25.25
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 26.05 | 26.05 | 25.90 | 26.00 | 90.7K |
| 09:35 | 25.80 | 25.90 | 25.80 | 25.85 | 23.2K |
| 09:40 | 25.80 | 25.85 | 25.80 | 25.85 | 8.7K |
| 09:45 | 25.80 | 25.80 | 25.75 | 25.75 | 54.6K |
| 09:50 | 25.75 | 25.80 | 25.75 | 25.80 | 28.8K |
| 09:55 | 25.80 | 25.80 | 25.75 | 25.80 | 56.0K |
| 10:00 | 25.80 | 25.85 | 25.80 | 25.80 | 26.4K |
| 10:05 | 25.80 | 25.80 | 25.60 | 25.60 | 347.8K |
| 10:10 | 25.60 | 25.65 | 25.60 | 25.60 | 63.6K |
| 10:15 | 25.60 | 25.65 | 25.60 | 25.65 | 68.7K |
| 10:20 | 25.65 | 25.65 | 25.65 | 25.65 | 24.8K |
| 10:25 | 25.65 | 25.70 | 25.65 | 25.65 | 60.0K |
| 10:30 | 25.65 | 25.65 | 25.60 | 25.60 | 100.7K |
| 10:35 | 25.60 | 25.65 | 25.60 | 25.60 | 43.2K |
| 10:40 | 25.60 | 25.60 | 25.60 | 25.60 | 95.6K |
| 10:45 | 25.60 | 25.65 | 25.60 | 25.60 | 51.3K |
| 10:50 | 25.60 | 25.60 | 25.60 | 25.60 | 14.0K |
| 10:55 | 25.60 | 25.60 | 25.60 | 25.60 | 19.7K |
| 11:00 | 25.60 | 25.65 | 25.60 | 25.65 | 15.7K |
| 11:05 | 25.65 | 25.65 | 25.55 | 25.55 | 304.2K |
| 11:10 | 25.55 | 25.60 | 25.30 | 25.30 | 1,894.6K |
| 11:15 | 25.35 | 25.40 | 25.30 | 25.35 | 124.6K |
| 11:20 | 25.35 | 25.35 | 25.30 | 25.30 | 331.9K |
| 11:25 | 25.30 | 25.35 | 25.25 | 25.30 | 93.4K |
| 11:30 | 25.30 | 25.35 | 25.25 | 25.35 | 216.6K |
| 11:35 | 25.35 | 25.35 | 25.30 | 25.30 | 23.3K |
| 11:40 | 25.35 | 25.35 | 25.35 | 25.35 | 90.3K |
| 11:45 | 25.35 | 25.40 | 25.35 | 25.35 | 40.2K |
| 11:50 | 25.35 | 25.35 | 25.35 | 25.35 | 21.7K |
| 11:55 | 25.35 | 25.40 | 25.30 | 25.30 | 79.2K |
| 13:00 | 25.30 | 25.40 | 25.30 | 25.35 | 123.6K |
| 13:05 | 25.40 | 25.40 | 25.40 | 25.40 | 190.6K |
| 13:10 | 25.40 | 25.45 | 25.40 | 25.40 | 240.9K |
| 13:15 | 25.35 | 25.40 | 25.35 | 25.35 | 52.1K |
| 13:20 | 25.40 | 25.40 | 25.35 | 25.35 | 62.4K |
| 13:25 | 25.35 | 25.40 | 25.30 | 25.30 | 483.5K |
| 13:30 | 25.30 | 25.35 | 25.30 | 25.30 | 15.8K |
| 13:35 | 25.35 | 25.35 | 25.35 | 25.35 | 119.7K |
| 13:40 | 25.30 | 25.35 | 25.30 | 25.35 | 24.6K |
| 13:45 | 25.35 | 25.35 | 25.30 | 25.35 | 9.8K |
| 13:50 | 25.30 | 25.35 | 25.30 | 25.35 | 223.4K |
| 13:55 | 25.35 | 25.35 | 25.35 | 25.35 | 17.6K |
| 14:00 | 25.40 | 25.40 | 25.35 | 25.35 | 33.2K |
| 14:05 | 25.35 | 25.35 | 25.30 | 25.30 | 246.0K |
| 14:10 | 25.30 | 25.40 | 25.30 | 25.40 | 42.1K |
| 14:15 | 25.35 | 25.40 | 25.35 | 25.35 | 115.0K |
| 14:20 | 25.35 | 25.35 | 25.30 | 25.35 | 39.5K |
