📊 K线图 2026-08-19

返回
股票：常友科技 (301557) 日期范围：2025-03-04 至 2026-08-19
日期 开盘 最高 最低 收盘 涨跌幅 成交量 成交额
2025-03-04 56.00 90.73 56.00 62.81 0.0% 926万 8.85亿
2025-03-05 60.70 73.28 60.02 67.70 7.79% 798万 7.65亿
2025-03-06 64.57 90.18 63.73 74.41 9.91% 797万 8.28亿
2025-03-07 70.49 75.52 64.35 64.46 -13.37% 695万 6.88亿
2025-03-10 61.43 64.21 59.67 59.81 -7.22% 479万 4.19亿
2025-03-11 59.14 59.14 56.25 58.04 -2.95% 390万 3.22亿
2025-03-12 58.05 59.75 57.65 58.63 1.01% 317万 2.68亿
2025-03-13 58.68 67.84 58.08 64.20 9.51% 505万 4.56亿
2025-03-14 61.74 62.40 59.78 60.93 -5.1% 357万 3.12亿
2025-03-17 60.94 62.68 60.41 61.26 0.54% 239万 2.10亿
2025-03-18 60.72 65.57 60.16 63.52 3.69% 342万 3.09亿
2025-03-19 62.77 65.51 61.14 61.38 -3.36% 306万 2.77亿
2025-03-20 60.65 63.37 60.28 61.99 0.99% 225万 2.00亿
2025-03-21 61.34 63.23 60.50 60.51 -2.39% 229万 2.02亿
2025-03-24 60.29 60.37 56.92 58.31 -3.63% 223万 1.87亿
2025-03-25 57.93 58.89 57.34 57.80 -0.89% 126万 1.06亿
2025-03-26 57.77 59.06 57.44 58.54 1.28% 126万 1.06亿
2025-03-27 58.26 58.28 56.32 56.56 -3.39% 153万 1.25亿
2025-03-28 56.56 56.88 53.95 54.10 -4.34% 169万 1.34亿
2025-03-31 53.46 55.60 53.46 54.89 1.47% 132万 1.04亿
2025-04-01 54.50 55.69 54.03 55.03 0.25% 124万 9777万
2025-04-02 54.59 56.72 54.52 56.32 2.35% 158万 1.27亿
2025-04-03 55.83 56.95 55.38 56.32 0.0% 117万 9429万
2025-04-07 52.73 54.20 45.37 47.47 -15.71% 199万 1.42亿
2025-04-08 48.29 50.26 47.33 49.15 3.53% 135万 9520万
2025-04-09 48.02 49.87 45.16 49.30 0.31% 138万 9514万
2025-04-10 49.63 51.51 49.63 49.98 1.37% 129万 9423万
2025-04-11 48.89 50.64 48.89 50.15 0.34% 98万 7033万
2025-04-14 50.53 50.94 49.77 50.40 0.5% 95万 6906万
2025-04-15 50.12 51.19 50.06 50.98 1.15% 99万 7229万
2025-04-16 50.59 56.39 50.17 53.65 5.24% 272万 2.11亿
2025-04-17 52.71 53.04 51.40 52.95 -1.31% 169万 1.27亿
2025-04-18 52.49 54.30 51.37 53.48 1.02% 182万 1.38亿
2025-04-21 53.11 53.85 52.26 53.74 0.47% 119万 9092万
2025-04-22 53.02 53.39 52.01 52.21 -2.83% 130万 9862万
2025-04-23 52.70 53.11 52.16 52.56 0.65% 93万 7051万
2025-04-24 52.23 52.55 50.17 50.94 -3.07% 127万 9325万
2025-04-25 50.60 52.87 50.39 51.47 1.03% 94万 7018万
2025-04-28 51.36 52.35 50.88 51.15 -0.62% 61万 4558万
2025-04-29 50.96 51.33 49.90 50.08 -2.09% 78万 5686万
2025-04-30 50.26 51.03 50.19 50.43 0.7% 67万 4904万
2025-05-06 50.71 51.68 50.71 51.68 2.49% 64万 4774万
2025-05-07 51.84 52.88 51.73 52.13 0.86% 95万 7171万
