最后更新: 2025-09-30
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 27.54 27.96 27.37 27.93 170.2K
09:35 27.93 27.93 27.78 27.84 47.9K
09:40 27.84 27.86 27.78 27.83 38.2K
09:45 27.84 27.93 27.77 27.90 54.3K
09:50 27.89 27.93 27.85 27.87 28.8K
09:55 27.87 27.90 27.84 27.86 30.6K
10:00 27.86 27.90 27.82 27.87 30.9K
10:05 27.82 27.86 27.77 27.80 31.9K
10:10 27.80 27.86 27.75 27.80 38.8K
10:15 27.81 27.88 27.77 27.85 31.0K
10:20 27.85 27.88 27.81 27.85 20.9K
10:25 27.85 27.88 27.84 27.88 27.3K
10:30 27.88 28.09 27.87 28.08 106.3K
10:35 28.08 28.29 28.02 28.17 113.0K
10:40 28.13 28.18 28.05 28.12 25.5K
10:45 28.10 28.13 28.08 28.13 11.9K
10:50 28.13 28.25 28.11 28.21 41.9K
10:55 28.20 28.30 28.19 28.30 56.7K
11:00 28.29 28.35 28.27 28.27 59.3K
11:05 28.27 28.45 28.23 28.38 123.4K
11:10 28.39 28.43 28.25 28.33 37.7K
11:15 28.39 28.40 28.33 28.39 32.4K
11:20 28.39 28.39 28.33 28.33 13.2K
11:25 28.33 28.33 28.26 28.30 15.0K
13:00 28.34 28.35 28.20 28.20 36.6K
13:05 28.20 28.27 28.18 28.27 20.7K
13:10 28.23 28.27 28.18 28.21 14.2K
13:15 28.21 28.28 28.21 28.23 23.2K
13:20 28.26 28.26 28.16 28.17 18.2K
13:25 28.17 28.20 28.17 28.20 4.9K
13:30 28.20 28.20 28.18 28.18 5.2K
13:35 28.18 28.18 28.05 28.08 22.0K
13:40 28.08 28.13 28.08 28.13 23.3K
13:45 28.13 28.18 28.13 28.18 9.4K
13:50 28.18 28.20 28.15 28.15 22.1K
13:55 28.14 28.14 28.10 28.10 11.3K
14:00 28.11 28.19 28.11 28.15 36.1K
14:05 28.14 28.16 28.08 28.12 23.7K
14:10 28.10 28.15 28.09 28.15 21.5K
14:15 28.15 28.20 28.15 28.16 23.1K
14:20 28.16 28.20 28.16 28.17 6.8K
14:25 28.16 28.16 28.11 28.13 21.5K
14:30 28.13 28.24 28.13 28.24 44.6K
14:35 28.25 28.28 28.17 28.21 21.1K
14:40 28.23 28.26 28.21 28.26 62.0K
14:45 28.27 28.31 28.27 28.30 23.6K
14:50 28.29 28.30 28.28 28.29 44.5K
14:55 28.29 28.32 28.28 28.29 42.5K
15:40 28.29 28.29 28.29 28.29 23.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 28.23 28.53 28.19 28.35 1.1M
2025-09-29 28.21 28.45 27.61 28.24 1.1M
2025-09-26 28.12 28.55 27.82 28.12 1.3M
2025-09-25 28.15 28.99 28.03 28.21 1.8M
2025-09-24 27.55 28.45 27.37 28.29 1.8M
2025-09-23 28.22 28.36 26.75 27.55 2.9M
2025-09-22 28.32 28.47 27.86 28.43 1.4M
2025-09-19 28.35 28.71 28.07 28.22 1.5M
2025-09-18 29.34 29.43 28.28 28.47 3.2M
2025-09-17 29.82 30.01 29.33 29.36 2.2M
2025-09-16 29.86 29.87 29.29 29.75 1.6M
