13.58 0.26% 138万 2714万
2024-07-31 13.77 13.95 13.59 13.84 1.94% 182万 3631万
2024-08-01 13.92 14.06 13.77 13.96 0.85% 177万 3563万
2024-08-02 13.80 13.89 13.45 13.46 -3.62% 168万 3330万
2024-08-05 13.24 13.54 12.96 13.07 -2.88% 164万 3155万
2024-08-06 13.17 13.37 13.09 13.33 2.01% 106万 2042万
2024-08-07 13.49 13.66 13.36 13.58 1.87% 100万 1964万
2024-08-08 13.55 13.55 13.03 13.20 -2.8% 116万 2214万
2024-08-09 13.37 13.79 13.20 13.56 2.73% 187万 3667万
2024-08-12 13.50 13.54 13.18 13.27 -2.15% 145万 2798万
2024-08-13 13.19 13.57 13.19 13.56 2.19% 134万 2615万
2024-08-14 13.56 13.77 13.50 13.66 0.77% 135万 2680万
2024-08-15 13.64 13.75 13.36 13.57 -0.66% 132万 2607万
2024-08-16 13.56 13.76 13.56 13.72 1.07% 121万 2399万
2024-08-19 13.64 13.76 13.41 13.44 -2.02% 120万 2366万
2024-08-20 13.64 13.64 13.15 13.23 -1.55% 94万 1819万
2024-08-21 13.23 13.43 13.14 13.23 0.0% 65万 1262万
2024-08-22 13.37 13.37 12.87 12.89 -2.56% 105万 1987万
2024-08-23 12.82 12.95 12.47 12.76 -1.02% 123万 2273万
2024-08-26 12.90 13.03 12.67 12.95 1.47% 85万 1590万
2024-08-27 12.95 12.96 12.60 12.72 -1.76% 82万 1520万
2024-08-28 12.71 13.01 12.64 12.88 1.25% 88万 1648万
2024-08-29 13.01 13.43 12.86 13.30 3.23% 157万 3008万
2024-08-30 13.28 13.61 13.23 13.41 0.83% 164万 3193万
2024-09-02 13.41 13.59 13.16 13.18 -1.7% 98万 1904万
2024-09-03 13.18 13.38 13.07 13.24 0.47% 72万 1384万
2024-09-04 13.17 13.24 12.98 13.11 -0.99% 78万 1490万
2024-09-05 13.11 13.30 13.02 13.16 0.37% 58万 1113万
2024-09-06 13.16 13.23 12.75 12.75 -3.11% 91万 1704万
2024-09-09 12.65 12.98 12.62 12.82 0.54% 63万 1185万
2024-09-10 12.82 13.07 12.74 13.01 1.51% 70万 1306万
2024-09-11 13.01 13.17 12.82 12.89 -0.9% 76万 1436万
2024-09-12 12.90 13.05 12.71 12.71 -1.45% 56万 1045万
2024-09-13 12.71 12.85 12.33 12.40 -2.4% 73万 1335万
2024-09-18 12.41 12.53 12.07 12.36 -0.34% 73万 1300万
2024-09-19 12.47 12.63 12.27 12.57 1.68% 81万 1470万
2024-09-20 12.58 12.60 12.32 12.48 -0.72% 74万 1343万
2024-09-23 12.37 12.65 12.37 12.56 0.67% 63万 1146万
2024-09-24 12.56 12.97 12.42 12.89 2.59% 108万 1999万
2024-09-25 13.10 13.25 12.93 12.93 0.32% 103万 1958万
2024-09-26 12.93 13.25 12.82 13.24 2.41% 93万 1760万
2024-09-27 13.37 14.04 13.30 13.80 4.24% 187万 3699万
2024-09-30 14.46 15.90 14.11 15.62 13.2% 366万 7893万
2024-10-08 17.66 18.59 16.27 17.58 12.5% 497万 1.24亿
2024-10-09 16.90 16.93 15.10 15.10 -14.11% 448万 1.03亿
2024-10-10 15.42 16.05 15.21 15.51 2.71% 271万 6138万
2024-10-11 15.51 15.64 14.63 14.76 -4.78% 219万 4757万
2024-10-14 14.95 15.19 14.56 15.13 2.49% 172万 3721万
2024-10-15 15.15 15.66 14.97 15.12 -0.05% 207万 4608万
2024-10-16 14.96 15.28 14.88 14.99 -0.87% 135万 2937万
2024-10-17 15.12 15.50 15.11 15.16 1.11% 160万 3547万
2024-10-18 15.30 16.07 15.04 15.82 4.34% 214万 4836万
2024-10-21 15.97 16.48 15.77 16.18 2.32% 250万 5875万
2024-10-22 16.17 16.59 16.03 16.41 1.41% 174万 4107万
2024-10-23 16.41 16.50 15.95 16.07 -2.11% 171万 4010万
2024-10-24 15.93 16.24 15.90 16.06 -0.04% 116万 2713万
2024-10-25 16.10 16.86 16.10 16.63 3.54% 227万 5458万
2024-10-28 16.63 16.75 16.44 16.64 0.08% 172万 4133万
2024-10-29 16.63 16.80 16.09 16.18 -2.79% 185万 4371万
2024-10-30 16.18 16.59 15.96 16.27 0.56% 154万 3617万
2024-10-31 16.17 16.36 16.03 16.23 -0.21% 140万 3273万
2024-11-01 16.11 16.32 15.28 15.28 -5.84% 176万 3989万
2024-11-04 15.29 15.91 15.19 15.84 3.67% 150万 3409万