| 14:25 | 25.35 | 25.35 | 25.30 | 25.35 | 201.7K |
| 14:30 | 25.35 | 25.35 | 25.30 | 25.30 | 286.6K |
| 14:35 | 25.35 | 25.40 | 25.35 | 25.40 | 149.8K |
| 14:40 | 25.35 | 25.40 | 25.30 | 25.35 | 437.2K |
| 14:50 | 25.40 | 25.40 | 25.40 | 25.40 | 3,408.6K |
| 14:55 | 25.40 | 25.40 | 25.40 | 25.40 | 12.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.35 | 25.45 | 25.15 | 25.25 | 3.6M |
| 2025-09-26 | 26.05 | 26.05 | 25.25 | 25.40 | 11.0M |
| 2025-09-25 | 26.20 | 26.40 | 25.70 | 26.00 | 10.1M |
| 2025-09-24 | 26.35 | 26.60 | 26.20 | 26.60 | 4.4M |
| 2025-09-23 | 26.65 | 26.65 | 26.15 | 26.30 | 12.4M |
| 2025-09-22 | 26.95 | 27.25 | 26.30 | 26.55 | 13.1M |
| 2025-09-19 | 27.00 | 27.40 | 26.80 | 26.95 | 29.9M |
| 2025-09-18 | 27.75 | 27.80 | 26.50 | 26.95 | 19.5M |
| 2025-09-17 | 28.05 | 28.25 | 27.40 | 27.75 | 10.7M |
| 2025-09-16 | 27.95 | 28.45 | 27.95 | 28.40 | 6.2M |
| 2025-09-15 | 28.85 | 28.85 | 27.80 | 27.95 | 14.1M |
| 2025-09-12 | 29.45 | 29.45 | 28.65 | 28.90 | 8.5M |
| 2025-09-11 | 29.90 | 29.90 | 29.15 | 29.50 | 8.9M |
| 2025-09-10 | 29.20 | 30.05 | 29.00 | 29.90 | 21.2M |
| 2025-09-09 | 28.25 | 29.35 | 28.25 | 29.30 | 19.0M |
| 2025-09-08 | 28.85 | 28.90 | 28.00 | 28.20 | 11.2M |
| 2025-09-05 | 28.30 | 28.90 | 28.05 | 28.90 | 6.2M |
| 2025-09-04 | 27.80 | 28.45 | 27.65 | 28.30 | 9.0M |
| 2025-09-03 | 28.40 | 28.40 | 27.60 | 27.85 | 8.2M |
| 2025-09-02 | 28.50 | 28.90 | 27.90 | 28.70 | 12.4M |
| 2025-09-01 | 28.05 | 28.80 | 28.05 | 28.50 | 9.3M |
| 2025-08-29 | 28.15 | 28.60 | 27.80 | 28.00 | 17.1M |
| 2025-08-28 | 29.10 | 29.10 | 28.15 | 28.15 | 9.3M |
| 2025-08-27 | 28.40 | 29.50 | 28.05 | 29.10 | 27.1M |
| 2025-08-26 | 27.15 | 28.50 | 27.15 | 28.50 | 43.5M |
| 2025-08-22 | 26.75 | 27.20 | 26.65 | 27.10 | 4.6M |
| 2025-08-20 | 26.00 | 26.75 | 25.85 | 26.50 | 6.1M |
| 2025-08-19 | 26.30 | 26.60 | 26.05 | 26.05 | 6.3M |
| 2025-08-18 | 26.50 | 26.65 | 26.00 | 26.30 | 8.8M |
| 2025-08-15 | 26.80 | 26.90 | 25.90 | 26.35 | 11.3M |
| 2025-08-14 | 27.15 | 27.65 | 26.70 | 26.75 | 9.1M |
| 2025-08-13 | 27.25 | 27.35 | 26.90 | 27.15 | 7.5M |
| 2025-08-12 | 27.20 | 27.35 | 26.80 | 27.20 | 6.0M |
| 2025-08-11 | 27.35 | 27.35 | 26.85 | 27.20 | 6.3M |
| 2025-08-08 | 26.55 | 27.35 | 26.10 | 27.35 | 9.6M |
| 2025-08-07 | 26.20 | 26.70 | 25.70 | 26.60 | 5.3M |
| 2025-08-06 | 26.90 | 27.40 | 26.10 | 26.20 | 10.8M |
| 2025-08-05 | 26.60 | 27.20 | 26.30 | 26.90 | 8.9M |
| 2025-08-04 | 25.20 | 26.60 | 25.20 | 26.60 | 13.1M |
