📊 K线图 2026-08-19

返回
股票：汇顶科技 (603160) 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 50.45 52.80 50.17 52.80 0.0% 1762万 9.41亿
2023-07-18 52.69 55.56 52.51 53.67 1.64% 2112万 11.64亿
2023-07-19 54.22 56.36 53.45 55.34 3.12% 1534万 8.59亿
2023-07-20 55.27 55.54 52.79 53.01 -4.21% 1119万 6.14亿
2023-07-21 53.13 56.62 53.13 55.05 3.86% 1360万 7.61亿
2023-07-24 54.85 55.86 54.42 54.93 -0.23% 768万 4.30亿
2023-07-25 54.80 54.95 53.67 53.89 -1.88% 849万 4.67亿
2023-07-26 54.16 54.39 53.22 53.72 -0.33% 495万 2.70亿
2023-07-27 53.88 53.90 52.37 52.55 -2.18% 606万 3.26亿
2023-07-28 52.54 53.47 52.32 52.68 0.26% 525万 2.82亿
2023-07-31 52.86 53.31 52.26 52.35 -0.63% 632万 3.39亿
2023-08-01 52.17 52.73 51.75 51.93 -0.81% 515万 2.73亿
2023-08-02 52.18 52.93 51.73 52.78 1.65% 509万 2.71亿
2023-08-03 52.52 53.72 52.07 53.05 0.5% 575万 3.11亿
2023-08-04 53.03 55.23 52.96 54.58 2.89% 645万 3.55亿
2023-08-07 54.50 54.71 53.62 54.65 0.13% 449万 2.48亿
2023-08-08 54.54 55.49 54.18 54.96 0.56% 563万 3.14亿
2023-08-09 54.66 55.60 54.24 54.65 -0.55% 457万 2.55亿
2023-08-10 54.25 55.03 54.23 54.50 -0.27% 245万 1.36亿
2023-08-11 54.98 55.09 53.12 53.29 -2.22% 308万 1.69亿
2023-08-14 52.64 54.47 52.24 54.39 2.05% 485万 2.64亿
2023-08-15 54.09 54.90 53.44 54.14 -0.45% 422万 2.33亿
2023-08-16 53.72 54.28 53.03 53.23 -1.67% 269万 1.47亿
2023-08-17 52.71 53.42 52.32 53.01 -0.43% 253万 1.36亿
2023-08-18 53.15 53.69 52.07 52.07 -1.76% 250万 1.34亿
2023-08-21 51.76 52.78 51.16 51.53 -1.04% 246万 1.30亿
2023-08-22 51.85 52.63 50.93 52.28 1.45% 344万 1.81亿
2023-08-23 52.03 52.56 50.57 50.60 -3.22% 208万 1.09亿
2023-08-24 50.89 51.43 50.40 50.99 0.78% 239万 1.24亿
2023-08-25 51.08 51.11 49.68 50.06 -1.83% 349万 1.79亿
2023-08-28 52.86 54.83 52.14 53.52 6.92% 792万 4.34亿
2023-08-29 53.25 57.38 53.01 56.60 5.75% 949万 5.37亿
2023-08-30 58.03 59.52 56.52 58.63 3.58% 1569万 9.27亿
2023-08-31 58.09 59.40 57.63 58.31 -0.54% 885万 5.26亿
2023-09-01 58.14 58.92 57.06 58.04 -0.46% 603万 3.54亿
2023-09-04 58.49 58.98 56.92 57.83 -0.37% 584万 3.42亿
2023-09-05 58.14 59.49 57.80 58.80 1.68% 957万 5.73亿
2023-09-06 58.34 60.36 58.17 59.83 1.74% 910万 5.51亿
2023-09-07 59.61 59.61 58.54 59.12 -1.18% 650万 3.91亿
2023-09-08 58.83 61.57 58.35 60.40 2.16% 805万 4.93亿
2023-09-11 60.83 62.14 60.67 60.98 0.96% 937万 5.85亿
2023-09-12 61.00 61.19 59.91 60.41 -0.94% 638万 3.92亿
2023-09-13 60.21 61.37 59.60 60.26 -0.24% 537万 3.30亿
2023-09-14 60.26 60.49 58.75 59.80 -0.77% 753万 4.55亿
2023-09-15 60.11 65.78 59.92 65.78 10.0% 1165万 7.55亿
2023-09-18 66.80 66.80 63.63 63.95 -2.78% 1787万 11.75亿
2023-09-19 64.44 64.44 61.01 61.63 -3.63% 1059万 6.69亿
2023-09-20 61.54 62.33 60.66 61.19 -0.7% 618万 3.86亿
2023-09-21 60.97 61.63 60.44 60.83 -0.59% 515万 3.20亿
2023-09-22 60.90 61.26 60.21 60.82 -0.02% 643万 3.98亿
2023-09-25 60.82 61.15 59.69 60.81 -0.02% 534万 3.29亿
2023-09-26 60.51 60.51 59.02 59.25 -2.57% 617万 3.74亿
2023-09-27 59.04 59.85 58.98 59.19 -0.1% 366万 2.21亿
2023-09-28 59.52 61.06 59.42 60.21 1.73% 705万 4.34亿
2023-10-09 60.22 62.11 60.22 61.74 2.55% 676万 4.22亿
2023-10-10 61.59 64.73 61.36 64.52 4.49% 944万 6.10亿
2023-10-11 65.81 70.97 65.57 70.97 10.0% 1684万 12.02亿
2023-10-12 70.74 76.05 70.24 75.14 5.88% 2787万 20.82亿
2023-10-13 73.00 80.44 72.95 77.50 3.14% 2256万 17.73亿
2023-10-16 77.08 77.21 71.52 73.39 -5.31% 1848万 13.80亿
2023-10-17 73.36 73.58 71.24 72.41 -1.34% 1120万 8.22亿
2023-10-18 71.96 72.68 70.34 71.70 -0.98% 970万 7.06亿
2023-10-19 70.85 73.26 70.78 71.54 -0.22% 1029万 7.54亿
2023-10-20 70.69 73.05 70.17 71.08 -0.65% 953万 6.91亿
2023-10-23 70.57 73.20 69.91 71.43 0.5% 1146万 8.36亿
2023-10-24 70.83 72.26 69.59 71.61 0.25% 906万 6.53亿
2023-10-25 71.62 75.27 70.53 75.03 4.77% 1662万 12.39亿
2023-10-26 72.80 73.10 67.52 68.00 -9.36% 2100万 14.77亿
2023-10-27 66.21 70.42 66.15 69.14 1.68% 1446万 10.14亿
2023-10-30 68.67 73.29 68.56 72.51 4.87% 1345万 9.78亿
2023-10-31 71.82 73.93 71.63 72.75 0.34% 1080万 7.97亿
2023-11-01 72.71 74.15 71.53 73.01 0.35% 944万 7.01亿
2023-11-02 72.80 74.76 72.19 72.23 -1.06% 970万 7.26亿
2023-11-03 71.82 76.25 71.82 74.97 3.79% 1154万 8.75亿
2023-11-06 75.57 78.70 73.80 75.98 1.35% 1435万 11.09亿
2023-11-07 75.75 77.92 74.29 77.82 2.42% 1130万 8.84亿
2023-11-08 77.68 78.35 76.08 76.46 -1.74% 906万 7.12亿
2023-11-09 75.74 76.88 74.64 75.02 -1.89% 795万 6.10亿
2023-11-10 74.97 75.94 74.34 75.58 0.75% 572万 4.39亿
2023-11-13 75.58 75.58 73.79 74.70 -1.16% 674万 5.10亿
2023-11-14 74.28 75.46 74.06 74.57 -0.17% 435万 3.31亿
2023-11-15 75.39 76.17 73.98 74.45 -0.16% 603万 4.59亿
2023-11-16 74.38 75.14 74.04 74.45 0.0% 395万 2.99亿
2023-11-17 73.88 75.84 73.88 74.96 0.67% 432万 3.29亿
2023-11-20 74.68 74.73 72.78 72.91 -2.73% 755万 5.63亿
2023-11-21 72.80 73.80 71.78 71.87 -1.43% 669万 4.95亿
2023-11-22 71.87 72.46 71.01 71.05 -1.14% 455万 3.32亿
2023-11-23 71.05 71.80 70.62 71.62 0.8% 378万 2.74亿
2023-11-24 71.39 71.49 69.93 70.84 -1.09% 277万 2.00亿
2023-11-27 70.80 71.30 69.85 70.92 0.11% 311万 2.24亿
2023-11-28 70.72 71.95 70.56 71.49 0.8% 295万 2.14亿
2023-11-29 71.23 72.20 70.54 70.68 -1.14% 321万 2.32亿
