50.00
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 59.00 | 59.00 | 56.00 | 56.00 | 6,657.2K |
| 09:05 | 56.00 | 57.00 | 56.00 | 57.00 | 2,416.8K |
| 09:10 | 57.00 | 57.00 | 56.00 | 56.00 | 1,842.2K |
| 09:15 | 56.00 | 56.00 | 55.00 | 56.00 | 3,473.3K |
| 09:20 | 55.00 | 56.00 | 53.00 | 54.00 | 13,548.4K |
| 09:25 | 54.00 | 54.00 | 53.00 | 53.00 | 9,864.8K |
| 09:30 | 53.00 | 54.00 | 53.00 | 54.00 | 3,047.2K |
| 09:35 | 54.00 | 54.00 | 53.00 | 53.00 | 6,429.2K |
| 09:40 | 53.00 | 54.00 | 53.00 | 54.00 | 958.7K |
| 09:45 | 53.00 | 54.00 | 53.00 | 53.00 | 5,571.0K |
| 09:50 | 53.00 | 53.00 | 53.00 | 53.00 | 214.6K |
| 09:55 | 53.00 | 53.00 | 53.00 | 53.00 | 229.5K |
| 10:00 | 53.00 | 53.00 | 53.00 | 53.00 | 223.9K |
| 10:05 | 53.00 | 53.00 | 53.00 | 53.00 | 542.2K |
| 10:10 | 53.00 | 53.00 | 53.00 | 53.00 | 132.2K |
| 10:15 | 53.00 | 53.00 | 53.00 | 53.00 | 32.2K |
| 10:20 | 53.00 | 53.00 | 53.00 | 53.00 | 186.6K |
| 10:25 | 53.00 | 53.00 | 53.00 | 53.00 | 4,713.0K |
| 10:30 | 53.00 | 53.00 | 53.00 | 53.00 | 5,819.8K |
| 10:35 | 53.00 | 53.00 | 53.00 | 53.00 | 30.7K |
| 10:40 | 53.00 | 53.00 | 53.00 | 53.00 | 2,158.4K |
| 10:45 | 53.00 | 53.00 | 53.00 | 53.00 | 197.7K |
| 10:50 | 53.00 | 53.00 | 53.00 | 53.00 | 53.1K |
| 10:55 | 53.00 | 53.00 | 53.00 | 53.00 | 2,275.5K |
| 11:00 | 53.00 | 53.00 | 53.00 | 53.00 | 1,192.9K |
| 11:05 | 53.00 | 53.00 | 53.00 | 53.00 | 207.8K |
| 11:10 | 53.00 | 53.00 | 53.00 | 53.00 | 165.8K |
| 11:15 | 53.00 | 53.00 | 53.00 | 53.00 | 69.5K |
| 11:20 | 53.00 | 53.00 | 53.00 | 53.00 | 247.3K |
| 11:25 | 53.00 | 53.00 | 53.00 | 53.00 | 69.1K |
| 11:30 | 53.00 | 53.00 | 53.00 | 53.00 | 17.2K |
| 11:35 | 53.00 | 53.00 | 53.00 | 53.00 | 148.3K |
| 11:40 | 53.00 | 53.00 | 53.00 | 53.00 | 4.3K |
| 11:45 | 53.00 | 53.00 | 53.00 | 53.00 | 69.5K |
| 11:50 | 53.00 | 53.00 | 53.00 | 53.00 | 116.1K |
| 11:55 | 53.00 | 53.00 | 53.00 | 53.00 | 71.6K |
| 13:30 | 53.00 | 53.00 | 53.00 | 53.00 | 1,428.2K |
| 13:35 | 53.00 | 53.00 | 53.00 | 53.00 | 103.9K |
| 13:40 | 53.00 | 53.00 | 53.00 | 53.00 | 361.7K |
| 13:45 | 53.00 | 53.00 | 53.00 | 53.00 | 4.4K |
| 13:50 | 53.00 | 53.00 | 53.00 | 53.00 | 52.6K |
