📊 K线图 2026-08-19
股票：汉邦科技 (688755)
日期范围：2025-05-16 至 2026-08-19
当前筛选：309 只股票
| 日期 |
开盘 |
最高 |
最低 |
收盘 |
涨跌幅 |
成交量 |
成交额 |
| 2025-05-16 |
37.47 |
42.48 |
35.11 |
35.26 |
0.0%
|
1251万 |
6.09亿 |
| 2025-05-19 |
35.85 |
37.15 |
35.26 |
35.60 |
0.98%
|
774万 |
3.66亿 |
| 2025-05-20 |
35.03 |
38.25 |
34.41 |
37.63 |
5.69%
|
832万 |
3.89亿 |
| 2025-05-21 |
37.16 |
37.85 |
35.79 |
35.81 |
-4.82%
|
571万 |
2.73亿 |
| 2025-05-22 |
35.64 |
39.81 |
35.64 |
38.25 |
6.81%
|
814万 |
4.07亿 |
| 2025-05-23 |
37.97 |
40.29 |
37.40 |
38.69 |
1.14%
|
678万 |
3.44亿 |
| 2025-05-26 |
38.63 |
39.77 |
36.56 |
37.32 |
-3.54%
|
538万 |
2.67亿 |
| 2025-05-27 |
37.50 |
38.25 |
36.75 |
37.05 |
-0.72%
|
393万 |
1.92亿 |
| 2025-05-28 |
37.20 |
37.37 |
35.77 |
36.25 |
-2.17%
|
354万 |
1.69亿 |
| 2025-05-29 |
36.18 |
38.92 |
36.01 |
37.78 |
4.22%
|
521万 |
2.58亿 |
| 2025-05-30 |
37.64 |
38.68 |
37.37 |
37.41 |
-0.97%
|
358万 |
1.78亿 |
| 2025-06-03 |
37.05 |
40.95 |
36.82 |
40.13 |
7.28%
|
573万 |
2.96亿 |
| 2025-06-04 |
39.68 |
40.06 |
38.55 |
39.00 |
-2.82%
|
363万 |
1.86亿 |
| 2025-06-05 |
38.85 |
39.14 |
37.60 |
38.12 |
-2.27%
|
341万 |
1.71亿 |
| 2025-06-06 |
38.16 |
38.34 |
37.27 |
37.63 |
-1.26%
|
236万 |
1.16亿 |
| 2025-06-09 |
37.79 |
38.37 |
37.60 |
38.09 |
1.22%
|
255万 |
1.27亿 |
| 2025-06-10 |
38.09 |
38.31 |
36.33 |
36.82 |
-3.35%
|
351万 |
1.70亿 |
| 2025-06-11 |
36.85 |
37.89 |
36.81 |
37.01 |
0.52%
|
228万 |
1.11亿 |
| 2025-06-12 |
36.87 |
37.36 |
36.60 |
36.75 |
-0.68%
|
193万 |
9357万 |
| 2025-06-13 |
36.71 |
37.09 |
35.58 |
35.65 |
-3.02%
|
290万 |
1.38亿 |
| 2025-06-16 |
35.55 |
36.21 |
35.49 |
35.75 |
0.28%
|
143万 |
6702万 |
| 2025-06-17 |
35.87 |
36.43 |
35.26 |
35.53 |
-0.6%
|
170万 |
7980万 |
| 2025-06-18 |
35.32 |
35.53 |
34.97 |
35.46 |
-0.19%
|
132万 |
6115万 |
| 2025-06-19 |
35.41 |
35.45 |
34.26 |
34.33 |
-3.19%
|
189万 |
8578万 |
| 2025-06-20 |
34.48 |
34.61 |
33.27 |
33.47 |
-2.49%
|
150万 |
6666万 |
| 2025-06-23 |
33.50 |
33.70 |
33.26 |
33.63 |
0.48%
|
103万 |
4550万 |
| 2025-06-24 |
33.79 |
34.48 |
33.70 |
34.39 |
2.25%
|
131万 |
5870万 |
| 2025-06-25 |
34.31 |
34.86 |
33.96 |
34.66 |
0.78%
|
147万 |
6624万 |
| 2025-06-26 |
34.50 |
34.54 |
34.00 |
34.01 |
-1.88%
|
132万 |
5951万 |
| 2025-06-27 |
34.04 |
35.48 |
34.04 |
34.84 |
2.43%
|
210万 |
9606万 |
| 2025-06-30 |
34.87 |
36.02 |
34.86 |
35.80 |
2.77%
|
225万 |
1.04亿 |
| 2025-07-01 |
35.55 |
35.76 |
34.95 |
35.32 |
-1.35%
|
120万 |
5547万 |
| 2025-07-02 |
35.32 |
35.32 |
34.72 |
35.03 |
-0.82%
|
96万 |
4393万 |
| 2025-07-03 |
35.27 |
35.73 |
35.19 |
35.53 |
1.44%
|
118万 |
5519万 |
| 2025-07-04 |
35.30 |
35.94 |
34.97 |
35.09 |
-1.25%
|
139万 |
6462万 |
| 2025-07-07 |
35.03 |
35.23 |
34.41 |
34.67 |
-1.18%
|
105万 |
4798万 |
| 2025-07-08 |
34.75 |
35.49 |
34.56 |
35.25 |
1.65%
