📊 K线图 2026-08-19

返回
股票：西山科技 (688576) 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 80.85 81.38 74.60 75.63 0.0% 127万 1.50亿
2023-07-18 75.61 75.61 74.48 74.73 -1.19% 46万 5330万
2023-07-19 74.64 76.22 73.86 74.28 -0.61% 37万 4366万
2023-07-20 74.76 75.44 73.08 73.10 -1.59% 56万 6427万
2023-07-21 72.34 74.24 72.03 73.12 0.03% 51万 5860万
2023-07-24 73.42 75.25 72.45 74.14 1.4% 51万 5895万
2023-07-25 74.93 75.24 73.25 74.43 0.39% 43万 4951万
2023-07-26 74.40 75.46 73.78 74.66 0.31% 34万 4001万
2023-07-27 74.32 74.59 73.32 73.41 -1.68% 28万 3286万
2023-07-28 73.41 73.85 71.64 73.45 0.06% 46万 5219万
2023-07-31 73.45 73.89 72.94 73.86 0.55% 31万 3606万
2023-08-01 73.65 74.28 69.82 70.66 -4.32% 77万 8575万
2023-08-02 70.33 70.33 68.55 69.37 -1.84% 78万 8418万
2023-08-03 69.37 69.90 68.93 69.68 0.46% 33万 3573万
2023-08-04 69.61 70.06 68.14 68.40 -1.84% 44万 4695万
2023-08-07 68.16 68.27 65.24 65.97 -3.56% 72万 7473万
2023-08-08 65.91 67.98 65.38 67.24 1.93% 70万 7296万
2023-08-09 67.01 69.35 66.53 69.34 3.12% 93万 9881万
2023-08-10 68.86 69.76 68.07 69.11 -0.33% 65万 6940万
2023-08-11 68.89 71.67 68.51 69.19 0.11% 87万 9484万
2023-08-14 67.18 70.15 66.79 69.97 1.13% 52万 5574万
2023-08-15 69.84 69.84 67.91 68.84 -1.62% 40万 4274万
2023-08-16 68.20 70.98 67.75 68.11 -1.07% 57万 6147万
2023-08-17 68.42 68.57 66.65 68.24 0.2% 40万 4266万
2023-08-18 69.09 71.04 69.09 69.54 1.9% 73万 7959万
2023-08-21 68.86 69.54 65.85 66.32 -4.63% 65万 6871万
2023-08-22 66.49 67.48 62.76 64.43 -2.85% 72万 7248万
2023-08-23 64.38 64.39 60.86 60.92 -5.45% 63万 6117万
2023-08-24 60.99 62.62 60.29 61.99 1.76% 47万 4514万
2023-08-25 61.37 62.20 59.32 59.63 -3.8% 40万 3805万
2023-08-28 65.68 65.88 61.42 61.54 3.21% 87万 8611万
2023-08-29 61.54 66.71 61.37 66.66 8.31% 88万 8839万
2023-08-30 64.92 67.80 64.59 66.40 -0.39% 80万 8243万
2023-08-31 66.50 68.79 65.61 67.63 1.85% 94万 9889万
2023-09-01 67.56 67.63 65.63 66.05 -2.33% 56万 5783万
2023-09-04 66.21 66.76 64.46 65.36 -1.05% 47万 4792万
2023-09-05 65.24 66.12 64.52 64.84 -0.8% 26万 2653万
2023-09-06 64.39 64.83 63.54 64.59 -0.39% 31万 3091万
2023-09-07 64.59 64.94 62.20 62.20 -3.69% 39万 3823万
2023-09-08 62.63 63.14 61.43 62.29 0.13% 29万 2860万
2023-09-11 62.35 66.40 62.09 64.99 4.33% 67万 6805万
2023-09-12 64.39 65.67 64.39 64.59 -0.62% 32万 3304万
2023-09-13 64.83 64.83 62.29 62.95 -2.53% 38万 3746万
2023-09-14 63.62 63.62 60.87 61.29 -2.64% 30万 2946万
2023-09-15 61.39 64.13 60.91 63.19 3.1% 44万 4281万
2023-09-18 63.04 65.08 62.50 63.42 0.37% 37万 3675万
2023-09-19 63.17 66.53 62.31 65.83 3.79% 102万 1.02亿
2023-09-20 65.47 66.21 62.39 62.59 -4.92% 84万 8348万
2023-09-21 62.84 63.15 60.14 60.33 -3.61% 62万 5915万
2023-09-22 60.12 61.64 59.75 61.40 1.77% 46万 4346万
2023-09-25 61.36 63.47 60.93 62.94 2.51% 51万 5008万
2023-09-26 62.73 63.28 62.27 62.42 -0.83% 27万 2635万
2023-09-27 62.47 64.29 60.32 63.73 2.11% 67万 6589万
2023-09-28 63.62 64.33 62.00 62.69 -1.64% 62万 6084万
2023-10-09 62.60 63.38 62.01 62.38 -0.48% 40万 3882万
2023-10-10 62.38 62.38 59.83 60.19 -3.52% 73万 6909万
2023-10-11 60.19 62.53 60.19 61.72 2.55% 62万 5957万
2023-10-12 61.72 63.30 61.19 62.00 0.44% 36万 3489万
2023-10-13 62.01 62.80 60.76 61.10 -1.45% 29万 2831万
2023-10-16 61.56 61.93 58.66 59.02 -3.39% 66万 6106万
2023-10-17 59.06 59.06 56.52 57.24 -3.03% 58万 5194万
2023-10-18 57.60 57.67 55.48 55.61 -2.83% 51万 4484万
2023-10-19 55.61 56.51 54.46 55.45 -0.29% 33万 2904万
2023-10-20 55.86 56.05 54.58 54.84 -1.11% 28万 2464万
2023-10-23 54.83 54.83 52.95 53.22 -2.94% 33万 2748万
2023-10-24 53.61 54.35 52.78 53.72 0.92% 40万 3341万
2023-10-25 54.26 54.56 53.17 53.59 -0.23% 29万 2439万
2023-10-26 53.22 53.60 51.93 53.07 -0.98% 40万 3313万
2023-10-27 52.42 58.24 52.42 57.93 9.15% 110万 9523万
2023-10-30 57.28 60.68 57.27 59.98 3.55% 78万 7283万
2023-10-31 59.59 60.70 59.44 59.61 -0.61% 30万 2802万
2023-11-01 59.10 59.70 58.09 58.28 -2.24% 34万 3149万
2023-11-02 58.13 58.57 56.90 56.90 -2.36% 31万 2840万
2023-11-03 56.85 59.59 56.85 58.43 2.69% 37万 3429万
2023-11-06 59.49 60.56 58.66 60.32 3.24% 39万 3680万
2023-11-07 60.23 60.62 59.82 60.15 -0.29% 25万 2392万
2023-11-08 59.99 61.10 59.95 60.84 1.15% 32万 3022万
2023-11-09 61.28 61.49 59.01 59.23 -2.65% 51万 4764万
2023-11-10 59.22 59.74 58.51 58.77 -0.77% 36万 3332万
2023-11-13 58.85 59.80 58.26 59.67 1.54% 37万 3460万
2023-11-14 59.67 60.26 59.20 59.71 0.06% 17万 1596万
2023-11-15 60.29 60.30 58.86 59.54 -0.28% 35万 3234万
2023-11-16 59.54 59.54 58.26 58.41 -1.9% 24万 2226万
2023-11-17 58.13 59.37 58.13 59.13 1.23% 24万 2203万
2023-11-20 59.14 61.66 58.88 61.23 3.56% 57万 5370万
2023-11-21 61.36 61.36 59.65 59.89 -2.19% 53万 4958万
2023-11-22 59.86 60.14 59.08 59.10 -1.32% 23万 2149万
2023-11-23 59.55 61.74 58.80 60.64 2.6% 40万 3747万
2023-11-24 60.28 60.43 59.00 59.27 -2.26% 37万 3407万
2023-11-27 59.27 59.65 58.68 59.26 -0.02% 32万 2931万
2023-11-28 59.27 62.00 58.44 61.03 2.99% 76万 7230万
2023-11-29 60.82 61.61 59.52 59.74 -2.12% 36万 3395万