2024-11-05 15.99 16.40 15.80 16.28 2.75% 145万 3403万
2024-11-06 16.33 16.52 16.02 16.29 0.04% 154万 3641万
2024-11-07 16.14 16.59 16.02 16.54 1.57% 118万 2794万
2024-11-08 16.68 16.86 16.46 16.67 0.75% 154万 3724万
2024-11-11 16.55 20.00 16.55 20.00 19.98% 518万 1.47亿
2024-11-12 20.52 20.59 18.20 18.37 -8.14% 1071万 2.95亿
2024-11-13 18.28 18.90 17.57 17.96 -2.22% 600万 1.56亿
2024-11-14 17.85 18.00 17.21 17.31 -3.62% 389万 9882万
2024-11-15 17.27 17.56 16.88 17.02 -1.68% 351万 8749万
2024-11-18 17.17 17.17 16.00 16.23 -4.68% 315万 7534万
2024-11-19 16.31 16.93 16.31 16.90 4.14% 211万 5068万
2024-11-20 16.88 17.43 16.77 17.26 2.13% 239万 5920万
2024-11-21 17.14 17.43 16.81 17.06 -1.16% 263万 6508万
2024-11-22 17.10 17.10 16.12 16.16 -5.28% 199万 4792万
2024-11-25 16.17 16.76 16.12 16.76 3.73% 187万 4470万
2024-11-26 16.73 17.17 16.55 16.66 -0.62% 130万 3161万
2024-11-27 16.66 16.80 15.91 16.79 0.79% 176万 4161万
2024-11-28 16.90 17.30 16.82 16.89 0.62% 184万 4543万
2024-11-29 16.95 17.23 16.69 17.11 1.27% 175万 4294万
2024-12-02 17.35 17.42 17.21 17.35 1.46% 182万 4563万
2024-12-03 17.24 18.24 17.24 18.00 3.71% 391万 1.01亿
2024-12-04 17.92 18.18 17.57 17.79 -1.15% 245万 6334万
2024-12-05 17.73 18.03 17.63 17.89 0.54% 145万 3737万
2024-12-06 17.88 17.98 17.37 17.76 -0.7% 158万 4035万
2024-12-09 17.76 17.87 17.48 17.74 -0.12% 131万 3344万
2024-12-10 18.28 18.35 17.62 17.63 -0.62% 181万 4699万
2024-12-11 17.62 17.80 17.42 17.78 0.86% 153万 3899万
2024-12-12 17.71 18.01 17.69 17.90 0.66% 161万 4156万
2024-12-13 17.75 17.94 17.59 17.62 -1.55% 114万 2939万
2024-12-16 17.59 17.84 17.31 17.49 -0.79% 142万 3603万
2024-12-17 17.47 17.53 16.48 16.57 -5.27% 193万 4710万
2024-12-18 16.57 16.93 15.87 16.69 0.75% 165万 3957万
2024-12-19 16.52 16.89 16.29 16.75 0.37% 134万 3229万
2024-12-20 16.75 17.34 16.54 17.14 2.32% 173万 4278万
2024-12-23 17.14 17.29 15.89 15.92 -7.11% 209万 4962万
2024-12-24 16.14 16.38 15.64 16.00 0.52% 161万 3714万
2024-12-25 15.98 16.06 15.27 15.84 -1.0% 175万 3994万
2024-12-26 15.92 16.38 15.80 16.27 2.67% 191万 4485万
2024-12-27 16.31 16.66 16.14 16.33 0.38% 137万 3260万
2024-12-30 16.17 16.36 15.67 16.07 -1.61% 120万 2803万
2024-12-31 16.23 16.23 15.44 15.50 -3.53% 116万 2639万
2025-01-02 15.44 15.75 14.90 15.10 -2.55% 140万 3101万
2025-01-03 15.12 15.25 14.07 14.13 -6.42% 189万 3994万
2025-01-06 14.13 14.20 13.30 14.03 -0.73% 150万 3026万
2025-01-07 14.06 14.89 14.06 14.89 6.12% 183万 3846万
2025-01-08 14.77 15.19 14.37 14.90 0.05% 174万 3737万
2025-01-09 14.78 15.27 14.75 15.03 0.88% 120万 2640万
2025-01-10 15.13 15.24 14.51 14.51 -3.46% 113万 2444万
2025-01-13 14.61 14.61 13.89 14.47 -0.24% 128万 2659万
2025-01-14 14.70 15.37 14.70 15.37 6.17% 154万 3377万
2025-01-15 15.33 15.70 15.17 15.28 -0.54% 113万 2523万
2025-01-16 15.49 15.57 15.05 15.28 0.0% 108万 2395万
2025-01-17 15.13 15.55 15.13 15.46 1.13% 113万 2515万
2025-01-20 15.49 15.88 15.49 15.79 2.15% 150万 3431万
2025-01-21 15.98 16.11 15.53 15.96 1.1% 158万 3619万
2025-01-22 15.98 16.23 15.73 15.82 -0.87% 139万 3208万
2025-01-23 16.09 16.31 15.82 15.85 0.18% 138万 3203万
2025-01-24 15.84 16.12 15.69 16.06 1.31% 111万 2550万
2025-01-27 16.18 16.25 15.82 15.91 -0.91% 95万 2212万
2025-02-05 15.98 16.16 15.87 16.14 1.39% 100万 2327万
2025-02-06 16.16 16.68 16.01 16.57 2.66% 178万 4251万
2025-02-07 16.79 16.91 16.48 16.72 0.92% 263万 6315万
2025-02-10 16.71 16.77 16.43 16.66 -0.33% 118万 2836万