|
109万 |
5031万 |
| 2025-07-09 |
35.10 |
35.23 |
34.80 |
34.81 |
-1.24%
|
92万 |
4247万 |
| 2025-07-10 |
34.87 |
35.22 |
34.57 |
34.94 |
0.37%
|
88万 |
4026万 |
| 2025-07-11 |
34.97 |
36.17 |
34.80 |
35.89 |
2.71%
|
207万 |
9682万 |
| 2025-07-14 |
35.70 |
35.93 |
35.35 |
35.51 |
-1.07%
|
99万 |
4629万 |
| 2025-07-15 |
35.52 |
35.52 |
34.95 |
35.30 |
-0.58%
|
107万 |
4929万 |
| 2025-07-16 |
35.46 |
35.84 |
35.19 |
35.37 |
0.19%
|
77万 |
3593万 |
| 2025-07-17 |
35.74 |
35.74 |
35.13 |
35.32 |
-0.13%
|
118万 |
5490万 |
| 2025-07-18 |
35.59 |
36.82 |
35.38 |
35.91 |
1.65%
|
194万 |
9137万 |
| 2025-07-21 |
35.91 |
36.06 |
35.39 |
35.91 |
0.0%
|
148万 |
6968万 |
| 2025-07-22 |
35.86 |
36.22 |
35.62 |
35.78 |
-0.34%
|
133万 |
6263万 |
| 2025-07-23 |
35.64 |
35.97 |
35.41 |
35.53 |
-0.71%
|
121万 |
5686万 |
| 2025-07-24 |
35.94 |
36.37 |
35.70 |
35.92 |
1.1%
|
138万 |
6521万 |
| 2025-07-25 |
35.92 |
36.24 |
35.68 |
36.05 |
0.36%
|
128万 |
6073万 |
| 2025-07-28 |
36.02 |
36.69 |
35.96 |
36.54 |
1.36%
|
136万 |
6507万 |
| 2025-07-29 |
36.40 |
37.29 |
36.21 |
36.78 |
0.65%
|
157万 |
7548万 |
| 2025-07-30 |
36.56 |
37.24 |
36.19 |
36.55 |
-0.62%
|
159万 |
7665万 |
| 2025-07-31 |
36.34 |
36.85 |
35.93 |
36.06 |
-1.34%
|
141万 |
6749万 |
| 2025-08-01 |
35.91 |
36.79 |
35.81 |
36.25 |
0.53%
|
103万 |
4914万 |
| 2025-08-04 |
36.50 |
36.50 |
35.56 |
36.40 |
0.4%
|
101万 |
4762万 |
| 2025-08-05 |
36.40 |
36.92 |
36.17 |
36.92 |
1.43%
|
125万 |
6024万 |
| 2025-08-06 |
36.92 |
36.98 |
36.48 |
36.75 |
-0.46%
|
90万 |
4312万 |
| 2025-08-07 |
36.77 |
37.05 |
36.27 |
36.36 |
-1.06%
|
115万 |
5515万 |
| 2025-08-08 |
36.36 |
36.40 |
35.63 |
35.68 |
-1.85%
|
131万 |
6177万 |
| 2025-08-11 |
35.71 |
36.60 |
35.56 |
36.56 |
2.44%
|
134万 |
6391万 |
| 2025-08-12 |
36.56 |
36.68 |
35.81 |
36.33 |
-0.63%
|
114万 |
5451万 |
| 2025-08-13 |
36.33 |
36.52 |
35.91 |
36.25 |
-0.21%
|
108万 |
5120万 |
| 2025-08-14 |
36.24 |
36.32 |
35.03 |
35.11 |
-3.14%
|
180万 |
8402万 |
| 2025-08-15 |
35.17 |
38.83 |
35.13 |
37.80 |
7.67%
|
357万 |
1.74亿 |
| 2025-08-18 |
37.78 |
40.72 |
37.78 |
39.35 |
4.09%
|
338万 |
1.74亿 |
| 2025-08-19 |
39.61 |
39.84 |
38.45 |
38.80 |
-1.38%
|
197万 |
1.01亿 |
| 2025-08-20 |
38.87 |
40.52 |
38.56 |
39.74 |
2.4%
|
199万 |
1.03亿 |
| 2025-08-21 |
39.71 |
40.07 |
38.31 |
38.51 |
-3.1%
|
199万 |
1.02亿 |
| 2025-08-22 |
38.51 |
38.91 |
38.35 |
38.70 |
0.52%
|
140万 |
7077万 |
| 2025-08-25 |
39.06 |
42.02 |
39.06 |
40.75 |
5.28%
|
265万 |
1.41亿 |
| 2025-08-26 |
40.75 |
42.03 |
39.93 |
41.41 |
1.63%
|
251万 |
1.35亿 |
| 2025-08-27 |
38.38 |
39.00 |
36.34 |
36.48 |
-11.91%
|
620万 |
3.05亿 |
| 2025-08-28 |
36.68 |
36.73 |
35.52 |
36.33 |
-0.4%
|
236万 |
1.12亿 |
| 2025-08-29 |
36.52 |
36.56 |
35.89 |
35.99 |
-0.95%
|
144万 |
6815万 |
| 2025-09-01 |
36.12 |