2023-11-30 59.43 59.46 58.15 59.33 -0.67% 41万 3743万
2023-12-01 59.33 60.08 58.65 59.79 0.77% 29万 2694万
2023-12-04 59.49 59.75 58.46 59.20 -0.99% 35万 3207万
2023-12-05 59.04 59.04 56.98 57.00 -3.71% 47万 4203万
2023-12-06 56.84 61.36 54.26 60.67 6.44% 164万 1.50亿
2023-12-07 60.67 61.34 58.67 58.75 -3.17% 71万 6644万
2023-12-08 58.56 59.15 57.49 58.15 -1.01% 64万 5764万
2023-12-11 57.81 59.21 56.60 58.98 1.42% 55万 4974万
2023-12-12 58.97 59.63 58.06 59.09 0.19% 45万 4141万
2023-12-13 58.56 60.67 58.33 59.97 1.49% 63万 5870万
2023-12-14 60.15 62.58 60.09 61.87 3.17% 124万 1.19亿
2023-12-15 61.78 61.93 59.98 60.47 -2.27% 60万 5641万
2023-12-18 60.65 62.43 60.14 61.43 1.59% 64万 6131万
2023-12-19 61.67 61.98 59.62 60.44 -1.61% 54万 5091万
2023-12-20 60.12 61.03 58.38 58.38 -3.41% 43万 4015万
2023-12-21 58.33 59.43 57.16 58.59 0.35% 40万 3595万
2023-12-22 58.59 58.89 56.98 57.29 -2.21% 33万 3040万
2023-12-25 57.49 57.64 56.39 57.02 -0.47% 27万 2376万
2023-12-26 56.84 56.84 55.78 56.12 -1.59% 26万 2308万
2023-12-27 57.42 58.51 56.20 56.71 1.06% 44万 3905万
2023-12-28 56.34 59.44 55.91 58.88 3.82% 58万 5237万
2023-12-29 58.89 64.40 58.89 62.09 5.46% 217万 2.11亿
2024-01-02 62.22 63.82 61.90 62.16 0.1% 76万 7424万
2024-01-03 62.09 62.49 61.01 61.89 -0.44% 46万 4460万
2024-01-04 61.92 62.26 61.34 62.21 0.52% 41万 3964万
2024-01-05 62.40 62.42 59.61 59.85 -3.79% 54万 5151万
2024-01-08 59.75 59.84 56.57 56.81 -5.08% 60万 5379万
2024-01-09 56.82 57.93 56.00 56.65 -0.28% 41万 3658万
2024-01-10 56.58 58.06 55.91 57.23 1.03% 39万 3492万
2024-01-11 57.05 58.92 57.04 58.20 1.7% 39万 3574万
2024-01-12 58.02 59.02 57.51 57.54 -1.14% 25万 2322万
2024-01-15 59.64 62.36 59.21 61.22 6.4% 145万 1.38亿
2024-01-16 61.20 62.20 59.16 59.75 -2.41% 78万 7391万
2024-01-17 59.68 60.37 58.27 58.53 -2.03% 37万 3397万
2024-01-18 58.13 59.65 56.34 59.31 1.32% 57万 5094万
2024-01-19 58.93 59.34 57.68 57.68 -2.74% 28万 2567万
2024-01-22 57.55 57.82 54.97 55.69 -3.45% 35万 3065万
2024-01-23 55.69 56.16 54.65 55.74 0.08% 31万 2739万
2024-01-24 55.87 56.68 52.04 54.53 -2.17% 49万 4161万
2024-01-25 54.62 55.96 53.68 55.59 1.94% 28万 2430万
2024-01-26 55.59 56.38 55.13 55.25 -0.6% 30万 2603万
2024-01-29 56.36 57.16 54.97 55.34 0.16% 35万 3082万
2024-01-30 57.49 57.49 55.01 55.21 -0.23% 25万 2208万
2024-01-31 55.47 55.55 52.23 52.26 -5.36% 36万 2983万
2024-02-01 52.06 52.97 49.84 50.56 -3.24% 41万 3309万
2024-02-02 50.64 51.41 47.93 48.66 -3.77% 39万 3026万
2024-02-05 47.93 48.41 44.90 45.96 -5.55% 47万 3390万
2024-02-06 46.07 49.72 44.17 48.34 5.19% 54万 4018万
2024-02-07 48.68 49.61 47.17 47.97 -0.77% 37万 2846万
2024-02-08 48.35 51.30 47.97 50.96 6.25% 46万 3607万
2024-02-19 51.14 52.35 51.08 51.53 1.1% 27万 2204万
2024-02-20 51.67 52.62 51.13 51.96 0.85% 21万 1756万
2024-02-21 51.36 53.46 51.16 52.26 0.56% 29万 2416万
2024-02-22 51.81 52.64 51.24 51.94 -0.61% 29万 2360万
2024-02-23 51.90 52.58 51.36 52.57 1.22% 26万 2167万
2024-02-26 53.99 55.27 53.44 53.91 2.54% 75万 6372万
2024-02-27 53.32 54.66 53.32 54.63 1.33% 33万 2819万
2024-02-28 54.65 55.54 52.64 52.64 -3.64% 48万 4098万
2024-02-29 52.62 53.91 52.62 53.61 1.85% 32万 2670万
2024-03-01 53.61 54.74 53.28 54.08 0.87% 45万 3849万
2024-03-04 54.10 54.58 53.29 53.50 -1.06% 37万 3125万
2024-03-05 53.50 53.50 52.07 52.14 -2.55% 33万 2741万
2024-03-06 52.18 52.76 51.75 52.16 0.04% 19万 1608万
2024-03-07 52.33 52.86 51.53 51.53 -1.2% 20万 1636万
2024-03-08 51.53 52.11 51.10 51.57 0.08% 13万 1072万
2024-03-11 51.61 53.28 51.54 53.11 2.99% 28万 2346万
2024-03-12 52.27 53.79 52.26 53.24 0.24% 30万 2493万
2024-03-13 53.15 53.47 52.66 52.86 -0.73% 26万 2174万
2024-03-14 53.09 53.79 52.13 52.53 -0.62% 29万 2420万
2024-03-15 51.79 52.97 51.77 52.66 0.25% 17万 1421万
2024-03-18 52.80 53.71 52.41 53.59 1.77% 36万 2977万
2024-03-19 53.17 53.55 52.64 52.64 -1.76% 30万 2507万
2024-03-20 52.64 53.84 52.53 53.58 1.78% 40万 3319万
2024-03-21 53.68 54.10 52.91 53.24 -0.64% 29万 2414万
2024-03-22 53.24 53.41 52.33 52.33 -1.71% 23万 1946万
2024-03-25 52.27 52.34 49.88 49.88 -4.67% 34万 2716万
2024-03-26 49.74 50.02 48.13 48.73 -2.32% 39万 2993万
2024-03-27 48.75 48.75 46.89 46.92 -3.71% 37万 2774万
2024-03-28 46.83 47.79 46.44 46.94 0.04% 36万 2687万
2024-03-29 47.08 47.32 45.87 46.59 -0.74% 31万 2265万
2024-04-01 47.14 48.12 46.82 48.02 3.06% 36万 2727万
2024-04-02 48.02 48.02 46.75 47.02 -2.09% 29万 2130万
2024-04-03 46.83 49.69 46.46 48.83 3.86% 56万 4188万
2024-04-08 48.52 48.52 46.52 46.52 -4.74% 42万 3127万
2024-04-09 46.52 47.48 46.18 47.36 1.81% 23万 1675万
2024-04-10 47.18 47.18 46.13 46.39 -2.05% 21万 1566万
2024-04-11 46.35 46.90 46.12 46.47 0.18% 18万 1367万
2024-04-12 46.38 46.82 46.20 46.32 -0.33% 16万 1167万
2024-04-15 45.89 46.82 45.26 46.07 -0.54% 28万 2018万
2024-04-16 46.07 46.07 43.63 44.00 -4.49% 38万 2636万
2024-04-17 44.21 45.64 44.21 45.60 3.64% 30万 2120万
2024-04-18 45.54 46.67 45.14 46.54 2.05% 26万 1920万
2024-04-19 46.25 48.26 46.25 47.49 2.04% 37万 2772万
2024-04-22 47.49 50.21 47.39 49.67 4.6% 53万 4066万