2025-05-08 51.95 52.33 51.89 52.26 0.25% 56万 4187万
2025-05-09 52.26 52.26 50.87 50.91 -2.59% 64万 4752万
2025-05-12 51.02 52.42 51.02 52.35 2.84% 89万 6661万
2025-05-13 52.42 52.97 51.79 51.91 -0.84% 65万 4916万
2025-05-14 51.68 52.75 51.68 51.89 -0.04% 88万 6630万
2025-05-15 51.78 53.62 50.80 52.90 1.94% 127万 9545万
2025-05-16 52.63 54.03 51.98 52.80 -0.18% 161万 1.23亿
2025-05-19 53.04 53.11 51.03 51.66 -2.15% 105万 7816万
2025-05-20 51.63 51.75 51.11 51.56 -0.19% 64万 4727万
2025-05-21 51.45 51.70 50.69 51.15 -0.8% 78万 5734万
2025-05-22 51.01 51.56 50.17 50.18 -1.9% 72万 5262万
2025-05-23 50.26 51.26 50.15 50.24 0.11% 74万 5419万
2025-05-26 50.44 50.94 50.11 50.79 1.1% 45万 3324万
2025-05-27 50.61 50.61 50.05 50.20 -1.17% 43万 3125万
2025-05-28 50.34 50.80 50.04 50.22 0.04% 35万 2558万
2025-05-29 50.22 50.78 49.96 50.61 0.78% 47万 3451万
2025-05-30 50.74 50.74 48.90 48.95 -3.28% 77万 5393万
2025-06-03 49.18 49.22 48.74 48.92 -0.06% 32万 2222万
2025-06-04 49.17 49.29 48.94 48.99 0.13% 31万 2190万
2025-06-05 48.92 49.11 48.67 48.85 -0.27% 39万 2725万
2025-06-06 48.85 49.31 48.62 48.92 0.15% 41万 2857万
2025-06-09 48.94 49.72 48.94 49.72 1.62% 49万 3450万
2025-06-10 49.70 49.70 48.11 48.25 -2.95% 71万 4925万
2025-06-11 48.23 49.00 48.19 48.89 1.32% 51万 3571万
2025-06-12 48.62 49.60 48.44 49.40 1.06% 57万 3961万
2025-06-13 49.33 50.30 48.55 48.89 -1.03% 69万 4835万
2025-06-16 48.90 51.52 48.90 50.51 3.3% 122万 8707万
2025-06-17 50.57 50.92 49.79 50.11 -0.8% 68万 4885万
2025-06-18 49.82 50.45 49.47 50.45 0.69% 59万 4213万
2025-06-19 50.13 50.77 48.62 48.78 -3.32% 66万 4618万
2025-06-20 48.80 49.74 48.36 48.48 -0.62% 50万 3506万
2025-06-23 48.14 48.67 48.06 48.60 0.26% 40万 2742万
2025-06-24 48.60 50.07 48.60 49.76 2.38% 68万 4767万
2025-06-25 49.69 50.14 49.18 49.82 0.13% 61万 4335万
2025-06-26 49.61 50.69 49.61 50.25 0.87% 83万 5906万
2025-06-27 50.28 50.94 50.06 50.64 0.78% 59万 4267万
2025-06-30 50.65 51.72 50.54 51.18 1.06% 68万 4962万
2025-07-01 51.01 51.30 50.18 51.03 -0.3% 58万 4212万
2025-07-02 52.16 53.10 50.51 51.25 0.44% 121万 8840万
2025-07-03 52.09 53.07 51.21 51.69 0.86% 116万 8581万
2025-07-04 51.03 51.25 50.03 50.23 -2.82% 88万 6333万
2025-07-07 50.11 50.97 49.95 50.67 0.86% 46万 3317万
2025-07-08 50.67 52.64 50.47 52.02 2.67% 123万 9052万
2025-07-09 51.81 52.30 51.49 51.59 -0.83% 68万 5037万
2025-07-10 51.45 51.81 50.86 51.23 -0.7% 57万 4149万
2025-07-11 51.37 51.40 50.56 50.80 -0.83% 57万 4119万