36.23 |
35.74 |
35.83 |
-0.45%
|
124万 |
5850万 |
| 2025-09-02 |
35.71 |
35.87 |
34.66 |
34.93 |
-2.5%
|
143万 |
6588万 |
| 2025-09-03 |
35.13 |
35.13 |
34.32 |
34.57 |
-1.03%
|
114万 |
5217万 |
| 2025-09-04 |
34.80 |
34.98 |
34.42 |
34.89 |
0.91%
|
118万 |
5361万 |
| 2025-09-05 |
34.95 |
35.39 |
34.70 |
35.37 |
1.38%
|
122万 |
5644万 |
| 2025-09-08 |
35.49 |
36.56 |
35.49 |
35.94 |
1.6%
|
154万 |
7306万 |
| 2025-09-09 |
36.01 |
36.06 |
35.31 |
35.58 |
-0.98%
|
95万 |
4461万 |
| 2025-09-10 |
35.60 |
35.65 |
35.20 |
35.38 |
-0.58%
|
58万 |
2710万 |
| 2025-09-11 |
35.35 |
35.47 |
34.70 |
35.47 |
0.26%
|
87万 |
4031万 |
| 2025-09-12 |
35.45 |
35.63 |
35.19 |
35.52 |
0.13%
|
82万 |
3841万 |
| 2025-09-15 |
35.55 |
35.78 |
35.32 |
35.71 |
0.56%
|
68万 |
3181万 |
| 2025-09-16 |
35.54 |
35.90 |
35.49 |
35.77 |
0.15%
|
64万 |
3017万 |
| 2025-09-17 |
35.68 |
35.91 |
35.58 |
35.78 |
0.04%
|
63万 |
2953万 |
| 2025-09-18 |
35.87 |
35.98 |
35.01 |
35.18 |
-1.69%
|
114万 |
5351万 |
| 2025-09-19 |
35.18 |
35.39 |
34.91 |
35.22 |
0.11%
|
63万 |
2906万 |
| 2025-09-22 |
35.23 |
35.29 |
34.80 |
34.93 |
-0.83%
|
48万 |
2201万 |
| 2025-09-23 |
34.97 |
35.10 |
33.70 |
34.62 |
-0.88%
|
92万 |
4132万 |
| 2025-09-24 |
34.42 |
35.22 |
34.41 |
35.22 |
1.72%
|
66万 |
3041万 |
| 2025-09-25 |
35.04 |
35.39 |
34.87 |
35.29 |
0.22%
|
55万 |
2559万 |
| 2025-09-26 |
35.18 |
35.53 |
34.87 |
35.01 |
-0.8%
|
58万 |
2706万 |
| 2025-09-29 |
35.10 |
35.10 |
34.49 |
35.01 |
0.0%
|
49万 |
2231万 |
| 2025-09-30 |
35.01 |
35.11 |
34.83 |
35.00 |
-0.04%
|
51万 |
2365万 |
| 2025-10-09 |
35.10 |
35.53 |
35.00 |
35.50 |
1.45%
|
68万 |
3155万 |
| 2025-10-10 |
35.51 |
35.79 |
35.29 |
35.36 |
-0.39%
|
64万 |
2968万 |
| 2025-10-13 |
34.63 |
35.94 |
34.50 |
35.74 |
1.06%
|
93万 |
4298万 |
| 2025-10-14 |
35.56 |
35.60 |
35.00 |
35.06 |
-1.91%
|
86万 |
3985万 |
| 2025-10-15 |
34.89 |
35.21 |
34.87 |
35.05 |
-0.02%
|
46万 |
2130万 |
| 2025-10-16 |
35.03 |
35.18 |
34.74 |
34.84 |
-0.59%
|
42万 |
1920万 |
| 2025-10-17 |
34.64 |
34.83 |
34.21 |
34.22 |
-1.78%
|
60万 |
2708万 |
| 2025-10-20 |
34.40 |
34.66 |
34.05 |
34.10 |
-0.36%
|
35万 |
1596万 |
| 2025-10-21 |
34.18 |
34.38 |
33.97 |
34.26 |
0.47%
|
34万 |
1560万 |
| 2025-10-22 |
34.25 |
34.47 |
34.14 |
34.31 |
0.13%
|
28万 |
1278万 |
| 2025-10-23 |
34.26 |
34.34 |
33.95 |
34.33 |
0.07%
|
41万 |
1839万 |
| 2025-10-24 |
34.26 |
34.84 |
34.26 |
34.60 |
0.78%
|
47万 |
2120万 |
| 2025-10-27 |
34.60 |
34.83 |
34.45 |
34.70 |
0.29%
|
40万 |
1827万 |
| 2025-10-28 |
34.74 |
35.13 |
34.55 |
34.81 |
0.33%
|
59万 |
2733万 |
| 2025-10-29 |
34.82 |
35.02 |
34.06 |
34.59 |
-0.64%
|
87万 |
3914万 |
| 2025-10-30 |
34.55 |
34.60 |
34.01 |
34.01 |
-1.66%
|
65万 |
2925万 |
| 2025-10-31 |
33.91 |
34.33 |
33.91 |
34.28 |
0.79%
|
42万 |
1911万 |
| 2025-11-03 |
34.28 |