2023-11-30 70.68 71.56 69.74 71.56 1.25% 470万 3.38亿
2023-12-01 70.83 71.05 69.70 70.13 -2.01% 509万 3.63亿
2023-12-04 70.59 70.65 69.32 69.46 -0.95% 268万 1.91亿
2023-12-05 68.99 69.45 67.57 67.57 -2.72% 387万 2.68亿
2023-12-06 67.46 68.08 67.10 67.51 -0.09% 285万 1.96亿
2023-12-07 67.31 68.11 67.10 67.88 0.55% 273万 1.88亿
2023-12-08 67.88 68.37 66.51 66.93 -1.41% 574万 3.91亿
2023-12-11 66.93 68.60 66.71 68.60 2.5% 512万 3.53亿
2023-12-12 68.51 69.33 68.28 68.96 0.52% 272万 1.91亿
2023-12-13 68.87 70.15 68.44 68.57 -0.56% 290万 2.05亿
2023-12-14 68.90 70.05 68.23 68.37 -0.3% 312万 2.20亿
2023-12-15 68.85 69.09 67.91 68.13 -0.35% 210万 1.46亿
2023-12-18 67.24 68.07 66.70 67.00 -1.66% 272万 1.87亿
2023-12-19 66.72 68.86 66.61 68.77 2.64% 290万 2.01亿
2023-12-20 69.36 69.65 67.50 67.78 -1.43% 312万 2.16亿
2023-12-21 67.19 67.88 66.22 67.73 -0.09% 223万 1.53亿
2023-12-22 67.55 67.87 66.41 66.70 -1.51% 191万 1.30亿
2023-12-25 66.09 67.34 65.92 66.85 0.22% 142万 9709万
2023-12-26 67.03 67.03 64.93 65.36 -2.22% 280万 1.86亿
2023-12-27 65.33 66.87 65.33 66.46 1.67% 240万 1.62亿
2023-12-28 66.87 67.54 66.08 67.36 1.36% 228万 1.56亿
2023-12-29 66.99 68.70 66.99 67.98 0.92% 277万 1.92亿
2024-01-02 67.98 69.14 65.23 65.66 -3.42% 494万 3.37亿
2024-01-03 65.67 66.47 64.24 64.43 -1.87% 398万 2.63亿
2024-01-04 64.42 65.18 64.26 64.83 0.63% 297万 1.96亿
2024-01-05 64.44 65.28 63.38 63.66 -1.81% 240万 1.57亿
2024-01-08 63.56 63.56 61.98 62.13 -2.41% 318万 2.02亿
2024-01-09 62.61 63.16 61.00 61.62 -0.82% 433万 2.72亿
2024-01-10 61.47 61.68 60.41 60.94 -1.1% 285万 1.77亿
2024-01-11 60.71 62.35 60.58 61.80 1.42% 303万 1.91亿
2024-01-12 61.49 61.89 60.36 60.45 -2.2% 282万 1.75亿
2024-01-15 60.02 61.96 59.87 61.34 1.48% 340万 2.12亿
2024-01-16 61.37 61.66 59.84 60.70 -1.04% 219万 1.35亿
2024-01-17 60.55 60.74 58.69 58.73 -3.24% 318万 1.93亿
2024-01-18 58.63 59.52 57.36 59.31 0.99% 397万 2.36亿
2024-01-19 59.32 60.09 58.54 58.93 -0.65% 279万 1.68亿
2024-01-22 58.98 59.30 55.50 55.89 -5.16% 306万 1.78亿
2024-01-23 56.07 57.65 55.26 57.22 2.38% 414万 2.39亿
2024-01-24 57.13 57.43 54.75 56.48 -1.29% 389万 2.22亿
2024-01-25 56.57 58.46 56.08 58.33 3.27% 383万 2.25亿
2024-01-26 57.74 58.33 56.14 56.44 -3.24% 351万 2.04亿
2024-01-29 56.67 56.84 53.91 53.91 -4.48% 351万 1.96亿
2024-01-30 54.68 55.88 53.57 53.69 -0.42% 434万 2.42亿
2024-01-31 53.43 54.33 51.47 51.75 -3.61% 369万 1.97亿
2024-02-01 51.84 53.10 50.82 51.91 0.3% 351万 1.86亿
2024-02-02 51.91 52.67 47.94 49.35 -4.93% 430万 2.19亿
2024-02-05 49.29 50.17 45.33 48.21 -2.31% 606万 2.94亿
2024-02-06 47.71 51.56 47.26 51.44 6.71% 537万 2.72亿
2024-02-07 51.46 55.65 51.46 55.65 8.19% 751万 4.15亿
2024-02-08 56.20 61.22 55.91 56.92 2.28% 908万 5.44亿
2024-02-19 58.04 58.93 56.21 56.66 -0.47% 620万 3.60亿
2024-02-20 56.32 57.27 55.59 57.10 0.78% 390万 2.24亿
2024-02-21 56.57 59.94 56.19 58.65 2.72% 616万 3.67亿
2024-02-22 58.74 59.62 58.22 58.98 0.55% 426万 2.55亿
2024-02-23 59.12 59.48 58.34 59.44 0.78% 369万 2.21亿
2024-02-26 59.45 61.35 58.83 60.26 1.37% 444万 2.71亿
2024-02-27 59.58 61.85 59.58 61.85 2.64% 432万 2.67亿
2024-02-28 61.82 62.39 58.93 58.99 -4.63% 555万 3.42亿
2024-02-29 58.26 62.28 58.26 62.28 5.57% 604万 3.74亿
2024-03-01 62.27 64.10 61.98 63.57 2.09% 550万 3.54亿
2024-03-04 64.10 65.09 62.99 63.93 0.56% 496万 3.23亿
2024-03-05 64.04 67.74 63.61 64.05 0.18% 846万 5.60亿
2024-03-06 64.04 64.28 61.57 63.01 -1.61% 596万 3.81亿
2024-03-07 63.04 63.57 61.64 61.64 -2.19% 414万 2.63亿
2024-03-08 61.37 63.25 61.30 62.84 1.95% 426万 2.72亿
2024-03-11 62.16 63.62 61.98 63.48 1.02% 377万 2.41亿
2024-03-12 63.49 64.59 62.86 62.98 -0.77% 443万 2.86亿
2024-03-13 62.78 64.25 62.78 63.37 0.61% 419万 2.71亿
2024-03-14 63.04 63.11 61.55 62.28 -1.72% 367万 2.33亿
2024-03-15 62.37 62.91 61.46 62.14 -0.22% 425万 2.68亿
2024-03-18 62.75 64.26 62.60 64.26 3.42% 470万 3.03亿
2024-03-19 64.31 64.91 63.46 63.47 -1.24% 399万 2.60亿
2024-03-20 63.34 64.02 62.52 63.06 -0.64% 387万 2.49亿
2024-03-21 63.11 63.70 62.03 62.13 -1.48% 354万 2.26亿
2024-03-22 61.79 62.88 61.00 61.36 -1.24% 394万 2.47亿
2024-03-25 61.39 61.59 59.52 59.70 -2.71% 454万 2.80亿
2024-03-26 59.67 60.30 58.83 59.05 -1.09% 339万 2.05亿
2024-03-27 59.22 59.22 56.28 56.36 -4.55% 412万 2.40亿
2024-03-28 56.36 58.51 56.23 57.21 1.5% 396万 2.32亿
2024-03-29 57.21 57.95 56.39 57.67 0.81% 288万 1.68亿
2024-04-01 58.03 60.91 58.03 60.10 4.21% 470万 2.86亿
2024-04-02 59.80 60.49 58.85 59.23 -1.46% 332万 2.02亿
2024-04-03 59.15 59.72 57.95 58.47 -1.28% 334万 1.99亿
2024-04-08 58.24 59.01 56.57 56.68 -3.06% 456万 2.66亿
2024-04-09 56.68 57.31 55.68 56.95 0.49% 276万 1.59亿
2024-04-10 56.97 57.35 54.79 55.36 -2.8% 344万 1.95亿
2024-04-11 54.54 56.40 54.54 54.75 -1.1% 388万 2.18亿
2024-04-12 54.99 55.68 54.63 54.74 -0.02% 323万 1.81亿
2024-04-15 55.04 56.18 54.52 55.83 1.99% 507万 2.87亿
2024-04-16 55.83 57.15 54.45 54.66 -2.1% 584万 3.30亿
2024-04-17 55.09 57.77 55.09 57.21 4.66% 756万 4.34亿
2024-04-18 56.64 58.52 55.78 57.21 0.0% 721万 4.20亿
2024-04-19 56.62 56.87 55.09 56.07 -1.99% 499万 2.84亿
2024-04-22 54.98 56.06 54.14 55.58 -0.88% 438万 2.47亿