2024-04-23 47.16 47.28 43.79 45.44 -8.52% 117万 8191万
2024-04-24 45.18 45.32 44.44 45.05 -0.85% 59万 4142万
2024-04-25 45.10 45.36 44.64 44.76 -0.65% 23万 1647万
2024-04-26 44.73 45.18 44.62 44.98 0.48% 48万 3373万
2024-04-29 45.05 46.68 44.84 46.64 3.71% 55万 3933万
2024-04-30 46.38 46.60 45.56 46.00 -1.37% 34万 2486万
2024-05-06 46.51 47.25 46.49 46.97 2.11% 49万 3629万
2024-05-07 47.14 47.38 46.60 47.09 0.25% 32万 2338万
2024-05-08 47.09 47.55 46.31 46.57 -1.1% 31万 2287万
2024-05-09 46.57 47.51 46.51 47.29 1.54% 26万 1954万
2024-05-10 47.48 47.48 46.20 46.37 -1.94% 26万 1888万
2024-05-13 46.12 46.13 44.72 45.27 -2.37% 46万 3231万
2024-05-14 45.27 45.69 45.02 45.04 -0.51% 17万 1195万
2024-05-15 45.29 45.41 44.42 44.52 -1.15% 29万 2013万
2024-05-16 44.61 44.80 44.31 44.33 -0.44% 29万 2027万
2024-05-17 44.32 44.74 44.25 44.70 0.83% 16万 1110万
2024-05-20 44.76 45.50 44.68 44.71 0.03% 24万 1685万
2024-05-21 44.78 44.80 43.79 44.04 -1.5% 27万 1851万
2024-05-22 43.88 44.32 43.87 44.25 0.47% 10万 743万
2024-05-23 44.23 44.23 43.20 43.21 -2.34% 36万 2491万
2024-05-24 43.47 43.49 43.06 43.15 -0.15% 20万 1378万
2024-05-27 43.15 43.60 42.63 43.15 0.0% 17万 1148万
2024-05-28 43.08 43.20 42.76 42.79 -0.82% 13万 925万
2024-05-29 42.71 43.14 42.71 42.86 0.17% 13万 912万
2024-05-30 42.73 42.87 42.35 42.35 -1.19% 20万 1366万
2024-05-31 42.35 42.78 42.35 42.44 0.21% 21万 1389万
2024-06-03 42.47 42.95 42.24 42.33 -0.26% 34万 2240万
2024-06-04 42.24 42.48 41.66 41.86 -1.11% 18万 1222万
2024-06-05 41.70 42.02 41.04 41.04 -1.98% 30万 1975万
2024-06-06 41.03 41.21 38.74 39.09 -4.75% 72万 4459万
2024-06-07 39.18 39.24 37.53 38.10 -2.51% 92万 5459万
2024-06-11 38.05 38.87 37.60 38.74 1.66% 49万 2917万
2024-06-12 38.74 39.02 38.45 38.72 -0.03% 41万 2514万
2024-06-13 38.63 39.69 38.46 39.50 2.02% 108万 6551万
2024-06-14 39.47 39.65 38.67 38.76 -1.9% 73万 4467万
2024-06-17 38.76 38.76 38.05 38.14 -1.58% 35万 2107万
2024-06-18 39.27 40.27 38.81 38.98 2.2% 96万 5894万
2024-06-19 39.14 39.72 38.83 38.95 -0.08% 56万 3429万
2024-06-20 38.95 40.69 38.95 39.93 2.52% 98万 6116万
2024-06-21 39.75 39.75 38.95 39.30 -1.59% 44万 2732万
2024-06-24 39.08 39.14 36.62 36.64 -6.77% 88万 5132万
2024-06-25 36.56 36.78 35.88 36.18 -1.25% 46万 2627万
2024-06-26 36.28 37.57 36.05 37.37 3.29% 29万 1696万
2024-06-27 37.22 37.33 36.56 36.61 -2.02% 22万 1271万
2024-06-28 36.60 37.35 36.60 37.05 1.2% 31万 1808万
2024-07-01 37.05 37.75 36.71 37.58 1.43% 39万 2248万
2024-07-02 37.62 38.29 37.15 38.18 1.6% 44万 2625万
2024-07-03 38.36 39.14 37.93 38.67 1.27% 62万 3768万
2024-07-04 38.98 39.08 38.11 38.28 -0.99% 30万 1838万
2024-07-05 38.15 39.08 37.89 38.98 1.82% 40万 2419万
2024-07-08 38.94 38.98 37.98 38.08 -2.32% 25万 1533万
2024-07-09 38.21 39.30 38.21 39.30 3.21% 53万 3227万
2024-07-10 39.02 39.80 38.92 39.54 0.61% 34万 2100万
2024-07-11 39.96 40.76 39.76 40.68 2.89% 52万 3309万
2024-07-12 40.84 41.05 40.48 40.92 0.59% 50万 3212万
2024-07-15 40.99 40.99 39.94 40.06 -2.1% 31万 1987万
2024-07-16 40.34 40.34 39.40 39.71 -0.87% 38万 2342万
2024-07-17 39.86 40.21 39.50 39.79 0.2% 35万 2206万
2024-07-18 39.41 39.92 39.28 39.77 -0.05% 34万 2106万
2024-07-19 39.72 40.18 39.42 40.05 0.7% 40万 2527万
2024-07-22 40.00 40.37 39.58 39.60 -1.13% 39万 2439万
2024-07-23 39.58 39.58 38.40 38.45 -2.9% 38万 2334万
2024-07-24 38.36 38.72 37.94 37.97 -1.24% 20万 1219万
2024-07-25 37.97 39.49 37.81 39.27 3.44% 45万 2763万
2024-07-26 39.38 39.65 38.94 39.18 -0.23% 21万 1284万
2024-07-29 38.92 39.72 38.58 38.58 -1.53% 19万 1194万
2024-07-30 38.61 39.27 38.37 38.43 -0.39% 21万 1314万
2024-07-31 38.43 39.14 37.93 39.13 1.82% 56万 3404万
2024-08-01 39.01 39.27 38.54 38.64 -1.25% 40万 2451万
2024-08-02 38.47 38.94 38.00 38.10 -1.39% 35万 2110万
2024-08-05 37.97 38.30 37.06 37.06 -2.73% 31万 1846万
2024-08-06 37.36 37.85 37.36 37.81 2.0% 20万 1205万
2024-08-07 37.66 38.09 37.40 37.59 -0.58% 14万 860万
2024-08-08 37.40 37.88 37.14 37.54 -0.12% 12万 752万
2024-08-09 37.42 38.03 37.30 37.37 -0.46% 16万 960万
2024-08-12 37.11 37.84 37.11 37.43 0.17% 12万 746万
2024-08-13 37.43 37.61 37.15 37.52 0.24% 9万 559万
2024-08-14 37.84 37.84 36.80 36.80 -1.93% 20万 1171万
2024-08-15 36.69 37.21 36.57 36.80 0.02% 17万 985万
2024-08-16 36.81 37.12 36.57 36.72 -0.23% 11万 659万
2024-08-19 36.71 36.88 36.04 36.04 -1.85% 19万 1116万
2024-08-20 36.04 36.12 33.96 33.97 -5.75% 58万 3136万
2024-08-21 34.10 34.21 33.30 33.54 -1.25% 32万 1692万
2024-08-22 33.50 33.70 32.60 32.68 -2.57% 20万 1014万
2024-08-23 32.67 33.08 32.07 32.51 -0.52% 36万 1820万
2024-08-26 32.44 32.70 32.12 32.62 0.32% 21万 1083万
2024-08-27 32.62 32.62 31.96 32.10 -1.57% 23万 1130万
2024-08-28 34.00 36.36 33.60 34.50 7.48% 110万 5888万
2024-08-29 34.46 34.54 33.87 34.28 -0.65% 68万 3548万
2024-08-30 34.36 34.98 33.88 34.88 1.76% 60万 3181万
2024-09-02 34.72 35.20 34.20 34.23 -1.87% 38万 2021万
2024-09-03 34.00 34.54 34.00 34.20 -0.1% 25万 1335万
2024-09-04 33.88 34.48 33.83 34.00 -0.6% 29万 1506万
2024-09-05 34.00 34.19 33.87 34.02 0.06% 16万 876万
2024-09-06 34.02 34.02 33.02 33.02 -2.92% 23万 1203万