34.39 |
34.00 |
34.29 |
0.02%
|
29万 |
1320万 |
| 2025-11-04 |
34.09 |
34.43 |
33.57 |
33.87 |
-1.23%
|
65万 |
2886万 |
| 2025-11-05 |
33.72 |
33.98 |
33.72 |
33.78 |
-0.25%
|
40万 |
1802万 |
| 2025-11-06 |
33.76 |
33.82 |
33.67 |
33.80 |
0.05%
|
28万 |
1264万 |
| 2025-11-07 |
33.80 |
33.84 |
33.66 |
33.72 |
-0.23%
|
33万 |
1456万 |
| 2025-11-10 |
33.72 |
33.76 |
33.29 |
33.38 |
-1.02%
|
58万 |
2543万 |
| 2025-11-11 |
33.34 |
33.71 |
33.34 |
33.49 |
0.34%
|
37万 |
1638万 |
| 2025-11-12 |
33.63 |
33.72 |
33.19 |
33.32 |
-0.5%
|
29万 |
1274万 |
| 2025-11-13 |
33.20 |
33.63 |
33.13 |
33.52 |
0.6%
|
28万 |
1247万 |
| 2025-11-14 |
33.46 |
33.85 |
33.22 |
33.61 |
0.25%
|
41万 |
1810万 |
| 2025-11-17 |
33.21 |
33.95 |
32.57 |
33.02 |
-1.76%
|
98万 |
4239万 |
| 2025-11-18 |
33.02 |
33.02 |
32.27 |
32.33 |
-2.09%
|
80万 |
3401万 |
| 2025-11-19 |
32.34 |
32.34 |
31.35 |
31.39 |
-2.89%
|
70万 |
2898万 |
| 2025-11-20 |
31.41 |
31.57 |
31.04 |
31.49 |
0.32%
|
32万 |
1326万 |
| 2025-11-21 |
31.13 |
31.48 |
30.44 |
30.57 |
-2.94%
|
38万 |
1562万 |
| 2025-11-24 |
30.54 |
30.77 |
30.28 |
30.63 |
0.2%
|
25万 |
1004万 |
| 2025-11-25 |
30.89 |
30.93 |
30.51 |
30.60 |
-0.08%
|
28万 |
1129万 |
| 2025-11-26 |
30.59 |
31.04 |
30.59 |
30.79 |
0.6%
|
29万 |
1179万 |
| 2025-11-27 |
30.79 |
32.37 |
30.50 |
31.64 |
2.76%
|
77万 |
3224万 |
| 2025-11-28 |
31.44 |
31.68 |
30.87 |
31.42 |
-0.68%
|
33万 |
1351万 |
| 2025-12-01 |
31.28 |
31.49 |
31.22 |
31.40 |
-0.07%
|
27万 |
1132万 |
| 2025-12-02 |
31.44 |
31.44 |
30.97 |
31.10 |
-0.95%
|
29万 |
1184万 |
| 2025-12-03 |
30.96 |
31.32 |
30.56 |
30.77 |
-1.06%
|
18万 |
729万 |
| 2025-12-04 |
30.56 |
30.87 |
30.50 |
30.72 |
-0.17%
|
10万 |
419万 |
| 2025-12-05 |
30.66 |
31.09 |
30.50 |
31.06 |
1.1%
|
21万 |
884万 |
| 2025-12-08 |
31.01 |
31.18 |
31.01 |
31.12 |
0.2%
|
25万 |
1026万 |
| 2025-12-09 |
30.95 |
31.12 |
30.67 |
30.76 |
-1.16%
|
16万 |
674万 |
| 2025-12-10 |
30.60 |
31.16 |
30.51 |
30.99 |
0.75%
|
18万 |
731万 |
| 2025-12-11 |
31.17 |
31.27 |
30.67 |
30.78 |
-0.67%
|
18万 |
724万 |
| 2025-12-12 |
31.09 |
31.13 |
30.73 |
31.01 |
0.75%
|
17万 |
720万 |
| 2025-12-15 |
30.66 |
31.01 |
30.57 |
30.64 |
-1.19%
|
23万 |
928万 |
| 2025-12-16 |
30.66 |
30.72 |
30.36 |
30.41 |
-0.75%
|
23万 |
921万 |
| 2025-12-17 |
30.47 |
30.57 |
29.84 |
30.35 |
-0.2%
|
39万 |
1562万 |
| 2025-12-18 |
29.91 |
30.50 |
29.91 |
30.17 |
-0.61%
|
32万 |
1275万 |
| 2025-12-19 |
30.25 |
30.48 |
30.14 |
30.47 |
0.99%
|
27万 |
1106万 |
| 2025-12-22 |
30.57 |
30.63 |
30.38 |
30.45 |
-0.05%
|
36万 |
1469万 |
| 2025-12-23 |
30.40 |
30.60 |
30.11 |
30.21 |
-0.81%
|
36万 |
1450万 |
| 2025-12-24 |
30.11 |
30.37 |
30.04 |
30.31 |
0.36%
|
27万 |
1066万 |
| 2025-12-25 |
30.26 |
30.34 |
30.11 |
30.23 |
-0.28%
|
35万 |
1383万 |
| 2025-12-26 |
30.23 |
30.50 |