| 2025-08-01 | 25.00 | 25.50 | 24.55 | 25.20 | 4.2M |
| 2025-07-31 | 25.30 | 25.45 | 24.70 | 25.00 | 10.4M |
| 2025-07-30 | 25.20 | 26.15 | 24.95 | 25.80 | 4.6M |
| 2025-07-29 | 25.60 | 25.75 | 25.00 | 25.20 | 15.1M |
| 2025-07-28 | 25.85 | 26.20 | 25.65 | 25.70 | 5.3M |
| 2025-07-25 | 26.35 | 26.75 | 25.60 | 25.85 | 11.2M |
| 2025-07-24 | 26.60 | 26.80 | 26.25 | 26.60 | 4.2M |
| 2025-07-23 | 26.50 | 27.05 | 26.05 | 26.50 | 10.2M |
| 2025-07-22 | 25.75 | 26.50 | 25.60 | 26.30 | 12.2M |
| 2025-07-21 | 25.95 | 26.65 | 25.65 | 25.75 | 13.8M |
| 2025-07-18 | 25.80 | 26.15 | 25.45 | 25.95 | 11.9M |
| 2025-07-17 | 26.25 | 26.30 | 25.80 | 26.15 | 8.6M |
| 2025-07-16 | 26.75 | 26.90 | 25.90 | 26.35 | 16.9M |
| 2025-07-15 | 27.20 | 27.80 | 26.70 | 26.90 | 12.0M |
| 2025-07-14 | 27.05 | 27.50 | 26.95 | 27.20 | 8.3M |
| 2025-07-11 | 27.50 | 27.65 | 26.80 | 27.20 | 16.7M |
| 2025-07-10 | 28.20 | 28.25 | 27.35 | 27.35 | 22.6M |
| 2025-07-09 | 27.60 | 28.30 | 27.50 | 28.30 | 23.0M |
| 2025-07-08 | 27.80 | 28.05 | 27.25 | 27.70 | 33.1M |
| 2025-07-07 | 26.85 | 27.80 | 26.70 | 27.80 | 13.2M |
| 2025-07-04 | 27.50 | 27.65 | 27.00 | 27.20 | 17.2M |
| 2025-07-03 | 28.05 | 28.35 | 27.50 | 27.90 | 37.0M |
| 2025-07-02 | 27.90 | 28.35 | 27.50 | 28.35 | 32.1M |
| 2025-07-01 | 27.00 | 27.90 | 26.65 | 27.90 | 42.0M |
| 2025-06-30 | 25.95 | 27.35 | 25.90 | 27.00 | 59.2M |
| 2025-06-27 | 24.55 | 25.90 | 24.55 | 25.80 | 34.5M |
| 2025-06-26 | 23.70 | 24.70 | 23.70 | 24.65 | 27.2M |
| 2025-06-25 | 23.15 | 23.75 | 23.15 | 23.70 | 8.6M |
| 2025-06-24 | 23.05 | 23.45 | 22.90 | 23.05 | 10.5M |
| 2025-06-23 | 22.75 | 22.80 | 22.25 | 22.80 | 11.2M |
| 2025-06-20 | 23.50 | 23.60 | 22.95 | 22.95 | 32.2M |
| 2025-06-19 | 23.65 | 23.95 | 23.30 | 23.70 | 4.8M |
| 2025-06-18 | 23.80 | 23.90 | 23.50 | 23.65 | 7.0M |
| 2025-06-17 | 23.65 | 23.90 | 23.65 | 23.65 | 8.3M |
| 2025-06-16 | 23.80 | 24.00 | 23.55 | 23.55 | 5.3M |
| 2025-06-13 | 23.75 | 24.65 | 23.75 | 24.35 | 22.9M |
| 2025-06-11 | 23.70 | 24.00 | 23.50 | 23.95 | 5.6M |
| 2025-06-10 | 23.95 | 24.05 | 23.20 | 23.65 | 9.3M |
| 2025-06-09 | 24.20 | 24.30 | 23.50 | 23.95 | 7.7M |
| 2025-06-05 | 24.00 | 24.45 | 23.75 | 24.25 | 13.1M |
| 2025-06-04 | 23.75 | 23.90 | 23.55 | 23.90 | 5.7M |
| 2025-06-03 | 23.50 | 23.85 | 23.35 | 23.75 | 11.6M |
| 2025-06-02 | 23.15 | 23.50 | 22.90 | 23.50 | 8.6M |
| 2025-05-30 | 23.70 | 23.80 | 23.00 | 23.00 | 29.8M |