2025-07-14 50.89 51.31 50.69 51.16 0.71% 46万 3361万
2025-07-15 51.03 51.38 50.18 50.45 -1.4% 55万 3935万
2025-07-16 50.54 50.79 50.11 50.75 0.6% 41万 2963万
2025-07-17 50.67 51.14 50.59 50.87 0.24% 38万 2788万
2025-07-18 50.86 51.65 50.63 51.30 0.84% 54万 3904万
2025-07-21 51.24 51.57 51.11 51.51 0.41% 44万 3217万
2025-07-22 51.42 52.00 51.42 51.70 0.37% 66万 4873万
2025-07-23 51.59 51.83 50.89 51.07 -1.22% 55万 4023万
2025-07-24 51.05 51.51 51.03 51.42 0.69% 37万 2743万
2025-07-25 51.32 51.70 51.24 51.54 0.23% 35万 2548万
2025-07-28 51.57 51.95 51.36 51.61 0.12% 39万 2872万
2025-07-29 51.66 51.91 51.23 51.47 -0.27% 41万 2992万
2025-07-30 51.43 51.57 50.52 50.94 -1.02% 60万 4343万
2025-07-31 50.86 51.42 50.21 50.28 -1.31% 54万 3871万
2025-08-01 50.28 51.38 50.27 51.03 1.49% 41万 2939万
2025-08-04 50.67 51.44 50.33 51.30 0.53% 41万 3017万
2025-08-05 51.23 53.32 51.23 53.16 3.63% 185万 1.38亿
2025-08-06 52.91 53.78 52.73 53.29 0.24% 116万 8743万
2025-08-07 53.50 55.39 53.23 54.49 2.25% 180万 1.39亿
2025-08-08 54.56 55.53 53.73 53.80 -1.25% 140万 1.08亿
2025-08-11 53.75 54.42 53.34 53.80 -0.01% 113万 8607万
2025-08-12 53.71 53.85 52.86 53.22 -1.07% 82万 6204万
2025-08-13 53.29 53.86 53.02 53.61 0.72% 68万 5196万
2025-08-14 53.51 53.61 52.13 52.15 -2.72% 99万 7428万
2025-08-15 52.09 53.41 51.95 53.41 2.42% 88万 6653万
2025-08-18 53.58 55.04 53.58 54.56 2.15% 109万 8411万
2025-08-19 54.57 54.97 53.67 54.21 -0.64% 69万 5332万
2025-08-20 54.07 54.72 53.72 54.65 0.81% 64万 4955万
2025-08-21 54.65 55.86 53.93 54.59 -0.1% 95万 7415万
2025-08-22 54.57 55.07 54.31 54.51 -0.16% 74万 5759万
2025-08-25 55.05 55.50 54.49 54.79 0.52% 87万 6797万
2025-08-26 54.71 56.41 54.41 55.74 1.73% 126万 9918万
2025-08-27 55.85 56.33 53.88 54.05 -3.03% 121万 9464万
2025-08-28 52.46 52.85 51.08 52.79 -2.33% 162万 1.19亿
2025-08-29 52.54 52.84 51.85 51.85 -1.79% 89万 6572万
2025-09-01 51.90 52.51 51.38 51.61 -0.45% 69万 5041万
2025-09-02 51.88 51.90 50.54 51.16 -0.88% 76万 5528万
2025-09-03 50.91 51.48 50.26 50.30 -1.68% 54万 3872万
2025-09-04 50.35 51.45 50.11 50.39 0.17% 61万 4413万
2025-09-05 50.72 53.68 50.40 52.27 3.73% 144万 1.07亿
2025-09-08 52.44 52.74 51.74 52.15 -0.23% 70万 5186万
2025-09-09 52.15 52.73 51.57 51.90 -0.48% 68万 4996万
2025-09-10 51.74 52.14 51.41 51.65 -0.48% 42万 3091万
2025-09-11 51.66 52.80 51.21 52.44 1.54% 77万 5712万
2025-09-12 52.44 52.59 51.72 51.86 -1.11% 55万 4048万