2024-04-23 55.58 56.57 54.65 55.60 0.04% 469万 2.65亿
2024-04-24 55.59 56.22 54.71 55.82 0.41% 491万 2.76亿
2024-04-25 55.61 57.71 55.03 56.26 0.79% 815万 4.68亿
2024-04-26 56.08 59.86 55.88 59.31 5.42% 1133万 6.72亿
2024-04-29 59.37 61.08 59.37 60.63 2.22% 776万 4.76亿
2024-04-30 60.54 61.27 59.90 60.53 -0.16% 600万 3.70亿
2024-05-06 61.90 62.56 61.28 61.67 1.87% 666万 4.20亿
2024-05-07 61.68 61.88 60.86 61.29 -0.61% 463万 2.89亿
2024-05-08 61.26 61.26 60.01 60.24 -1.72% 433万 2.66亿
2024-05-09 60.26 61.09 60.13 60.90 1.09% 381万 2.36亿
2024-05-10 61.04 61.83 60.64 60.92 0.03% 422万 2.62亿
2024-05-13 60.59 61.48 60.00 60.85 -0.11% 397万 2.46亿
2024-05-14 61.47 62.13 60.77 61.15 0.5% 479万 2.99亿
2024-05-15 61.06 61.09 59.25 59.34 -2.96% 396万 2.42亿
2024-05-16 60.00 60.17 59.52 59.75 0.68% 352万 2.15亿
2024-05-17 59.63 60.78 59.13 60.75 1.68% 337万 2.06亿
2024-05-20 60.75 61.37 60.26 60.66 -0.15% 346万 2.14亿
2024-05-21 60.63 61.06 60.21 60.80 0.23% 294万 1.82亿
2024-05-22 60.90 61.08 59.97 60.45 -0.58% 246万 1.51亿
2024-05-23 60.67 60.74 59.38 59.62 -1.37% 302万 1.84亿
2024-05-24 59.63 59.81 57.66 57.71 -3.2% 343万 2.04亿
2024-05-27 58.08 59.02 56.81 59.02 2.27% 375万 2.21亿
2024-05-28 59.03 60.24 58.29 58.47 -0.93% 439万 2.64亿
2024-05-29 58.49 59.20 58.12 58.61 0.24% 272万 1.62亿
2024-05-30 58.49 60.86 57.68 60.57 3.36% 578万 3.53亿
2024-05-31 60.40 61.62 60.22 60.97 0.65% 450万 2.78亿
2024-06-03 61.00 62.54 60.67 62.10 1.86% 648万 4.07亿
2024-06-04 62.02 62.25 61.06 62.09 -0.02% 477万 2.98亿
2024-06-05 61.86 63.75 61.72 62.51 0.67% 565万 3.61亿
2024-06-06 62.74 64.55 62.74 63.97 2.34% 895万 5.79亿
2024-06-07 64.04 65.62 62.58 63.05 -1.43% 752万 4.87亿
2024-06-11 62.83 64.73 61.95 64.15 1.74% 688万 4.45亿
2024-06-12 64.20 64.63 63.38 63.59 -0.86% 557万 3.61亿
2024-06-13 63.59 68.43 63.59 67.07 5.46% 1208万 8.09亿
2024-06-14 66.60 67.75 65.62 67.19 0.19% 906万 6.11亿
2024-06-17 66.49 69.42 66.19 68.82 2.42% 861万 5.99亿
2024-06-18 68.58 69.03 67.64 68.16 -0.96% 685万 4.73亿
2024-06-19 68.17 69.12 67.19 68.43 0.39% 543万 3.75亿
2024-06-20 68.21 68.87 67.49 67.53 -1.31% 533万 3.68亿
2024-06-21 67.19 69.91 66.32 69.71 3.23% 809万 5.67亿
2024-06-24 69.08 71.04 67.94 68.17 -2.21% 921万 6.49亿
2024-06-25 68.17 68.58 65.96 66.76 -2.07% 659万 4.48亿
2024-06-26 66.60 67.98 66.01 67.64 1.32% 529万 3.60亿
2024-06-27 67.38 69.45 67.22 67.98 0.51% 587万 4.07亿
2024-06-28 67.64 69.18 67.44 67.84 -0.22% 546万 3.77亿
2024-07-01 67.68 68.47 66.42 68.15 0.47% 513万 3.52亿
2024-07-02 68.25 68.62 66.85 67.76 -0.58% 402万 2.77亿
2024-07-03 67.65 68.76 66.96 67.75 -0.01% 424万 2.92亿
2024-07-04 67.50 68.54 66.31 66.38 -2.01% 440万 3.00亿
2024-07-05 66.44 67.07 65.68 66.82 0.65% 343万 2.31亿
2024-07-08 66.86 67.49 65.34 65.71 -1.65% 396万 2.67亿
2024-07-09 64.85 69.27 64.83 69.17 5.26% 676万 4.66亿
2024-07-10 67.96 68.81 65.85 67.10 -3.0% 832万 5.67亿
2024-07-11 68.15 68.65 66.90 68.46 2.03% 643万 4.43亿
2024-07-12 68.03 68.52 66.58 68.24 -0.32% 447万 3.07亿
2024-07-15 68.08 70.21 67.24 67.63 -0.9% 584万 4.06亿
2024-07-16 67.10 69.06 66.51 68.78 1.71% 606万 4.17亿
2024-07-17 68.81 69.83 68.09 68.16 -0.9% 541万 3.78亿
2024-07-18 67.10 67.59 64.83 66.60 -2.29% 703万 4.71亿
2024-07-19 66.14 68.34 65.91 67.20 0.9% 486万 3.32亿
2024-07-22 67.18 67.63 66.62 66.86 -0.51% 379万 2.58亿
2024-07-23 66.80 66.85 63.73 63.73 -4.68% 549万 3.62亿
2024-07-24 63.64 64.40 62.53 62.62 -1.75% 447万 2.87亿
2024-07-25 62.24 62.64 61.08 61.22 -2.22% 395万 2.47亿
2024-07-26 61.31 61.95 60.79 61.75 0.85% 336万 2.10亿
2024-07-29 61.67 61.86 60.39 60.51 -2.0% 341万 2.11亿
2024-07-30 60.51 60.59 59.00 59.69 -1.37% 378万 2.28亿
2024-07-31 59.69 62.07 59.39 61.93 3.77% 529万 3.29亿
2024-08-01 61.77 63.03 61.77 62.11 0.29% 445万 2.81亿
2024-08-02 61.24 62.16 60.44 60.53 -2.54% 443万 2.75亿
2024-08-05 59.80 60.98 58.26 58.33 -3.63% 493万 2.97亿
2024-08-06 59.10 59.35 57.14 58.13 -0.36% 533万 3.13亿
2024-08-07 58.13 58.27 57.59 57.79 -0.58% 307万 1.81亿
2024-08-08 57.38 58.96 56.54 58.32 0.92% 408万 2.39亿
2024-08-09 59.00 59.10 57.92 57.93 -0.68% 351万 2.08亿
2024-08-12 57.63 58.69 57.11 57.98 0.09% 332万 1.95亿
2024-08-13 58.02 59.06 57.97 59.02 1.8% 318万 1.89亿
2024-08-14 59.32 59.73 58.35 58.36 -1.12% 306万 1.83亿
2024-08-15 58.35 60.17 58.08 59.12 1.3% 375万 2.26亿
2024-08-16 59.42 63.01 59.06 62.52 5.74% 881万 5.48亿
2024-08-19 63.59 65.26 62.90 64.66 3.42% 774万 5.05亿
2024-08-20 64.37 64.73 63.44 63.84 -1.27% 387万 2.51亿
2024-08-21 63.20 64.63 63.15 63.51 -0.51% 339万 2.20亿
2024-08-22 64.14 64.51 62.58 63.28 -0.37% 363万 2.33亿
2024-08-23 62.66 63.10 61.18 61.76 -2.4% 434万 2.72亿
2024-08-26 61.57 61.85 59.50 60.27 -2.41% 406万 2.48亿
2024-08-27 59.79 59.92 58.27 58.49 -2.95% 367万 2.19亿
2024-08-28 58.12 59.20 57.50 58.09 -0.69% 374万 2.21亿
2024-08-29 57.51 60.54 57.45 59.70 2.77% 444万 2.66亿
2024-08-30 60.11 63.64 59.54 62.62 4.89% 784万 4.97亿
2024-09-02 62.62 62.82 60.25 60.39 -3.56% 501万 3.10亿
2024-09-03 60.36 61.26 60.20 60.88 0.82% 320万 1.97亿
2024-09-04 59.99 61.08 59.20 60.23 -1.07% 315万 1.93亿
2024-09-05 60.23 61.13 59.99 60.76 0.88% 269万 1.66亿
2024-09-06 60.77 61.01 59.20 59.21 -2.55% 214万 1.30亿
