📊 K线图 2026-08-19

返回
股票：极米科技 (688696) 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
2023-07-17 131.74 131.74 125.84 127.16 0.0% 83万 1.08亿
2023-07-18 127.31 131.40 125.89 128.15 0.77% 51万 6703万
2023-07-19 128.79 130.24 127.66 129.15 0.78% 36万 4767万
2023-07-20 128.17 129.76 126.18 126.37 -2.15% 38万 4958万
2023-07-21 126.18 130.87 125.89 128.39 1.6% 44万 5824万
2023-07-24 128.29 128.51 124.30 125.18 -2.5% 54万 6959万
2023-07-25 126.78 132.71 126.62 132.60 5.93% 111万 1.49亿
2023-07-26 132.60 133.70 131.44 132.88 0.21% 42万 5728万
2023-07-27 133.21 134.12 131.77 131.94 -0.7% 44万 6055万
2023-07-28 131.94 139.37 131.03 138.32 4.84% 101万 1.40亿
2023-07-31 139.58 143.52 138.63 142.99 3.38% 99万 1.44亿
2023-08-01 143.02 144.13 139.80 140.58 -1.68% 66万 9632万
2023-08-02 140.21 141.55 137.89 139.32 -0.9% 54万 7785万
2023-08-03 138.13 140.11 136.68 139.33 0.01% 42万 5967万
2023-08-04 139.61 142.55 139.60 140.09 0.55% 58万 8419万
2023-08-07 139.27 140.40 137.85 139.34 -0.54% 34万 4820万
2023-08-08 139.34 142.40 138.83 139.98 0.47% 54万 7855万
2023-08-09 139.60 145.08 139.49 141.67 1.2% 60万 8804万
2023-08-10 140.63 143.07 140.39 142.73 0.75% 33万 4780万
2023-08-11 142.22 143.04 137.87 138.44 -3.0% 45万 6435万
2023-08-14 137.63 137.63 131.79 135.37 -2.22% 66万 9138万
2023-08-15 136.15 136.15 131.60 133.13 -1.66% 59万 8097万
2023-08-16 132.05 133.49 130.52 130.92 -1.66% 33万 4427万
2023-08-17 130.28 132.72 129.90 131.83 0.7% 30万 4142万
2023-08-18 132.07 134.65 130.29 130.44 -1.06% 47万 6427万
2023-08-21 129.52 131.70 127.41 127.43 -2.31% 37万 4921万
2023-08-22 127.53 128.77 123.28 125.35 -1.64% 52万 6633万
2023-08-23 126.13 126.13 120.15 120.73 -3.68% 54万 6757万
2023-08-24 120.76 122.03 119.79 120.04 -0.58% 48万 5980万
2023-08-25 120.82 120.82 116.27 118.18 -1.55% 48万 5741万
2023-08-28 127.32 127.32 117.32 117.32 -0.72% 70万 8735万
2023-08-29 117.32 121.11 116.94 120.23 2.48% 60万 7350万
2023-08-30 120.23 122.73 119.94 120.21 -0.02% 57万 7113万
2023-08-31 117.88 120.62 117.00 119.71 -0.42% 57万 7012万
2023-09-01 118.97 122.44 117.97 118.15 -1.31% 56万 6879万
2023-09-04 119.56 122.73 118.46 122.69 3.84% 61万 7602万
2023-09-05 122.18 123.82 120.49 121.29 -1.15% 40万 5037万
2023-09-06 120.72 122.18 119.94 121.62 0.28% 25万 3150万
2023-09-07 121.60 121.61 119.35 120.28 -1.1% 46万 5646万
2023-09-08 120.28 123.48 119.94 123.08 2.33% 56万 7013万
2023-09-11 123.06 126.26 121.54 125.18 1.7% 50万 6380万
2023-09-12 124.30 127.64 123.61 126.80 1.3% 49万 6357万
2023-09-13 126.72 126.72 123.38 125.12 -1.33% 40万 5144万
2023-09-14 124.95 127.21 123.87 124.86 -0.2% 25万 3205万
2023-09-15 124.81 124.86 121.36 122.48 -1.91% 45万 5615万
2023-09-18 122.24 124.66 120.73 122.76 0.22% 32万 4021万
2023-09-19 123.13 123.13 120.20 120.64 -1.73% 30万 3768万
2023-09-20 119.94 120.90 118.61 118.76 -1.56% 19万 2384万
2023-09-21 117.98 119.27 116.80 117.68 -0.91% 30万 3624万
2023-09-22 116.38 121.69 116.02 121.69 3.41% 36万 4444万
2023-09-25 121.25 122.43 119.44 120.13 -1.28% 28万 3551万
2023-09-26 120.86 120.86 119.26 119.45 -0.56% 17万 2102万
2023-09-27 118.97 121.71 118.55 120.20 0.63% 24万 3047万
2023-09-28 119.94 121.81 119.94 121.14 0.78% 25万 3155万
2023-10-09 121.15 123.10 119.03 119.05 -1.72% 22万 2741万
2023-10-10 119.45 120.61 118.78 119.10 0.04% 16万 2032万
2023-10-11 119.94 123.06 119.15 122.21 2.61% 41万 5175万
2023-10-12 123.08 123.37 120.69 121.94 -0.22% 26万 3276万
2023-10-13 121.46 121.90 120.31 120.88 -0.87% 18万 2323万
2023-10-16 121.13 121.67 116.99 117.43 -2.85% 34万 4192万
2023-10-17 117.78 118.28 113.55 113.84 -3.06% 50万 5947万
2023-10-18 113.62 113.62 108.50 109.03 -4.23% 51万 5726万
2023-10-19 108.26 111.09 107.78 108.15 -0.8% 38万 4293万
2023-10-20 108.14 112.55 107.71 110.11 1.81% 49万 5598万
2023-10-23 109.12 111.88 107.26 107.35 -2.5% 33万 3689万
2023-10-24 108.37 109.91 105.27 108.79 1.34% 38万 4176万
2023-10-25 110.11 111.09 108.25 108.47 -0.3% 29万 3336万
2023-10-26 108.47 108.75 106.71 108.24 -0.21% 32万 3496万
2023-10-27 108.12 111.78 107.25 111.21 2.74% 51万 5733万
2023-10-30 110.97 113.91 110.94 113.06 1.66% 42万 4828万
2023-10-31 111.94 113.37 110.98 113.12 0.05% 40万 4646万
2023-11-01 113.25 113.84 111.39 113.49 0.33% 32万 3769万
2023-11-02 113.47 114.23 111.96 111.96 -1.35% 23万 2681万
2023-11-03 111.88 116.87 111.82 116.58 4.13% 56万 6631万
2023-11-06 115.87 118.66 115.87 117.78 1.03% 45万 5426万
2023-11-07 117.96 120.70 116.84 119.87 1.78% 51万 6306万
2023-11-08 121.90 124.70 121.29 123.23 2.8% 71万 8951万
2023-11-09 123.36 123.51 120.94 122.67 -0.45% 35万 4382万
2023-11-10 122.58 123.18 120.71 122.69 0.02% 36万 4502万
2023-11-13 122.69 127.50 121.95 125.52 2.31% 58万 7494万
2023-11-14 125.52 134.29 125.52 129.50 3.17% 165万 2.20亿
2023-11-15 132.38 134.42 129.42 130.17 0.52% 184万 2.48亿
2023-11-16 132.16 132.16 127.42 128.20 -1.52% 115万 1.51亿
2023-11-17 126.81 128.20 123.43 125.45 -2.14% 112万 1.43亿
2023-11-20 125.44 126.69 122.89 124.65 -0.64% 70万 8911万
2023-11-21 124.11 125.64 122.90 123.44 -0.97% 47万 6001万
2023-11-22 122.82 123.67 121.04 121.17 -1.84% 49万 6160万
2023-11-23 121.17 121.61 119.35 121.41 0.2% 49万 6032万
2023-11-24 120.48 120.76 117.99 118.85 -2.11% 57万 6964万
2023-11-27 118.57 119.51 117.14 118.97 0.1% 36万 4337万
