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 |