2025-09-15 51.86 52.08 51.51 51.74 -0.25% 43万 3180万
2025-09-16 51.76 51.85 51.38 51.78 0.08% 47万 3479万
2025-09-17 52.08 52.76 51.69 52.32 1.04% 67万 5001万
2025-09-18 52.17 53.61 52.10 52.73 0.79% 124万 9313万
2025-09-19 52.39 54.61 52.30 53.92 2.26% 154万 1.17亿
2025-09-22 53.73 56.29 53.26 55.31 2.59% 161万 1.25亿
2025-09-23 55.12 56.34 54.14 56.34 1.86% 169万 1.33亿
2025-09-24 56.34 57.99 55.65 56.95 1.08% 185万 1.48亿
2025-09-25 56.55 57.62 56.29 56.68 -0.47% 155万 1.25亿
2025-09-26 56.38 59.16 55.99 57.67 1.74% 179万 1.47亿
2025-09-29 57.66 58.51 57.05 57.55 -0.21% 131万 1.07亿
2025-09-30 57.18 57.67 56.40 57.53 -0.02% 97万 7874万
2025-10-09 57.45 58.31 56.66 58.03 0.86% 101万 8210万
2025-10-10 57.49 59.45 57.35 58.43 0.7% 107万 8817万
2025-10-13 56.79 60.65 55.37 60.44 3.43% 169万 1.42亿
2025-10-14 60.45 65.45 59.76 62.90 4.07% 246万 2.21亿
2025-10-15 63.31 65.06 61.94 64.85 3.1% 179万 1.61亿
2025-10-16 63.79 65.56 63.15 63.81 -1.6% 176万 1.59亿
2025-10-17 63.90 64.41 60.95 61.66 -3.38% 134万 1.18亿
2025-10-20 62.76 62.76 60.79 61.63 -0.05% 109万 9524万
2025-10-21 61.66 62.28 60.81 62.28 1.06% 80万 6975万
2025-10-22 62.08 64.78 61.47 63.93 2.64% 105万 9404万
2025-10-23 63.22 65.00 62.38 64.03 0.17% 113万 1.03亿
2025-10-24 64.14 64.35 63.10 63.98 -0.08% 76万 6870万
2025-10-27 64.49 68.73 63.68 68.60 7.22% 184万 1.74亿
2025-10-28 70.44 73.21 67.50 67.92 -1.0% 204万 2.00亿
2025-10-29 67.30 69.45 66.18 67.53 -0.57% 116万 1.11亿
2025-10-30 66.84 66.91 64.15 64.53 -4.43% 133万 1.24亿
2025-10-31 64.49 65.84 63.61 63.81 -1.12% 87万 7985万
2025-11-03 63.81 65.77 63.43 65.52 2.68% 78万 7171万
2025-11-04 64.90 65.65 63.84 64.89 -0.96% 53万 4928万
2025-11-05 64.01 69.81 64.01 69.67 7.36% 123万 1.18亿
2025-11-06 69.65 70.15 67.45 67.61 -2.95% 85万 8256万
2025-11-07 67.88 68.96 66.97 67.60 -0.02% 73万 7038万
2025-11-10 67.82 70.86 67.01 67.82 0.33% 98万 9528万
2025-11-11 68.74 69.14 66.76 67.19 -0.93% 57万 5512万
2025-11-12 67.33 70.52 66.84 69.76 3.83% 109万 1.07亿
2025-11-13 69.74 72.93 69.10 72.85 4.44% 109万 1.11亿
2025-11-14 72.57 79.35 71.94 78.52 7.78% 166万 1.82亿
2025-11-17 78.51 84.88 77.55 83.33 6.12% 195万 2.27亿
2025-11-18 82.21 84.02 81.50 83.34 0.02% 134万 1.57亿
2025-11-19 83.00 90.71 81.98 90.41 8.48% 219万 2.69亿
2025-11-20 89.21 92.84 82.57 84.71 -6.3% 214万 2.64亿
2025-11-21 84.11 85.75 81.30 81.65 -3.61% 141万 1.65亿
2025-11-24 82.46 82.96 80.42 82.31 0.81% 82万 9551万