2025-02-11 16.62 16.81 16.52 16.74 0.46% 119万 2886万
2025-02-12 16.75 16.98 16.64 16.93 1.16% 117万 2846万
2025-02-13 16.97 16.97 16.52 16.53 -2.37% 105万 2541万
2025-02-14 16.54 16.68 16.36 16.56 0.17% 84万 2019万
2025-02-17 16.55 16.84 16.55 16.84 1.71% 93万 2264万
2025-02-18 17.13 17.13 16.42 16.45 -2.34% 105万 2547万
2025-02-19 16.42 17.02 16.33 17.01 3.41% 125万 3062万
2025-02-20 17.06 17.48 16.90 17.26 1.51% 124万 3081万
2025-02-21 17.17 17.42 16.97 17.33 0.36% 111万 2776万
2025-02-24 17.38 17.57 17.03 17.27 -0.32% 148万 3698万
2025-02-25 16.98 17.41 16.98 17.25 -0.12% 132万 3301万
2025-02-26 17.29 17.52 17.21 17.36 0.64% 151万 3798万
2025-02-27 17.35 17.41 16.88 17.29 -0.4% 133万 3300万
2025-02-28 17.24 17.33 16.52 16.59 -4.04% 132万 3216万
2025-03-03 16.59 17.06 16.50 16.63 0.25% 135万 3284万
2025-03-04 16.50 17.08 16.50 17.04 2.41% 114万 2801万
2025-03-05 17.04 17.29 16.79 17.15 0.65% 101万 2502万
2025-03-06 17.17 17.73 17.17 17.62 2.79% 203万 5115万
2025-03-07 17.69 17.82 17.33 17.44 -1.06% 141万 3577万
2025-03-10 17.44 17.96 17.35 17.69 1.43% 208万 5312万
2025-03-11 17.40 17.85 17.40 17.69 0.0% 141万 3603万
2025-03-12 17.69 17.92 17.62 17.84 0.86% 147万 3800万
2025-03-13 17.84 17.90 17.33 17.62 -1.2% 111万 2826万
2025-03-14 17.55 17.85 17.23 17.77 0.83% 160万 4082万
2025-03-17 17.80 17.90 17.56 17.88 0.62% 118万 3048万
2025-03-18 17.85 18.21 17.85 18.18 1.67% 140万 3665万
2025-03-19 18.10 18.14 17.88 18.06 -0.65% 101万 2651万
2025-03-20 17.98 18.42 17.87 18.25 1.04% 187万 4927万
2025-03-21 18.20 18.25 17.59 17.76 -2.69% 153万 3935万
2025-03-24 17.61 17.87 16.03 16.48 -7.18% 322万 7755万
2025-03-25 16.36 16.66 16.15 16.55 0.42% 153万 3650万
2025-03-26 16.62 17.14 16.43 16.99 2.68% 167万 4103万
2025-03-27 16.99 17.06 16.45 16.79 -1.22% 173万 4207万
2025-03-28 16.84 17.12 16.53 16.61 -1.07% 176万 4271万
2025-03-31 16.60 16.74 16.11 16.68 0.46% 143万 3399万
2025-04-01 16.69 17.21 16.69 16.96 1.66% 119万 2944万
2025-04-02 17.00 17.26 16.89 17.00 0.24% 89万 2204万
2025-04-03 16.83 17.15 16.59 16.93 -0.45% 114万 2798万
2025-04-07 15.60 15.91 13.56 13.89 -17.92% 224万 4702万
2025-04-08 14.27 15.65 13.85 14.29 2.89% 171万 3570万
2025-04-09 14.05 14.83 13.24 14.55 1.79% 201万 4087万
2025-04-10 14.93 15.54 14.93 15.10 3.76% 166万 3667万
2025-04-11 14.98 15.61 14.98 15.33 1.51% 137万 3048万
2025-04-14 15.57 15.84 15.46 15.58 1.67% 130万 2956万
2025-04-15 15.59 15.89 15.45 15.72 0.89% 84万 1917万
2025-04-16 15.66 15.70 15.04 15.33 -2.47% 109万 2433万
2025-04-17 15.33 15.82 15.30 15.62 1.85% 92万 2099万
2025-04-18 16.41 17.86 16.24 16.69 6.87% 503万 1.23亿
2025-04-21 17.04 17.66 16.99 17.24 3.32% 434万 1.08亿
2025-04-22 16.99 17.44 16.99 17.29 0.28% 329万 8204万
2025-04-23 17.32 18.07 17.32 17.89 3.48% 404万 1.04亿
2025-04-24 17.68 18.11 17.60 17.78 -0.62% 316万 8145万
2025-04-25 17.77 17.91 17.63 17.80 0.08% 223万 5734万
2025-04-28 17.67 17.96 17.58 17.74 -0.35% 179万 4610万
2025-04-29 17.68 18.16 17.53 18.05 1.8% 234万 6078万
2025-04-30 18.12 18.65 18.05 18.45 2.19% 277万 7356万
2025-05-06 18.75 18.90 18.52 18.84 2.1% 275万 7444万
2025-05-07 19.01 19.24 18.78 18.91 0.37% 276万 7591万
2025-05-08 18.79 19.45 18.79 19.30 2.09% 226万 6282万
2025-05-09 19.25 19.56 19.10 19.17 -0.68% 212万 5909万
2025-05-12 19.27 19.38 18.98 19.15 -0.11% 169万 4698万
2025-05-13 19.31 19.48 19.02 19.08 -0.36% 156万 4345万