2023-11-28 118.94 120.79 118.00 119.64 0.57% 35万 4330万
2023-11-29 119.14 120.23 117.09 117.73 -1.6% 42万 5061万
2023-11-30 117.03 118.72 115.16 115.47 -1.92% 38万 4545万
2023-12-01 115.02 115.60 113.45 114.88 -0.51% 37万 4345万
2023-12-04 116.01 116.01 112.62 113.84 -0.9% 30万 3558万
2023-12-05 113.82 113.84 111.78 112.07 -1.55% 31万 3611万
2023-12-06 111.09 113.90 111.09 111.78 -0.26% 32万 3759万
2023-12-07 111.74 111.94 109.84 111.58 -0.18% 45万 5150万
2023-12-08 110.63 112.60 109.32 109.55 -1.82% 69万 7809万
2023-12-11 109.55 112.07 107.07 111.73 1.99% 57万 6385万
2023-12-12 111.57 111.88 110.11 111.32 -0.37% 37万 4247万
2023-12-13 110.89 110.89 108.18 108.29 -2.72% 39万 4400万
2023-12-14 108.72 110.94 107.17 107.73 -0.52% 46万 5102万
2023-12-15 108.16 109.03 105.71 105.86 -1.73% 58万 6396万
2023-12-18 105.31 106.79 102.96 103.08 -2.63% 60万 6419万
2023-12-19 103.08 104.88 102.69 104.67 1.55% 39万 4202万
2023-12-20 105.16 107.75 104.21 104.87 0.19% 44万 4750万
2023-12-21 103.32 107.93 103.24 107.26 2.28% 61万 6648万
2023-12-22 106.86 108.04 105.36 106.41 -0.79% 54万 5858万
2023-12-25 106.41 107.71 106.18 107.31 0.84% 19万 2155万
2023-12-26 107.28 107.28 103.67 104.52 -2.59% 38万 4139万
2023-12-27 105.20 105.20 103.52 104.65 0.12% 29万 3142万
2023-12-28 103.72 110.89 103.72 110.28 5.38% 82万 9167万
2023-12-29 109.52 111.39 109.52 111.07 0.71% 40万 4530万
2024-01-02 111.10 111.13 108.03 108.03 -2.73% 37万 4215万
2024-01-03 108.03 109.09 103.73 104.32 -3.44% 57万 6134万
2024-01-04 103.70 104.51 100.18 102.44 -1.8% 52万 5468万
2024-01-05 102.36 104.70 100.29 100.82 -1.58% 50万 5283万
2024-01-08 100.77 101.29 98.32 98.32 -2.48% 36万 3721万
2024-01-09 98.34 102.05 98.31 99.16 0.85% 44万 4505万
2024-01-10 99.68 100.83 97.43 98.94 -0.22% 46万 4653万
2024-01-11 98.94 102.54 98.88 101.45 2.53% 46万 4722万
2024-01-12 101.37 103.06 99.79 99.92 -1.5% 31万 3283万
2024-01-15 98.63 100.31 98.34 99.00 -0.92% 36万 3675万
2024-01-16 99.00 100.77 98.00 100.16 1.17% 32万 3329万
2024-01-17 99.68 99.70 96.34 96.84 -3.32% 43万 4300万
2024-01-18 96.19 97.10 92.45 95.36 -1.52% 84万 8112万
2024-01-19 95.19 96.76 93.54 94.38 -1.03% 35万 3395万
2024-01-22 94.40 94.87 89.07 89.53 -5.14% 69万 6472万
2024-01-23 88.20 89.72 85.95 88.46 -1.2% 68万 6170万
2024-01-24 88.82 89.69 85.53 88.95 0.56% 49万 4429万
2024-01-25 89.16 93.89 87.83 93.28 4.86% 72万 6764万
2024-01-26 93.07 93.51 89.49 89.58 -3.96% 43万 4095万
2024-01-29 89.58 90.86 86.05 86.42 -3.52% 47万 4229万
2024-01-30 85.92 87.82 83.25 83.37 -3.54% 44万 3865万
2024-01-31 84.05 84.05 78.80 80.43 -3.53% 56万 4669万
2024-02-01 80.43 82.10 78.89 80.11 -0.39% 49万 4027万
2024-02-02 79.65 80.76 75.21 77.29 -3.52% 79万 6244万
2024-02-05 75.49 76.68 69.03 73.73 -4.6% 93万 6939万
2024-02-06 72.39 78.25 69.90 76.88 4.27% 75万 5725万
2024-02-07 76.93 84.35 76.68 81.94 6.59% 106万 8772万
2024-02-08 84.28 88.96 81.67 85.21 3.98% 94万 8312万
2024-02-19 86.02 86.23 82.42 83.02 -2.56% 77万 6603万
2024-02-20 81.62 82.34 80.82 82.00 -1.23% 48万 4013万
2024-02-21 81.14 86.78 80.42 84.07 2.53% 74万 6400万
2024-02-22 83.84 85.48 83.56 84.23 0.19% 48万 4165万
2024-02-23 84.06 84.66 82.36 83.72 -0.61% 69万 5928万
2024-02-26 84.63 90.24 84.58 88.73 5.98% 121万 1.08亿
2024-02-27 87.88 92.27 87.50 91.11 2.69% 104万 9646万
2024-02-28 91.43 92.65 83.56 83.78 -8.05% 120万 1.08亿
2024-02-29 83.78 87.79 83.27 87.60 4.56% 79万 7008万
2024-03-01 87.38 89.46 87.16 88.89 1.47% 81万 7273万
2024-03-04 88.95 90.14 87.38 88.22 -0.75% 65万 5915万
2024-03-05 88.20 89.33 86.02 87.40 -0.94% 71万 6417万
2024-03-06 86.88 88.12 85.17 85.86 -1.75% 65万 5726万
2024-03-07 86.63 89.42 84.74 84.74 -1.31% 92万 8252万
2024-03-08 84.80 86.40 83.37 86.40 1.95% 135万 1.16亿
2024-03-11 85.60 87.60 85.41 87.52 1.3% 118万 1.04亿
2024-03-12 88.23 89.95 87.52 89.34 2.09% 95万 8650万
2024-03-13 89.71 92.73 88.77 91.42 2.32% 121万 1.12亿
2024-03-14 92.22 92.28 88.88 89.90 -1.66% 76万 7054万
2024-03-15 89.90 90.11 88.68 89.95 0.05% 43万 3998万
2024-03-18 90.72 91.33 89.38 91.25 1.44% 42万 3867万
2024-03-19 90.36 92.61 90.13 91.81 0.61% 58万 5472万
2024-03-20 91.43 92.44 90.94 92.34 0.58% 41万 3847万
2024-03-21 92.34 93.33 89.95 91.13 -1.31% 75万 7042万
2024-03-22 91.13 91.84 89.27 89.27 -2.05% 50万 4632万
2024-03-25 89.13 89.15 85.41 85.58 -4.13% 83万 7389万
2024-03-26 85.58 86.87 83.62 84.75 -0.96% 50万 4391万
2024-03-27 84.75 86.51 82.78 82.80 -2.31% 80万 6964万
2024-03-28 82.58 84.03 81.12 83.07 0.33% 82万 6955万
2024-03-29 82.66 83.80 82.44 83.71 0.77% 58万 4935万
2024-04-01 83.87 90.83 83.87 89.65 7.09% 90万 8140万
2024-04-02 89.46 89.65 87.01 87.38 -2.53% 66万 5987万
2024-04-03 87.03 88.65 86.40 86.87 -0.59% 35万 3106万
2024-04-08 87.13 87.93 82.78 82.88 -4.59% 68万 5830万
2024-04-09 83.55 85.24 82.09 85.04 2.61% 41万 3538万
2024-04-10 85.04 85.04 81.63 82.48 -3.01% 38万 3206万
2024-04-11 81.89 83.86 81.50 81.88 -0.73% 37万 3126万
2024-04-12 82.87 84.12 81.70 81.98 0.12% 33万 2855万
2024-04-15 81.93 83.33 77.71 78.94 -3.71% 66万 5406万
2024-04-16 78.83 78.97 74.73 75.70 -4.11% 72万 5620万
2024-04-17 76.20 79.96 76.20 79.13 4.53% 43万 3493万
2024-04-18 78.98 83.06 78.71 80.96 2.31% 68万 5691万
2024-04-19 80.02 80.50 77.26 79.14 -2.25% 57万 4571万
2024-04-22 79.07 91.04 78.65 88.14 11.37% 163万 1.43亿