2025-11-25 82.32 86.46 82.32 84.90 3.14% 80万 9592万
2025-11-26 84.90 87.52 83.29 85.89 1.18% 82万 1.00亿
2025-11-27 85.75 89.37 85.29 88.66 3.22% 80万 9961万
2025-11-28 89.30 92.82 86.11 91.34 3.02% 99万 1.27亿
2025-12-01 90.95 98.42 90.63 96.78 5.96% 120万 1.63亿
2025-12-02 96.27 96.82 90.43 91.42 -5.54% 113万 1.48亿
2025-12-03 90.82 94.68 89.35 94.26 3.11% 76万 9975万
2025-12-04 94.26 94.26 90.91 92.30 -2.08% 59万 7684万
2025-12-05 92.31 96.02 91.49 95.89 3.89% 74万 9885万
2025-12-08 95.89 98.06 93.25 95.29 -0.63% 77万 1.04亿
2025-12-09 95.29 98.83 93.25 96.26 1.03% 74万 1.01亿
2025-12-10 96.94 98.42 94.02 97.73 1.52% 67万 9230万
2025-12-11 97.78 101.76 95.87 100.76 3.1% 110万 1.55亿
2025-12-12 100.05 103.81 99.25 103.69 2.91% 101万 1.46亿
2025-12-15 103.69 112.59 100.34 107.85 4.01% 198万 3.00亿
2025-12-16 104.89 110.05 103.39 106.85 -0.93% 118万 1.79亿
2025-12-17 106.85 106.85 100.64 104.04 -2.63% 115万 1.69亿
2025-12-18 103.23 107.72 103.23 103.60 -0.42% 77万 1.15亿
2025-12-19 103.47 105.42 101.88 102.76 -0.81% 58万 8548万
2025-12-22 103.41 104.82 99.59 100.78 -1.93% 80万 1.16亿
2025-12-23 100.78 103.61 98.52 100.98 0.2% 67万 9642万
2025-12-24 99.98 103.01 98.87 101.98 0.99% 105万 1.52亿
2025-12-25 102.19 102.47 99.60 100.00 -1.95% 54万 7665万
2025-12-26 99.22 100.78 97.87 100.00 0.0% 49万 6896万
2025-12-29 100.20 102.04 99.22 101.34 1.35% 83万 1.18亿
2025-12-30 101.35 103.82 88.77 93.53 -7.71% 159万 2.22亿
2025-12-31 92.17 96.31 89.31 92.69 -0.89% 78万 1.04亿
2026-01-05 92.69 94.74 89.25 89.34 -3.62% 108万 1.40亿
2026-01-06 90.57 90.57 83.27 85.75 -4.01% 195万 2.38亿
2026-01-07 85.75 88.58 85.14 87.40 1.93% 117万 1.45亿
2026-01-08 87.40 90.32 86.99 88.24 0.96% 103万 1.29亿
2026-01-09 88.59 89.64 86.89 88.24 0.0% 78万 9795万
2026-01-12 88.27 88.57 86.50 88.52 0.31% 75万 9365万
2026-01-13 88.51 90.71 87.66 88.59 0.08% 79万 9987万
2026-01-14 88.36 89.78 87.55 88.82 0.26% 106万 1.34亿
2026-01-15 88.82 90.74 87.94 90.54 1.93% 109万 1.38亿
2026-01-16 91.42 91.42 88.08 89.15 -1.53% 80万 1.02亿
2026-01-19 88.40 89.93 87.19 88.23 -1.03% 55万 6927万
2026-01-20 88.24 88.57 85.07 85.75 -2.82% 83万 1.02亿
2026-01-21 85.04 86.38 81.61 81.89 -4.5% 102万 1.21亿
2026-01-22 81.89 82.21 80.44 81.48 -0.5% 68万 7886万
2026-01-23 81.59 82.88 80.10 81.71 0.29% 59万 6815万
2026-01-26 81.51 82.67 80.44 80.54 -1.44% 54万 6290万
2026-01-27 81.50 82.07 77.04 79.98 -0.7% 85万 9714万
2026-01-28 79.98 81.50 78.82 80.05 0.09% 66万 7525万