2025-05-14 19.25 19.29 18.93 19.11 0.15% 153万 4238万
2025-05-15 19.11 19.23 18.70 18.98 -0.69% 151万 4157万
2025-05-16 18.97 19.23 18.86 19.05 0.4% 128万 3545万
2025-05-19 19.18 19.18 18.95 19.02 -0.15% 141万 3898万
2025-05-20 19.00 19.13 18.85 19.13 0.55% 175万 4836万
2025-05-21 19.19 19.26 18.64 19.02 -0.57% 270万 5165万
2025-05-22 19.04 19.29 18.54 18.83 -0.99% 266万 5109万
2025-05-23 18.72 19.32 18.56 18.69 -0.73% 251万 4824万
2025-05-26 18.64 18.92 18.50 18.78 0.48% 206万 3927万
2025-05-27 18.71 18.85 18.53 18.80 0.11% 169万 3220万
2025-05-28 18.81 18.96 18.54 18.65 -0.79% 139万 2644万
2025-05-29 18.65 18.97 18.46 18.85 1.06% 176万 3373万
2025-05-30 18.87 18.87 18.37 18.51 -1.83% 164万 3096万
2025-06-03 18.51 18.87 18.43 18.76 1.39% 237万 4508万
2025-06-04 18.83 19.01 18.65 18.75 -0.05% 124万 2376万
2025-06-05 18.76 18.94 18.63 18.85 0.53% 134万 2555万
2025-06-06 18.88 19.05 18.68 19.05 1.05% 158万 3036万
2025-06-09 19.04 19.25 18.97 19.24 0.98% 173万 3363万
2025-06-10 19.23 19.28 18.63 18.94 -1.54% 189万 3644万
2025-06-11 18.91 19.40 18.91 19.16 1.15% 165万 3225万
2025-06-12 19.20 19.33 18.99 19.27 0.57% 189万 3702万
2025-06-13 19.26 19.37 18.78 18.85 -2.15% 189万 3647万
2025-06-16 18.86 19.48 18.78 19.13 1.47% 188万 3656万
2025-06-17 19.13 19.38 18.87 19.01 -0.62% 212万 4094万
2025-06-18 18.98 19.04 18.74 19.00 -0.05% 142万 2724万
2025-06-19 19.08 19.22 18.48 18.53 -2.44% 195万 3713万
2025-06-20 18.53 18.88 18.26 18.40 -0.75% 214万 4024万
2025-06-23 18.37 18.79 18.19 18.78 2.09% 142万 2687万
2025-06-24 18.92 19.78 18.81 19.69 4.84% 360万 7091万
2025-06-25 19.83 20.02 19.41 19.70 0.05% 287万 5716万
2025-06-26 19.76 20.39 19.58 19.75 0.25% 352万 7136万
2025-06-27 19.87 20.10 19.65 19.97 1.1% 276万 5566万
2025-06-30 20.17 20.54 19.94 20.33 1.83% 269万 5545万
2025-07-01 20.34 20.72 20.02 20.35 0.1% 286万 5914万
2025-07-02 20.36 20.70 20.08 20.34 -0.05% 298万 6147万
2025-07-03 20.24 20.59 20.24 20.46 0.58% 216万 4474万
2025-07-04 20.56 20.59 20.14 20.34 -0.58% 229万 4733万
2025-07-07 20.19 20.56 20.07 20.54 0.97% 194万 4010万
2025-07-08 20.54 21.90 20.34 21.24 3.41% 573万 1.22亿
2025-07-09 21.14 24.38 20.76 23.02 8.37% 1032万 2.31亿
2025-07-10 22.54 22.54 21.28 21.47 -6.74% 1034万 2.27亿
2025-07-11 21.41 21.47 20.51 20.60 -4.05% 616万 1.29亿
2025-07-14 20.60 21.21 20.52 21.02 2.06% 471万 1.00亿
2025-07-15 20.93 21.05 20.29 20.49 -2.54% 437万 9109万
2025-07-16 20.51 20.98 20.47 20.86 1.78% 332万 7000万
2025-07-17 20.86 20.98 20.74 20.86 0.0% 233万 4929万
2025-07-18 20.93 20.96 20.61 20.77 -0.43% 228万 4793万
2025-07-21 20.90 21.10 20.72 21.02 1.24% 287万 6109万
2025-07-22 21.15 21.17 20.74 20.82 -0.99% 269万 5696万
2025-07-23 20.72 20.88 20.46 20.68 -0.66% 242万 5063万
2025-07-24 20.72 21.09 20.67 20.78 0.48% 236万 4991万
2025-07-25 20.86 21.18 20.61 21.09 1.52% 272万 5775万
2025-07-28 21.09 21.33 21.03 21.21 0.56% 258万 5559万
2025-07-29 21.22 21.32 20.98 21.30 0.42% 223万 4777万
2025-07-30 21.39 21.39 20.79 21.01 -1.34% 177万 3770万
2025-07-31 21.00 21.28 20.78 20.86 -0.75% 210万 4492万
2025-08-01 20.86 21.18 20.82 21.09 1.14% 209万 4461万
2025-08-04 21.12 21.65 20.85 21.62 2.48% 246万 5345万
2025-08-05 21.62 21.91 21.48 21.80 0.87% 259万 5706万
2025-08-06 21.80 22.28 21.69 22.21 1.86% 280万 6256万
2025-08-07 22.29 22.64 22.02 22.12 -0.4% 315万 7105万
2025-08-08 22.04 22.20 21.73 22.11 -0.04% 210万 4688万
2025-08-11 22.11 22.62 22.05 22.53 1.92% 267万 6068万