| 13:55 | 53.00 | 53.00 | 53.00 | 53.00 | 113.8K |
| 14:00 | 53.00 | 53.00 | 53.00 | 53.00 | 344.0K |
| 14:05 | 53.00 | 53.00 | 53.00 | 53.00 | 255.6K |
| 14:10 | 53.00 | 53.00 | 53.00 | 53.00 | 182.4K |
| 14:15 | 53.00 | 53.00 | 53.00 | 53.00 | 7.3K |
| 14:20 | 53.00 | 53.00 | 53.00 | 53.00 | 55.7K |
| 14:25 | 53.00 | 53.00 | 53.00 | 53.00 | 27.2K |
| 14:30 | 53.00 | 53.00 | 53.00 | 53.00 | 32.4K |
| 14:35 | 53.00 | 53.00 | 53.00 | 53.00 | 19.1K |
| 14:40 | 53.00 | 53.00 | 53.00 | 53.00 | 61.0K |
| 14:45 | 53.00 | 53.00 | 53.00 | 53.00 | 238.3K |
| 14:50 | 53.00 | 53.00 | 53.00 | 53.00 | 15.0K |
| 14:55 | 53.00 | 53.00 | 53.00 | 53.00 | 125.8K |
| 15:00 | 53.00 | 53.00 | 53.00 | 53.00 | 77.7K |
| 15:05 | 53.00 | 53.00 | 53.00 | 53.00 | 34.6K |
| 15:10 | 53.00 | 55.00 | 53.00 | 55.00 | 9,337.0K |
| 15:15 | 55.00 | 56.00 | 54.00 | 56.00 | 4,613.4K |
| 15:20 | 56.00 | 56.00 | 54.00 | 54.00 | 3,893.9K |
| 15:25 | 54.00 | 55.00 | 54.00 | 55.00 | 1,282.7K |
| 15:30 | 55.00 | 55.00 | 53.00 | 54.00 | 6,840.4K |
| 15:35 | 54.00 | 55.00 | 53.00 | 55.00 | 810.8K |
| 15:40 | 54.00 | 55.00 | 54.00 | 54.00 | 1,258.5K |
| 15:45 | 53.00 | 55.00 | 53.00 | 54.00 | 623.0K |
| 16:00 | 54.00 | 54.00 | 54.00 | 54.00 | 330.5K |
| 16:35 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-01 | 53.00 | 56.00 | 49.00 | 50.00 | 24.0M |
| 2025-09-30 | 49.00 | 52.00 | 47.00 | 52.00 | 51.6M |
| 2025-09-29 | 49.00 | 52.00 | 46.00 | 48.00 | 30.6M |
| 2025-09-26 | 55.00 | 55.00 | 49.00 | 49.00 | 80.8M |
| 2025-09-25 | 56.00 | 62.00 | 53.00 | 54.00 | 105.5M |
| 2025-09-24 | 68.00 | 68.00 | 56.00 | 58.00 | 141.2M |
| 2025-09-23 | 57.00 | 62.00 | 57.00 | 62.00 | 9.6M |
| 2025-09-22 | 53.00 | 57.00 | 53.00 | 57.00 | 78.4M |
| 2025-09-19 | 49.00 | 52.00 | 47.00 | 52.00 | 123.6M |
| 2025-09-18 | 47.00 | 48.00 | 46.00 | 48.00 | 29.9M |
| 2025-09-17 | 48.00 | 50.00 | 45.00 | 46.00 | 38.1M |
| 2025-09-16 | 49.00 | 51.00 | 44.00 | 48.00 | 150.0M |
| 2025-09-15 | 45.00 | 48.00 | 41.00 | 48.00 | 107.3M |
| 2025-09-12 | 43.00 | 45.00 | 42.00 | 44.00 | 47.9M |
| 2025-09-11 | 39.00 | 42.00 | 38.00 | 42.00 | 35.8M |
| 2025-09-10 | 39.00 | 40.00 | 37.00 | 39.00 | 24.2M |