30.17 |
30.44 |
0.68%
|
51万 |
2032万 |
| 2025-12-29 |
30.43 |
30.63 |
30.34 |
30.47 |
0.1%
|
40万 |
1605万 |
| 2025-12-30 |
30.45 |
30.57 |
30.24 |
30.28 |
-0.6%
|
29万 |
1157万 |
| 2025-12-31 |
30.44 |
30.54 |
30.12 |
30.34 |
0.2%
|
29万 |
1149万 |
| 2026-01-05 |
30.42 |
31.23 |
30.22 |
31.03 |
2.27%
|
90万 |
3627万 |
| 2026-01-06 |
31.19 |
31.19 |
30.86 |
31.09 |
0.17%
|
45万 |
1842万 |
| 2026-01-07 |
31.04 |
32.50 |
30.96 |
31.63 |
1.75%
|
148万 |
6168万 |
| 2026-01-08 |
31.65 |
32.30 |
31.42 |
32.19 |
1.77%
|
93万 |
3891万 |
| 2026-01-09 |
32.26 |
32.62 |
32.19 |
32.52 |
1.02%
|
89万 |
3764万 |
| 2026-01-12 |
32.50 |
33.11 |
32.50 |
33.01 |
1.51%
|
94万 |
4032万 |
| 2026-01-13 |
33.17 |
33.26 |
32.65 |
32.67 |
-1.02%
|
70万 |
3041万 |
| 2026-01-14 |
32.86 |
32.88 |
31.81 |
32.22 |
-1.38%
|
144万 |
6094万 |
| 2026-01-15 |
32.50 |
32.50 |
31.81 |
32.13 |
-0.29%
|
55万 |
2314万 |
| 2026-01-16 |
32.03 |
32.31 |
32.03 |
32.17 |
0.12%
|
36万 |
1543万 |
| 2026-01-19 |
32.25 |
32.32 |
32.04 |
32.14 |
-0.1%
|
42万 |
1774万 |
| 2026-01-20 |
32.14 |
32.33 |
31.65 |
31.94 |
-0.62%
|
64万 |
2684万 |
| 2026-01-21 |
32.08 |
32.22 |
31.72 |
32.09 |
0.48%
|
42万 |
1774万 |
| 2026-01-22 |
31.96 |
32.45 |
31.96 |
32.14 |
0.14%
|
34万 |
1458万 |
| 2026-01-23 |
32.17 |
32.51 |
31.88 |
32.47 |
1.03%
|
51万 |
2154万 |
| 2026-01-26 |
32.86 |
32.86 |
32.15 |
32.27 |
-0.61%
|
56万 |
2402万 |
| 2026-01-27 |
32.10 |
32.17 |
31.36 |
31.98 |
-0.9%
|
50万 |
2101万 |
| 2026-01-28 |
32.01 |
32.07 |
31.34 |
31.37 |
-1.89%
|
52万 |
2169万 |
| 2026-01-29 |
31.42 |
31.55 |
31.09 |
31.11 |
-0.83%
|
49万 |
2005万 |
| 2026-01-30 |
31.04 |
31.25 |
30.81 |
31.07 |
-0.12%
|
41万 |
1660万 |
| 2026-02-02 |
30.87 |
31.26 |
30.60 |
30.60 |
-1.5%
|
35万 |
1436万 |
| 2026-02-03 |
30.70 |
31.26 |
30.70 |
31.26 |
2.13%
|
35万 |
1448万 |
| 2026-02-04 |
31.26 |
31.26 |
30.87 |
31.06 |
-0.61%
|
32万 |
1302万 |
| 2026-02-05 |
31.22 |
31.22 |
30.84 |
30.90 |
-0.54%
|
22万 |
900万 |
| 2026-02-06 |
30.90 |
31.03 |
30.74 |
30.91 |
0.05%
|
30万 |
1227万 |
| 2026-02-09 |
30.90 |
31.26 |
30.90 |
31.00 |
0.3%
|
44万 |
1821万 |
| 2026-02-10 |
31.33 |
31.33 |
30.96 |
30.98 |
-0.07%
|
30万 |
1234万 |
| 2026-02-11 |
31.08 |
31.18 |
30.82 |
30.94 |
-0.12%
|
24万 |
972万 |
| 2026-02-12 |
31.00 |
31.10 |
30.70 |
30.96 |
0.07%
|
25万 |
1028万 |
| 2026-02-13 |
31.03 |
32.04 |
30.96 |
31.54 |
1.86%
|
88万 |
3660万 |
| 2026-02-24 |
31.58 |
31.72 |
31.27 |
31.53 |
-0.02%
|
41万 |
1684万 |
| 2026-02-25 |
31.65 |
31.66 |
31.45 |
31.52 |
-0.02%
|
26万 |
1076万 |
| 2026-02-26 |
31.50 |
31.58 |
31.31 |
31.42 |
-0.34%
|
34万 |
1402万 |
| 2026-02-27 |
31.50 |
31.50 |
31.23 |
31.36 |
-0.17%
|
18万 |
775万 |
| 2026-03-02 |
30.68 |
31.49 |
30.37 |
30.53 |
-2.64%
|
53万 |
2156万 |
| 2026-03-03 |
30.53 |
30.70 |
29.85 |