2025-08-12 22.52 22.70 22.25 22.43 -0.48% 168万 3832万
2025-08-13 22.45 23.28 22.42 22.70 1.23% 341万 7891万
2025-08-14 22.89 22.89 21.70 21.74 -4.22% 321万 7199万
2025-08-15 21.75 22.21 21.75 22.03 1.32% 254万 5679万
2025-08-18 22.07 22.36 22.04 22.18 0.67% 196万 4419万
2025-08-19 22.30 22.93 21.93 22.63 2.05% 299万 6791万
2025-08-20 22.61 22.66 22.24 22.61 -0.09% 251万 5720万
2025-08-21 22.78 22.81 22.29 22.48 -0.57% 205万 4703万
2025-08-22 22.68 22.69 22.17 22.32 -0.75% 170万 3871万
2025-08-25 22.48 22.63 22.08 22.28 -0.18% 273万 6197万
2025-08-26 22.28 22.79 22.13 22.61 1.51% 287万 6561万
2025-08-27 22.42 22.59 21.34 21.42 -5.28% 399万 8888万
2025-08-28 21.41 21.89 20.32 21.57 0.69% 404万 8677万
2025-08-29 21.57 21.57 20.85 21.03 -2.47% 236万 5053万
2025-09-01 21.03 21.47 20.83 21.07 0.19% 252万 5412万
2025-09-02 21.07 21.26 20.17 20.69 -1.83% 299万 6241万
2025-09-03 20.73 20.83 20.09 20.14 -2.63% 192万 3994万
2025-09-04 20.25 20.72 19.63 20.22 0.39% 295万 6104万
2025-09-05 20.22 20.66 20.16 20.54 1.56% 214万 4430万
2025-09-08 20.54 21.03 20.45 21.00 2.26% 244万 5143万
2025-09-09 21.01 21.06 20.62 20.82 -0.89% 166万 3498万
2025-09-10 20.80 21.08 20.61 20.71 -0.52% 149万 3145万
2025-09-11 20.64 21.12 20.51 21.07 1.76% 171万 3616万
2025-09-12 21.09 21.15 20.80 20.84 -1.12% 139万 2953万
2025-09-15 20.79 20.89 20.50 20.79 -0.24% 114万 2393万
2025-09-16 20.75 21.21 20.65 21.20 2.0% 200万 4247万
2025-09-17 21.23 21.47 21.00 21.32 0.56% 165万 3574万
2025-09-18 21.38 21.51 20.54 20.78 -2.55% 208万 4434万
2025-09-19 20.85 21.07 20.26 20.46 -1.52% 218万 4540万
2025-09-22 20.28 20.70 20.14 20.37 -0.43% 154万 3186万
2025-09-23 20.39 20.58 19.21 20.21 -0.78% 288万 5796万
2025-09-24 20.32 21.18 19.78 21.03 4.05% 325万 6830万
2025-09-25 21.09 21.18 20.54 20.60 -2.07% 175万 3703万
2025-09-26 20.50 20.68 20.11 20.21 -1.87% 135万 2787万
2025-09-29 20.21 20.62 19.94 20.37 0.78% 172万 3553万
2025-09-30 20.54 20.54 20.11 20.22 -0.73% 157万 3229万
2025-10-09 20.14 20.34 19.90 19.95 -1.37% 195万 3982万
2025-10-10 19.85 20.26 19.77 19.88 -0.35% 153万 3107万
2025-10-13 18.95 19.87 18.56 19.80 -0.4% 224万 4425万
2025-10-14 19.91 20.19 19.69 19.71 -0.45% 195万 3944万
2025-10-15 19.91 20.10 19.46 19.74 0.15% 280万 5612万
2025-10-16 19.70 19.80 19.28 19.43 -1.55% 144万 2865万
2025-10-17 19.33 19.53 19.06 19.06 -1.93% 155万 3030万
2025-10-20 19.20 19.68 19.20 19.57 2.69% 162万 3219万
2025-10-21 19.70 20.10 19.54 20.08 2.57% 166万 3344万
2025-10-22 20.07 20.33 19.78 20.10 0.1% 156万 3185万
2025-10-23 20.10 20.23 19.80 20.21 0.59% 153万 3124万
2025-10-24 20.28 20.54 20.19 20.44 1.12% 133万 2765万
2025-10-27 20.72 20.75 20.27 20.61 0.82% 135万 2826万
2025-10-28 20.55 20.66 20.34 20.55 -0.29% 129万 2698万
2025-10-29 20.68 20.72 20.19 20.36 -0.91% 129万 2667万
2025-10-30 20.46 20.47 20.04 20.05 -1.55% 112万 2291万
2025-10-31 19.96 20.44 19.95 20.24 0.99% 126万 2606万
2025-11-03 20.24 20.60 20.20 20.45 1.02% 144万 2975万
2025-11-04 20.44 20.59 20.19 20.39 -0.29% 119万 2453万
2025-11-05 20.24 20.72 20.07 20.54 0.73% 171万 3557万
2025-11-06 20.54 20.72 20.30 20.50 -0.19% 116万 2409万
2025-11-07 20.39 20.58 20.27 20.55 0.24% 118万 2460万
2025-11-10 20.58 20.61 20.10 20.10 -2.21% 167万 3443万
2025-11-11 20.14 20.33 20.03 20.07 -0.15% 183万 3754万
2025-11-12 20.10 20.41 20.01 20.36 1.48% 199万 4078万
2025-11-13 20.22 20.35 20.05 20.10 -1.26% 181万 3709万