| 2025-09-09 | 42.00 | 42.00 | 38.00 | 39.00 | 52.6M |
| 2025-09-08 | 47.00 | 47.00 | 41.00 | 42.00 | 88.0M |
| 2025-09-04 | 46.00 | 49.00 | 44.00 | 45.00 | 210.3M |
| 2025-09-03 | 44.00 | 50.00 | 43.00 | 46.00 | 439.0M |
| 2025-09-02 | 51.00 | 54.00 | 46.00 | 46.00 | 124.2M |
| 2025-09-01 | 46.00 | 53.00 | 46.00 | 51.00 | 7.0M |
| 2025-08-29 | 53.00 | 53.00 | 50.00 | 51.00 | 4.8M |
| 2025-08-28 | 53.00 | 54.00 | 51.00 | 53.00 | 3.1M |
| 2025-08-27 | 52.00 | 53.00 | 51.00 | 53.00 | 3.8M |
| 2025-08-26 | 52.00 | 53.00 | 51.00 | 53.00 | 3.1M |
| 2025-08-25 | 55.00 | 56.00 | 51.00 | 52.00 | 5.3M |
| 2025-08-22 | 53.00 | 56.00 | 50.00 | 54.00 | 10.1M |
| 2025-08-21 | 50.00 | 53.00 | 48.00 | 53.00 | 21.9M |
| 2025-08-20 | 50.00 | 51.00 | 49.00 | 49.00 | 2.7M |
| 2025-08-19 | 50.00 | 52.00 | 49.00 | 50.00 | 6.7M |
| 2025-08-15 | 50.00 | 53.00 | 48.00 | 51.00 | 10.6M |
| 2025-08-14 | 54.00 | 54.00 | 50.00 | 50.00 | 12.1M |
| 2025-08-13 | 53.00 | 55.00 | 49.00 | 53.00 | 9.6M |
| 2025-08-12 | 56.00 | 56.00 | 52.00 | 53.00 | 5.3M |
| 2025-08-11 | 58.00 | 60.00 | 53.00 | 55.00 | 15.3M |
| 2025-08-08 | 63.00 | 65.00 | 58.00 | 58.00 | 14.6M |
| 2025-08-07 | 69.00 | 69.00 | 57.00 | 63.00 | 40.2M |
| 2025-08-06 | 63.00 | 63.00 | 60.00 | 63.00 | 11.5M |
| 2025-08-05 | 58.00 | 58.00 | 58.00 | 58.00 | 0.9M |
| 2025-08-04 | 53.00 | 53.00 | 52.00 | 53.00 | 7.6M |
| 2025-08-01 | 48.00 | 49.00 | 48.00 | 49.00 | 1.9M |
| 2025-07-31 | 44.00 | 45.00 | 43.00 | 45.00 | 4.6M |
| 2025-07-30 | 41.00 | 41.00 | 40.00 | 41.00 | 8.4M |
| 2025-07-29 | 38.00 | 38.00 | 35.00 | 38.00 | 13.1M |
| 2025-07-28 | 32.00 | 35.00 | 32.00 | 35.00 | 6.7M |
| 2025-07-25 | 32.00 | 33.00 | 31.00 | 32.00 | 1.2M |
| 2025-07-24 | 33.00 | 33.00 | 32.00 | 32.00 | 0.4M |
| 2025-07-23 | 32.00 | 34.00 | 31.00 | 33.00 | 2.7M |
| 2025-07-22 | 33.00 | 33.00 | 31.00 | 31.00 | 1.9M |
| 2025-07-21 | 33.00 | 34.00 | 32.00 | 32.00 | 0.2M |
| 2025-07-18 | 33.00 | 34.00 | 33.00 | 33.00 | 0.2M |
| 2025-07-17 | 34.00 | 34.00 | 32.00 | 33.00 | 0.8M |
| 2025-07-16 | 33.00 | 34.00 | 32.00 | 33.00 | 0.6M |
| 2025-07-15 | 33.00 | 33.00 | 32.00 | 33.00 | 0.1M |