2024-09-09 32.36 33.19 32.36 33.16 0.42% 21万 1077万
2024-09-10 32.94 33.46 32.68 33.27 0.32% 21万 1079万
2024-09-11 33.27 33.96 33.01 33.96 2.1% 28万 1434万
2024-09-12 34.19 34.51 33.98 34.20 0.7% 17万 912万
2024-09-13 34.21 34.36 33.73 33.91 -0.85% 20万 1062万
2024-09-18 34.44 34.97 34.12 34.56 1.92% 51万 2685万
2024-09-19 34.56 35.84 34.56 35.59 2.97% 75万 4099万
2024-09-20 35.84 35.84 35.13 35.21 -1.07% 37万 1996万
2024-09-23 35.21 35.71 34.71 35.22 0.04% 35万 1877万
2024-09-24 35.33 36.09 35.06 36.01 2.24% 79万 4344万
2024-09-25 36.07 37.15 36.07 36.84 2.32% 77万 4328万
2024-09-26 36.86 37.51 36.51 37.51 1.8% 60万 3404万
2024-09-27 37.74 39.45 37.74 39.37 4.96% 46万 2716万
2024-09-30 41.43 45.56 40.64 44.72 13.58% 242万 1.59亿
2024-10-08 52.40 52.40 47.46 50.80 13.62% 244万 1.86亿
2024-10-09 48.53 49.04 45.02 45.02 -11.39% 139万 1.01亿
2024-10-10 46.03 47.34 44.92 44.95 -0.16% 69万 4849万
2024-10-11 45.04 45.04 42.42 42.61 -5.19% 58万 3823万
2024-10-14 42.85 43.17 41.79 43.04 1.0% 34万 2227万
2024-10-15 42.81 43.50 42.54 42.64 -0.93% 40万 2634万
2024-10-16 42.09 42.94 41.80 42.52 -0.28% 28万 1840万
2024-10-17 42.61 44.64 42.56 43.60 2.54% 55万 3690万
2024-10-18 43.66 46.00 43.08 45.47 4.3% 65万 4467万
2024-10-21 45.81 46.62 45.11 45.78 0.68% 64万 4505万
2024-10-22 45.78 45.78 44.77 45.06 -1.57% 41万 2862万
2024-10-23 45.36 45.66 45.06 45.37 0.69% 25万 1729万
2024-10-24 45.37 45.56 44.78 44.78 -1.3% 23万 1626万
2024-10-25 44.87 45.70 44.75 45.48 1.57% 32万 2225万
2024-10-28 45.38 45.64 44.95 45.59 0.23% 27万 1883万
2024-10-29 43.70 44.05 41.64 41.79 -8.34% 139万 9077万
2024-10-30 41.79 42.20 39.78 40.24 -3.71% 83万 5174万
2024-10-31 40.24 40.76 39.65 40.18 -0.15% 52万 3211万
2024-11-01 40.18 40.24 39.38 39.53 -1.62% 37万 2282万
2024-11-04 40.11 40.66 39.51 40.65 2.84% 34万 2089万
2024-11-05 40.65 41.53 40.65 41.49 2.05% 59万 3708万
2024-11-06 41.60 41.93 40.95 41.22 -0.63% 55万 3475万
2024-11-07 41.03 42.66 41.03 42.32 2.66% 56万 3608万
2024-11-08 42.75 43.70 42.45 42.94 1.46% 68万 4464万
2024-11-11 42.94 44.43 42.59 44.43 3.48% 66万 4386万
2024-11-12 44.58 45.71 43.73 43.97 -1.04% 74万 5059万
2024-11-13 43.40 44.42 43.27 44.11 0.31% 39万 2623万
2024-11-14 44.50 46.31 44.29 44.41 0.69% 70万 4851万
2024-11-15 43.89 44.49 43.32 43.32 -2.46% 34万 2283万
2024-11-18 44.02 44.04 41.98 42.12 -2.76% 34万 2265万
2024-11-19 42.48 42.94 41.51 42.86 1.75% 33万 2135万
2024-11-20 42.87 43.83 42.35 43.72 1.99% 27万 1844万
2024-11-21 44.04 44.04 42.28 42.87 -1.94% 32万 2132万
2024-11-22 42.94 42.94 41.13 41.16 -3.97% 25万 1602万
2024-11-25 40.87 42.08 40.77 41.77 1.47% 15万 984万
2024-11-26 41.76 42.22 41.29 41.45 -0.77% 14万 918万
2024-11-27 41.50 41.88 40.64 41.88 1.05% 20万 1300万
2024-11-28 42.08 42.14 41.70 42.07 0.46% 20万 1298万
2024-11-29 42.26 43.12 41.66 42.64 1.36% 25万 1672万
2024-12-02 42.65 43.26 42.23 42.99 0.82% 27万 1789万
2024-12-03 42.83 43.66 42.74 43.35 0.84% 39万 2563万
2024-12-04 43.27 43.36 42.52 42.61 -1.71% 21万 1371万
2024-12-05 42.52 42.94 42.35 42.73 0.28% 15万 1039万
2024-12-06 42.61 43.12 42.43 43.04 0.74% 30万 2005万
2024-12-09 43.06 43.32 42.41 42.64 -0.93% 16万 1048万
2024-12-10 43.16 43.98 42.80 42.85 0.48% 50万 3352万
2024-12-11 42.85 43.56 42.85 43.22 0.87% 32万 2140万
2024-12-12 43.28 43.88 43.19 43.59 0.85% 33万 2216万
2024-12-13 43.77 44.04 43.20 43.24 -0.8% 47万 3144万
2024-12-16 43.33 46.06 42.93 45.34 4.85% 97万 6655万
2024-12-17 45.08 45.08 43.79 43.85 -3.29% 50万 3422万
2024-12-18 44.17 44.20 42.99 43.32 -1.2% 32万 2174万
2024-12-19 43.07 43.35 42.61 43.04 -0.65% 22万 1468万
2024-12-20 43.12 43.82 42.81 43.10 0.15% 28万 1866万
2024-12-23 43.07 43.07 41.23 41.43 -3.87% 47万 2991万
2024-12-24 41.43 41.76 41.03 41.51 0.19% 21万 1368万
2024-12-25 41.79 42.01 40.78 40.97 -1.31% 23万 1482万
2024-12-26 41.10 41.55 41.10 41.30 0.8% 17万 1076万
2024-12-27 41.10 41.62 41.02 41.22 -0.19% 16万 1015万
2024-12-30 41.43 41.43 40.82 41.15 -0.16% 17万 1096万
2024-12-31 41.41 41.56 40.74 40.76 -0.96% 27万 1696万
2025-01-02 41.08 41.08 39.78 39.99 -1.87% 24万 1477万
2025-01-03 40.06 40.36 38.21 38.40 -4.0% 25万 1526万
2025-01-06 38.79 39.71 38.29 38.99 1.56% 19万 1170万
2025-01-07 38.91 39.45 38.85 39.45 1.18% 19万 1161万
2025-01-08 40.09 40.09 39.13 39.92 1.18% 27万 1669万
2025-01-09 40.09 40.11 39.51 40.08 0.4% 23万 1407万
2025-01-10 40.10 40.56 39.66 39.72 -0.9% 21万 1302万
2025-01-13 39.65 40.64 38.86 40.51 2.0% 22万 1377万
2025-01-14 40.62 41.41 40.24 41.37 2.11% 27万 1703万
2025-01-15 41.35 41.42 40.87 40.97 -0.97% 10万 654万
2025-01-16 40.97 41.53 40.78 41.36 0.96% 18万 1179万
2025-01-17 40.91 41.15 40.33 40.82 -1.32% 17万 1101万
2025-01-20 40.85 41.30 40.45 40.69 -0.31% 18万 1170万
2025-01-21 41.07 41.22 40.52 40.77 0.19% 12万 804万
2025-01-22 40.82 40.96 40.44 40.51 -0.65% 12万 802万
2025-01-23 40.91 41.41 40.32 40.32 -0.45% 27万 1680万
2025-01-24 40.26 40.68 40.18 40.30 -0.05% 27万 1686万
2025-01-27 40.43 40.54 39.52 40.25 -0.13% 23万 1411万
2025-02-05 40.26 41.22 39.90 40.87 1.54% 25万 1547万