30.01 |
-1.71%
|
45万 |
1804万 |
| 2026-03-04 |
30.37 |
30.56 |
29.71 |
29.86 |
-0.51%
|
31万 |
1231万 |
| 2026-03-05 |
30.12 |
30.33 |
29.79 |
29.88 |
0.05%
|
27万 |
1071万 |
| 2026-03-06 |
30.02 |
30.47 |
29.77 |
30.43 |
1.85%
|
29万 |
1157万 |
| 2026-03-09 |
30.35 |
30.35 |
29.81 |
30.14 |
-0.96%
|
28万 |
1109万 |
| 2026-03-10 |
30.27 |
30.89 |
30.17 |
30.73 |
1.98%
|
33万 |
1331万 |
| 2026-03-11 |
30.67 |
30.93 |
30.63 |
30.65 |
-0.27%
|
17万 |
712万 |
| 2026-03-12 |
30.85 |
30.86 |
30.40 |
30.63 |
-0.05%
|
19万 |
773万 |
| 2026-03-13 |
30.63 |
31.09 |
30.59 |
30.76 |
0.43%
|
37万 |
1525万 |
| 2026-03-16 |
30.88 |
30.88 |
30.31 |
30.60 |
-0.55%
|
25万 |
1030万 |
| 2026-03-17 |
30.72 |
31.13 |
30.50 |
30.62 |
0.08%
|
42万 |
1712万 |
| 2026-03-18 |
30.86 |
31.04 |
30.38 |
30.95 |
1.08%
|
44万 |
1783万 |
| 2026-03-19 |
30.63 |
30.94 |
29.92 |
30.01 |
-3.02%
|
35万 |
1419万 |
| 2026-03-20 |
30.01 |
30.21 |
29.42 |
29.58 |
-1.43%
|
38万 |
1484万 |
| 2026-03-23 |
28.70 |
29.12 |
28.09 |
28.26 |
-4.48%
|
35万 |
1336万 |
| 2026-03-24 |
28.79 |
28.79 |
28.21 |
28.51 |
0.9%
|
20万 |
742万 |
| 2026-03-25 |
28.43 |
28.88 |
28.43 |
28.70 |
0.67%
|
21万 |
815万 |
| 2026-03-26 |
28.51 |
28.75 |
28.12 |
28.16 |
-1.9%
|
17万 |
634万 |
| 2026-03-27 |
27.85 |
28.67 |
27.84 |
28.57 |
1.44%
|
19万 |
732万 |
| 2026-03-30 |
28.43 |
28.78 |
28.29 |
28.56 |
-0.03%
|
20万 |
755万 |
| 2026-03-31 |
28.74 |
28.95 |
28.34 |
28.34 |
-0.75%
|
27万 |
1016万 |
| 2026-04-01 |
28.50 |
28.88 |
28.36 |
28.84 |
1.76%
|
33万 |
1250万 |
| 2026-04-02 |
28.57 |
28.92 |
28.57 |
28.67 |
-0.58%
|
27万 |
1016万 |
| 2026-04-03 |
28.62 |
28.77 |
27.83 |
28.00 |
-2.35%
|
32万 |
1188万 |
| 2026-04-07 |
27.96 |
28.45 |
27.81 |
28.33 |
1.18%
|
19万 |
734万 |
| 2026-04-08 |
28.36 |
29.79 |
28.36 |
29.16 |
2.92%
|
27万 |
1060万 |
| 2026-04-09 |
29.15 |
29.15 |
28.54 |
28.63 |
-1.79%
|
18万 |
690万 |
| 2026-04-10 |
28.63 |
29.32 |
28.63 |
28.93 |
1.02%
|
19万 |
738万 |
| 2026-04-13 |
28.82 |
29.18 |
28.67 |
28.98 |
0.19%
|
22万 |
862万 |
| 2026-04-14 |
29.57 |
29.60 |
28.75 |
29.40 |
1.45%
|
32万 |
1258万 |
| 2026-04-15 |
29.70 |
29.78 |
29.29 |
29.68 |
0.94%
|
29万 |
1148万 |
| 2026-04-16 |
29.80 |
29.84 |
29.42 |
29.58 |
-0.34%
|
19万 |
765万 |
| 2026-04-17 |
29.58 |
29.74 |
29.42 |
29.53 |
-0.16%
|
23万 |
887万 |
| 2026-04-20 |
29.53 |
29.63 |
29.36 |
29.55 |
0.05%
|
12万 |
461万 |
| 2026-04-21 |
29.24 |
29.72 |
28.97 |
29.22 |
-1.12%
|
23万 |
891万 |
| 2026-04-22 |
29.05 |
29.17 |
28.89 |
29.03 |
-0.63%
|
24万 |
929万 |
| 2026-04-23 |
28.93 |
29.17 |
28.34 |
28.43 |
-2.09%
|
31万 |
1188万 |
| 2026-04-24 |
28.21 |
28.86 |
28.21 |
28.74 |
1.11%
|
23万 |
867万 |
| 2026-04-27 |
29.04 |
30.89 |
29.02 |
29.93 |
4.13%
|
94万 |
3687万 |
| 2026-04-28 |
29.58 |
30.87 |
29.58 |
30.21 |
0.95%