| 2025-07-14 | 33.00 | 34.00 | 32.00 | 33.00 | 0.3M |
| 2025-07-11 | 33.00 | 33.00 | 32.00 | 33.00 | 0.5M |
| 2025-07-10 | 33.00 | 33.00 | 32.00 | 33.00 | 0.7M |
| 2025-07-09 | 31.00 | 33.00 | 31.00 | 33.00 | 0.7M |
| 2025-07-08 | 33.00 | 33.00 | 30.00 | 32.00 | 2.9M |
| 2025-07-07 | 31.00 | 33.00 | 30.00 | 33.00 | 3.8M |
| 2025-07-04 | 30.00 | 31.00 | 30.00 | 31.00 | 0.4M |
| 2025-07-03 | 30.00 | 31.00 | 30.00 | 30.00 | 0.5M |
| 2025-07-02 | 30.00 | 32.00 | 30.00 | 31.00 | 1.2M |
| 2025-07-01 | 31.00 | 32.00 | 30.00 | 30.00 | 1.2M |
| 2025-06-30 | 31.00 | 31.00 | 30.00 | 31.00 | 1.7M |
| 2025-06-26 | 31.00 | 32.00 | 30.00 | 31.00 | 2.0M |
| 2025-06-25 | 33.00 | 33.00 | 31.00 | 31.00 | 0.5M |
| 2025-06-24 | 30.00 | 33.00 | 30.00 | 33.00 | 1.0M |
| 2025-06-23 | 32.00 | 32.00 | 30.00 | 31.00 | 1.6M |
| 2025-06-20 | 33.00 | 33.00 | 31.00 | 32.00 | 0.8M |
| 2025-06-19 | 33.00 | 34.00 | 32.00 | 33.00 | 1.2M |
| 2025-06-18 | 34.00 | 34.00 | 33.00 | 33.00 | 0.5M |
| 2025-06-17 | 33.00 | 35.00 | 33.00 | 34.00 | 0.9M |
| 2025-06-16 | 34.00 | 34.00 | 33.00 | 34.00 | 0.3M |
| 2025-06-13 | 34.00 | 35.00 | 33.00 | 33.00 | 0.4M |
| 2025-06-12 | 35.00 | 35.00 | 34.00 | 34.00 | 0.4M |
| 2025-06-11 | 34.00 | 35.00 | 33.00 | 35.00 | 0.4M |
| 2025-06-10 | 32.00 | 35.00 | 32.00 | 34.00 | 1.1M |
| 2025-06-05 | 33.00 | 34.00 | 32.00 | 33.00 | 0.6M |
| 2025-06-04 | 34.00 | 34.00 | 33.00 | 33.00 | 0.9M |
| 2025-06-03 | 35.00 | 36.00 | 34.00 | 34.00 | 7.6M |
| 2025-06-02 | 33.00 | 35.00 | 33.00 | 34.00 | 3.0M |
| 2025-05-28 | 31.00 | 34.00 | 31.00 | 34.00 | 0.9M |
| 2025-05-27 | 35.00 | 35.00 | 33.00 | 33.00 | 0.9M |
| 2025-05-26 | 36.00 | 36.00 | 34.00 | 35.00 | 1.8M |
| 2025-05-23 | 36.00 | 36.00 | 34.00 | 36.00 | 0.7M |
| 2025-05-22 | 35.00 | 37.00 | 34.00 | 36.00 | 1.5M |
| 2025-05-21 | 40.00 | 40.00 | 34.00 | 34.00 | 7.3M |
| 2025-05-20 | 35.00 | 37.00 | 35.00 | 37.00 | 6.4M |
| 2025-05-19 | 31.00 | 34.00 | 30.00 | 34.00 | 4.3M |
| 2025-05-16 | 29.00 | 31.00 | 28.00 | 31.00 | 6.6M |
| 2025-05-15 | 29.00 | 29.00 | 27.00 | 29.00 | 3.2M |
| 2025-05-14 | 28.00 | 30.00 | 27.00 | 29.00 | 3.7M |
| 2025-05-09 | 29.00 | 30.00 | 28.00 | 29.00 | 0.8M |