2024-04-23 87.56 90.94 86.34 89.47 1.52% 95万 8702万
2024-04-24 89.86 89.86 87.71 88.46 -1.13% 52万 4696万
2024-04-25 88.60 91.86 87.50 91.72 3.69% 81万 7509万
2024-04-26 90.54 93.23 89.81 91.65 -0.08% 63万 5896万
2024-04-29 90.12 97.49 90.12 96.06 4.81% 116万 1.12亿
2024-04-30 92.40 98.64 92.40 96.15 0.09% 109万 1.07亿
2024-05-06 95.89 98.11 90.97 92.37 -3.93% 123万 1.16亿
2024-05-07 92.41 92.41 89.95 90.71 -1.8% 60万 5589万
2024-05-08 90.71 91.26 88.77 89.91 -0.88% 66万 6071万
2024-05-09 89.27 91.78 89.27 91.13 1.36% 60万 5615万
2024-05-10 91.05 91.12 87.16 88.92 -2.43% 84万 7566万
2024-05-13 87.99 101.69 87.01 99.47 11.86% 241万 2.37亿
2024-05-14 100.27 106.96 99.64 105.74 6.31% 279万 2.95亿
2024-05-15 105.00 111.58 103.89 105.08 -0.62% 204万 2.25亿
2024-05-16 105.14 105.82 100.28 100.54 -4.32% 153万 1.60亿
2024-05-17 100.28 101.32 97.84 99.64 -0.9% 95万 9608万
2024-05-20 99.59 102.66 98.32 100.37 0.74% 106万 1.09亿
2024-05-21 101.47 108.72 99.31 106.63 6.23% 180万 1.94亿
2024-05-22 104.70 107.06 103.73 105.93 -0.65% 91万 9837万
2024-05-23 105.39 105.88 98.32 99.25 -6.3% 131万 1.35亿
2024-05-24 98.61 98.75 96.44 96.76 -2.52% 56万 5561万
2024-05-27 96.32 96.70 91.52 92.58 -4.32% 126万 1.20亿
2024-05-28 91.92 92.01 89.56 89.66 -3.15% 66万 6158万
2024-05-29 90.15 91.69 88.65 89.66 0.0% 81万 7440万
2024-05-30 88.86 89.30 87.71 88.56 -1.23% 45万 4059万
2024-05-31 88.57 89.17 87.48 87.95 -0.69% 45万 4057万
2024-06-03 87.69 102.73 87.68 99.67 13.32% 201万 1.96亿
2024-06-04 99.29 102.21 96.54 100.08 0.41% 88万 8903万
2024-06-05 99.12 102.09 98.31 100.26 0.18% 79万 8153万
2024-06-06 100.28 100.86 95.38 96.50 -3.75% 105万 1.04亿
2024-06-07 96.42 97.62 90.54 91.29 -5.4% 87万 8229万
2024-06-11 90.54 97.18 89.47 96.94 6.19% 89万 8532万
2024-06-12 95.71 98.12 92.41 93.43 -3.62% 68万 6550万
2024-06-13 93.43 94.99 91.46 92.71 -0.78% 54万 5199万
2024-06-14 92.65 94.18 92.41 92.96 0.28% 46万 4371万
2024-06-17 92.81 96.33 91.75 91.79 -1.26% 65万 6242万
2024-06-18 91.93 91.93 85.05 85.63 -6.72% 173万 1.54亿
2024-06-19 85.04 85.46 82.69 83.17 -2.87% 77万 6581万
2024-06-20 82.88 85.39 82.40 83.40 0.27% 52万 4505万
2024-06-21 82.84 84.21 81.65 83.32 -0.09% 39万 3367万
2024-06-24 82.38 82.49 78.53 78.83 -5.39% 91万 7429万
2024-06-25 78.96 78.96 74.83 75.17 -4.64% 84万 6559万
2024-06-26 75.09 77.99 74.33 77.95 3.7% 56万 4379万
2024-06-27 77.41 77.94 75.46 75.95 -2.56% 43万 3388万
2024-06-28 75.70 76.94 74.88 75.93 -0.03% 53万 4147万
2024-07-01 75.97 77.48 75.27 77.08 1.5% 34万 2670万
2024-07-02 76.68 77.35 74.88 75.22 -2.41% 44万 3430万
2024-07-03 75.01 75.69 74.41 74.44 -1.03% 28万 2184万
2024-07-04 74.35 75.11 71.38 72.04 -3.22% 43万 3178万
2024-07-05 71.83 72.04 66.84 68.59 -4.79% 138万 9645万
2024-07-08 68.20 68.86 67.14 67.93 -0.96% 54万 3749万
2024-07-09 67.80 68.55 66.05 67.57 -0.52% 90万 6189万
2024-07-10 66.83 69.48 66.83 68.01 0.64% 52万 3662万
2024-07-11 68.84 72.31 68.84 71.01 4.41% 69万 4957万
2024-07-12 71.55 71.55 69.58 69.62 -1.95% 48万 3453万
2024-07-15 69.33 69.50 65.85 66.26 -4.83% 90万 6089万
2024-07-16 66.26 66.27 63.01 64.17 -3.16% 130万 8498万
2024-07-17 64.04 64.99 63.16 64.54 0.58% 62万 4063万
2024-07-18 64.31 65.83 63.21 65.67 1.74% 59万 3920万
2024-07-19 65.67 67.09 64.96 66.61 1.44% 53万 3601万
2024-07-22 66.37 66.98 65.35 66.02 -0.89% 43万 2904万
2024-07-23 65.92 66.11 63.79 63.85 -3.29% 47万 3122万
2024-07-24 64.00 64.13 61.84 62.06 -2.81% 52万 3343万
2024-07-25 62.01 63.35 61.50 62.60 0.87% 37万 2360万
2024-07-26 63.51 64.62 62.23 62.62 0.03% 66万 4263万
2024-07-29 61.09 62.17 60.23 61.38 -1.97% 57万 3553万
2024-07-30 61.57 62.66 60.71 62.28 1.46% 48万 3061万
2024-07-31 62.36 65.40 61.79 65.15 4.61% 62万 4062万
2024-08-01 66.61 66.61 63.97 64.61 -0.83% 51万 3416万
2024-08-02 64.14 65.52 63.18 63.36 -1.94% 45万 2930万
2024-08-05 62.86 65.25 61.48 61.78 -2.49% 62万 4013万
2024-08-06 62.47 63.56 61.88 63.31 2.48% 37万 2372万
2024-08-07 62.97 63.22 61.98 62.73 -0.92% 35万 2277万
2024-08-08 62.64 63.58 61.38 62.22 -0.8% 35万 2215万
2024-08-09 62.48 63.13 60.69 60.71 -2.43% 54万 3426万
2024-08-12 60.20 61.25 59.51 60.70 -0.02% 41万 2562万
2024-08-13 60.46 61.19 59.34 61.19 0.8% 38万 2342万
2024-08-14 60.68 60.96 59.56 59.61 -2.58% 29万 1794万
2024-08-15 59.61 60.87 58.72 58.98 -1.06% 56万 3415万
2024-08-16 58.94 59.43 56.99 57.36 -2.74% 76万 4507万
2024-08-19 57.25 58.60 56.15 56.52 -1.46% 66万 3837万
2024-08-20 56.34 56.52 55.30 55.96 -1.0% 50万 2875万
2024-08-21 55.72 56.74 55.66 55.70 -0.46% 34万 1936万
2024-08-22 55.84 56.16 53.59 53.84 -3.33% 105万 5865万
2024-08-23 53.57 54.20 51.32 52.04 -3.35% 142万 7629万
2024-08-26 52.30 52.88 51.51 52.05 0.02% 132万 6976万
2024-08-27 51.78 52.04 50.67 51.01 -1.99% 86万 4493万
2024-08-28 51.22 51.51 50.37 50.44 -1.12% 92万 4783万
2024-08-29 50.63 52.76 50.04 52.41 3.91% 103万 5410万
2024-08-30 52.43 56.23 52.21 55.37 5.65% 163万 9127万
2024-09-02 55.17 55.65 53.44 53.56 -3.28% 88万 4875万
2024-09-03 53.58 56.62 53.58 55.96 4.48% 115万 6531万
2024-09-04 55.09 56.07 54.87 55.15 -1.45% 72万 4078万
2024-09-05 55.15 56.11 54.87 55.66 0.93% 48万 2727万
2024-09-06 55.73 55.73 53.82 54.01 -2.96% 62万 3462万
2024-09-09 54.01 54.96 53.40 53.85 -0.29% 45万 2499万
2024-09-10 54.28 54.81 52.86 54.55 1.3% 55万 3019万