2024-09-09 58.96 59.84 58.50 58.63 -0.98% 246万 1.48亿
2024-09-10 58.76 59.59 57.72 59.16 0.91% 297万 1.76亿
2024-09-11 59.02 59.25 58.22 58.70 -0.78% 175万 1.05亿
2024-09-12 58.99 59.59 57.55 57.55 -1.95% 260万 1.54亿
2024-09-13 57.61 58.51 56.77 56.77 -1.35% 241万 1.41亿
2024-09-18 56.77 57.18 55.04 56.22 -0.97% 302万 1.71亿
2024-09-19 56.36 57.57 55.98 56.45 0.4% 340万 1.96亿
2024-09-20 56.46 56.73 55.29 55.79 -1.17% 239万 1.36亿
2024-09-23 55.73 56.71 54.98 55.13 -1.19% 245万 1.38亿
2024-09-24 55.32 56.94 54.76 56.74 2.92% 524万 2.98亿
2024-09-25 57.50 58.71 56.92 57.01 0.49% 570万 3.35亿
2024-09-26 56.92 59.44 56.45 59.40 4.19% 659万 3.88亿
2024-09-27 60.68 62.75 60.18 62.75 5.65% 421万 2.62亿
2024-09-30 66.52 69.03 66.31 69.03 10.0% 1176万 8.13亿
2024-10-08 75.94 75.94 75.94 75.94 10.01% 327万 2.52亿
2024-10-09 80.71 83.53 76.38 82.49 8.63% 3057万 25.35亿
2024-10-10 81.90 81.90 75.14 77.83 -5.65% 2154万 17.07亿
2024-10-11 75.51 78.44 72.52 73.38 -5.72% 1192万 9.04亿
2024-10-14 73.44 80.72 72.40 80.72 10.0% 1720万 13.48亿
2024-10-15 81.87 87.69 80.91 83.04 2.87% 2383万 20.41亿
2024-10-16 79.93 81.90 78.57 79.32 -4.48% 1458万 11.79亿
2024-10-17 80.92 84.44 79.34 81.99 3.37% 1670万 13.98亿
2024-10-18 81.65 90.19 81.52 90.19 10.0% 2468万 21.76亿
2024-10-21 93.98 99.16 91.27 92.65 2.72% 3500万 33.78亿
2024-10-22 90.28 91.47 87.83 89.22 -3.71% 2378万 21.60亿
2024-10-23 88.31 93.67 88.03 89.63 0.46% 1910万 17.60亿
2024-10-24 88.80 90.43 87.08 88.17 -1.63% 1398万 12.51亿
2024-10-25 88.80 89.61 83.88 87.59 -0.66% 2185万 19.17亿
2024-10-28 87.70 88.29 85.53 86.14 -1.66% 1383万 12.11亿
2024-10-29 86.10 91.54 85.21 87.43 1.5% 2170万 19.39亿
2024-10-30 87.44 91.59 87.44 90.07 3.01% 1670万 15.12亿
2024-10-31 89.79 89.83 87.01 88.72 -1.49% 1759万 15.77亿
2024-11-01 87.82 87.83 82.73 83.13 -6.31% 1919万 16.51亿
2024-11-04 82.33 84.63 81.93 84.18 1.27% 1017万 8.63亿
2024-11-05 84.18 88.48 84.18 87.88 4.38% 1553万 13.71亿
2024-11-06 87.88 96.67 87.63 92.66 5.45% 2600万 24.31亿
2024-11-07 90.74 93.34 89.78 93.13 0.51% 1463万 13.57亿
2024-11-08 94.42 96.39 91.44 91.76 -1.47% 1673万 15.91亿
2024-11-11 91.76 96.02 91.57 94.45 2.92% 1632万 15.58亿
2024-11-12 94.56 95.22 91.99 92.83 -1.71% 1434万 13.56亿
2024-11-13 91.94 92.35 89.48 91.39 -1.55% 1062万 9.78亿
2024-11-14 90.97 91.17 87.32 87.68 -4.06% 1121万 10.14亿
2024-11-15 86.83 88.31 82.88 83.95 -4.25% 1086万 9.47亿
2024-11-18 83.95 84.79 80.37 80.80 -3.75% 997万 8.29亿
2024-11-19 80.81 83.71 80.62 83.45 3.28% 795万 6.61亿
2024-11-20 83.75 83.89 82.19 83.30 -0.19% 780万 6.57亿
2024-11-21 83.13 83.62 82.33 83.03 -0.32% 589万 4.96亿
2024-11-22 83.30 85.45 80.62 80.71 -2.79% 1154万 9.78亿
2024-11-25 80.71 80.71 80.71 80.71 0.0% - -
2024-11-26 80.71 80.71 80.71 80.71 0.0% - -
2024-11-27 80.71 80.71 80.71 80.71 0.0% - -
2024-11-28 80.71 80.71 80.71 80.71 0.0% - -
2024-11-29 80.71 80.71 80.71 80.71 0.0% - -
2024-12-02 80.71 80.71 80.71 80.71 0.0% - -
2024-12-03 80.71 80.71 80.71 80.71 0.0% - -
2024-12-04 80.71 80.71 80.71 80.71 0.0% - -
2024-12-05 80.71 80.71 80.71 80.71 0.0% - -
2024-12-06 80.71 80.71 80.71 80.71 0.0% - -
2024-12-09 88.78 88.78 88.78 88.78 10.0% 107万 9653万
2024-12-10 97.66 97.66 89.96 90.48 1.91% 3676万 35.03亿
2024-12-11 88.66 89.18 86.07 87.39 -3.41% 1780万 15.74亿
2024-12-12 86.58 87.11 84.56 85.55 -2.11% 1221万 10.59亿
2024-12-13 84.87 87.29 84.61 85.74 0.23% 1124万 9.82亿
2024-12-16 86.00 86.14 82.36 82.65 -3.61% 885万 7.53亿
2024-12-17 82.66 83.28 81.09 81.45 -1.44% 699万 5.80亿
2024-12-18 81.66 83.18 80.93 82.18 0.9% 690万 5.75亿
2024-12-19 81.27 83.85 80.92 83.54 1.66% 761万 6.41亿
2024-12-20 83.55 86.70 83.22 85.11 1.88% 1019万 8.78亿
2024-12-23 85.35 86.11 82.34 82.45 -3.13% 957万 8.17亿
2024-12-24 82.87 83.57 81.40 83.56 1.35% 598万 5.00亿
2024-12-25 83.56 84.17 81.65 82.18 -1.65% 533万 4.46亿
2024-12-26 81.99 84.25 81.12 83.23 1.27% 622万 5.25亿
2024-12-27 83.36 85.62 82.90 83.37 0.17% 784万 6.71亿
2024-12-30 83.32 83.66 81.61 82.20 -1.4% 679万 5.68亿
2024-12-31 82.29 82.59 78.64 79.47 -3.32% 1025万 8.33亿
2025-01-02 78.94 78.94 75.11 75.86 -4.54% 890万 6.94亿
2025-01-03 76.09 76.44 73.36 73.47 -3.15% 652万 4.96亿
2025-01-06 73.34 74.33 72.23 72.49 -1.33% 521万 3.86亿
2025-01-07 72.99 75.41 72.57 75.30 3.88% 672万 5.05亿
2025-01-08 74.98 75.33 72.03 74.31 -1.32% 627万 4.71亿
2025-01-09 74.10 75.48 73.86 74.39 0.11% 446万 3.39亿
2025-01-10 74.39 76.17 73.93 74.03 -0.48% 637万 4.86亿
2025-01-13 72.18 74.29 72.18 73.97 -0.08% 419万 3.12亿
2025-01-14 74.27 76.91 73.61 76.80 3.83% 743万 5.71亿
2025-01-15 76.80 77.09 75.78 75.91 -1.17% 511万 3.95亿
2025-01-16 76.55 77.63 75.36 75.97 0.08% 514万 3.99亿
2025-01-17 75.50 77.45 74.99 76.65 0.9% 644万 4.99亿
2025-01-20 77.37 78.03 76.76 77.03 0.5% 537万 4.21亿
2025-01-21 77.45 79.62 77.25 79.00 2.56% 948万 7.56亿
2025-01-22 79.01 79.25 77.95 78.72 -0.36% 611万 4.87亿
2025-01-23 80.05 82.19 78.72 78.85 0.16% 1103万 8.98亿
2025-01-24 78.52 79.72 78.32 79.66 1.03% 674万 5.42亿
2025-01-27 79.92 80.42 77.75 77.91 -2.19% 511万 4.08亿
2025-02-05 78.95 79.91 78.47 78.90 1.27% 626万 5.02亿
2025-02-06 78.44 81.01 78.24 80.79 2.4% 835万 6.79亿