| 2025-05-08 | 29.00 | 30.00 | 29.00 | 30.00 | 0.3M |
| 2025-05-07 | 30.00 | 30.00 | 29.00 | 30.00 | 2.3M |
| 2025-05-06 | 29.00 | 30.00 | 28.00 | 30.00 | 1.2M |
| 2025-05-05 | 28.00 | 29.00 | 27.00 | 29.00 | 0.1M |
| 2025-05-02 | 31.00 | 31.00 | 28.00 | 29.00 | 2.0M |
| 2025-04-30 | 27.00 | 29.00 | 27.00 | 29.00 | 2.2M |
| 2025-04-29 | 28.00 | 29.00 | 27.00 | 27.00 | 1.1M |
| 2025-04-28 | 29.00 | 29.00 | 28.00 | 29.00 | 0.7M |
| 2025-04-25 | 28.00 | 29.00 | 27.00 | 28.00 | 1.1M |
| 2025-04-24 | 28.00 | 29.00 | 27.00 | 28.00 | 0.8M |
| 2025-04-23 | 28.00 | 29.00 | 27.00 | 28.00 | 1.4M |
| 2025-04-22 | 29.00 | 30.00 | 29.00 | 29.00 | 1.2M |
| 2025-04-21 | 29.00 | 31.00 | 29.00 | 30.00 | 1.1M |
| 2025-04-17 | 28.00 | 31.00 | 28.00 | 31.00 | 0.9M |
| 2025-04-16 | 28.00 | 29.00 | 27.00 | 29.00 | 0.5M |
| 2025-04-15 | 28.00 | 29.00 | 27.00 | 29.00 | 0.7M |
| 2025-04-14 | 28.00 | 30.00 | 27.00 | 28.00 | 0.6M |
| 2025-04-11 | 28.00 | 28.00 | 26.00 | 28.00 | 0.7M |
| 2025-04-10 | 27.00 | 28.00 | 25.00 | 28.00 | 0.8M |
| 2025-04-09 | 28.00 | 29.00 | 26.00 | 27.00 | 1.8M |
| 2025-04-08 | 28.00 | 31.00 | 28.00 | 28.00 | 1.3M |
| 2025-03-27 | 34.00 | 35.00 | 31.00 | 31.00 | 6.4M |
| 2025-03-26 | 33.00 | 35.00 | 33.00 | 34.00 | 2.8M |
| 2025-03-25 | 34.00 | 36.00 | 33.00 | 33.00 | 11.1M |
| 2025-03-24 | 33.00 | 33.00 | 30.00 | 33.00 | 9.8M |
| 2025-03-21 | 30.00 | 30.00 | 29.00 | 30.00 | 4.8M |
| 2025-03-20 | 24.00 | 28.00 | 24.00 | 28.00 | 4.8M |
| 2025-03-19 | 25.00 | 26.00 | 24.00 | 26.00 | 3.4M |
| 2025-03-18 | 25.00 | 25.00 | 24.00 | 24.00 | 0.9M |
| 2025-03-17 | 24.00 | 25.00 | 24.00 | 25.00 | 0.2M |
| 2025-03-14 | 24.00 | 25.00 | 24.00 | 25.00 | 0.3M |
| 2025-03-13 | 24.00 | 25.00 | 24.00 | 25.00 | 0.6M |
| 2025-03-12 | 24.00 | 25.00 | 24.00 | 25.00 | 1.2M |
| 2025-03-11 | 24.00 | 25.00 | 24.00 | 25.00 | 0.5M |
| 2025-03-10 | 26.00 | 26.00 | 24.00 | 24.00 | 4.2M |
| 2025-03-07 | 25.00 | 27.00 | 25.00 | 26.00 | 0.2M |
| 2025-03-06 | 27.00 | 27.00 | 26.00 | 26.00 | 0.5M |
| 2025-03-05 | 27.00 | 27.00 | 26.00 | 26.00 | 0.3M |
| 2025-03-04 | 26.00 | 27.00 | 26.00 | 26.00 | 0.9M |
| 2025-03-03 | 25.00 | 27.00 | 25.00 | 27.00 | 0.6M |