2025-02-06 40.78 41.34 40.68 41.21 0.84% 26万 1637万
2025-02-07 40.89 41.66 40.89 41.43 0.53% 34万 2192万
2025-02-10 41.28 41.82 41.20 41.69 0.63% 33万 2122万
2025-02-11 42.01 42.40 41.68 41.89 0.47% 32万 2096万
2025-02-12 41.58 42.27 41.38 41.95 0.14% 35万 2275万
2025-02-13 41.67 41.83 41.36 41.37 -1.38% 27万 1768万
2025-02-14 41.57 42.16 41.42 42.03 1.61% 37万 2384万
2025-02-17 42.55 43.07 42.05 42.81 1.86% 48万 3158万
2025-02-18 42.86 42.86 41.23 41.53 -3.01% 34万 2205万
2025-02-19 41.56 42.51 41.36 42.37 2.03% 30万 1958万
2025-02-20 42.37 42.99 42.32 42.83 1.1% 37万 2464万
2025-02-21 42.78 43.89 42.37 43.69 2.0% 61万 4067万
2025-02-24 43.73 45.37 43.05 44.64 2.18% 89万 5989万
2025-02-25 44.35 45.55 44.35 44.46 -0.41% 68万 4678万
2025-02-26 44.08 45.09 44.07 44.45 -0.01% 34万 2321万
2025-02-27 44.45 45.51 44.17 45.43 2.2% 58万 4011万
2025-02-28 45.18 45.57 43.83 44.06 -3.03% 51万 3479万
2025-03-03 44.05 45.04 43.73 44.06 0.0% 41万 2835万
2025-03-04 44.32 45.04 43.62 44.75 1.57% 39万 2649万
2025-03-05 44.75 45.02 43.94 44.69 -0.13% 41万 2774万
2025-03-06 44.80 45.08 44.53 44.83 0.32% 57万 3916万
2025-03-07 44.65 44.89 43.91 44.14 -1.54% 33万 2239万
2025-03-10 44.19 44.70 43.81 44.20 0.13% 19万 1338万
2025-03-11 44.16 44.16 43.20 43.56 -1.46% 29万 1971万
2025-03-12 43.92 43.92 43.19 43.41 -0.33% 24万 1647万
2025-03-13 43.25 43.47 42.53 43.40 -0.03% 34万 2273万
2025-03-14 43.26 43.70 42.97 43.66 0.61% 27万 1786万
2025-03-17 43.98 44.23 43.50 43.87 0.48% 34万 2330万
2025-03-18 43.66 44.24 43.66 43.97 0.21% 22万 1535万
2025-03-19 44.13 44.58 43.80 44.14 0.4% 32万 2197万
2025-03-20 43.94 44.39 43.68 43.91 -0.52% 29万 1968万
2025-03-21 43.65 46.08 43.65 44.45 1.23% 86万 5928万
2025-03-24 44.42 45.02 43.66 44.28 -0.38% 46万 3156万
2025-03-25 43.88 44.62 43.76 44.01 -0.62% 27万 1872万
2025-03-26 44.01 44.89 43.91 44.40 0.9% 28万 1901万
2025-03-27 44.21 44.78 42.96 43.88 -1.17% 43万 2859万
2025-03-28 43.83 45.50 43.83 44.15 0.61% 66万 4526万
2025-03-31 43.93 44.43 42.53 42.96 -2.7% 61万 4032万
2025-04-01 43.07 44.72 42.91 44.18 2.83% 76万 5115万
2025-04-02 44.06 44.84 43.50 44.50 0.73% 41万 2769万
2025-04-03 44.49 45.45 43.62 43.99 -1.14% 45万 3081万
2025-04-07 42.42 42.68 38.55 39.46 -10.3% 82万 5148万
2025-04-08 39.78 41.09 39.24 40.21 1.9% 33万 2027万
2025-04-09 39.63 41.67 38.36 41.05 2.08% 41万 2512万
2025-04-10 41.47 42.61 41.47 41.72 1.65% 42万 2754万
2025-04-11 41.61 42.74 41.18 42.09 0.88% 46万 2948万
2025-04-14 42.40 43.39 42.22 42.93 2.0% 40万 2669万
2025-04-15 42.74 43.35 42.55 43.22 0.67% 22万 1468万
2025-04-16 43.20 43.25 41.89 42.39 -1.92% 26万 1735万
2025-04-17 42.01 43.12 41.95 42.54 0.34% 25万 1631万
2025-04-18 42.74 43.00 42.15 42.51 -0.06% 21万 1394万
2025-04-21 42.52 43.07 42.26 42.79 0.65% 23万 1547万
2025-04-22 42.64 45.67 42.42 44.68 4.43% 99万 6722万
2025-04-23 44.64 45.11 44.45 44.71 0.06% 45万 3132万
2025-04-24 45.20 45.20 44.18 44.49 -0.49% 44万 3011万
2025-04-25 44.58 45.24 44.12 45.08 1.33% 36万 2499万
2025-04-28 45.08 45.08 44.08 44.08 -2.23% 39万 2668万
2025-04-29 42.74 42.74 39.90 40.70 -7.65% 110万 6864万
2025-04-30 40.57 41.06 40.57 40.74 0.08% 29万 1861万
2025-05-06 40.96 41.43 40.87 41.26 1.29% 35万 2243万
2025-05-07 41.48 42.08 41.12 41.57 0.75% 40万 2584万
2025-05-08 41.57 42.20 41.15 42.01 1.06% 25万 1634万
2025-05-09 42.01 42.01 41.20 41.62 -0.94% 26万 1671万
2025-05-12 41.43 42.08 41.30 41.67 0.13% 21万 1361万
2025-05-13 42.02 42.50 41.76 42.01 0.82% 40万 2607万
2025-05-14 41.89 42.39 41.20 41.28 -1.74% 48万 3071万
2025-05-15 41.12 41.28 40.86 40.91 -0.91% 26万 1647万
2025-05-16 40.86 41.55 40.80 41.16 0.63% 25万 1621万
2025-05-19 41.16 41.41 40.94 41.33 0.4% 14万 903万
2025-05-20 41.35 42.27 41.10 42.12 1.91% 39万 2539万
2025-05-21 41.82 42.27 41.64 41.97 -0.34% 22万 1431万
2025-05-22 41.66 42.20 41.61 41.94 -0.08% 24万 1574万
2025-05-23 41.75 42.14 41.41 41.43 -1.22% 24万 1529万
2025-05-26 41.68 41.75 40.94 41.39 -0.08% 19万 1209万
2025-05-27 41.11 41.68 41.11 41.66 0.65% 17万 1113万
2025-05-28 41.61 41.87 41.37 41.46 -0.49% 14万 903万
2025-05-29 41.51 42.21 41.27 41.83 0.89% 24万 1570万
2025-05-30 41.66 42.07 41.44 41.45 -0.9% 20万 1324万
2025-06-03 41.31 41.84 41.16 41.60 0.35% 17万 1113万
2025-06-04 41.87 41.92 41.47 41.66 0.14% 15万 997万
2025-06-05 41.55 42.07 41.55 41.68 0.06% 24万 1557万
2025-06-06 41.75 41.95 41.59 41.78 0.24% 22万 1434万
2025-06-09 41.76 42.47 41.72 42.45 1.59% 28万 1824万
2025-06-10 42.55 42.55 41.80 42.08 -0.85% 36万 2357万
2025-06-11 42.22 42.36 41.78 42.22 0.31% 18万 1196万
2025-06-12 42.22 42.22 41.82 41.94 -0.65% 26万 1713万
2025-06-13 41.85 41.91 41.09 41.10 -2.01% 39万 2510万
2025-06-16 41.41 41.41 40.95 41.38 0.69% 21万 1319万
2025-06-17 41.37 41.56 41.18 41.32 -0.14% 19万 1229万
2025-06-18 41.12 41.42 40.95 41.36 0.08% 14万 891万
2025-06-19 41.07 41.45 40.95 40.97 -0.92% 17万 1108万
2025-06-20 40.81 41.16 40.81 40.97 -0.02% 14万 887万
2025-06-23 40.91 41.35 40.79 41.33 0.88% 17万 1112万
2025-06-24 41.22 42.01 41.16 41.80 1.15% 27万 1752万