2026-01-29 79.66 80.29 73.85 75.13 -6.14% 135万 1.47亿
2026-01-30 75.03 75.68 72.44 75.42 0.39% 83万 8710万
2026-02-02 75.41 75.42 70.88 71.53 -5.16% 78万 8029万
2026-02-03 72.25 72.56 68.32 71.57 0.06% 154万 1.53亿
2026-02-04 76.54 76.54 71.58 73.49 2.68% 278万 2.90亿
2026-02-05 73.02 73.02 67.06 67.45 -8.22% 192万 1.87亿
2026-02-06 67.40 68.82 66.14 68.47 1.51% 105万 1.01亿
2026-02-09 68.66 69.05 66.62 67.54 -1.37% 99万 9459万
2026-02-10 67.67 68.89 66.83 68.38 1.24% 84万 8147万
2026-02-11 68.37 68.37 67.19 67.89 -0.72% 61万 5842万
2026-02-12 67.96 69.11 67.37 67.89 0.01% 69万 6663万
2026-02-13 67.87 68.67 67.32 67.89 -0.01% 63万 6084万
2026-02-24 68.04 69.35 67.50 69.03 1.69% 71万 6889万
2026-02-25 69.12 70.64 68.61 69.28 0.36% 96万 9497万
2026-02-26 69.45 69.93 68.40 69.58 0.43% 71万 6969万
2026-02-27 68.84 69.45 67.87 68.39 -1.71% 78万 7598万
2026-03-02 67.71 67.94 66.22 66.70 -2.48% 78万 7383万
2026-03-03 68.03 68.03 64.62 65.48 -1.83% 86万 8047万
2026-03-04 64.83 65.74 60.68 63.83 -2.51% 204万 1.81亿
2026-03-05 64.35 66.84 63.79 65.85 3.16% 167万 1.54亿
2026-03-06 66.21 71.99 65.70 69.79 5.98% 247万 2.43亿
2026-03-09 69.70 78.79 68.39 76.82 10.07% 377万 4.00亿
2026-03-10 76.47 79.16 75.43 78.48 2.16% 227万 2.49亿
2026-03-11 78.52 79.18 76.72 77.77 -0.91% 143万 1.57亿
2026-03-12 77.75 79.91 75.97 77.01 -0.97% 195万 2.14亿
2026-03-13 75.98 78.44 73.72 76.40 -0.8% 163万 1.76亿
2026-03-16 77.35 78.23 75.83 77.48 1.42% 126万 1.38亿
2026-03-17 77.50 78.57 75.53 77.57 0.12% 139万 1.51亿
2026-03-18 76.89 78.67 76.69 78.44 1.11% 154万 1.70亿
2026-03-19 77.25 77.91 75.12 76.16 -2.91% 141万 1.53亿
2026-03-20 75.72 76.65 71.28 71.91 -5.57% 127万 1.33亿
2026-03-23 70.12 70.87 64.68 66.11 -8.06% 156万 1.49亿
2026-03-24 68.06 69.59 65.91 68.88 4.18% 116万 1.12亿
2026-03-25 69.01 70.87 68.20 70.08 1.74% 86万 8506万
2026-03-26 69.45 70.03 66.03 67.06 -4.3% 84万 8050万
2026-03-27 65.85 67.65 64.14 67.03 -0.05% 65万 6228万
2026-03-30 65.97 69.69 65.21 68.87 2.75% 84万 8116万
2026-03-31 70.02 70.02 67.09 67.39 -2.15% 60万 5787万
2026-04-01 68.74 69.66 67.76 69.52 3.17% 74万 7244万
2026-04-02 69.52 69.64 67.89 68.46 -1.53% 63万 6148万
2026-04-03 68.39 69.16 67.72 68.40 -0.09% 50万 4868万
2026-04-07 68.40 69.75 67.76 69.48 1.59% 55万 5438万
2026-04-08 70.73 72.19 69.78 72.19 3.9% 77万 7740万
2026-04-09 71.75 71.93 70.30 71.44 -1.03% 55万 5508万
2026-04-10 71.44 72.81 71.44 71.79 0.49% 51万 5236万