2025-09-15 30.28 30.31 29.64 29.66 1.8M
2025-09-12 30.20 30.56 29.82 30.20 1.8M
2025-09-11 29.83 30.25 29.32 30.25 2.1M
2025-09-10 30.12 30.59 29.71 29.98 1.8M
2025-09-09 30.88 31.50 30.12 30.27 2.8M
2025-09-08 30.40 31.25 30.25 30.94 2.8M
2025-09-05 30.52 30.52 29.57 30.40 3.1M
2025-09-04 29.90 31.20 29.48 30.41 4.2M
2025-09-03 31.63 32.00 29.57 29.64 4.1M
2025-09-02 32.59 32.84 31.21 31.55 4.7M
2025-09-01 32.21 33.30 31.25 32.88 5.8M
2025-08-29 31.12 34.13 31.01 32.04 6.5M
2025-08-28 31.66 32.26 30.04 31.09 4.4M
2025-08-27 33.93 33.98 31.49 31.57 6.1M
2025-08-26 33.68 34.22 33.28 33.50 5.6M
2025-08-25 32.92 34.88 32.20 34.23 8.7M
2025-08-22 32.10 33.86 31.66 33.40 8.4M
2025-08-21 30.81 34.20 30.81 32.56 11.3M
2025-08-20 30.86 31.50 30.50 31.07 4.4M
2025-08-19 30.28 31.15 30.18 31.15 5.1M
2025-08-18 30.50 30.68 30.07 30.39 4.8M
2025-08-15 30.43 31.07 30.00 30.68 5.8M
2025-08-14 31.16 31.33 30.26 30.63 8.5M
2025-08-13 30.38 33.75 30.06 31.95 11.9M
2025-08-12 29.66 29.96 29.30 29.43 2.0M
2025-08-11 29.55 29.99 29.31 29.75 3.0M
2025-08-08 29.33 29.48 28.74 29.19 2.5M
2025-08-07 29.24 29.84 29.24 29.48 2.3M
2025-08-06 29.39 29.50 29.07 29.32 2.1M
2025-08-05 29.07 29.35 28.86 29.30 2.1M
2025-08-04 28.30 29.15 27.95 29.06 2.6M
2025-08-01 28.19 28.68 28.17 28.35 1.9M
2025-07-31 28.19 28.58 28.00 28.06 2.4M
2025-07-30 28.93 28.95 27.84 28.19 5.4M
2025-07-29 30.08 30.18 29.28 29.59 3.1M
2025-07-28 30.03 30.53 29.79 30.21 3.8M
2025-07-25 31.02 31.03 29.90 30.13 5.0M
2025-07-24 30.24 31.50 29.60 31.00 7.8M
2025-07-23 29.22 31.80 28.70 30.66 9.0M
2025-07-22 29.13 30.15 28.99 29.21 4.7M
2025-07-21 28.52 29.35 28.42 29.00 3.3M
2025-07-18 28.89 28.89 28.22 28.42 2.0M
2025-07-17 28.74 29.09 28.50 28.63 2.0M
2025-07-16 28.69 28.96 28.47 28.59 1.9M
2025-07-15 29.15 29.30 28.20 28.65 2.7M
2025-07-14 28.99 29.24 28.68 29.19 2.8M
2025-07-11 28.30 28.80 28.05 28.71 4.0M
2025-07-10 28.60 28.63 27.80 28.20 5.3M
2025-07-09 29.38 29.74 29.21 29.51 3.1M
2025-07-08 29.56 29.88 29.32 29.51 3.1M
2025-07-07 29.22 29.74 29.16 29.34 2.7M
2025-07-04 30.60 30.70 29.01 29.50 5.7M
2025-07-03 30.64 31.58 30.30 30.95 5.1M
2025-07-02 31.50 31.50 30.52 30.70 5.3M
2025-07-01 29.98 31.80 29.57 31.75 9.6M
2025-06-30 29.27 30.19 29.22 29.96 5.5M
2025-06-27 29.11 29.54 28.83 29.35 4.7M