2024-09-11 54.35 55.71 54.28 54.97 0.76% 42万 2346万
2024-09-12 54.97 55.71 53.52 53.59 -2.51% 53万 2932万
2024-09-13 53.83 54.04 51.12 51.55 -3.79% 98万 5185万
2024-09-18 51.52 52.09 50.90 51.78 0.44% 43万 2280万
2024-09-19 51.91 54.69 51.68 53.11 2.57% 77万 4191万
2024-09-20 53.11 53.24 50.75 51.17 -3.66% 67万 3511万
2024-09-23 50.92 52.23 50.56 51.42 0.48% 46万 2403万
2024-09-24 51.95 55.63 50.94 55.56 8.06% 137万 7501万
2024-09-25 55.93 57.78 55.27 55.27 -0.53% 118万 6817万
2024-09-26 55.48 60.99 54.98 60.18 8.89% 194万 1.15亿
2024-09-27 61.17 65.48 60.05 65.13 8.23% 134万 8581万
2024-09-30 69.05 77.84 66.45 77.60 19.14% 306万 2.23亿
2024-10-08 93.12 93.12 79.61 88.97 14.65% 349万 3.06亿
2024-10-09 85.86 85.86 72.54 73.50 -17.38% 339万 2.69亿
2024-10-10 74.02 76.04 70.29 72.65 -1.15% 202万 1.50亿
2024-10-11 71.85 72.40 66.82 67.97 -6.45% 160万 1.12亿
2024-10-14 68.44 68.75 65.13 68.20 0.35% 184万 1.25亿
2024-10-15 67.92 68.37 65.33 65.33 -4.21% 170万 1.15亿
2024-10-16 65.13 69.55 63.90 67.75 3.7% 202万 1.38亿
2024-10-17 70.65 72.04 66.97 66.97 -1.15% 187万 1.31亿
2024-10-18 66.97 75.79 66.35 73.33 9.49% 282万 2.04亿
2024-10-21 73.76 74.02 70.86 73.12 -0.28% 220万 1.62亿
2024-10-22 72.43 74.30 71.56 73.38 0.36% 164万 1.21亿
2024-10-23 73.37 74.20 72.09 72.52 -1.18% 120万 8939万
2024-10-24 72.61 72.73 70.10 70.54 -2.72% 129万 9267万
2024-10-25 70.76 74.50 70.66 73.52 4.22% 170万 1.26亿
2024-10-28 73.58 75.48 72.52 74.90 1.88% 147万 1.11亿
2024-10-29 74.90 75.25 72.04 72.33 -3.44% 124万 9267万
2024-10-30 72.35 74.38 71.15 72.52 0.26% 128万 9480万
2024-10-31 70.08 72.18 66.11 71.55 -1.33% 196万 1.38亿
2024-11-01 70.96 70.96 67.72 69.74 -2.52% 155万 1.10亿
2024-11-04 69.45 73.15 69.45 72.73 4.29% 104万 7588万
2024-11-05 72.73 75.50 71.43 75.41 3.68% 133万 1.00亿
2024-11-06 75.38 76.34 73.52 74.98 -0.56% 126万 9640万
2024-11-07 74.99 76.86 74.07 76.45 1.96% 146万 1.13亿
2024-11-08 76.90 77.77 75.30 75.99 -0.61% 138万 1.08亿
2024-11-11 76.78 80.49 75.99 79.86 5.09% 193万 1.53亿
2024-11-12 80.92 81.81 77.57 78.35 -1.89% 233万 1.88亿
2024-11-13 77.95 79.39 75.87 77.67 -0.87% 132万 1.04亿
2024-11-14 77.70 79.11 74.41 74.56 -4.0% 131万 1.02亿
2024-11-15 75.50 76.19 71.85 71.85 -3.64% 125万 9474万
2024-11-18 72.39 74.45 71.89 72.43 0.81% 134万 9977万
2024-11-19 72.71 77.95 72.54 77.70 7.28% 177万 1.37亿
2024-11-20 77.36 82.39 77.05 79.88 2.81% 188万 1.53亿
2024-11-21 79.88 86.85 78.95 84.93 6.33% 278万 2.38亿
2024-11-22 85.01 85.10 80.44 80.73 -4.95% 138万 1.16亿
2024-11-25 80.92 82.78 79.05 82.34 1.99% 94万 7771万
2024-11-26 82.31 83.69 79.94 79.95 -2.9% 71万 5941万
2024-11-27 79.83 82.35 78.07 81.48 1.91% 110万 8990万
2024-11-28 81.52 83.39 80.56 81.23 -0.3% 83万 6948万
2024-11-29 81.23 88.82 80.81 87.18 7.33% 207万 1.81亿
2024-12-02 87.25 88.75 83.66 87.54 0.41% 136万 1.19亿
2024-12-03 87.54 95.75 85.96 93.48 6.79% 242万 2.26亿
2024-12-04 92.06 95.42 90.86 91.37 -2.26% 200万 1.89亿
2024-12-05 91.37 95.57 90.02 92.61 1.36% 133万 1.26亿
2024-12-06 92.52 93.25 90.82 92.98 0.4% 91万 8514万
2024-12-09 92.77 95.23 90.32 91.19 -1.93% 125万 1.18亿
2024-12-10 94.54 97.50 93.11 96.71 6.06% 194万 1.89亿
2024-12-11 95.93 98.52 94.28 94.78 -2.0% 137万 1.34亿
2024-12-12 94.78 99.33 93.46 98.69 4.12% 157万 1.54亿
2024-12-13 98.69 99.66 95.10 96.70 -2.01% 159万 1.58亿
2024-12-16 96.38 100.46 95.98 98.09 1.43% 201万 2.02亿
2024-12-17 98.22 100.15 96.71 98.19 0.11% 136万 1.37亿
2024-12-18 97.91 99.86 94.08 98.69 0.5% 200万 1.97亿
2024-12-19 97.21 97.90 93.38 97.15 -1.56% 131万 1.28亿
2024-12-20 96.71 107.42 95.84 103.87 6.92% 198万 2.07亿
2024-12-23 104.18 105.60 100.79 101.21 -2.56% 129万 1.35亿
2024-12-24 101.09 103.62 99.49 102.60 1.37% 65万 6703万
2024-12-25 102.64 103.42 98.82 101.45 -1.12% 77万 7864万
2024-12-26 101.47 102.83 97.91 100.09 -1.34% 86万 8825万
2024-12-27 100.09 100.76 95.14 100.54 0.45% 191万 1.90亿
2024-12-30 99.05 100.20 96.42 98.49 -2.04% 125万 1.25亿
2024-12-31 97.96 99.18 96.22 96.73 -1.78% 105万 1.05亿
2025-01-02 96.75 98.03 90.89 93.24 -3.61% 136万 1.31亿
2025-01-03 92.68 96.71 92.08 92.28 -1.03% 88万 8390万
2025-01-06 91.78 94.40 90.20 92.00 -0.31% 96万 9043万
2025-01-07 93.38 101.39 91.83 100.66 9.42% 158万 1.58亿
2025-01-08 100.66 105.09 98.46 103.33 2.65% 123万 1.27亿
2025-01-09 103.13 105.08 101.00 103.77 0.43% 104万 1.09亿
2025-01-10 103.83 105.55 99.87 100.66 -3.0% 81万 8485万
2025-01-13 99.68 103.67 98.69 100.57 -0.09% 61万 6317万
2025-01-14 101.65 104.46 100.23 102.59 2.0% 80万 8328万
2025-01-15 102.38 103.15 99.72 99.79 -2.72% 91万 9333万
2025-01-16 100.25 101.65 93.89 95.97 -3.83% 196万 1.93亿
2025-01-17 96.52 97.69 94.28 96.63 0.68% 83万 8120万
2025-01-20 98.61 103.21 97.22 101.04 4.57% 130万 1.33亿
2025-01-21 101.04 106.51 100.66 105.55 4.46% 130万 1.38亿
2025-01-22 105.55 107.05 103.25 104.62 -0.88% 111万 1.18亿
2025-01-23 105.96 108.81 103.77 106.58 1.88% 131万 1.42亿
2025-01-24 104.98 115.76 102.64 112.69 5.73% 276万 3.14亿
2025-01-27 113.05 113.05 108.56 111.69 -0.89% 95万 1.07亿
2025-02-05 111.69 112.48 107.57 111.43 -0.23% 96万 1.08亿
2025-02-06 110.85 118.39 109.92 117.59 5.53% 170万 1.99亿
2025-02-07 118.21 121.65 116.25 119.22 1.38% 150万 1.82亿
2025-02-10 119.23 125.00 118.46 120.10 0.75% 158万 1.96亿
2025-02-11 120.89 124.23 118.22 118.93 -0.98% 132万 1.62亿