2026-04-13 71.57 71.72 69.74 70.40 -1.94% 63万 6317万
2026-04-14 70.95 75.32 69.45 75.12 6.7% 179万 1.84亿
2026-04-15 76.07 81.37 76.07 80.87 7.66% 239万 2.71亿
2026-04-16 80.08 83.27 79.73 81.25 0.46% 189万 2.18亿
2026-04-17 80.79 82.18 79.73 80.12 -1.39% 121万 1.38亿
2026-04-20 80.15 80.79 77.48 78.40 -2.14% 98万 1.09亿
2026-04-21 78.10 78.52 74.06 75.41 -3.82% 118万 1.27亿
2026-04-22 75.43 76.47 74.68 75.41 0.01% 64万 6855万
2026-04-23 75.41 78.52 74.31 76.16 0.99% 147万 1.59亿
2026-04-24 75.45 75.85 73.35 74.26 -2.48% 89万 9356万
2026-04-27 73.56 75.33 72.36 74.31 0.06% 56万 5919万
2026-04-28 73.71 77.94 72.91 76.10 2.41% 151万 1.62亿
2026-04-29 74.77 77.11 74.68 75.69 -0.54% 96万 1.04亿
2026-04-30 75.68 77.94 75.65 77.31 2.13% 85万 9260万
2026-05-06 77.31 78.81 75.94 78.16 1.11% 117万 1.29亿
2026-05-07 78.24 84.90 78.24 84.27 7.82% 195万 2.28亿
2026-05-08 84.76 84.76 81.35 81.98 -2.72% 113万 1.32亿
2026-05-11 81.82 83.63 80.83 83.48 1.83% 95万 1.11亿
2026-05-12 83.49 85.59 82.21 83.03 -0.53% 113万 1.34亿
2026-05-13 83.03 83.61 81.50 82.29 -0.9% 96万 1.12亿
2026-05-14 82.95 82.95 79.86 79.99 -2.79% 84万 9802万
2026-05-15 79.39 82.17 77.96 79.96 -0.04% 84万 9536万
2026-05-18 80.00 82.21 79.42 80.63 0.83% 66万 7584万
2026-05-19 80.65 82.51 79.74 82.21 1.96% 89万 1.03亿
2026-05-20 82.25 83.63 81.22 83.02 0.99% 103万 1.21亿
2026-05-21 83.60 83.60 76.24 78.64 -5.28% 151万 1.72亿
2026-05-22 78.38 82.49 77.59 82.05 4.33% 103万 1.18亿
2026-05-25 82.21 84.88 81.20 83.81 2.14% 131万 1.54亿
2026-05-26 83.39 83.85 79.37 81.42 -2.85% 103万 1.19亿
2026-05-27 81.13 81.83 79.52 80.43 -1.22% 78万 8880万
2026-05-28 80.79 82.78 79.16 81.43 1.24% 99万 1.14亿
2026-05-29 81.42 89.50 79.00 87.32 7.23% 264万 2.24亿
2026-06-01 89.00 93.02 87.28 89.49 2.49% 259万 2.33亿
2026-06-02 89.04 89.04 86.01 86.30 -3.56% 149万 1.31亿
2026-06-03 86.35 87.48 83.21 84.41 -2.19% 180万 1.53亿
2026-06-04 83.00 84.35 80.66 82.85 -1.85% 140万 1.16亿
2026-06-05 82.00 83.27 78.23 82.01 -1.01% 139万 1.13亿
2026-06-08 80.54 82.58 77.69 79.40 -3.18% 99万 7928万
2026-06-09 79.40 80.83 78.31 79.28 -0.15% 65万 5200万
2026-06-10 79.90 93.98 79.88 90.73 14.44% 394万 3.50亿
2026-06-11 90.53 93.99 83.00 86.72 -4.42% 348万 3.09亿
2026-06-12 88.45 89.20 83.00 83.89 -3.26% 227万 1.93亿
2026-06-15 84.58 86.98 83.35 86.58 3.21% 164万 1.41亿
2026-06-16 86.03 89.53 85.50 88.74 2.49% 178万 1.57亿
2026-06-17 88.13 91.29 87.39 90.39 1.86% 170万 1.52亿