| 2025-02-28 | 27.00 | 27.00 | 25.00 | 26.00 | 1.7M |
| 2025-02-27 | 27.00 | 28.00 | 26.00 | 27.00 | 0.4M |
| 2025-02-26 | 27.00 | 28.00 | 26.00 | 27.00 | 3.0M |
| 2025-02-25 | 27.00 | 27.00 | 26.00 | 26.00 | 1.0M |
| 2025-02-24 | 25.00 | 27.00 | 25.00 | 27.00 | 1.3M |
| 2025-02-21 | 26.00 | 27.00 | 25.00 | 27.00 | 2.1M |
| 2025-02-20 | 28.00 | 28.00 | 25.00 | 26.00 | 9.7M |
| 2025-02-19 | 30.00 | 30.00 | 27.00 | 27.00 | 8.3M |
| 2025-02-18 | 30.00 | 30.00 | 29.00 | 30.00 | 0.4M |
| 2025-02-17 | 29.00 | 30.00 | 29.00 | 30.00 | 0.0M |
| 2025-02-14 | 30.00 | 30.00 | 29.00 | 29.00 | 0.2M |
| 2025-02-13 | 29.00 | 30.00 | 29.00 | 30.00 | 0.1M |
| 2025-02-12 | 29.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2025-02-11 | 29.00 | 30.00 | 29.00 | 30.00 | 0.7M |
| 2025-02-10 | 29.00 | 30.00 | 29.00 | 30.00 | 0.8M |
| 2025-02-07 | 30.00 | 30.00 | 28.00 | 29.00 | 0.2M |
| 2025-02-06 | 29.00 | 30.00 | 28.00 | 30.00 | 0.2M |
| 2025-02-05 | 29.00 | 30.00 | 29.00 | 29.00 | 0.6M |
| 2025-02-04 | 29.00 | 30.00 | 28.00 | 29.00 | 0.9M |
| 2025-02-03 | 30.00 | 30.00 | 28.00 | 29.00 | 1.1M |
| 2025-01-31 | 30.00 | 33.00 | 27.00 | 29.00 | 71.9M |
| 2025-01-30 | 30.00 | 31.00 | 29.00 | 30.00 | 0.5M |
| 2025-01-24 | 31.00 | 31.00 | 30.00 | 31.00 | 0.4M |
| 2025-01-23 | 31.00 | 31.00 | 30.00 | 31.00 | 0.3M |
| 2025-01-22 | 32.00 | 32.00 | 29.00 | 31.00 | 3.0M |
| 2025-01-21 | 32.00 | 33.00 | 31.00 | 32.00 | 2.5M |
| 2025-01-20 | 33.00 | 34.00 | 32.00 | 33.00 | 1.4M |
| 2025-01-17 | 32.00 | 34.00 | 32.00 | 33.00 | 0.2M |
| 2025-01-16 | 34.00 | 34.00 | 33.00 | 33.00 | 0.9M |
| 2025-01-15 | 33.00 | 34.00 | 32.00 | 33.00 | 0.4M |
| 2025-01-14 | 34.00 | 34.00 | 32.00 | 33.00 | 0.6M |
| 2025-01-13 | 34.00 | 35.00 | 32.00 | 34.00 | 3.3M |
| 2025-01-10 | 40.00 | 40.00 | 34.00 | 35.00 | 12.0M |
| 2025-01-09 | 37.00 | 37.00 | 35.00 | 37.00 | 7.4M |
| 2025-01-08 | 30.00 | 34.00 | 30.00 | 34.00 | 6.6M |
| 2025-01-07 | 30.00 | 32.00 | 30.00 | 31.00 | 1.2M |
| 2025-01-06 | 31.00 | 32.00 | 30.00 | 31.00 | 0.8M |
| 2025-01-03 | 31.00 | 32.00 | 31.00 | 31.00 | 0.4M |
| 2025-01-02 | 31.00 | 32.00 | 31.00 | 31.00 | 0.2M |