2025-11-14 20.10 20.81 20.00 20.51 2.01% 268万 5579万
2025-11-17 20.51 20.91 20.39 20.75 1.16% 214万 4499万
2025-11-18 20.74 20.91 20.48 20.84 0.43% 158万 3322万
2025-11-19 20.75 21.01 19.90 19.93 -4.36% 232万 4785万
2025-11-20 20.11 20.26 19.60 19.93 0.0% 178万 3593万
2025-11-21 19.63 20.03 18.71 18.81 -5.6% 267万 5212万
2025-11-24 18.90 20.12 18.89 19.80 5.25% 312万 6227万
2025-11-25 19.93 20.30 19.75 19.80 0.0% 211万 4270万
2025-11-26 19.80 20.62 19.53 19.54 -1.3% 241万 4905万
2025-11-27 19.54 19.93 19.49 19.85 1.57% 116万 2341万
2025-11-28 19.83 20.14 19.63 20.05 1.0% 158万 3186万
2025-12-01 20.32 20.56 20.06 20.31 1.33% 169万 3492万
2025-12-02 20.23 20.33 19.84 20.14 -0.83% 138万 2815万
2025-12-03 20.19 20.23 19.56 19.67 -2.35% 149万 2987万
2025-12-04 19.77 19.78 19.27 19.43 -1.2% 137万 2724万
2025-12-05 19.43 20.11 19.27 20.10 3.4% 181万 3641万
2025-12-08 20.42 20.42 19.96 20.27 0.88% 174万 3575万
2025-12-09 20.28 20.57 20.08 20.12 -0.73% 115万 2372万
2025-12-10 20.01 20.22 19.79 19.86 -1.32% 147万 2971万
2025-12-11 19.86 20.04 19.02 19.08 -3.93% 200万 3933万
2025-12-12 18.99 19.26 18.53 18.62 -2.38% 207万 3968万
2025-12-15 18.42 19.05 18.37 18.82 1.06% 147万 2791万
2025-12-16 18.76 18.81 18.37 18.42 -2.15% 134万 2516万
2025-12-17 18.58 18.61 17.98 18.38 -0.21% 173万 3210万
2025-12-18 18.22 18.94 18.22 18.76 2.1% 146万 2773万
2025-12-19 18.70 19.05 18.69 18.98 1.16% 103万 1976万
2025-12-22 19.01 19.25 18.81 18.85 -0.68% 156万 3006万
2025-12-23 18.76 19.11 18.60 18.71 -0.73% 130万 2480万
2025-12-24 18.78 19.10 18.57 19.03 1.69% 117万 2264万
2025-12-25 19.33 19.33 18.88 19.05 0.1% 108万 2097万
2025-12-26 19.08 19.13 18.74 18.75 -1.56% 125万 2399万
2025-12-29 18.74 19.03 18.63 18.98 1.21% 106万 2026万
2025-12-30 18.82 19.04 18.76 18.80 -0.94% 94万 1809万
2025-12-31 18.78 18.91 18.53 18.88 0.42% 113万 2163万
2026-01-05 18.92 19.38 18.87 19.18 1.57% 223万 4338万
2026-01-06 19.28 19.38 18.95 19.01 -0.88% 205万 3963万
2026-01-07 19.06 19.11 18.75 18.82 -0.99% 181万 3471万
2026-01-08 18.74 19.15 18.74 19.14 1.68% 199万 3849万
2026-01-09 19.18 19.41 19.03 19.39 1.34% 184万 3583万
2026-01-12 19.50 19.71 19.26 19.64 1.27% 166万 3301万
2026-01-13 19.60 20.12 19.49 19.75 0.55% 213万 4280万
2026-01-14 19.75 19.97 19.33 19.64 -0.55% 217万 4353万
2026-01-15 19.52 19.95 19.52 19.91 1.36% 172万 3454万
2026-01-16 20.02 20.09 19.78 20.01 0.5% 127万 2567万
2026-01-19 20.07 20.52 19.88 20.44 2.17% 189万 3896万
2026-01-20 20.50 20.66 20.26 20.43 -0.05% 181万 3756万
2026-01-21 20.42 20.65 20.19 20.62 0.92% 116万 2424万
2026-01-22 20.67 21.02 20.56 20.83 1.01% 171万 3614万
2026-01-23 20.82 21.10 20.74 21.02 0.95% 137万 2922万
2026-01-26 21.51 21.71 20.38 20.78 -1.17% 225万 4752万
2026-01-27 20.73 20.83 19.95 20.60 -0.86% 252万 5201万
2026-01-28 20.71 20.73 20.19 20.24 -1.73% 131万 2726万
2026-01-29 20.32 20.39 19.65 19.96 -1.41% 215万 4370万
2026-01-30 19.96 20.42 19.75 20.38 2.13% 207万 4231万
2026-02-02 20.41 21.18 20.24 20.57 0.92% 294万 6195万
2026-02-03 20.62 21.23 20.57 21.17 2.93% 189万 4028万
2026-02-04 21.18 21.43 20.91 21.12 -0.23% 180万 3857万
2026-02-05 21.10 21.42 20.89 21.09 -0.14% 137万 2955万
2026-02-06 21.12 21.48 20.54 21.27 0.84% 133万 2877万
2026-02-09 21.50 21.74 21.27 21.69 2.0% 156万 3429万
2026-02-10 21.82 21.84 21.44 21.53 -0.77% 148万 3254万
2026-02-11 21.53 21.79 21.40 21.68 0.69% 96万 2113万