2025-02-07 80.81 82.57 79.76 81.05 0.32% 1020万 8.41亿
2025-02-10 81.07 81.88 80.28 80.92 -0.16% 817万 6.69亿
2025-02-11 80.93 80.93 79.18 79.58 -1.66% 658万 5.32亿
2025-02-12 79.57 83.25 79.01 82.86 4.13% 1317万 10.87亿
2025-02-13 82.86 82.86 80.18 80.20 -3.22% 1000万 8.21亿
2025-02-14 79.82 80.68 79.19 80.12 -0.1% 668万 5.42亿
2025-02-17 80.13 81.32 80.10 80.69 0.71% 762万 6.24亿
2025-02-18 80.69 81.35 77.61 77.88 -3.48% 781万 6.29亿
2025-02-19 77.95 81.06 77.93 80.53 3.41% 919万 7.45亿
2025-02-20 80.53 82.12 79.59 81.46 1.15% 910万 7.49亿
2025-02-21 81.95 83.54 81.13 83.07 1.97% 1221万 10.24亿
2025-02-24 83.10 86.30 82.67 84.95 2.27% 1396万 12.00亿
2025-02-25 83.39 85.34 83.08 83.72 -1.45% 887万 7.57亿
2025-02-26 83.72 84.33 82.54 84.31 0.71% 828万 7.02亿
2025-02-27 84.37 84.73 81.61 83.16 -1.37% 882万 7.42亿
2025-02-28 82.49 83.19 79.88 80.09 -3.69% 857万 7.05亿
2025-03-03 80.11 80.86 78.47 78.95 -1.43% 701万 5.66亿
2025-03-04 77.02 79.20 74.62 79.14 0.25% 1205万 9.39亿
2025-03-05 79.02 80.27 77.55 77.99 -1.46% 726万 5.78亿
2025-03-06 78.81 80.02 78.54 79.68 2.16% 790万 6.37亿
2025-03-07 79.34 79.43 77.87 78.27 -1.76% 629万 5.01亿
2025-03-10 78.24 78.54 77.27 78.18 -0.13% 426万 3.37亿
2025-03-11 76.96 77.84 76.53 77.30 -1.12% 584万 4.56亿
2025-03-12 77.54 78.83 77.31 77.93 0.82% 582万 4.60亿
2025-03-13 77.92 77.93 75.57 76.27 -2.13% 569万 4.41亿
2025-03-14 76.28 77.99 76.01 77.90 2.13% 605万 4.74亿
2025-03-17 78.11 78.71 77.75 78.05 0.19% 384万 3.05亿
2025-03-18 78.73 79.39 78.26 78.44 0.51% 439万 3.50亿
2025-03-19 78.13 78.75 76.98 77.24 -1.53% 514万 4.03亿
2025-03-20 77.31 77.49 76.24 76.35 -1.15% 435万 3.38亿
2025-03-21 76.08 77.03 74.95 75.19 -1.52% 500万 3.84亿
2025-03-24 75.00 75.48 73.21 74.75 -0.58% 474万 3.58亿
2025-03-25 74.99 75.07 73.81 74.05 -0.94% 318万 2.40亿
2025-03-26 73.89 74.56 73.89 74.00 -0.07% 251万 1.89亿
2025-03-27 74.06 74.94 73.07 74.19 0.25% 320万 2.41亿
2025-03-28 74.25 74.68 73.61 73.70 -0.66% 229万 1.72亿
2025-03-31 73.10 73.76 72.52 73.50 -0.27% 297万 2.20亿
2025-04-01 73.76 74.33 73.23 73.91 0.56% 269万 2.02亿
2025-04-02 73.91 74.21 73.29 73.49 -0.57% 251万 1.88亿
2025-04-03 72.53 73.96 72.40 72.70 -1.07% 291万 2.15亿
2025-04-07 67.12 69.07 65.43 65.43 -10.0% 544万 3.68亿
2025-04-08 63.74 66.29 62.99 63.99 -2.2% 688万 4.47亿
2025-04-09 63.15 66.08 61.77 65.68 2.65% 713万 4.67亿
2025-04-10 67.29 68.09 66.70 66.77 1.65% 553万 3.77亿
2025-04-11 66.22 70.80 65.99 69.46 4.03% 832万 5.80亿
2025-04-14 70.97 70.98 69.34 69.45 -0.01% 510万 3.61亿
2025-04-15 69.22 69.73 68.38 69.15 -0.44% 288万 2.02亿
2025-04-16 69.17 69.64 67.82 68.82 -0.47% 292万 2.03亿
2025-04-17 68.23 69.93 68.23 69.05 0.33% 302万 2.13亿
2025-04-18 69.04 69.26 68.23 69.12 0.1% 208万 1.45亿
2025-04-21 69.13 69.69 68.71 69.58 0.67% 237万 1.67亿
2025-04-22 69.44 69.94 69.36 69.53 -0.07% 289万 2.04亿
2025-04-23 70.28 70.28 69.18 69.55 0.03% 446万 3.15亿
2025-04-24 69.63 69.85 67.95 68.03 -2.18% 358万 2.49亿
2025-04-25 68.11 68.91 67.82 68.62 0.87% 249万 1.73亿
2025-04-28 68.47 68.77 67.88 68.49 -0.2% 226万 1.57亿
2025-04-29 68.29 68.87 68.01 68.77 0.42% 251万 1.74亿
2025-04-30 68.77 69.86 68.77 69.34 0.82% 310万 2.19亿
2025-05-06 69.64 70.59 69.62 70.54 1.74% 356万 2.54亿
2025-05-07 71.43 71.70 69.45 69.90 -0.91% 432万 3.08亿
2025-05-08 69.58 71.03 69.44 70.94 1.5% 367万 2.63亿
2025-05-09 70.56 71.73 69.87 70.80 -0.21% 393万 2.82亿
2025-05-12 71.40 71.59 70.69 71.16 0.52% 360万 2.60亿
2025-05-13 71.92 71.98 70.34 70.63 -0.75% 349万 2.51亿
2025-05-14 70.65 71.12 70.15 70.52 -0.15% 288万 2.06亿
2025-05-15 70.43 70.43 68.98 69.04 -2.1% 275万 1.94亿
2025-05-16 68.86 69.44 68.78 68.92 -0.17% 196万 1.37亿
2025-05-19 68.84 69.06 68.18 68.67 -0.36% 194万 1.35亿
2025-05-20 69.03 69.27 68.34 69.17 0.72% 234万 1.63亿
2025-05-21 69.07 69.07 68.49 68.70 -0.67% 181万 1.26亿
2025-05-22 68.58 69.46 68.23 68.26 -0.65% 238万 1.66亿
2025-05-23 68.30 68.44 67.00 67.03 -1.81% 316万 2.17亿
2025-05-26 67.03 67.79 66.76 67.68 0.97% 258万 1.77亿
2025-05-27 67.48 67.66 66.50 66.63 -1.55% 223万 1.52亿
2025-05-28 66.71 67.01 66.18 66.43 -0.3% 152万 1.03亿
2025-05-29 66.55 68.88 66.48 68.54 3.16% 409万 2.82亿
2025-05-30 68.47 68.94 67.57 68.45 -0.13% 297万 2.05亿
2025-06-03 67.83 69.11 67.83 68.28 -0.25% 229万 1.59亿
2025-06-04 68.19 69.04 68.19 68.90 0.92% 189万 1.31亿
2025-06-05 68.91 69.46 68.54 69.39 0.71% 244万 1.70亿
2025-06-06 69.31 69.49 68.89 68.95 -0.63% 186万 1.30亿
2025-06-09 68.97 69.45 68.67 69.19 0.35% 189万 1.32亿
2025-06-10 69.27 69.48 67.65 68.00 -1.72% 261万 1.80亿
2025-06-11 68.02 68.93 67.87 67.87 -0.19% 212万 1.46亿
2025-06-12 67.61 68.03 67.37 67.38 -0.72% 223万 1.53亿
2025-06-13 67.10 67.66 66.49 66.64 -1.1% 303万 2.05亿
2025-06-16 66.28 67.43 66.18 66.87 0.34% 258万 1.74亿
2025-06-17 66.89 68.86 66.88 67.77 1.35% 333万 2.28亿
2025-06-18 67.65 68.35 67.47 68.17 0.59% 221万 1.52亿
2025-06-19 67.97 68.49 67.52 67.73 -0.64% 248万 1.70亿
2025-06-20 67.87 68.24 67.00 67.01 -1.07% 217万 1.48亿
2025-06-23 66.56 67.86 66.47 67.67 0.99% 205万 1.40亿
2025-06-24 67.93 69.28 67.92 69.28 2.38% 348万 2.42亿
2025-06-25 69.46 70.10 68.99 69.95 0.97% 399万 2.80亿