|
71万 |
2824万 |
| 2026-04-29 |
30.07 |
30.84 |
29.84 |
30.77 |
1.85%
|
90万 |
3585万 |
| 2026-04-30 |
30.66 |
31.11 |
30.51 |
30.96 |
0.62%
|
70万 |
2817万 |
| 2026-05-06 |
31.27 |
31.63 |
31.06 |
31.54 |
1.86%
|
93万 |
3848万 |
| 2026-05-07 |
31.80 |
31.80 |
31.04 |
31.52 |
-0.07%
|
86万 |
3543万 |
| 2026-05-08 |
31.86 |
32.11 |
31.32 |
31.44 |
-0.24%
|
75万 |
3133万 |
| 2026-05-11 |
32.95 |
32.95 |
31.19 |
31.64 |
0.63%
|
119万 |
4962万 |
| 2026-05-12 |
31.65 |
31.87 |
30.44 |
30.83 |
-2.57%
|
141万 |
5709万 |
| 2026-05-13 |
30.95 |
30.95 |
30.20 |
30.40 |
-1.37%
|
75万 |
2996万 |
| 2026-05-14 |
30.40 |
31.07 |
29.91 |
29.92 |
-1.59%
|
92万 |
3654万 |
| 2026-05-15 |
29.97 |
30.34 |
29.87 |
30.11 |
0.61%
|
55万 |
2156万 |
| 2026-05-18 |
29.94 |
30.70 |
29.93 |
30.66 |
1.83%
|
80万 |
3198万 |
| 2026-05-19 |
30.45 |
30.78 |
29.93 |
30.34 |
-1.02%
|
76万 |
3015万 |
| 2026-05-20 |
30.21 |
30.21 |
29.52 |
29.75 |
-1.97%
|
83万 |
3235万 |
| 2026-05-21 |
29.58 |
30.27 |
28.89 |
28.93 |
-2.73%
|
92万 |
3585万 |
| 2026-05-22 |
28.93 |
29.26 |
28.28 |
29.03 |
0.32%
|
86万 |
3227万 |
| 2026-05-25 |
28.87 |
29.22 |
28.49 |
28.80 |
-0.77%
|
44万 |
1664万 |
| 2026-05-26 |
29.11 |
29.11 |
28.43 |
28.83 |
0.08%
|
45万 |
1686万 |
| 2026-05-27 |
29.03 |
29.11 |
28.43 |
28.73 |
-0.35%
|
42万 |
1608万 |
| 2026-05-28 |
28.73 |
28.99 |
28.45 |
28.90 |
0.61%
|
39万 |
1484万 |
| 2026-05-29 |
29.00 |
29.19 |
28.57 |
29.05 |
0.5%
|
54万 |
2063万 |
| 2026-06-01 |
28.89 |
29.63 |
28.77 |
29.39 |
1.16%
|
79万 |
3050万 |
| 2026-06-02 |
29.45 |
29.55 |
28.61 |
28.67 |
-2.43%
|
42万 |
1618万 |
| 2026-06-03 |
28.84 |
28.84 |
27.75 |
27.93 |
-2.59%
|
58万 |
2135万 |
| 2026-06-04 |
27.92 |
27.92 |
26.64 |
26.96 |
-3.46%
|
55万 |
1940万 |
| 2026-06-05 |
27.01 |
27.25 |
26.63 |
26.88 |
-0.31%
|
39万 |
1393万 |
| 2026-06-08 |
26.72 |
26.72 |
25.55 |
25.76 |
-4.16%
|
49万 |
1683万 |
| 2026-06-09 |
26.09 |
26.09 |
25.60 |
25.77 |
0.04%
|
45万 |
1184万 |
| 2026-06-10 |
25.60 |
25.80 |
24.94 |
25.01 |
-2.95%
|
42万 |
1060万 |
| 2026-06-11 |
24.93 |
24.96 |
24.05 |
24.44 |
-2.28%
|
83万 |
2027万 |
| 2026-06-12 |
24.60 |
25.06 |
24.16 |
24.87 |
1.76%
|
42万 |
1057万 |
| 2026-06-15 |
24.91 |
25.82 |
24.32 |
25.48 |
2.45%
|
69万 |
1760万 |
| 2026-06-16 |
25.48 |
25.48 |
24.66 |
25.24 |
-0.94%
|
45万 |
1135万 |
| 2026-06-17 |
25.03 |
25.30 |
24.88 |
25.02 |
-0.87%
|
36万 |
903万 |
| 2026-06-18 |
25.08 |
25.57 |
24.63 |
25.37 |
1.4%
|
51万 |
1300万 |
| 2026-06-22 |
25.37 |
25.37 |
24.13 |
25.21 |
-0.63%
|
55万 |
1359万 |
| 2026-06-23 |
25.25 |
28.96 |
25.00 |
28.22 |
11.94%
|
296万 |
8239万 |
| 2026-06-24 |
28.20 |
30.69 |
27.86 |
29.42 |
4.25%
|
348万 |
1.04亿 |
| 2026-06-25 |
29.55 |
29.55 |
26.76 |
27.30 |
-7.21%
|
274万 |
7579万 |
| 2026-06-26 |
27.02 |
28.31 |
26.32 |
26.33 |