2025-06-25 41.76 41.98 41.49 41.88 0.18% 26万 1644万
2025-06-26 41.74 42.06 41.62 41.88 0.0% 15万 995万
2025-06-27 41.88 42.24 41.76 42.08 0.48% 21万 1327万
2025-06-30 41.96 42.48 41.82 42.48 0.97% 32万 2049万
2025-07-01 42.48 42.83 42.28 42.72 0.57% 31万 2019万
2025-07-02 42.72 42.92 42.58 42.84 0.27% 29万 1871万
2025-07-03 42.84 42.95 42.61 42.72 -0.27% 22万 1439万
2025-07-04 42.74 42.86 42.32 42.53 -0.45% 28万 1825万
2025-07-07 42.54 43.29 42.54 43.00 1.1% 30万 1941万
2025-07-08 43.35 43.35 42.94 43.02 0.05% 27万 1765万
2025-07-09 42.75 43.10 42.52 42.60 -0.96% 35万 2279万
2025-07-10 42.60 42.74 42.42 42.66 0.14% 31万 1996万
2025-07-11 42.66 42.98 42.57 42.95 0.67% 27万 1759万
2025-07-14 42.97 43.35 42.88 43.35 0.92% 27万 1789万
2025-07-15 43.35 44.40 43.06 43.49 0.34% 57万 3794万
2025-07-16 43.39 44.19 43.35 44.00 1.17% 33万 2223万
2025-07-17 44.07 44.07 43.68 43.83 -0.38% 27万 1816万
2025-07-18 43.82 43.97 43.67 43.97 0.3% 21万 1395万
2025-07-21 43.97 44.52 43.87 44.43 1.05% 29万 1982万
2025-07-22 44.43 45.22 44.09 44.49 0.14% 44万 3002万
2025-07-23 44.39 45.13 44.12 44.62 0.3% 43万 2904万
2025-07-24 44.63 45.84 44.45 45.48 1.93% 56万 3831万
2025-07-25 45.56 47.45 45.10 46.87 3.05% 126万 8839万
2025-07-28 47.15 47.35 46.22 46.34 -1.14% 79万 5543万
2025-07-29 46.38 46.71 46.09 46.56 0.48% 60万 4197万
2025-07-30 46.58 48.23 45.91 46.39 -0.36% 95万 6752万
2025-07-31 46.10 47.01 46.02 46.17 -0.48% 81万 5673万
2025-08-01 46.16 46.98 46.06 46.77 1.3% 67万 4711万
2025-08-04 46.79 47.89 46.40 47.65 1.87% 56万 3962万
2025-08-05 47.70 48.88 47.67 48.17 1.09% 72万 5258万
2025-08-06 48.09 48.22 47.28 47.89 -0.57% 58万 4197万
2025-08-07 47.76 48.68 47.33 47.55 -0.73% 60万 4313万
2025-08-08 47.54 48.48 47.09 48.47 1.94% 73万 5279万
2025-08-11 48.23 49.60 48.09 49.00 1.09% 58万 4290万
2025-08-12 49.00 50.75 48.54 49.85 1.75% 106万 7960万
2025-08-13 49.86 49.88 48.46 49.04 -1.62% 79万 5861万
2025-08-14 49.14 49.22 47.06 47.07 -4.03% 88万 6317万
2025-08-15 47.95 48.01 47.10 47.43 0.78% 59万 4239万
2025-08-18 47.51 48.38 47.43 47.59 0.34% 70万 5064万
2025-08-19 47.53 48.27 47.44 47.83 0.49% 54万 3880万
2025-08-20 47.89 47.89 47.16 47.73 -0.21% 48万 3442万
2025-08-21 47.93 48.01 47.25 47.40 -0.69% 53万 3844万
2025-08-22 47.45 47.55 47.20 47.54 0.3% 50万 3599万
2025-08-25 47.54 47.78 47.31 47.53 -0.01% 59万 4233万
2025-08-26 47.67 47.67 47.13 47.27 -0.55% 50万 3574万
2025-08-27 47.28 47.63 46.38 46.47 -1.7% 71万 5059万
2025-08-28 46.63 46.75 44.84 45.86 -1.31% 73万 5022万
2025-08-29 45.62 45.86 45.23 45.28 -1.28% 42万 2876万
2025-09-01 45.88 46.62 45.44 45.99 1.58% 68万 4682万
2025-09-02 45.88 46.54 44.73 44.79 -2.61% 78万 5314万
2025-09-03 44.95 45.32 44.75 44.96 0.37% 53万 3592万
2025-09-04 44.67 45.10 43.63 44.22 -1.63% 77万 5163万
2025-09-05 44.23 45.04 44.19 44.95 1.65% 48万 3223万
2025-09-08 44.97 45.86 44.80 45.78 1.84% 47万 3256万
2025-09-09 45.71 45.98 44.69 44.96 -1.78% 45万 3092万
2025-09-10 45.25 45.54 44.57 44.89 -0.16% 29万 1980万
2025-09-11 44.75 45.51 44.44 45.38 1.09% 38万 2627万
2025-09-12 45.48 45.78 45.20 45.40 0.06% 38万 2640万
2025-09-15 45.12 45.52 44.83 44.96 -0.97% 37万 2553万
2025-09-16 44.89 45.68 44.89 45.17 0.46% 50万 3444万
2025-09-17 45.02 45.17 44.71 44.82 -0.77% 39万 2679万
2025-09-18 44.80 45.03 43.82 44.01 -1.82% 50万 3363万
2025-09-19 43.95 44.31 43.62 43.92 -0.2% 41万 2701万
2025-09-22 43.92 44.33 43.35 43.59 -0.76% 39万 2557万
2025-09-23 43.75 44.09 42.09 42.96 -1.44% 36万 2331万
2025-09-24 43.04 43.75 42.67 43.74 1.82% 33万 2170万
2025-09-25 43.73 44.11 43.49 43.59 -0.35% 21万 1378万
2025-09-26 43.65 43.89 43.14 43.33 -0.58% 21万 1415万
2025-09-29 43.42 43.55 42.62 43.40 0.15% 22万 1425万
2025-09-30 43.67 44.15 43.41 43.95 1.26% 29万 1907万
2025-10-09 44.09 44.22 43.79 43.88 -0.15% 28万 1871万
2025-10-10 43.80 44.39 43.75 43.86 -0.05% 31万 2063万
2025-10-13 43.42 44.05 43.22 43.96 0.23% 23万 1556万
2025-10-14 44.17 44.74 44.02 44.35 0.9% 50万 3379万
2025-10-15 44.36 45.27 44.13 44.62 0.6% 45万 3042万
2025-10-16 44.61 44.62 43.89 43.99 -1.41% 29万 1921万
2025-10-17 43.97 43.99 42.95 43.00 -2.25% 35万 2334万
2025-10-20 43.01 43.66 43.01 43.27 0.62% 21万 1365万
2025-10-21 43.35 43.84 43.34 43.72 1.03% 19万 1275万
2025-10-22 43.50 43.97 43.50 43.89 0.4% 23万 1562万
2025-10-23 43.93 43.93 43.09 43.57 -0.73% 25万 1667万
2025-10-24 43.75 44.01 43.57 43.93 0.83% 27万 1783万
2025-10-27 44.34 44.34 43.94 44.10 0.38% 28万 1853万
2025-10-28 44.05 44.50 43.94 44.29 0.44% 23万 1566万
2025-10-29 44.19 44.25 43.71 43.87 -0.95% 24万 1614万
2025-10-30 43.83 44.28 43.47 43.56 -0.72% 26万 1735万
2025-10-31 43.42 44.92 43.42 44.67 2.56% 57万 3839万
2025-11-03 45.04 45.09 44.61 44.84 0.37% 28万 1893万
2025-11-04 45.09 45.09 44.37 44.69 -0.33% 23万 1571万
2025-11-05 44.55 45.20 44.42 45.10 0.9% 28万 1941万
2025-11-06 45.10 45.68 44.96 45.40 0.67% 44万 3041万
2025-11-07 45.48 45.74 45.24 45.56 0.35% 30万 2082万
2025-11-10 45.56 45.86 45.35 45.52 -0.09% 36万 2494万
2025-11-11 45.52 46.20 45.32 45.74 0.5% 42万 2890万
2025-11-12 45.74 45.81 45.18 45.41 -0.73% 41万 2829万