2025-06-26 69.96 70.23 69.27 69.30 -0.94% 301万 2.12亿
2025-06-27 69.55 70.56 69.21 70.44 1.65% 463万 3.27亿
2025-06-30 70.45 71.21 70.35 70.48 0.06% 387万 2.76亿
2025-07-01 70.58 71.05 70.15 70.64 0.23% 295万 2.10亿
2025-07-02 70.44 70.44 69.55 69.71 -1.32% 235万 1.66亿
2025-07-03 69.74 70.44 69.60 69.92 0.3% 195万 1.38亿
2025-07-04 69.92 70.33 69.18 69.26 -0.94% 269万 1.89亿
2025-07-07 69.26 69.55 68.86 68.97 -0.42% 195万 1.36亿
2025-07-08 68.99 70.20 68.99 70.06 1.58% 347万 2.45亿
2025-07-09 70.05 70.23 69.56 69.69 -0.54% 218万 1.54亿
2025-07-10 69.84 70.25 69.57 70.11 0.61% 214万 1.51亿
2025-07-11 69.97 71.00 69.91 70.75 0.91% 367万 2.62亿
2025-07-14 71.12 71.14 70.38 70.45 -0.42% 261万 1.86亿
2025-07-15 70.39 70.80 69.95 70.39 -0.08% 287万 2.04亿
2025-07-16 70.40 71.23 69.95 70.41 0.03% 400万 2.85亿
2025-07-17 70.41 71.68 70.08 71.26 1.21% 445万 3.19亿
2025-07-18 71.27 71.73 71.10 71.48 0.31% 335万 2.42亿
2025-07-21 71.65 72.32 71.24 72.18 0.97% 400万 2.89亿
2025-07-22 72.18 75.59 72.05 73.62 1.99% 847万 6.32亿
2025-07-23 73.42 74.20 73.13 73.69 0.09% 500万 3.72亿
2025-07-24 74.29 75.32 73.81 75.11 1.94% 603万 4.55亿
2025-07-25 75.37 75.41 73.88 74.77 -0.46% 577万 4.34亿
2025-07-28 74.80 75.29 74.02 74.79 0.03% 461万 3.46亿
2025-07-29 74.43 75.22 74.13 75.21 0.57% 489万 3.69亿
2025-07-30 74.83 76.29 74.43 75.38 0.22% 584万 4.46亿
2025-07-31 74.89 75.71 73.35 73.57 -2.41% 522万 3.91亿
2025-08-01 73.79 74.42 73.03 73.63 0.08% 396万 2.94亿
2025-08-04 73.15 74.69 73.15 74.67 1.42% 331万 2.48亿
2025-08-05 74.68 77.08 74.67 76.43 2.37% 677万 5.20亿
2025-08-06 76.78 76.81 75.94 76.47 0.05% 370万 2.85亿
2025-08-07 76.47 77.08 75.77 76.26 -0.29% 489万 3.78亿
2025-08-08 75.99 76.11 74.57 74.66 -2.09% 502万 3.81亿
2025-08-11 74.66 76.53 74.49 76.21 2.07% 479万 3.66亿
2025-08-12 76.11 76.21 75.31 75.71 -0.65% 313万 2.39亿
2025-08-13 75.71 76.50 75.54 76.19 0.63% 448万 3.44亿
2025-08-14 76.21 77.06 75.01 75.43 -0.99% 544万 4.17亿
2025-08-15 75.31 75.90 75.06 75.80 0.49% 456万 3.48亿
2025-08-18 75.83 79.06 75.83 78.73 3.86% 1032万 8.14亿
2025-08-19 78.97 78.97 77.59 77.84 -1.12% 540万 4.26亿
2025-08-20 77.85 79.37 77.18 79.34 1.92% 705万 5.59亿
2025-08-21 79.78 80.72 78.27 78.72 -0.79% 607万 4.85亿
2025-08-22 80.35 82.36 79.95 82.34 4.6% 1380万 11.36亿
2025-08-25 82.48 84.31 81.54 82.06 -0.34% 1360万 11.32亿
2025-08-26 78.39 80.68 78.05 79.61 -2.99% 1755万 14.02亿
2025-08-27 80.16 84.10 79.78 80.61 1.26% 1910万 15.79亿
2025-08-28 81.37 83.07 80.08 82.45 2.28% 1539万 12.71亿
2025-08-29 82.44 82.44 80.20 81.67 -0.94% 1015万 8.32亿
2025-09-01 82.35 83.56 80.93 81.56 -0.13% 932万 7.69亿
2025-09-02 81.58 81.96 77.28 77.70 -4.73% 1188万 9.46亿
2025-09-03 78.12 78.59 76.09 76.41 -1.66% 736万 5.73亿
2025-09-04 76.41 77.17 72.90 73.92 -3.26% 913万 6.89亿
2025-09-05 74.01 76.06 73.54 75.96 2.75% 769万 5.80亿
2025-09-08 75.94 77.66 75.27 77.51 2.04% 659万 5.08亿
2025-09-09 76.96 77.09 75.43 75.81 -2.19% 466万 3.59亿
2025-09-10 75.26 76.20 75.04 75.06 -0.99% 404万 3.08亿
2025-09-11 74.67 78.54 74.43 78.28 4.3% 902万 6.97亿
2025-09-12 78.30 80.46 77.77 79.19 1.17% 878万 7.01亿
2025-09-15 81.37 81.94 79.39 79.68 0.61% 844万 6.82亿
2025-09-16 78.65 79.78 78.49 79.06 -0.77% 577万 4.60亿
2025-09-17 78.74 80.25 78.25 79.46 0.5% 588万 4.70亿
2025-09-18 79.32 81.88 78.19 79.38 -0.1% 1281万 10.41亿
2025-09-19 79.34 80.47 78.30 78.30 -1.36% 706万 5.65亿
2025-09-22 78.27 80.67 77.90 80.17 2.38% 819万 6.57亿
2025-09-23 80.18 80.37 77.40 79.87 -0.37% 921万 7.34亿
2025-09-24 79.38 82.84 79.07 82.16 2.87% 1345万 11.06亿
2025-09-25 82.14 82.26 81.05 81.71 -0.54% 865万 7.13亿
2025-09-26 81.66 83.30 81.42 81.87 0.19% 1056万 8.78亿
2025-09-29 81.81 81.81 79.77 80.73 -1.39% 880万 7.15亿
2025-09-30 81.03 82.66 80.95 81.97 1.54% 843万 6.97亿
2025-10-09 82.66 85.59 82.41 84.43 3.0% 1378万 11.70亿
2025-10-10 83.49 83.83 80.19 80.47 -4.69% 1129万 9.28亿
2025-10-13 77.40 81.86 77.28 81.34 1.07% 868万 7.03亿
2025-10-14 81.91 84.64 79.76 80.64 -0.85% 1404万 11.61亿
2025-10-15 80.37 80.56 77.46 78.62 -2.51% 1152万 9.12亿
2025-10-16 78.14 81.48 78.00 78.98 0.47% 847万 6.81亿
2025-10-17 78.78 78.96 75.23 75.40 -4.54% 875万 6.76亿
2025-10-20 76.40 77.64 75.06 75.45 0.07% 670万 5.16亿
2025-10-21 75.91 77.20 75.73 76.44 1.32% 625万 4.84亿
2025-10-22 76.14 76.88 75.07 75.97 -0.62% 421万 3.22亿
2025-10-23 75.96 76.00 74.50 75.93 -0.05% 430万 3.26亿
2025-10-24 77.82 83.52 77.82 83.52 10.0% 2009万 16.66亿
2025-10-27 84.22 86.17 82.65 85.93 2.89% 2799万 23.84亿
2025-10-28 85.33 87.00 84.26 85.30 -0.74% 1364万 11.76亿
2025-10-29 84.94 86.25 84.64 85.48 0.22% 1018万 8.75亿
2025-10-30 85.57 85.67 83.60 83.66 -2.13% 892万 7.58亿
2025-10-31 83.66 84.29 81.62 81.67 -2.39% 959万 7.96亿
2025-11-03 81.68 86.98 80.71 86.54 5.96% 2023万 17.22亿
2025-11-04 86.50 86.68 84.77 85.62 -1.06% 1112万 9.58亿
2025-11-05 84.49 84.67 82.90 84.18 -1.68% 920万 7.77亿
2025-11-06 84.19 84.76 82.57 83.52 -0.79% 823万 6.92亿
2025-11-07 82.51 84.29 82.05 82.93 -0.7% 741万 6.20亿
2025-11-10 82.93 84.10 82.06 83.56 0.76% 788万 6.59亿
2025-11-11 83.93 84.54 81.68 81.79 -2.12% 781万 6.52亿