2025-02-12 117.11 119.49 112.60 113.12 -4.89% 228万 2.66亿
2025-02-13 113.12 114.36 110.93 111.63 -1.32% 150万 1.71亿
2025-02-14 112.50 114.27 109.77 111.42 -0.19% 96万 1.09亿
2025-02-17 111.26 112.22 108.86 110.66 -0.68% 96万 1.08亿
2025-02-18 110.81 117.00 109.21 116.65 5.41% 214万 2.49亿
2025-02-19 115.47 119.61 114.52 119.26 2.24% 131万 1.56亿
2025-02-20 119.27 120.99 117.14 119.77 0.42% 94万 1.15亿
2025-02-21 119.76 122.37 115.07 121.47 1.42% 139万 1.68亿
2025-02-24 121.10 125.07 117.54 125.02 2.92% 166万 2.07亿
2025-02-25 128.84 128.84 117.64 125.33 0.25% 232万 2.88亿
2025-02-26 124.64 126.75 122.67 124.80 -0.43% 103万 1.30亿
2025-02-27 124.74 127.76 124.03 127.13 1.87% 120万 1.55亿
2025-02-28 127.11 130.47 124.94 127.56 0.34% 129万 1.68亿
2025-03-03 128.29 131.51 124.16 124.86 -2.12% 122万 1.59亿
2025-03-04 123.35 132.74 122.33 131.09 4.99% 160万 2.12亿
2025-03-05 130.30 132.83 128.69 129.05 -1.55% 110万 1.46亿
2025-03-06 130.27 132.04 128.60 130.63 1.22% 96万 1.28亿
2025-03-07 130.76 133.20 129.67 130.82 0.14% 74万 9870万
2025-03-10 130.93 132.11 128.09 129.26 -1.19% 64万 8469万
2025-03-11 129.62 132.50 128.29 131.26 1.54% 80万 1.07亿
2025-03-12 131.83 132.59 130.30 131.70 0.34% 63万 8413万
2025-03-13 131.80 133.55 130.26 132.59 0.67% 67万 8989万
2025-03-14 132.02 135.18 130.61 132.60 0.01% 60万 8129万
2025-03-17 133.21 134.70 128.79 129.78 -2.13% 112万 1.50亿
2025-03-18 129.68 135.05 129.03 133.73 3.05% 107万 1.45亿
2025-03-19 135.15 135.15 131.50 132.88 -0.63% 70万 9542万
2025-03-20 132.24 133.23 129.14 130.79 -1.57% 100万 1.34亿
2025-03-21 129.75 132.57 127.48 127.48 -2.54% 55万 7230万
2025-03-24 126.99 131.93 126.95 128.79 1.03% 83万 1.10亿
2025-03-25 128.79 130.79 127.45 128.68 -0.08% 55万 7264万
2025-03-26 129.72 130.83 128.17 129.02 0.26% 39万 5221万
2025-03-27 128.48 131.83 127.84 130.32 1.01% 52万 6916万
2025-03-28 130.90 133.80 128.24 128.49 -1.4% 71万 9507万
2025-03-31 128.45 132.74 127.31 131.71 2.5% 89万 1.18亿
2025-04-01 132.24 134.57 131.14 131.95 0.18% 78万 1.05亿
2025-04-02 130.27 131.79 126.35 129.78 -1.65% 89万 1.18亿
2025-04-03 127.65 129.31 126.32 128.10 -1.29% 64万 8374万
2025-04-07 122.37 122.37 105.58 115.47 -9.86% 198万 2.29亿
2025-04-08 115.47 116.94 105.71 111.62 -3.33% 239万 2.66亿
2025-04-09 109.54 112.71 103.05 110.50 -1.0% 158万 1.73亿
2025-04-10 114.32 116.25 111.62 112.35 1.67% 95万 1.10亿
2025-04-11 110.10 115.03 110.10 113.64 1.15% 68万 7822万
2025-04-14 114.07 115.86 113.49 114.85 1.07% 64万 7537万
2025-04-15 114.23 115.62 113.52 115.35 0.43% 54万 6304万
2025-04-16 113.67 115.83 113.62 115.51 0.15% 50万 5832万
2025-04-17 115.76 120.09 114.50 119.30 3.28% 76万 9127万
2025-04-18 120.00 120.26 116.46 119.40 0.08% 64万 7695万
2025-04-21 119.03 119.99 116.95 119.54 0.12% 60万 7244万
2025-04-22 120.35 124.35 115.64 123.52 3.33% 154万 1.89亿
2025-04-23 122.47 126.22 122.47 125.77 1.82% 89万 1.13亿
2025-04-24 125.33 128.00 124.38 127.50 1.37% 74万 9567万
2025-04-25 127.63 128.59 124.64 125.43 -1.62% 83万 1.07亿
2025-04-28 125.83 127.60 123.46 124.97 -0.37% 54万 6896万
2025-04-29 124.97 127.68 124.35 126.64 1.33% 46万 5993万
2025-04-30 125.84 127.31 122.26 125.67 -0.76% 116万 1.47亿
2025-05-06 125.07 126.30 120.20 121.51 -3.31% 135万 1.67亿
2025-05-07 122.18 123.67 115.66 120.28 -1.02% 166万 2.01亿
2025-05-08 119.09 120.08 117.28 118.19 -1.74% 124万 1.49亿
2025-05-09 117.64 121.18 116.59 118.17 -0.02% 111万 1.35亿
2025-05-12 117.85 119.91 115.81 116.51 -1.4% 121万 1.44亿
2025-05-13 118.41 119.99 117.17 117.64 0.97% 127万 1.53亿
2025-05-14 117.87 117.93 114.40 117.72 0.07% 92万 1.10亿
2025-05-15 118.91 118.91 114.69 115.22 -2.12% 88万 1.04亿
2025-05-16 114.49 115.83 112.90 114.58 -0.56% 59万 6945万
2025-05-19 115.76 115.76 112.70 114.42 -0.14% 77万 8907万
2025-05-20 114.57 119.41 113.73 117.63 2.8% 96万 1.15亿
2025-05-21 117.13 118.26 114.72 117.14 -0.41% 48万 5726万
2025-05-22 117.16 118.16 116.04 116.21 -0.8% 30万 3649万
2025-05-23 116.45 118.08 115.22 115.22 -0.85% 47万 5609万
2025-05-26 115.87 116.99 114.64 115.27 0.04% 41万 4839万
2025-05-27 115.54 116.44 114.64 115.33 0.05% 35万 4160万
2025-05-28 115.79 115.79 113.62 113.62 -1.48% 32万 3785万
2025-05-29 113.50 115.25 113.44 114.89 1.12% 30万 3601万
2025-05-30 116.62 116.62 113.60 115.05 0.14% 46万 5351万
2025-06-03 113.89 117.32 113.89 116.70 1.43% 47万 5612万
2025-06-04 116.11 118.60 116.11 118.22 1.3% 52万 6218万
2025-06-05 118.32 123.32 118.00 122.47 3.6% 109万 1.35亿
2025-06-06 122.70 123.16 121.63 122.35 -0.1% 34万 4276万
2025-06-09 121.99 124.68 120.94 121.69 -0.54% 60万 7458万
2025-06-10 121.88 123.01 118.43 120.00 -1.39% 79万 9776万
2025-06-11 118.84 120.99 118.84 120.06 0.06% 35万 4258万
2025-06-12 120.30 120.75 118.52 120.05 -0.01% 49万 6005万
2025-06-13 119.90 120.21 115.47 117.14 -2.42% 89万 1.06亿
2025-06-16 117.14 119.89 116.02 118.95 1.54% 79万 9513万
2025-06-17 118.91 119.03 115.48 115.56 -2.85% 50万 5955万
2025-06-18 115.93 116.95 114.27 114.42 -0.99% 38万 4477万
2025-06-19 114.16 114.67 111.14 111.58 -2.48% 64万 7382万
2025-06-20 111.20 114.01 111.12 111.43 -0.13% 44万 5008万
2025-06-23 111.02 112.48 110.04 110.59 -0.75% 41万 4687万
2025-06-24 111.58 113.38 110.46 112.54 1.77% 41万 4754万
2025-06-25 113.99 115.84 112.56 115.47 2.6% 53万 6177万