2025-11-13 45.41 45.68 44.75 45.36 -0.1% 47万 3193万
2025-11-14 45.00 45.97 45.00 45.53 0.37% 33万 2286万
2025-11-17 45.60 45.60 44.82 44.87 -1.44% 40万 2746万
2025-11-18 44.94 45.20 44.76 44.95 0.16% 30万 2055万
2025-11-19 45.02 45.08 44.07 44.11 -1.87% 37万 2482万
2025-11-20 44.16 44.27 43.66 44.01 -0.21% 25万 1681万
2025-11-21 43.75 44.07 42.43 42.68 -3.02% 39万 2543万
2025-11-24 42.70 43.15 42.48 43.06 0.88% 22万 1440万
2025-11-25 43.12 43.42 42.90 43.15 0.22% 26万 1736万
2025-11-26 43.07 43.65 42.82 42.85 -0.7% 27万 1809万
2025-11-27 42.66 43.29 42.62 43.14 0.67% 17万 1107万
2025-11-28 43.09 43.32 42.88 43.12 -0.03% 18万 1215万
2025-12-01 43.19 43.42 43.00 43.16 0.08% 26万 1686万
2025-12-02 43.09 43.11 42.56 42.57 -1.36% 27万 1733万
2025-12-03 42.62 42.82 42.22 42.33 -0.56% 24万 1537万
2025-12-04 42.40 42.40 41.74 41.74 -1.4% 23万 1479万
2025-12-05 41.74 41.96 41.45 41.94 0.5% 26万 1644万
2025-12-08 41.91 42.20 41.82 42.18 0.56% 22万 1407万
2025-12-09 42.00 42.18 41.92 42.04 -0.32% 16万 1029万
2025-12-10 42.02 42.06 41.51 41.86 -0.43% 21万 1317万
2025-12-11 41.82 41.92 41.31 41.40 -1.1% 22万 1376万
2025-12-12 41.25 41.58 41.17 41.54 0.34% 18万 1138万
2025-12-15 41.60 41.60 41.01 41.12 -1.01% 15万 959万
2025-12-16 41.01 41.08 40.65 40.81 -0.75% 14万 859万
2025-12-17 40.55 40.97 40.46 40.91 0.25% 20万 1277万
2025-12-18 40.94 41.29 40.65 41.09 0.44% 17万 1095万
2025-12-19 41.15 41.52 41.09 41.48 0.94% 14万 924万
2025-12-22 41.49 41.78 41.49 41.64 0.37% 13万 872万
2025-12-23 41.64 41.68 41.20 41.26 -0.9% 13万 846万
2025-12-24 41.07 41.74 41.07 41.74 1.15% 20万 1243万
2025-12-25 41.83 41.94 41.43 41.88 0.35% 19万 1218万
2025-12-26 41.88 42.05 41.56 41.68 -0.48% 18万 1128万
2025-12-29 41.75 41.87 41.43 41.74 0.13% 14万 934万
2025-12-30 41.49 41.80 41.43 41.58 -0.37% 18万 1170万
2025-12-31 41.65 42.15 41.35 42.06 1.14% 27万 1729万
2026-01-05 42.08 43.55 41.92 43.14 2.59% 44万 2825万
2026-01-06 44.75 46.34 44.15 44.47 3.08% 110万 7510万
2026-01-07 44.61 44.61 43.29 43.55 -2.07% 76万 5034万
2026-01-08 43.93 44.20 43.49 43.99 1.01% 37万 2461万
2026-01-09 43.99 46.02 43.99 45.42 3.23% 75万 5118万
2026-01-12 45.83 46.31 45.42 45.93 1.13% 61万 4192万
2026-01-13 45.81 46.75 45.09 45.97 0.09% 90万 6256万
2026-01-14 46.34 47.75 45.77 46.22 0.54% 70万 4912万
2026-01-15 45.90 46.55 45.49 46.52 0.65% 38万 2669万
2026-01-16 46.54 46.66 45.78 46.02 -1.08% 38万 2678万
2026-01-19 46.02 46.29 45.76 46.10 0.19% 34万 2394万
2026-01-20 46.08 46.38 45.84 46.14 0.09% 26万 1832万
2026-01-21 46.29 53.36 46.14 51.30 11.18% 340万 2.59亿
2026-01-22 51.30 51.30 49.01 49.96 -2.6% 162万 1.21亿
2026-01-23 50.09 55.64 49.66 53.68 7.43% 282万 2.23亿
2026-01-26 53.35 53.94 52.10 52.76 -1.7% 116万 9209万
2026-01-27 52.82 55.04 50.65 54.40 3.1% 180万 1.43亿
2026-01-28 54.11 54.47 52.77 53.26 -2.1% 106万 8556万
2026-01-29 53.51 55.31 51.94 53.26 0.0% 92万 7421万
2026-01-30 53.27 54.27 51.84 53.86 1.13% 74万 5947万
2026-02-02 53.87 54.71 51.29 51.39 -4.58% 83万 6549万
2026-02-03 52.26 53.87 51.35 53.29 3.69% 73万 5823万
2026-02-04 53.93 53.93 52.01 52.11 -2.22% 50万 3925万
2026-02-05 52.09 58.56 51.63 57.45 10.24% 200万 1.67亿
2026-02-06 57.45 57.45 55.46 56.26 -2.07% 90万 7684万
2026-02-09 56.78 57.04 55.50 56.32 0.11% 74万 6294万
2026-02-10 56.32 56.56 53.78 54.71 -2.86% 84万 6975万
2026-02-11 54.33 54.77 53.18 53.20 -2.76% 53万 4322万
2026-02-12 53.17 54.35 52.70 54.17 1.83% 48万 3905万
2026-02-13 53.45 54.17 53.24 53.28 -1.65% 25万 2089万
2026-02-24 53.79 53.96 52.78 53.16 -0.23% 42万 3390万
2026-02-25 53.13 53.90 52.88 53.71 1.03% 35万 2868万
2026-02-26 53.63 54.71 52.44 52.57 -2.11% 61万 4926万
2026-02-27 52.64 57.71 51.47 55.72 6.0% 113万 9324万
2026-03-02 53.97 54.77 52.50 52.92 -5.03% 80万 6429万
2026-03-03 53.44 53.44 50.12 50.34 -4.87% 81万 6216万
2026-03-04 50.28 50.28 49.12 49.62 -1.43% 32万 2431万
2026-03-05 49.86 50.90 49.80 50.03 0.82% 25万 1948万
2026-03-06 50.07 51.63 50.03 51.38 2.71% 32万 2508万
2026-03-09 50.06 51.09 50.05 50.96 -0.82% 24万 1827万
2026-03-10 51.40 52.03 51.03 51.41 0.88% 34万 2675万
2026-03-11 51.40 51.74 50.98 51.46 0.1% 31万 2448万
2026-03-12 51.43 52.02 51.11 51.67 0.42% 29万 2240万
2026-03-13 51.39 51.60 50.24 50.43 -2.4% 35万 2704万
2026-03-16 50.03 50.73 49.23 49.76 -1.32% 26万 1979万
2026-03-17 50.00 50.05 48.63 48.63 -2.28% 33万 2452万
2026-03-18 48.63 49.62 48.50 49.55 1.9% 24万 1782万
2026-03-19 49.02 49.90 48.76 48.92 -1.27% 37万 2793万
2026-03-20 48.61 49.83 47.49 47.59 -2.72% 30万 2247万
2026-03-23 46.76 47.03 44.16 44.55 -6.39% 62万 4230万
2026-03-24 45.42 46.00 44.42 45.62 2.4% 41万 2805万
2026-03-25 45.87 47.01 45.76 46.48 1.87% 38万 2649万
2026-03-26 46.76 46.77 45.29 45.54 -2.03% 25万 1747万
2026-03-27 45.53 46.41 44.79 46.22 1.5% 28万 1977万
2026-03-30 46.35 46.57 45.46 46.34 0.27% 30万 2075万
2026-03-31 46.44 46.97 45.30 45.46 -1.9% 38万 2633万
2026-04-01 46.13 47.09 45.64 47.08 3.56% 34万 2377万
2026-04-02 47.09 47.89 46.63 47.63 1.18% 39万 2814万
2026-04-03 47.63 47.85 44.35 44.51 -6.55% 70万 4802万