2025-11-12 81.70 81.74 79.14 79.60 -2.67% 730万 5.88亿
2025-11-13 79.52 83.99 79.47 83.50 4.9% 1159万 9.60亿
2025-11-14 82.50 83.30 81.60 82.22 -1.52% 596万 4.95亿
2025-11-17 82.15 84.18 81.96 83.00 0.94% 587万 4.91亿
2025-11-18 82.50 83.60 81.02 81.70 -1.57% 653万 5.42亿
2025-11-19 81.51 82.27 80.32 80.54 -1.41% 544万 4.44亿
2025-11-20 80.53 81.49 78.49 78.49 -2.55% 540万 4.32亿
2025-11-21 77.62 78.52 76.63 76.77 -2.19% 542万 4.24亿
2025-11-24 78.65 79.68 77.34 79.10 3.04% 601万 4.76亿
2025-11-25 79.42 80.18 78.88 79.10 0.0% 487万 3.90亿
2025-11-26 78.77 80.48 78.33 79.22 0.15% 390万 3.12亿
2025-11-27 79.82 80.51 78.67 78.72 -0.63% 433万 3.47亿
2025-11-28 78.43 79.40 78.16 79.18 0.58% 324万 2.57亿
2025-12-01 79.20 82.89 78.56 82.42 4.09% 905万 7.40亿
2025-12-02 82.40 82.78 81.21 81.26 -1.41% 457万 3.76亿
2025-12-03 81.24 81.70 80.39 81.04 -0.27% 394万 3.21亿
2025-12-04 81.01 81.65 80.26 81.41 0.45% 412万 3.37亿
2025-12-05 81.56 81.60 79.86 80.81 -0.73% 517万 4.19亿
2025-12-08 80.42 81.96 80.42 81.76 1.17% 496万 4.06亿
2025-12-09 81.21 81.48 79.42 79.62 -2.61% 594万 4.80亿
2025-12-10 79.28 79.94 78.74 79.32 -0.37% 476万 3.79亿
2025-12-11 79.50 79.62 77.54 77.64 -2.12% 495万 3.91亿
2025-12-12 77.81 79.12 77.08 78.65 1.29% 437万 3.44亿
2025-12-15 78.09 78.78 76.85 76.98 -2.12% 452万 3.54亿
2025-12-16 77.02 77.38 75.77 76.26 -0.93% 389万 2.99亿
2025-12-17 76.04 77.41 75.57 77.28 1.34% 452万 3.48亿
2025-12-18 76.62 77.28 76.23 76.30 -1.27% 357万 2.76亿
2025-12-19 76.70 77.30 76.42 76.81 0.66% 286万 2.22亿
2025-12-22 77.23 78.01 76.95 77.39 0.76% 401万 3.13亿
2025-12-23 77.48 77.61 76.82 76.91 -0.63% 340万 2.65亿
2025-12-24 77.09 78.23 76.93 78.09 1.54% 399万 3.13亿
2025-12-25 77.96 78.71 77.75 78.37 0.36% 314万 2.48亿
2025-12-26 78.37 78.82 77.93 78.18 -0.24% 398万 3.14亿
2025-12-29 77.75 78.91 77.19 77.45 -0.93% 333万 2.62亿
2025-12-30 77.51 78.61 77.48 78.08 0.81% 308万 2.42亿
2025-12-31 78.09 78.69 77.39 78.53 0.57% 382万 3.01亿
2026-01-05 78.72 79.62 78.72 79.46 1.19% 640万 5.11亿
2026-01-06 79.58 81.28 79.46 81.16 2.14% 725万 5.89亿
2026-01-07 81.36 81.66 80.23 80.71 -0.55% 627万 5.11亿
2026-01-08 80.31 81.19 80.31 80.75 0.05% 490万 3.98亿
2026-01-09 80.79 81.67 80.46 81.35 0.74% 580万 4.73亿
2026-01-12 81.35 82.45 81.21 82.40 1.3% 809万 6.68亿
2026-01-13 82.45 82.61 79.85 80.15 -2.74% 907万 7.39亿
2026-01-14 80.10 81.75 79.20 80.53 0.48% 911万 7.40亿
2026-01-15 79.62 82.00 79.62 81.61 1.33% 675万 5.49亿
2026-01-16 81.73 83.38 81.41 82.62 1.24% 910万 7.54亿
2026-01-19 82.63 83.21 81.84 82.62 0.0% 677万 5.63亿
2026-01-20 82.35 83.77 81.75 82.48 -0.17% 651万 5.41亿
2026-01-21 81.81 84.12 81.81 83.57 1.31% 819万 6.89亿
2026-01-22 84.10 84.37 82.95 83.05 -0.62% 551万 4.62亿
2026-01-23 83.02 84.15 83.00 84.14 1.32% 668万 5.63亿
2026-01-26 84.09 85.04 82.03 82.61 -1.82% 720万 6.02亿
2026-01-27 82.50 84.45 81.01 83.85 1.5% 914万 7.64亿
2026-01-28 83.89 85.72 83.75 84.26 0.49% 893万 7.61亿
2026-01-29 84.19 84.78 81.52 81.56 -3.21% 857万 7.14亿
2026-01-30 81.33 81.96 78.83 80.32 -1.52% 768万 6.21亿
2026-02-02 79.70 80.01 76.19 76.22 -5.1% 1080万 8.44亿
2026-02-03 76.91 77.81 76.24 77.33 1.46% 664万 5.15亿
2026-02-04 76.76 77.32 76.11 77.23 -0.13% 523万 4.04亿
2026-02-05 76.93 76.96 76.26 76.65 -0.76% 442万 3.41亿
2026-02-06 76.34 77.04 75.73 76.44 -0.27% 418万 3.21亿
2026-02-09 77.19 77.78 76.59 77.64 1.57% 543万 4.22亿
2026-02-10 77.63 78.41 77.43 77.60 -0.05% 402万 3.15亿
2026-02-11 77.43 78.26 77.33 77.52 -0.1% 295万 2.31亿
2026-02-12 77.54 78.28 77.38 78.13 0.78% 417万 3.27亿
2026-02-13 77.83 78.93 77.63 78.23 0.13% 506万 3.99亿
2026-02-24 78.61 79.00 77.91 78.42 0.24% 399万 3.15亿
2026-02-25 78.43 78.70 78.10 78.42 0.0% 386万 3.05亿
2026-02-26 78.60 78.87 77.72 78.41 -0.01% 478万 3.77亿
2026-02-27 77.95 78.11 76.91 77.82 -0.75% 531万 4.14亿
2026-03-02 76.55 77.11 75.80 75.86 -2.52% 640万 4.92亿
2026-03-03 75.83 76.62 72.58 72.61 -4.28% 729万 5.43亿
2026-03-04 71.67 73.26 71.67 71.79 -1.14% 429万 3.13亿
2026-03-05 72.89 73.20 71.73 71.87 0.11% 438万 3.20亿
2026-03-06 71.72 72.33 71.60 72.29 0.59% 365万 2.65亿
2026-03-09 70.78 70.93 68.86 70.59 -2.35% 650万 4.56亿
2026-03-10 71.34 72.14 71.09 72.06 2.08% 474万 3.42亿
2026-03-11 72.06 72.49 71.73 72.16 0.14% 342万 2.48亿
2026-03-12 72.06 72.66 71.47 71.76 -0.56% 302万 2.19亿
2026-03-13 71.35 72.03 70.97 71.16 -0.83% 263万 1.89亿
2026-03-16 71.09 72.76 70.20 72.75 2.23% 443万 3.21亿
2026-03-17 72.85 72.87 71.65 71.69 -1.46% 325万 2.37亿
2026-03-18 71.77 72.16 70.87 71.96 0.37% 324万 2.33亿
2026-03-19 71.08 71.20 70.15 70.39 -2.17% 286万 2.04亿
2026-03-20 70.77 70.94 69.03 69.03 -1.93% 362万 2.56亿
2026-03-23 67.95 68.47 65.50 65.92 -4.51% 627万 4.21亿
2026-03-24 66.81 67.47 65.95 67.38 2.22% 318万 2.14亿
2026-03-25 67.59 68.56 67.59 68.25 1.28% 369万 2.53亿
2026-03-26 68.29 68.38 67.11 67.47 -1.14% 316万 2.15亿
2026-03-27 66.51 67.97 66.40 67.37 -0.15% 357万 2.42亿
2026-03-30 66.20 66.60 64.68 66.37 -1.49% 481万 3.19亿
2026-03-31 66.17 66.79 65.43 65.50 -1.3% 323万 2.15亿
2026-04-01 66.75 66.82 65.53 65.65 0.23% 512万 3.40亿
2026-04-02 65.51 65.58 63.30 63.59 -3.15% 532万 3.44亿
2026-04-03 63.91 64.03 62.72 63.00 -0.92% 301万 1.92亿