2026-02-12 21.68 21.93 21.36 21.91 1.09% 188万 4145万
2026-02-13 21.81 21.92 20.98 21.27 -2.93% 279万 6083万
2026-02-24 21.81 22.02 21.53 21.65 1.76% 238万 5245万
2026-02-25 21.82 21.95 21.60 21.78 0.64% 185万 4092万
2026-02-26 21.86 22.02 21.70 22.00 1.0% 123万 2732万
2026-02-27 21.85 22.00 21.54 21.72 -1.26% 116万 2562万
2026-03-02 21.47 21.87 20.61 20.76 -4.45% 238万 5079万
2026-03-03 20.86 21.17 20.14 20.28 -2.28% 219万 4593万
2026-03-04 20.17 20.99 19.75 20.40 0.58% 210万 4347万
2026-03-05 20.80 21.72 20.64 20.93 2.61% 230万 4958万
2026-03-06 20.76 21.77 20.76 21.77 4.01% 218万 4753万
2026-03-09 21.28 21.71 20.93 21.45 -1.5% 248万 5386万
2026-03-10 21.68 22.18 21.53 22.10 3.04% 166万 3704万
2026-03-11 22.22 22.47 21.84 22.10 0.0% 167万 3737万
2026-03-12 22.19 22.30 21.67 21.77 -1.47% 137万 3050万
2026-03-13 21.76 22.19 21.23 21.55 -1.04% 201万 4443万
2026-03-16 21.64 21.82 21.39 21.72 0.82% 138万 3025万
2026-03-17 21.70 22.20 21.28 21.28 -2.05% 222万 4898万
2026-03-18 21.41 22.02 21.29 22.00 3.39% 186万 4110万
2026-03-19 21.69 21.98 21.09 21.18 -3.73% 178万 3884万
2026-03-20 21.42 21.62 20.34 20.40 -3.68% 242万 5133万
2026-03-23 19.91 20.09 18.39 18.64 -8.62% 360万 7023万
2026-03-24 19.32 19.75 18.67 19.74 5.88% 286万 5572万
2026-03-25 19.93 20.54 19.93 20.32 2.95% 169万 3470万
2026-03-26 20.15 20.54 19.65 19.77 -2.72% 157万 3177万
2026-03-27 19.58 20.17 19.46 20.01 1.2% 145万 2927万
2026-03-30 19.76 20.24 19.74 20.21 1.04% 135万 2743万
2026-03-31 20.22 20.59 19.63 19.67 -2.69% 227万 4610万
2026-04-01 20.13 20.51 19.80 20.10 2.16% 205万 4193万
2026-04-02 19.97 20.20 19.28 19.69 -2.01% 158万 3162万
2026-04-03 19.77 19.87 18.64 18.73 -4.86% 195万 3757万
2026-04-07 19.06 19.63 18.81 19.46 3.9% 165万 3245万
2026-04-08 19.97 21.33 19.91 21.17 8.78% 378万 8053万
2026-04-09 20.92 21.09 20.44 20.56 -2.89% 211万 4436万
2026-04-10 20.89 21.00 20.68 20.80 1.15% 155万 3280万
2026-04-13 20.72 20.83 20.52 20.83 0.14% 105万 2201万
2026-04-14 20.87 21.09 20.66 20.84 0.05% 145万 3073万
2026-04-15 20.86 21.21 20.70 20.84 0.0% 130万 2764万
2026-04-16 20.83 21.41 20.60 21.41 2.75% 133万 2866万
2026-04-17 21.17 21.42 21.04 21.15 -1.2% 127万 2752万
2026-04-20 21.32 21.97 21.19 21.83 3.22% 234万 5151万
2026-04-21 21.83 21.83 21.38 21.54 -1.36% 196万 4299万
2026-04-22 21.51 21.89 21.35 21.75 1.01% 115万 2544万
2026-04-23 21.86 21.98 21.21 21.32 -2.0% 146万 3171万
2026-04-24 20.75 21.21 19.99 20.85 -2.22% 234万 4871万
2026-04-27 20.85 21.87 20.75 21.80 4.59% 300万 6533万
2026-04-28 21.80 22.10 21.58 21.86 0.27% 214万 4739万
2026-04-29 21.70 22.61 21.69 22.40 2.44% 232万 5273万
2026-04-30 22.32 23.51 22.32 23.10 3.13% 307万 7168万
2026-05-06 23.26 23.67 22.61 22.96 -0.6% 347万 8071万
2026-05-07 22.96 23.45 22.79 23.08 0.52% 202万 4733万
2026-05-08 23.06 23.71 22.88 23.69 2.65% 246万 5835万
2026-05-11 23.86 23.89 23.12 23.54 -0.63% 189万 4489万
2026-05-12 23.66 24.26 23.14 23.37 -0.71% 302万 7244万
2026-05-13 23.49 23.90 23.20 23.31 -0.25% 179万 4277万
2026-05-14 23.51 24.09 23.11 23.78 1.99% 225万 5413万
2026-05-15 23.76 24.07 22.82 23.45 -1.37% 318万 7515万
2026-05-18 23.22 23.39 22.61 23.39 -0.25% 195万 4568万
2026-05-19 23.37 23.58 22.86 23.18 -0.93% 139万 3259万
2026-05-20 23.18 23.70 23.04 23.65 2.05% 189万 4496万
2026-05-21 23.85 23.98 22.55 22.63 -4.31% 203万 4752万
2026-05-22 22.79 23.75 22.45 23.56 4.11% 186万 4326万
2026-05-25 23.60 24.18 22.81 23.06 -2.12% 163万 3799万