2026-04-07 44.75 45.41 43.88 45.38 1.95% 29万 2007万
2026-04-08 45.87 47.25 45.87 46.80 3.12% 33万 2311万
2026-04-09 46.44 46.68 45.09 45.52 -2.73% 42万 2906万
2026-04-10 45.54 46.69 45.54 46.14 1.36% 41万 2878万
2026-04-13 46.13 46.42 45.59 46.07 -0.16% 28万 1926万
2026-04-14 46.21 46.48 45.49 46.19 0.26% 33万 2325万
2026-04-15 46.19 47.00 46.18 46.61 0.91% 37万 2598万
2026-04-16 46.58 46.86 45.98 46.61 0.0% 22万 1592万
2026-04-17 46.58 47.25 46.06 46.73 0.24% 53万 3761万
2026-04-20 47.23 48.42 46.62 47.83 2.36% 37万 2664万
2026-04-21 47.56 48.56 46.75 47.01 -1.72% 58万 4158万
2026-04-22 47.02 47.36 46.70 47.15 0.3% 23万 1676万
2026-04-23 46.83 47.67 46.83 47.43 0.6% 32万 2283万
2026-04-24 46.83 47.26 46.08 46.69 -1.55% 33万 2366万
2026-04-27 46.83 47.09 45.42 46.69 0.0% 34万 2376万
2026-04-28 46.88 46.88 45.48 45.68 -2.16% 30万 2108万
2026-04-29 45.32 46.56 45.10 46.47 1.73% 33万 2283万
2026-04-30 46.75 47.66 46.73 47.22 1.61% 47万 3343万
2026-05-06 47.28 50.44 47.22 49.03 3.83% 76万 5602万
2026-05-07 49.04 51.41 49.01 50.57 3.13% 105万 8003万
2026-05-08 50.50 51.40 49.63 50.32 -0.49% 64万 4862万
2026-05-11 50.36 53.37 49.84 52.00 3.35% 87万 6823万
2026-05-12 52.80 52.80 50.99 51.30 -1.35% 62万 4825万
2026-05-13 51.30 52.02 50.75 51.07 -0.44% 50万 3834万
2026-05-14 51.08 51.08 49.65 50.38 -1.36% 48万 3647万
2026-05-15 49.44 51.61 49.44 50.53 0.3% 45万 3453万
2026-05-18 50.39 52.12 50.08 51.84 2.59% 53万 4076万
2026-05-19 51.82 53.17 51.13 52.74 1.73% 85万 6670万
2026-05-20 52.64 54.07 52.27 52.68 -0.11% 53万 4222万
2026-05-21 52.64 54.65 51.99 52.10 -1.09% 67万 5438万
2026-05-22 52.44 54.11 52.17 53.71 3.08% 62万 4973万
2026-05-25 53.71 54.77 52.14 53.17 -1.0% 57万 4535万
2026-05-26 53.83 53.83 50.65 51.53 -3.09% 61万 4766万
2026-05-27 51.77 51.77 49.52 49.94 -3.09% 69万 5271万
2026-05-28 49.76 50.31 47.50 48.24 -3.4% 49万 3572万
2026-05-29 48.48 48.64 46.10 46.91 -2.77% 42万 2972万
2026-06-01 46.90 48.40 46.67 47.94 2.21% 28万 2042万
2026-06-02 47.93 49.10 47.08 48.06 0.25% 36万 2644万
2026-06-03 48.35 48.68 46.10 46.36 -3.54% 47万 3342万
2026-06-04 46.35 46.35 45.63 45.92 -0.95% 25万 1720万
2026-06-05 45.91 46.93 45.09 46.24 0.7% 32万 2237万
2026-06-08 44.76 46.44 44.43 45.22 -2.21% 28万 1918万
2026-06-09 45.86 46.00 45.04 45.73 1.14% 16万 1146万
2026-06-10 45.26 46.42 44.43 45.41 -0.7% 26万 1760万
2026-06-11 45.29 45.29 44.13 44.42 -2.18% 16万 1130万
2026-06-12 44.63 45.60 44.56 45.25 1.86% 18万 1250万
2026-06-15 46.12 46.16 45.14 46.08 1.83% 22万 1561万
2026-06-16 46.09 47.75 45.70 47.11 2.23% 36万 2546万
2026-06-17 47.37 47.43 46.19 46.52 -1.23% 19万 1382万
2026-06-18 47.57 47.62 46.04 47.48 2.05% 29万 2071万
2026-06-22 47.69 49.28 46.19 47.48 0.0% 36万 2583万
2026-06-23 47.48 48.80 46.78 47.59 0.23% 57万 2746万
2026-06-24 48.04 48.04 43.88 44.54 -6.41% 102万 4600万
2026-06-25 44.54 44.85 39.30 39.73 -10.8% 159万 6554万
2026-06-26 39.75 39.95 38.50 38.72 -2.54% 76万 2985万
2026-06-29 38.56 40.05 37.88 39.53 2.09% 62万 2453万
2026-06-30 39.53 40.29 39.26 39.85 0.81% 65万 2572万
2026-07-01 40.27 45.67 39.51 43.41 8.93% 155万 6762万
2026-07-02 43.01 44.89 42.53 42.90 -1.17% 90万 3943万
2026-07-03 42.89 44.37 42.89 44.09 2.77% 91万 3993万
2026-07-06 44.09 45.35 42.50 44.34 0.57% 115万 5101万
2026-07-07 44.34 44.34 41.00 41.23 -7.01% 90万 3808万
2026-07-08 41.23 41.31 40.06 40.06 -2.84% 50万 2063万
2026-07-09 40.01 41.56 39.81 41.16 2.75% 66万 2710万
2026-07-10 41.10 43.11 40.50 42.22 2.58% 72万 3058万
2026-07-13 42.20 42.53 40.10 40.50 -4.07% 61万 2536万
2026-07-14 40.50 41.07 40.00 40.22 -0.69% 56万 2275万
2026-07-15 40.35 41.80 40.35 41.14 2.29% 55万 2267万
2026-07-16 41.03 41.57 40.21 40.95 -0.46% 37万 1553万
2026-07-17 41.04 41.49 38.41 38.71 -5.47% 55万 2191万
2026-07-20 38.81 39.29 36.26 36.66 -5.3% 72万 2731万
2026-07-21 36.66 37.45 34.83 36.80 0.38% 72万 2623万
2026-07-22 36.65 37.23 35.68 35.73 -2.91% 41万 1511万
2026-07-23 35.50 36.34 35.27 35.80 0.2% 43万 1565万
2026-07-24 35.58 36.09 35.15 35.57 -0.64% 34万 1216万
2026-07-27 35.57 36.63 35.00 36.21 1.8% 41万 1482万
2026-07-28 35.60 37.14 35.56 36.33 0.33% 40万 1473万
2026-07-29 36.33 36.90 36.03 36.81 1.32% 39万 1433万
2026-07-30 36.80 37.17 35.91 36.29 -1.41% 41万 1512万
2026-07-31 36.30 37.28 36.01 37.07 2.15% 39万 1453万
2026-08-03 37.13 38.35 36.50 38.18 2.99% 52万 1958万
2026-08-04 38.19 39.39 37.68 39.28 2.88% 53万 2067万
2026-08-05 39.60 39.97 38.81 39.35 0.18% 46万 1836万
2026-08-06 39.29 39.49 38.30 38.99 -0.91% 39万 1527万
2026-08-07 39.25 39.91 38.20 39.90 2.33% 36万 1442万
2026-08-10 39.88 40.94 39.50 40.78 2.21% 36万 1495万
2026-08-11 40.50 41.10 40.07 40.76 -0.05% 39万 1591万
2026-08-12 40.90 41.44 40.40 41.20 1.08% 30万 1249万
2026-08-13 41.16 42.08 40.90 41.79 1.43% 33万 1413万
2026-08-14 41.42 41.97 41.24 41.50 -0.69% 36万 1498万
2026-08-17 42.37 42.95 41.53 42.20 1.69% 36万 1563万
2026-08-18 42.01 42.89 42.01 42.42 0.52% 34万 1444万
2026-08-19 42.36 42.60 40.52 41.00 -3.35% 41万 1741万
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制