-3.55%
|
152万 |
4166万 |
| 2026-06-29 |
26.33 |
28.24 |
25.56 |
28.14 |
6.87%
|
182万 |
4958万 |
| 2026-06-30 |
27.93 |
28.00 |
26.40 |
27.56 |
-2.06%
|
207万 |
5613万 |
| 2026-07-01 |
27.29 |
28.67 |
27.01 |
28.11 |
2.0%
|
132万 |
3725万 |
| 2026-07-02 |
28.16 |
28.51 |
27.95 |
28.07 |
-0.14%
|
93万 |
2641万 |
| 2026-07-03 |
28.26 |
28.96 |
27.71 |
28.07 |
0.0%
|
93万 |
2635万 |
| 2026-07-06 |
27.20 |
28.17 |
26.90 |
27.23 |
-2.99%
|
110万 |
3046万 |
| 2026-07-07 |
27.05 |
27.70 |
24.91 |
25.10 |
-7.82%
|
215万 |
5527万 |
| 2026-07-08 |
25.10 |
25.44 |
24.70 |
24.98 |
-0.48%
|
86万 |
2169万 |
| 2026-07-09 |
24.98 |
25.37 |
24.51 |
24.78 |
-0.8%
|
89万 |
2224万 |
| 2026-07-10 |
24.89 |
25.71 |
24.57 |
25.06 |
1.13%
|
123万 |
3118万 |
| 2026-07-13 |
25.06 |
25.70 |
24.80 |
25.05 |
-0.04%
|
120万 |
3038万 |
| 2026-07-14 |
24.80 |
25.38 |
24.56 |
24.85 |
-0.8%
|
130万 |
3247万 |
| 2026-07-15 |
24.68 |
25.94 |
24.67 |
25.40 |
2.21%
|
140万 |
3564万 |
| 2026-07-16 |
25.43 |
25.83 |
24.66 |
25.59 |
0.75%
|
137万 |
3487万 |
| 2026-07-17 |
25.60 |
25.89 |
23.80 |
24.01 |
-6.17%
|
186万 |
4574万 |
| 2026-07-20 |
24.02 |
24.38 |
22.97 |
23.23 |
-3.25%
|
143万 |
3389万 |
| 2026-07-21 |
23.23 |
23.24 |
22.15 |
22.71 |
-2.24%
|
113万 |
2569万 |
| 2026-07-22 |
22.70 |
22.85 |
21.90 |
22.15 |
-2.47%
|
112万 |
2503万 |
| 2026-07-23 |
22.04 |
22.52 |
21.89 |
22.50 |
1.58%
|
55万 |
1240万 |
| 2026-07-24 |
22.69 |
23.17 |
22.11 |
22.12 |
-1.69%
|
95万 |
2160万 |
| 2026-07-27 |
22.10 |
23.18 |
22.02 |
22.86 |
3.35%
|
96万 |
2193万 |
| 2026-07-28 |
22.86 |
23.23 |
22.70 |
22.77 |
-0.39%
|
63万 |
1460万 |
| 2026-07-29 |
22.97 |
23.26 |
22.65 |
23.20 |
1.89%
|
69万 |
1589万 |
| 2026-07-30 |
23.19 |
23.60 |
22.83 |
22.99 |
-0.91%
|
53万 |
1249万 |
| 2026-07-31 |
23.03 |
23.82 |
23.00 |
23.53 |
2.35%
|
76万 |
1796万 |
| 2026-08-03 |
23.67 |
24.74 |
23.54 |
24.60 |
4.55%
|
156万 |
3811万 |
| 2026-08-04 |
24.81 |
25.37 |
24.57 |
24.92 |
1.3%
|
89万 |
2233万 |
| 2026-08-05 |
24.89 |
25.07 |
24.52 |
24.72 |
-0.8%
|
102万 |
2531万 |
| 2026-08-06 |
24.80 |
25.36 |
24.70 |
25.13 |
1.66%
|
99万 |
2499万 |
| 2026-08-07 |
25.13 |
28.02 |
24.81 |
27.39 |
8.99%
|
289万 |
7726万 |
| 2026-08-10 |
27.66 |
27.66 |
26.62 |
26.98 |
-1.5%
|
186万 |
5077万 |
| 2026-08-11 |
26.51 |
27.96 |
26.51 |
27.60 |
2.3%
|
238万 |
6580万 |
| 2026-08-12 |
27.25 |
27.67 |
27.23 |
27.41 |
-0.69%
|
100万 |
2769万 |
| 2026-08-13 |
27.31 |
28.28 |
27.08 |
27.61 |
0.73%
|
115万 |
3204万 |
| 2026-08-14 |
27.61 |
28.06 |
27.34 |
27.98 |
1.34%
|
98万 |
2739万 |
| 2026-08-17 |
27.83 |
28.22 |
27.09 |
28.00 |
0.07%
|
122万 |
3422万 |
| 2026-08-18 |
28.00 |
28.11 |
27.50 |
28.00 |
0.0%
|
128万 |
3582万 |
| 2026-08-19 |
28.20 |
28.20 |
27.18 |
27.28 |
-2.57%
|
122万 |
3365万 |
数据来源：Baostock ｜ 更新日期：2026-08-19