2026-04-07 63.50 64.11 62.82 63.22 0.35% 308万 1.97亿
2026-04-08 64.61 67.79 64.52 67.45 6.7% 774万 5.14亿
2026-04-09 66.67 68.54 66.31 68.05 0.88% 743万 5.03亿
2026-04-10 68.14 69.46 68.14 68.22 0.25% 683万 4.72亿
2026-04-13 67.31 68.57 67.31 67.43 -1.15% 502万 3.42亿
2026-04-14 68.00 68.76 67.80 68.54 1.64% 551万 3.79亿
2026-04-15 68.58 69.16 67.91 68.02 -0.75% 506万 3.49亿
2026-04-16 67.99 68.45 67.63 68.36 0.5% 402万 2.76亿
2026-04-17 68.09 69.07 67.85 68.88 0.77% 536万 3.70亿
2026-04-20 68.59 70.10 68.59 69.45 0.82% 574万 4.02亿
2026-04-21 69.28 69.45 67.93 68.66 -1.14% 465万 3.20亿
2026-04-22 68.42 70.35 68.20 70.28 2.36% 615万 4.32亿
2026-04-23 70.55 71.60 69.87 70.32 0.06% 802万 5.71亿
2026-04-24 67.25 67.25 64.49 64.66 -8.04% 1384万 9.08亿
2026-04-27 64.66 66.44 63.99 66.01 2.09% 750万 4.94亿
2026-04-28 65.46 65.91 63.50 63.67 -3.55% 633万 4.11亿
2026-04-29 63.33 64.51 63.23 64.32 1.03% 365万 2.35亿
2026-04-30 63.99 64.76 63.62 64.50 0.28% 432万 2.80亿
2026-05-06 65.32 66.80 65.24 65.43 1.45% 733万 4.87亿
2026-05-07 65.78 66.00 65.25 65.61 0.27% 487万 3.22亿
2026-05-08 65.56 65.70 64.63 65.32 -0.45% 531万 3.49亿
2026-05-11 65.88 67.27 65.88 66.84 2.33% 798万 5.35亿
2026-05-12 66.80 66.80 65.69 65.97 -1.29% 478万 3.18亿
2026-05-13 65.60 68.08 64.53 67.42 2.2% 867万 5.79亿
2026-05-14 67.54 67.79 65.61 65.88 -2.29% 633万 4.24亿
2026-05-15 65.80 66.80 64.20 64.59 -1.96% 789万 5.18亿
2026-05-18 64.33 65.57 63.38 64.86 0.42% 455万 2.95亿
2026-05-19 64.86 66.38 63.81 66.35 2.3% 629万 4.10亿
2026-05-20 66.12 66.59 65.41 65.91 -0.66% 461万 3.04亿
2026-05-21 66.56 67.71 63.39 63.46 -3.72% 756万 4.97亿
2026-05-22 64.00 65.03 63.03 64.60 1.8% 563万 3.61亿
2026-05-25 64.63 67.98 64.25 67.96 5.2% 1091万 7.31亿
2026-05-26 67.97 68.13 65.22 66.60 -2.0% 751万 4.98亿
2026-05-27 66.22 69.29 66.22 66.50 -0.15% 984万 6.64亿
2026-05-28 65.95 67.15 64.31 66.09 -0.62% 816万 5.36亿
2026-05-29 66.55 66.98 61.01 61.01 -7.69% 1368万 8.69亿
2026-06-01 60.20 60.69 57.01 57.04 -6.51% 1345万 7.79亿
2026-06-02 56.80 57.20 55.23 55.64 -2.45% 836万 4.68亿
2026-06-03 55.64 57.07 55.41 56.00 0.65% 809万 4.55亿
2026-06-04 55.20 56.23 54.68 55.60 -0.71% 577万 3.22亿
2026-06-05 55.27 56.70 53.41 55.32 -0.5% 734万 4.04亿
2026-06-08 53.53 54.22 51.81 52.42 -5.24% 695万 3.69亿
2026-06-09 53.19 54.89 51.91 54.53 4.03% 613万 3.25亿
2026-06-10 53.11 59.98 53.06 59.98 9.99% 977万 5.76亿
2026-06-11 59.77 60.50 56.59 57.11 -4.78% 1346万 7.78亿
2026-06-12 57.70 58.77 55.59 55.99 -1.96% 883万 5.00亿
2026-06-15 56.23 57.60 55.95 57.59 2.86% 743万 4.23亿
2026-06-16 57.06 57.65 56.68 57.20 -0.68% 579万 3.31亿
2026-06-17 56.60 60.29 56.40 59.74 4.44% 950万 5.58亿
2026-06-18 59.45 59.74 58.70 59.04 -1.17% 593万 3.51亿
2026-06-22 59.02 59.61 57.52 59.19 0.25% 628万 3.68亿
2026-06-23 58.75 60.48 58.22 59.06 -0.22% 697万 4.15亿
2026-06-24 58.50 60.18 58.46 59.90 1.42% 720万 4.29亿
2026-06-25 59.65 60.57 58.92 59.81 -0.15% 676万 4.04亿
2026-06-26 59.80 60.22 57.80 57.80 -3.36% 749万 4.41亿
2026-06-29 57.80 59.16 56.33 58.19 0.67% 689万 3.98亿
2026-06-30 58.00 61.77 57.84 61.71 6.05% 1063万 6.46亿
2026-07-01 61.75 64.00 61.17 61.55 -0.26% 1132万 7.08亿
2026-07-02 60.40 62.27 59.09 60.34 -1.97% 866万 5.27亿
2026-07-03 59.95 60.62 59.00 59.03 -2.17% 715万 4.26亿
2026-07-06 59.12 59.40 56.03 57.15 -3.18% 773万 4.45亿
2026-07-07 56.89 58.62 55.95 56.56 -1.03% 611万 3.49亿
2026-07-08 56.57 57.63 55.40 56.77 0.37% 644万 3.66亿
2026-07-09 56.59 60.68 56.10 60.49 6.55% 1192万 7.02亿
2026-07-10 60.49 61.10 58.44 58.50 -3.29% 1071万 6.44亿
2026-07-13 58.24 59.32 55.38 55.63 -4.91% 879万 5.03亿
2026-07-14 55.15 56.00 51.91 53.90 -3.11% 998万 5.37亿
2026-07-15 53.88 54.90 52.56 53.95 0.09% 700万 3.77亿
2026-07-16 53.93 57.20 53.50 54.83 1.63% 1102万 6.12亿
2026-07-17 54.15 55.65 51.89 51.90 -5.34% 968万 5.18亿
2026-07-20 52.00 52.49 48.40 49.39 -4.84% 994万 4.99亿
2026-07-21 49.93 51.70 49.09 51.47 4.21% 872万 4.43亿
2026-07-22 51.02 51.74 50.36 50.56 -1.77% 583万 2.97亿
2026-07-23 50.50 50.79 49.23 49.72 -1.66% 508万 2.53亿
2026-07-24 49.22 50.19 48.68 49.20 -1.05% 437万 2.17亿
2026-07-27 49.01 50.46 48.34 50.31 2.26% 510万 2.53亿
2026-07-28 49.55 50.43 49.50 49.96 -0.7% 406万 2.03亿
2026-07-29 49.96 53.80 49.75 52.59 5.26% 961万 5.01亿
2026-07-30 52.06 52.84 51.64 52.23 -0.68% 606万 3.17亿
2026-07-31 53.55 54.23 52.30 52.40 0.33% 759万 4.04亿
2026-08-03 52.01 52.91 51.72 52.36 -0.08% 464万 2.43亿
2026-08-04 52.75 52.99 52.23 52.69 0.63% 469万 2.47亿
2026-08-05 52.39 53.73 52.31 53.27 1.1% 641万 3.41亿
2026-08-06 52.69 52.82 51.80 52.25 -1.91% 610万 3.20亿
2026-08-07 52.01 52.39 51.40 52.09 -0.31% 470万 2.45亿
2026-08-10 52.26 52.29 51.46 52.10 0.02% 381万 1.98亿
2026-08-11 51.88 52.95 51.69 52.11 0.02% 428万 2.24亿
2026-08-12 52.00 52.29 51.82 52.20 0.17% 399万 2.08亿
2026-08-13 52.42 52.69 51.18 51.18 -1.95% 468万 2.44亿
2026-08-14 51.32 51.74 50.63 51.13 -0.1% 345万 1.77亿
2026-08-17 51.00 52.00 50.60 52.00 1.7% 398万 2.05亿
2026-08-18 51.95 51.95 50.46 51.03 -1.87% 470万 2.40亿
2026-08-19 50.39 50.82 49.01 49.13 -3.72% 540万 2.68亿
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制