2025-06-26 29.29 29.50 28.86 29.10 5.7M
2025-06-25 31.00 31.15 29.03 29.53 9.3M
2025-06-24 30.69 32.30 30.42 31.18 7.8M
2025-06-23 29.81 30.52 29.51 30.42 5.4M
2025-06-20 30.60 30.90 29.69 29.81 6.2M
2025-06-19 31.65 32.48 30.34 30.50 8.7M
2025-06-18 33.03 33.60 31.33 31.65 9.5M
2025-06-17 36.45 36.74 34.12 34.35 9.1M
2025-06-16 36.00 37.87 34.16 37.43 10.7M
2025-06-13 38.15 39.40 35.69 37.58 15.1M
2025-06-12 34.02 41.36 34.02 41.36 16.6M
2025-06-11 37.30 39.30 34.09 34.47 17.4M
2025-06-10 29.21 35.40 29.00 35.40 14.5M
2025-06-09 28.54 30.80 28.38 29.50 9.6M
2025-06-06 27.13 28.91 26.81 28.89 8.3M
2025-06-05 28.72 29.09 27.20 27.43 8.8M
2025-06-04 26.99 29.94 26.46 29.50 10.6M
2025-06-03 25.99 27.50 25.99 27.07 5.9M
2025-05-30 26.67 27.50 26.10 26.35 6.2M
2025-05-29 28.20 28.49 26.88 27.01 8.5M
2025-05-28 27.66 30.99 26.66 28.59 11.8M
2025-05-27 25.85 28.10 25.28 28.02 9.6M
2025-05-26 26.90 26.90 25.25 26.13 7.0M
2025-05-23 26.20 27.25 25.39 26.86 8.6M
2025-05-22 26.31 28.28 25.76 26.06 9.3M
2025-05-21 27.09 28.68 26.56 27.55 11.7M
2025-05-20 24.90 29.22 24.84 26.42 13.6M
2025-05-19 24.28 25.50 23.68 25.40 9.9M
2025-05-16 26.10 26.10 24.48 24.76 13.4M
2025-05-15 22.52 27.16 22.35 27.16 10.7M
2025-05-14 22.84 22.90 22.33 22.63 1.4M
2025-05-13 23.10 23.17 22.43 22.74 1.5M
2025-05-12 23.30 23.70 22.80 22.97 1.6M
2025-05-09 23.01 23.45 22.83 23.00 1.9M
2025-05-08 22.88 23.29 22.56 23.13 2.4M
2025-05-07 23.00 23.46 22.78 23.00 2.6M
2025-05-06 22.55 23.47 22.39 23.00 3.7M
2025-04-30 21.78 22.81 21.60 22.49 3.6M
2025-04-29 20.90 21.83 20.85 21.77 2.4M
2025-04-28 21.00 21.20 20.48 21.02 1.9M
2025-04-25 21.80 21.80 20.70 21.01 2.9M
2025-04-24 20.64 20.89 20.29 20.77 1.4M
2025-04-23 20.40 20.68 20.23 20.64 1.2M
2025-04-22 19.99 20.35 19.89 20.27 1.2M
2025-04-21 19.91 20.20 19.71 20.08 1.2M
2025-04-18 19.90 20.19 19.34 19.77 1.5M
2025-04-17 19.71 20.15 19.31 19.93 1.8M
2025-04-16 20.09 20.16 19.33 19.85 1.7M
2025-04-15 19.56 20.36 19.45 20.13 1.8M
2025-04-14 19.22 19.90 19.22 19.55 1.3M
2025-04-11 19.27 19.54 19.04 19.11 1.1M
2025-04-10 18.80 19.86 18.80 19.27 1.8M
2025-04-09 17.70 18.79 16.17 18.55 2.5M
2025-04-08 17.48 18.48 17.29 18.01 2.5M
2025-04-07 19.86 20.45 16.98 17.19 2.8M
2025-04-03 20.57 22.13 20.57 21.21 2.9M
2025-04-02 20.70 21.08 20.46 20.94 1.4M