2025-06-26 115.47 116.04 113.49 113.73 -1.5% 40万 4662万
2025-06-27 113.73 114.75 112.50 112.75 -0.86% 33万 3903万
2025-06-30 113.03 113.74 112.51 112.86 0.1% 33万 3843万
2025-07-01 113.50 113.92 112.00 112.53 -0.29% 36万 4178万
2025-07-02 112.60 113.44 112.31 112.70 0.15% 28万 3311万
2025-07-03 112.96 115.05 112.13 113.59 0.79% 33万 3824万
2025-07-04 114.08 114.26 110.83 111.04 -2.24% 49万 5659万
2025-07-07 109.64 111.13 103.73 103.74 -6.58% 128万 1.38亿
2025-07-08 103.74 105.00 103.13 104.41 0.65% 82万 8673万
2025-07-09 105.30 106.17 104.47 105.25 0.8% 77万 8230万
2025-07-10 105.25 106.41 104.12 104.67 -0.55% 41万 4420万
2025-07-11 104.38 109.92 104.00 109.05 4.19% 92万 1.01亿
2025-07-14 109.16 110.06 106.78 108.72 -0.31% 73万 8098万
2025-07-15 109.76 109.76 106.68 108.05 -0.61% 50万 5528万
2025-07-16 107.97 111.52 107.97 111.46 3.15% 59万 6648万
2025-07-17 111.19 112.51 110.29 111.52 0.05% 77万 8820万
2025-07-18 111.31 111.50 103.26 106.63 -4.38% 210万 2.26亿
2025-07-21 105.05 105.89 103.83 105.59 -0.98% 100万 1.07亿
2025-07-22 105.71 106.18 105.02 105.38 -0.2% 62万 6681万
2025-07-23 104.98 106.82 104.63 105.40 0.02% 48万 5258万
2025-07-24 105.78 106.47 104.51 104.93 -0.45% 82万 8776万
2025-07-25 105.13 106.11 102.64 103.67 -1.19% 144万 1.52亿
2025-07-28 104.40 105.48 102.95 103.23 -0.43% 88万 9287万
2025-07-29 103.86 104.13 101.26 102.67 -0.54% 98万 1.02亿
2025-07-30 102.87 105.20 101.79 102.36 -0.3% 146万 1.54亿
2025-07-31 108.56 116.12 108.56 112.37 9.78% 422万 4.82亿
2025-08-01 112.36 112.37 108.59 110.10 -2.02% 247万 2.75亿
2025-08-04 108.88 109.26 106.80 108.66 -1.31% 168万 1.84亿
2025-08-05 108.97 110.12 107.57 108.24 -0.38% 139万 1.54亿
2025-08-06 108.68 109.13 106.60 108.69 0.41% 127万 1.40亿
2025-08-07 108.56 109.93 106.93 107.07 -1.49% 114万 1.25亿
2025-08-08 106.61 106.98 103.97 104.65 -2.26% 116万 1.24亿
2025-08-11 104.61 107.33 103.98 106.36 1.63% 101万 1.09亿
2025-08-12 106.36 106.85 104.61 105.79 -0.53% 80万 8664万
2025-08-13 105.79 108.08 105.79 107.08 1.21% 106万 1.15亿
2025-08-14 107.10 118.17 106.44 115.28 7.66% 376万 4.36亿
2025-08-15 114.36 116.61 113.23 115.20 -0.07% 225万 2.63亿
2025-08-18 116.25 116.80 112.61 114.82 -0.33% 311万 3.63亿
2025-08-19 114.82 117.18 112.47 113.18 -1.44% 224万 2.59亿
2025-08-20 112.74 114.06 111.58 113.87 0.61% 156万 1.79亿
2025-08-21 115.27 121.37 113.87 118.80 4.33% 367万 4.38亿
2025-08-22 118.32 122.75 117.57 119.97 0.98% 246万 3.00亿
2025-08-25 122.26 129.26 121.50 123.31 2.79% 323万 4.11亿
2025-08-26 123.80 125.83 122.04 124.74 1.16% 182万 2.30亿
2025-08-27 124.92 129.27 123.36 123.54 -0.97% 265万 3.40亿
2025-08-28 123.36 125.83 120.40 124.14 0.49% 237万 2.95亿
2025-08-29 128.77 129.76 124.65 126.68 2.04% 379万 4.90亿
2025-09-01 126.32 126.52 121.47 124.60 -1.64% 228万 2.86亿
2025-09-02 126.28 129.66 124.95 127.21 2.09% 332万 4.27亿
2025-09-03 127.42 134.13 126.01 131.85 3.65% 330万 4.37亿
2025-09-04 131.88 132.24 123.36 125.33 -4.94% 240万 3.10亿
2025-09-05 124.35 129.16 122.37 128.87 2.82% 221万 2.84亿
2025-09-08 128.80 133.72 126.32 127.69 -0.91% 220万 2.88亿
2025-09-09 127.31 127.80 122.48 123.48 -3.3% 181万 2.29亿
2025-09-10 124.87 126.30 122.50 123.17 -0.25% 89万 1.12亿
2025-09-11 123.31 124.92 121.40 124.03 0.7% 124万 1.56亿
2025-09-12 124.20 128.77 122.88 126.50 1.99% 169万 2.17亿
2025-09-15 126.50 127.02 124.02 125.45 -0.83% 88万 1.12亿
2025-09-16 125.33 125.49 121.98 123.33 -1.69% 104万 1.31亿
2025-09-17 122.95 126.12 122.38 125.43 1.7% 112万 1.42亿
2025-09-18 125.26 127.59 122.58 124.50 -0.75% 141万 1.79亿
2025-09-19 123.27 125.61 122.45 122.77 -1.39% 87万 1.10亿
2025-09-22 122.37 122.67 119.22 120.95 -1.48% 125万 1.53亿
2025-09-23 120.95 121.88 115.35 116.91 -3.35% 150万 1.79亿
2025-09-24 116.90 120.82 115.98 119.87 2.53% 84万 1.02亿
2025-09-25 120.09 123.67 119.08 119.62 -0.21% 99万 1.22亿
2025-09-26 119.96 121.19 116.95 118.43 -1.0% 85万 1.03亿
2025-09-29 118.11 121.24 116.24 119.90 1.24% 104万 1.25亿
2025-09-30 115.11 119.31 112.51 118.03 -1.56% 177万 2.10亿
2025-10-09 116.44 117.70 113.06 114.13 -3.3% 216万 2.51亿
2025-10-10 114.36 119.15 113.61 114.46 0.29% 162万 1.91亿
2025-10-13 109.35 111.52 108.85 110.32 -3.61% 166万 1.86亿
2025-10-14 110.53 112.39 109.78 111.41 0.98% 133万 1.51亿
2025-10-15 111.41 115.13 111.12 111.66 0.22% 96万 1.10亿
2025-10-16 111.76 112.50 107.63 107.77 -3.48% 95万 1.05亿
2025-10-17 107.57 108.45 104.27 104.64 -2.9% 88万 9464万
2025-10-20 105.42 105.87 103.84 104.76 0.11% 60万 6371万
2025-10-21 105.58 106.38 104.23 105.58 0.78% 61万 6592万
2025-10-22 105.58 105.88 104.01 104.60 -0.93% 78万 8303万
2025-10-23 104.95 105.17 103.29 104.32 -0.26% 64万 6743万
2025-10-24 104.40 105.03 103.62 104.61 0.27% 65万 6977万
2025-10-27 104.98 106.57 104.97 105.50 0.85% 84万 8990万
2025-10-28 106.07 106.24 104.80 104.99 -0.48% 78万 8390万
2025-10-29 104.82 106.28 103.64 105.39 0.38% 76万 8059万
2025-10-30 105.39 106.07 102.74 102.96 -2.3% 112万 1.19亿
2025-10-31 100.52 103.52 99.88 101.26 -1.65% 160万 1.66亿
2025-11-03 101.26 111.05 100.54 110.42 9.04% 325万 3.52亿
2025-11-04 109.25 114.03 107.16 112.70 2.06% 235万 2.64亿
2025-11-05 112.20 116.92 110.64 115.15 2.17% 252万 2.93亿
2025-11-06 114.77 115.27 112.02 114.16 -0.86% 140万 1.61亿