2026-05-26 23.06 23.20 22.20 22.51 -2.39% 153万 3471万
2026-05-27 22.70 22.71 21.39 21.61 -4.0% 218万 4740万
2026-05-28 21.62 22.04 20.78 21.63 0.09% 177万 3785万
2026-05-29 21.65 21.96 20.31 20.52 -5.13% 149万 3139万
2026-06-01 20.44 21.55 20.44 21.20 3.31% 194万 4127万
2026-06-02 21.19 21.50 20.30 20.59 -2.88% 169万 3519万
2026-06-03 20.49 20.79 19.85 20.05 -2.62% 192万 3878万
2026-06-04 19.90 20.01 19.20 19.62 -2.14% 208万 4090万
2026-06-05 19.66 20.60 19.25 20.16 2.75% 221万 4424万
2026-06-08 19.96 20.17 18.80 19.05 -5.51% 187万 3665万
2026-06-09 19.49 19.84 19.01 19.11 0.31% 178万 3433万
2026-06-10 19.00 19.18 18.51 18.85 -1.36% 162万 3051万
2026-06-11 18.79 18.94 18.12 18.43 -2.23% 134万 2478万
2026-06-12 18.84 18.98 18.30 18.49 0.33% 171万 3185万
2026-06-15 18.48 19.10 18.48 18.69 1.08% 201万 3785万
2026-06-16 18.54 18.84 18.23 18.60 -0.48% 166万 3085万
2026-06-17 18.43 18.60 18.05 18.21 -2.1% 180万 3288万
2026-06-18 18.09 18.29 17.81 17.88 -1.81% 204万 3677万
2026-06-22 17.89 18.16 17.07 17.96 0.45% 293万 5137万
2026-06-23 18.09 18.43 17.72 17.98 0.11% 246万 4464万
2026-06-24 17.97 18.18 17.08 17.37 -3.39% 176万 3081万
2026-06-25 17.46 17.56 16.62 16.74 -3.63% 159万 2686万
2026-06-26 16.68 16.74 15.82 15.94 -4.78% 273万 4405万
2026-06-29 16.09 16.12 15.18 15.91 -0.19% 325万 5076万
2026-06-30 15.86 16.26 15.61 15.88 -0.19% 214万 3412万
2026-07-01 15.84 16.62 15.77 16.38 3.15% 271万 4414万
2026-07-02 16.78 16.96 16.10 16.20 -1.1% 233万 3839万
2026-07-03 16.23 16.91 16.23 16.74 3.33% 192万 3201万
2026-07-06 16.59 16.88 16.24 16.44 -1.79% 181万 2993万
2026-07-07 16.25 16.52 15.50 15.79 -3.95% 212万 3372万
2026-07-08 15.81 15.89 15.22 15.34 -2.85% 194万 2998万
2026-07-09 15.32 15.65 14.84 15.31 -0.2% 166万 2536万
2026-07-10 15.28 16.04 15.15 15.54 1.5% 221万 3457万
2026-07-13 15.50 15.67 14.86 14.90 -4.12% 205万 3127万
2026-07-14 15.03 15.53 14.72 15.53 4.23% 166万 2532万
2026-07-15 15.46 15.85 15.24 15.48 -0.32% 159万 2486万
2026-07-16 15.25 15.99 14.84 15.66 1.16% 194万 3049万
2026-07-17 15.66 15.98 14.92 15.07 -3.77% 216万 3338万
2026-07-20 15.07 15.56 14.00 14.23 -5.57% 239万 3523万
2026-07-21 14.11 14.40 13.10 14.33 0.7% 263万 3654万
2026-07-22 14.17 14.32 13.76 13.82 -3.56% 157万 2197万
2026-07-23 13.75 14.46 13.75 14.42 4.34% 153万 2173万
2026-07-24 14.30 14.43 14.01 14.15 -1.87% 109万 1556万
2026-07-27 14.18 14.79 14.00 14.63 3.39% 131万 1919万
2026-07-28 14.75 14.97 14.57 14.66 0.21% 139万 2062万
2026-07-29 14.64 15.25 14.64 15.12 3.14% 180万 2704万
2026-07-30 15.01 15.22 14.55 14.86 -1.72% 163万 2445万
2026-07-31 15.10 15.38 14.95 15.20 2.29% 137万 2086万
2026-08-03 15.20 15.55 15.07 15.55 2.3% 323万 4956万
2026-08-04 15.65 16.25 15.64 15.90 2.25% 271万 4328万
2026-08-05 15.88 16.18 15.71 15.95 0.31% 160万 2551万
2026-08-06 15.85 16.13 15.78 16.11 1.0% 130万 2082万
2026-08-07 16.23 16.28 15.81 16.15 0.25% 139万 2239万
2026-08-10 16.47 16.83 16.01 16.80 4.02% 184万 3065万
2026-08-11 16.58 16.93 16.38 16.60 -1.19% 191万 3166万
2026-08-12 16.56 16.88 16.53 16.73 0.78% 173万 2893万
2026-08-13 17.00 17.03 16.46 16.48 -1.49% 170万 2855万
2026-08-14 16.53 16.67 16.32 16.63 0.91% 143万 2368万
2026-08-17 16.58 17.13 16.48 17.02 2.35% 144万 2435万
2026-08-18 16.91 17.05 16.74 16.92 -0.59% 137万 2322万
2026-08-19 16.85 16.94 16.40 16.50 -2.48% 147万 2446万
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制