2025-04-01 19.90 20.99 19.90 20.64 1.8M
2025-03-31 19.92 20.04 19.50 19.95 1.4M
2025-03-28 20.45 20.60 19.94 20.06 1.3M
2025-03-27 20.34 20.95 19.98 20.60 1.8M
2025-03-26 19.59 20.98 19.37 20.44 2.5M
2025-03-25 19.49 19.80 18.97 19.55 1.8M
2025-03-24 20.96 20.96 19.20 19.53 2.4M
2025-03-21 21.23 21.36 20.66 20.92 1.3M
2025-03-20 21.37 21.60 21.01 21.36 1.2M
2025-03-19 21.64 21.74 21.35 21.47 1.3M
2025-03-18 21.35 21.57 21.16 21.57 0.9M
2025-03-17 21.25 21.47 20.98 21.36 1.0M
2025-03-14 20.70 21.36 20.50 21.25 1.8M
2025-03-13 21.03 21.04 20.33 20.76 1.0M
2025-03-12 21.15 21.16 20.81 20.93 1.0M
2025-03-11 20.83 21.02 20.58 21.02 0.9M
2025-03-10 21.11 21.34 20.79 21.00 1.3M
2025-03-07 20.95 21.32 20.76 20.97 1.3M
2025-03-06 20.75 21.12 20.66 20.95 1.4M
2025-03-05 20.70 20.88 20.33 20.73 1.0M
2025-03-04 20.39 20.76 20.24 20.75 1.1M
2025-03-03 20.00 20.66 20.00 20.50 1.4M
2025-02-28 20.41 20.55 19.93 19.99 0.8M
2025-02-27 20.63 20.76 20.12 20.53 1.2M
2025-02-26 20.48 20.73 20.43 20.63 0.9M
2025-02-25 20.66 20.83 20.32 20.47 1.2M
2025-02-24 20.51 21.10 20.35 20.93 1.8M
2025-02-21 20.73 20.92 20.42 20.58 1.2M
2025-02-20 20.75 20.95 20.53 20.83 1.3M
2025-02-19 19.92 20.85 19.92 20.69 1.6M
2025-02-18 20.75 20.95 19.95 19.99 1.3M
2025-02-17 20.45 20.79 20.11 20.61 1.5M
2025-02-14 20.64 20.73 20.30 20.51 1.5M
2025-02-13 20.90 21.06 20.31 20.45 2.2M
2025-02-12 21.33 21.79 20.83 21.08 2.9M
2025-02-11 20.70 21.93 20.28 21.80 3.9M
2025-02-10 20.06 21.40 19.82 20.75 1.9M
2025-02-07 20.00 20.34 19.77 19.99 1.1M
2025-02-06 19.79 20.08 19.64 20.04 1.2M
2025-02-05 19.99 19.99 19.51 19.76 0.9M
2025-01-27 19.53 19.89 19.48 19.58 1.4M
2025-01-24 19.67 19.78 19.15 19.45 1.5M
2025-01-23 19.46 20.06 19.25 19.57 1.8M
2025-01-22 19.17 20.42 18.88 19.35 2.1M
2025-01-21 19.30 19.58 19.03 19.17 1.3M
2025-01-20 18.90 19.51 18.46 19.24 2.1M
2025-01-17 18.27 18.51 18.08 18.36 0.7M
2025-01-16 18.57 18.76 18.22 18.27 0.8M
2025-01-15 18.75 18.81 18.35 18.49 0.8M
2025-01-14 17.60 18.76 17.39 18.76 1.2M
2025-01-13 17.19 17.72 16.80 17.64 1.0M
2025-01-10 18.10 18.43 17.48 17.52 0.9M
2025-01-09 17.90 18.29 17.90 18.08 0.9M
2025-01-08 18.00 18.40 17.43 18.07 1.3M
2025-01-07 17.64 18.26 17.30 18.10 1.2M
2025-01-06 17.43 17.71 16.51 17.49 1.4M
2025-01-03 18.39 18.60 17.50 17.50 1.4M
2025-01-02 18.68 19.26 18.11 18.40 1.7M