2025-11-07 114.16 115.95 112.07 112.21 -1.71% 113万 1.31亿
2025-11-10 112.11 114.67 110.81 111.52 -0.62% 148万 1.69亿
2025-11-11 111.15 113.59 110.37 112.39 0.78% 110万 1.26亿
2025-11-12 112.29 117.60 111.40 116.25 3.44% 239万 2.82亿
2025-11-13 117.43 120.05 116.25 117.63 1.18% 176万 2.12亿
2025-11-14 116.45 120.00 116.45 116.96 -0.57% 105万 1.25亿
2025-11-17 116.72 116.90 112.68 113.98 -2.55% 110万 1.28亿
2025-11-18 113.05 119.36 112.68 115.95 1.73% 160万 1.90亿
2025-11-19 115.66 116.77 112.72 114.24 -1.47% 93万 1.09亿
2025-11-20 115.47 115.96 111.18 111.62 -2.3% 56万 6486万
2025-11-21 111.32 112.88 109.05 109.59 -1.81% 82万 9222万
2025-11-24 110.10 111.89 107.49 110.20 0.55% 76万 8497万
2025-11-25 110.20 114.36 110.20 110.93 0.66% 113万 1.29亿
2025-11-26 110.53 112.49 109.84 109.94 -0.89% 65万 7320万
2025-11-27 110.04 112.88 109.84 110.03 0.08% 51万 5832万
2025-11-28 110.41 110.76 108.44 109.74 -0.26% 62万 6950万
2025-12-01 110.33 110.48 105.71 108.93 -0.74% 111万 1.21亿
2025-12-02 108.36 110.30 106.68 109.99 0.97% 77万 8506万
2025-12-03 109.01 111.72 108.69 111.15 1.06% 64万 7190万
2025-12-04 111.52 112.00 107.78 108.24 -2.62% 56万 6279万
2025-12-05 108.19 108.67 106.50 107.36 -0.81% 41万 4547万
2025-12-08 107.36 108.04 105.70 106.49 -0.81% 80万 8657万
2025-12-09 106.58 107.51 103.40 103.62 -2.7% 75万 8008万
2025-12-10 103.42 103.85 101.95 103.40 -0.22% 50万 5236万
2025-12-11 103.14 104.11 102.50 102.71 -0.66% 41万 4378万
2025-12-12 101.86 104.58 101.86 104.20 1.45% 56万 5974万
2025-12-15 104.20 104.27 102.31 102.37 -1.76% 42万 4419万
2025-12-16 104.61 105.15 102.65 102.80 0.42% 60万 6420万
2025-12-17 102.24 103.61 100.86 102.95 0.14% 55万 5792万
2025-12-18 103.62 103.62 101.99 102.32 -0.61% 43万 4570万
2025-12-19 103.07 104.49 102.03 104.24 1.88% 52万 5484万
2025-12-22 104.12 105.36 104.03 104.42 0.17% 37万 4027万
2025-12-23 104.80 106.09 103.22 103.31 -1.07% 65万 7003万
2025-12-24 103.59 105.43 103.43 104.73 1.38% 32万 3402万
2025-12-25 104.80 105.48 103.44 104.28 -0.42% 41万 4382万
2025-12-26 103.85 105.60 102.78 102.98 -1.25% 67万 7101万
2025-12-29 102.98 104.71 101.99 103.18 0.19% 69万 7316万
2025-12-30 102.25 111.71 102.25 107.89 4.56% 158万 1.73亿
2025-12-31 107.89 112.50 107.60 110.02 1.98% 123万 1.38亿
2026-01-05 111.52 113.64 110.04 113.04 2.74% 124万 1.41亿
2026-01-06 112.31 114.46 111.55 112.50 -0.47% 122万 1.40亿
2026-01-07 112.48 112.48 107.10 107.48 -4.46% 220万 2.43亿
2026-01-08 107.51 108.09 106.15 106.58 -0.84% 110万 1.19亿
2026-01-09 106.58 108.51 105.60 107.92 1.25% 121万 1.32亿
2026-01-12 107.16 109.54 106.98 108.95 0.96% 144万 1.58亿
2026-01-13 108.72 112.89 108.72 109.86 0.83% 171万 1.93亿
2026-01-14 109.86 113.27 109.34 110.95 0.99% 167万 1.90亿
2026-01-15 110.95 111.82 109.85 110.53 -0.37% 72万 8094万
2026-01-16 111.94 114.08 109.35 109.64 -0.8% 99万 1.11亿
2026-01-19 110.33 110.33 107.57 108.56 -0.99% 81万 8942万
2026-01-20 108.73 109.35 103.43 103.44 -4.72% 144万 1.55亿
2026-01-21 103.46 104.59 102.51 102.64 -0.77% 102万 1.08亿
2026-01-22 102.98 103.53 101.14 102.04 -0.58% 123万 1.28亿
2026-01-23 102.15 105.58 102.14 104.16 2.07% 145万 1.54亿
2026-01-26 104.18 105.10 98.27 98.59 -5.34% 234万 2.39亿
2026-01-27 98.84 99.54 94.55 95.35 -3.28% 188万 1.83亿
2026-01-28 95.03 95.47 91.88 92.15 -3.36% 144万 1.36亿
2026-01-29 92.16 94.73 90.87 92.50 0.39% 122万 1.15亿
2026-01-30 91.99 94.30 91.98 92.47 -0.03% 104万 9856万
2026-02-02 92.47 92.76 88.14 88.72 -4.06% 147万 1.35亿
2026-02-03 90.85 91.69 89.14 90.13 1.59% 205万 1.88亿
2026-02-04 89.97 92.08 89.30 91.53 1.55% 129万 1.19亿
2026-02-05 90.74 96.89 90.30 94.40 3.13% 210万 2.02亿
2026-02-06 93.75 95.62 93.22 94.40 0.0% 113万 1.09亿
2026-02-09 95.36 95.38 93.54 94.52 0.14% 95万 9091万
2026-02-10 94.72 95.96 93.80 95.19 0.71% 71万 6897万
2026-02-11 94.37 100.84 93.75 98.36 3.33% 244万 2.45亿
2026-02-12 98.36 98.69 96.60 98.39 0.03% 83万 8257万
2026-02-13 98.00 100.16 97.58 98.53 0.14% 77万 7789万
2026-02-24 99.89 99.89 95.43 95.93 -2.64% 114万 1.12亿
2026-02-25 96.65 96.65 93.93 94.43 -1.55% 118万 1.14亿
2026-02-26 94.84 94.84 92.42 92.76 -1.78% 110万 1.04亿
2026-02-27 92.76 95.49 92.06 93.90 1.23% 122万 1.17亿
2026-03-02 92.77 96.12 92.46 93.11 -0.84% 121万 1.16亿
2026-03-03 93.43 98.47 93.43 95.19 2.24% 214万 2.10亿
2026-03-04 94.39 95.68 91.63 91.76 -3.61% 121万 1.15亿
2026-03-05 93.31 93.64 90.96 91.35 -0.45% 117万 1.09亿
2026-03-06 91.39 94.14 90.79 93.66 2.53% 103万 9717万
2026-03-09 92.16 92.27 86.85 89.28 -4.67% 189万 1.71亿
2026-03-10 90.03 91.54 89.43 90.86 1.77% 72万 6629万
2026-03-11 91.04 91.96 90.43 90.99 0.14% 70万 6564万
2026-03-12 90.98 91.21 89.80 90.63 -0.4% 64万 5889万
2026-03-13 90.40 91.29 89.80 90.10 -0.58% 61万 5619万
2026-03-16 89.81 92.52 88.90 91.80 1.88% 93万 8645万
2026-03-17 92.31 92.31 89.19 89.41 -2.6% 61万 5679万
2026-03-18 89.41 90.40 88.43 88.94 -0.53% 51万 4672万
2026-03-19 88.16 88.82 85.56 86.58 -2.65% 109万 9622万
2026-03-20 86.35 87.41 85.38 85.52 -1.22% 92万 8117万
2026-03-23 84.56 85.72 81.26 83.10 -2.84% 109万 9307万
2026-03-24 83.36 89.51 83.23 88.92 7.01% 143万 1.26亿
2026-03-25 88.82 90.26 86.85 89.23 0.36% 83万 7548万
2026-03-26 89.15 90.97 87.68 88.00 -1.38% 57万 5193万
2026-03-27 87.01 92.25 86.96 91.59 4.08% 121万 1.12亿
2026-03-30 90.69 91.68 88.40 89.66 -2.11% 71万 6503万