2026-06-18 91.28 92.50 89.00 91.40 1.12% 188万 1.72亿
2026-06-22 91.96 94.50 90.30 94.09 2.94% 181万 1.67亿
2026-06-23 94.00 94.32 89.33 91.25 -3.02% 145万 1.34亿
2026-06-24 90.90 92.50 88.22 90.21 -1.14% 114万 1.03亿
2026-06-25 91.15 91.58 86.51 89.04 -1.3% 143万 1.27亿
2026-06-26 89.23 91.00 85.33 87.41 -1.83% 130万 1.14亿
2026-06-29 87.41 89.69 83.67 87.96 0.63% 118万 1.03亿
2026-06-30 87.04 91.24 86.53 90.91 3.35% 152万 1.36亿
2026-07-01 91.56 91.70 88.00 91.01 0.11% 140万 1.26亿
2026-07-02 90.80 91.64 86.50 88.10 -3.2% 124万 1.11亿
2026-07-03 87.94 88.15 85.20 87.67 -0.49% 107万 9288万
2026-07-06 88.00 90.19 86.67 89.58 2.18% 90万 8009万
2026-07-07 90.00 90.00 86.09 87.01 -2.87% 79万 6901万
2026-07-08 86.50 89.30 86.23 88.66 1.9% 88万 7767万
2026-07-09 88.80 90.00 85.85 87.70 -1.08% 101万 8882万
2026-07-10 87.70 90.18 86.81 88.68 1.12% 117万 1.05亿
2026-07-13 88.68 89.60 81.52 84.00 -5.28% 140万 1.20亿
2026-07-14 84.08 88.87 82.16 88.60 5.48% 109万 9271万
2026-07-15 88.60 89.90 85.00 86.30 -2.6% 80万 6972万
2026-07-16 85.85 85.85 80.80 80.80 -6.37% 80万 6646万
2026-07-17 80.50 80.50 72.60 78.00 -3.47% 125万 9562万
2026-07-20 77.28 77.99 68.02 75.50 -3.21% 136万 9962万
2026-07-21 74.50 79.33 68.00 78.07 3.4% 125万 9239万
2026-07-22 77.00 77.61 73.21 75.06 -3.86% 76万 5739万
2026-07-23 74.77 75.48 72.00 74.61 -0.6% 50万 3694万
2026-07-24 73.20 75.50 72.62 74.63 0.03% 36万 2714万
2026-07-27 76.20 77.33 74.69 76.83 2.95% 54万 4186万
2026-07-28 76.00 76.00 70.02 72.55 -5.57% 67万 4977万
2026-07-29 71.90 72.77 69.83 70.00 -3.51% 45万 3238万
2026-07-30 69.99 70.35 63.00 63.12 -9.83% 93万 6118万
2026-07-31 65.65 69.78 65.65 67.67 7.21% 131万 8947万
2026-08-03 67.90 74.00 66.80 73.32 8.35% 155万 1.11亿
2026-08-04 75.00 76.97 73.34 76.50 4.34% 105万 7941万
2026-08-05 76.53 78.17 75.61 77.64 1.49% 91万 7010万
2026-08-06 77.52 80.50 75.80 77.64 0.0% 93万 7326万
2026-08-07 77.58 80.49 76.52 80.04 3.09% 85万 6749万
2026-08-10 80.36 82.88 79.50 82.73 3.36% 101万 8258万
2026-08-11 82.20 82.75 79.89 81.38 -1.63% 68万 5579万
2026-08-12 81.32 82.80 80.23 81.47 0.11% 89万 7338万
2026-08-13 82.48 83.00 80.10 80.59 -1.08% 71万 5835万
2026-08-14 80.38 82.29 79.99 82.12 1.9% 78万 6357万
2026-08-17 81.98 87.58 80.92 86.55 5.39% 131万 1.11亿
2026-08-18 86.00 86.54 84.30 84.65 -2.2% 64万 5480万
2026-08-19 83.80 84.50 82.70 83.03 -1.91% 73万 6114万
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制