2026-03-31 89.31 89.67 87.46 87.71 -2.17% 62万 5638万
2026-04-01 88.80 93.32 88.40 93.09 6.13% 133万 1.25亿
2026-04-02 92.73 92.83 90.69 91.41 -1.81% 58万 5380万
2026-04-03 90.69 92.13 90.08 91.77 0.4% 41万 3876万
2026-04-07 90.98 92.46 89.51 91.09 -0.74% 58万 5371万
2026-04-08 92.48 93.42 92.37 92.91 1.99% 71万 6743万
2026-04-09 91.89 92.98 91.20 91.29 -1.74% 57万 5379万
2026-04-10 91.76 94.03 91.37 93.50 2.42% 86万 8145万
2026-04-13 92.68 93.50 90.45 90.61 -3.09% 106万 9823万
2026-04-14 91.35 91.44 89.58 89.95 -0.72% 49万 4477万
2026-04-15 90.29 90.79 88.78 89.78 -0.2% 41万 3737万
2026-04-16 89.81 94.41 88.83 93.67 4.34% 127万 1.20亿
2026-04-17 93.66 95.90 90.60 91.00 -2.86% 177万 1.66亿
2026-04-20 90.99 90.99 89.56 90.01 -1.08% 74万 6800万
2026-04-21 89.64 90.67 89.63 89.81 -0.23% 51万 4735万
2026-04-22 89.39 90.10 89.31 89.79 -0.02% 47万 4288万
2026-04-23 89.84 90.35 88.42 88.66 -1.25% 52万 4769万
2026-04-24 88.43 89.19 87.35 88.91 0.28% 36万 3287万
2026-04-27 88.91 90.66 87.44 90.20 1.45% 60万 5444万
2026-04-28 90.21 91.58 87.47 87.47 -3.03% 62万 5689万
2026-04-29 87.71 89.12 87.49 89.04 1.79% 35万 3219万
2026-04-30 89.31 90.10 86.86 88.86 -0.2% 59万 5355万
2026-05-06 88.86 90.21 88.33 89.08 0.24% 60万 5491万
2026-05-07 89.08 89.29 88.06 89.12 0.04% 56万 5124万
2026-05-08 89.39 90.00 88.48 89.13 0.01% 63万 5781万
2026-05-11 88.90 95.25 87.50 94.94 6.52% 256万 2.38亿
2026-05-12 93.46 93.84 92.30 92.84 -2.21% 106万 1.00亿
2026-05-13 92.38 94.51 91.85 93.76 1.0% 98万 9299万
2026-05-14 93.75 94.42 91.59 91.62 -2.28% 86万 8105万
2026-05-15 91.69 93.62 90.17 91.09 -0.58% 81万 7594万
2026-05-18 91.09 91.09 84.67 85.77 -5.84% 167万 1.48亿
2026-05-19 86.00 86.20 82.80 83.83 -2.26% 126万 1.06亿
2026-05-20 83.34 83.83 81.72 82.90 -1.11% 90万 7437万
2026-05-21 83.08 86.97 83.08 83.58 0.82% 109万 9319万
2026-05-22 83.57 85.48 82.56 83.55 -0.04% 75万 6302万
2026-05-25 83.50 84.43 80.84 83.61 0.07% 99万 8212万
2026-05-26 83.00 83.42 80.42 81.16 -2.93% 76万 6202万
2026-05-27 81.00 81.15 77.58 78.02 -3.87% 103万 8169万
2026-05-28 77.80 77.96 75.30 77.00 -1.31% 91万 7017万
2026-05-29 77.00 77.25 74.90 75.98 -1.32% 87万 6658万
2026-06-01 75.30 78.17 75.04 76.28 0.39% 70万 5415万
2026-06-02 76.87 76.87 74.50 74.87 -1.85% 59万 4490万
2026-06-03 74.99 75.49 73.54 74.45 -0.56% 65万 4921万
2026-06-04 74.44 74.77 72.10 72.70 -2.35% 69万 5080万
2026-06-05 73.30 73.37 71.77 72.00 -0.96% 99万 7219万
2026-06-08 70.51 72.00 70.00 71.30 -0.97% 99万 7028万
2026-06-09 71.30 71.87 70.22 70.79 -0.72% 60万 4242万
2026-06-10 70.00 70.68 68.50 69.61 -1.67% 61万 4280万
2026-06-11 69.50 69.95 67.22 68.62 -1.42% 94万 6420万
2026-06-12 69.67 71.52 68.39 69.96 1.95% 123万 8713万
2026-06-15 70.20 71.99 69.67 71.11 1.64% 94万 6735万
2026-06-16 71.51 71.93 69.92 70.68 -0.6% 76万 5389万
2026-06-17 70.00 70.01 68.84 68.95 -2.45% 63万 4397万
2026-06-18 69.78 70.18 68.09 68.33 -0.9% 46万 3238万
2026-06-22 68.30 68.30 65.24 67.12 -1.77% 95万 6314万
2026-06-23 67.00 69.12 66.75 67.53 0.61% 67万 4598万
2026-06-24 67.23 67.51 64.00 64.23 -4.89% 90万 5921万
2026-06-25 64.19 65.38 63.07 64.17 -0.09% 93万 5975万
2026-06-26 63.96 64.13 61.87 62.20 -3.07% 92万 5791万
2026-06-29 62.27 64.27 60.27 63.58 2.22% 105万 6615万
2026-06-30 62.52 65.16 62.51 64.54 1.51% 87万 5603万
2026-07-01 64.54 66.42 63.79 65.92 2.14% 91万 5965万
2026-07-02 66.54 66.82 65.00 65.39 -0.8% 62万 4104万
2026-07-03 65.77 67.20 65.23 66.17 1.19% 77万 5180万
2026-07-06 66.21 67.30 64.74 65.01 -1.75% 75万 4919万
2026-07-07 65.26 65.26 62.40 62.79 -3.41% 75万 4815万
2026-07-08 62.64 63.41 61.31 61.31 -2.36% 74万 4653万
2026-07-09 61.35 61.94 59.95 60.81 -0.82% 111万 6761万
2026-07-10 60.66 66.35 60.07 64.38 5.87% 195万 1.25亿
2026-07-13 64.38 66.67 63.00 65.60 1.89% 155万 1.01亿
2026-07-14 65.12 65.21 62.34 63.56 -3.11% 112万 7100万
2026-07-15 63.47 66.17 62.72 65.05 2.34% 85万 5530万
2026-07-16 64.91 67.90 64.52 66.98 2.97% 126万 8374万
2026-07-17 66.98 67.39 62.37 62.90 -6.09% 118万 7646万
2026-07-20 62.81 63.77 61.50 62.72 -0.29% 107万 6756万
2026-07-21 62.67 63.64 61.55 62.58 -0.22% 104万 6566万
2026-07-22 62.96 62.96 61.20 61.80 -1.25% 65万 4061万
2026-07-23 61.68 63.79 61.03 63.54 2.82% 93万 5816万
2026-07-24 63.01 63.08 60.50 60.60 -4.63% 105万 6487万
2026-07-27 61.03 62.36 60.00 61.55 1.57% 71万 4377万
2026-07-28 61.40 61.98 60.70 61.37 -0.29% 66万 4080万
2026-07-29 61.23 64.30 61.23 63.57 3.58% 163万 1.03亿
2026-07-30 63.30 66.27 62.81 64.90 2.09% 133万 8671万
2026-07-31 65.00 65.84 64.39 65.13 0.35% 124万 8083万
2026-08-03 65.18 67.22 65.14 66.00 1.34% 108万 7207万
2026-08-04 65.88 66.90 65.71 66.34 0.52% 92万 6132万
2026-08-05 66.34 67.85 65.91 67.08 1.12% 123万 8280万
2026-08-06 67.38 69.54 66.08 66.70 -0.57% 119万 8060万
2026-08-07 66.85 67.67 65.37 67.42 1.08% 101万 6743万
2026-08-10 66.75 74.47 66.73 73.71 9.33% 246万 1.77亿
2026-08-11 73.72 75.48 72.51 75.16 1.97% 148万 1.10亿
2026-08-12 74.32 75.60 73.51 73.79 -1.82% 99万 7414万
2026-08-13 74.00 74.00 71.70 71.93 -2.52% 73万 5309万
2026-08-14 71.94 72.37 70.51 70.91 -1.42% 58万 4128万
2026-08-17 70.88 72.55 70.37 71.87 1.35% 59万 4289万
2026-08-18 71.51 72.95 70.45 71.49 -0.53% 66万 4765万
2026-08-19 70.98 71.78 69.30 69.89 -2.24% 66万 4641万
数据来源：Baostock ｜ 更新日期：2026-08-19
✅ 已复制