| 2025-05-29 | 24.00 | 24.10 | 23.65 | 23.65 | 4.6M |
| 2025-05-28 | 23.85 | 24.25 | 23.70 | 24.00 | 14.5M |
| 2025-05-27 | 23.45 | 23.90 | 23.35 | 23.85 | 13.9M |
| 2025-05-26 | 23.25 | 23.45 | 22.85 | 23.45 | 8.2M |
| 2025-05-23 | 23.00 | 23.30 | 22.70 | 23.30 | 8.8M |
| 2025-05-22 | 22.90 | 22.90 | 22.55 | 22.60 | 16.4M |
| 2025-05-21 | 23.05 | 23.15 | 22.70 | 23.00 | 9.2M |
| 2025-05-20 | 23.20 | 23.20 | 22.40 | 23.00 | 13.1M |
| 2025-05-19 | 23.40 | 23.40 | 22.90 | 22.90 | 13.3M |
| 2025-05-16 | 23.15 | 23.65 | 22.95 | 23.40 | 41.0M |
| 2025-05-15 | 23.45 | 23.45 | 22.85 | 22.90 | 16.5M |
| 2025-05-14 | 22.70 | 23.70 | 22.65 | 23.50 | 25.5M |
| 2025-05-13 | 22.80 | 23.10 | 22.50 | 22.50 | 49.6M |
| 2025-05-09 | 23.45 | 23.70 | 22.80 | 22.85 | 42.2M |
| 2025-05-08 | 24.05 | 24.20 | 23.25 | 23.45 | 19.5M |
| 2025-05-07 | 24.40 | 24.65 | 23.95 | 24.00 | 18.4M |
| 2025-05-06 | 24.20 | 24.90 | 24.00 | 24.30 | 12.8M |
| 2025-05-05 | 24.90 | 25.05 | 24.45 | 24.45 | 6.1M |
| 2025-05-02 | 25.10 | 25.45 | 24.70 | 24.70 | 9.0M |
| 2025-04-30 | 24.40 | 25.30 | 24.30 | 25.05 | 17.2M |
| 2025-04-29 | 25.00 | 25.20 | 24.20 | 24.20 | 13.0M |
| 2025-04-28 | 25.40 | 25.70 | 24.95 | 24.95 | 13.5M |
| 2025-04-25 | 24.75 | 25.30 | 24.65 | 25.30 | 24.5M |
| 2025-04-24 | 24.65 | 24.80 | 24.50 | 24.70 | 12.1M |
| 2025-04-23 | 24.40 | 24.60 | 24.15 | 24.60 | 18.5M |
| 2025-04-22 | 24.00 | 24.40 | 23.80 | 24.40 | 12.5M |
| 2025-04-21 | 23.75 | 24.25 | 23.50 | 23.95 | 16.4M |
| 2025-04-16 | 23.80 | 23.85 | 23.50 | 23.70 | 11.8M |
| 2025-04-15 | 23.60 | 23.95 | 23.35 | 23.95 | 11.7M |
| 2025-04-14 | 22.75 | 23.80 | 22.75 | 23.80 | 12.8M |
| 2025-04-11 | 22.55 | 22.90 | 22.35 | 22.75 | 11.0M |
| 2025-04-10 | 23.20 | 23.20 | 22.45 | 23.00 | 24.7M |
| 2025-04-08 | 22.50 | 22.70 | 22.10 | 22.50 | 15.4M |
| 2025-04-07 | 22.65 | 22.70 | 21.90 | 22.50 | 13.1M |
| 2025-04-04 | 23.60 | 23.70 | 22.80 | 23.70 | 9.3M |
| 2025-04-03 | 23.40 | 23.75 | 23.00 | 23.75 | 7.4M |
| 2025-04-02 | 22.80 | 23.90 | 22.55 | 23.90 | 19.2M |
| 2025-03-31 | 22.00 | 23.00 | 21.80 | 23.00 | 7.6M |
| 2025-03-28 | 21.60 | 22.30 | 21.40 | 22.30 | 9.8M |
| 2025-03-27 | 22.10 | 22.20 | 21.35 | 21.70 | 15.3M |
| 2025-03-26 | 22.10 | 22.25 | 21.85 | 21.95 | 10.3M |
| 2025-03-25 | 22.25 | 22.25 | 22.05 | 22.25 | 8.7M |
| 2025-03-24 | 22.65 | 22.70 | 21.90 | 22.25 | 13.1M |
| 2025-03-21 | 22.40 | 22.70 | 21.95 | 22.70 | 17.6M |
| 2025-03-20 | 22.40 | 22.50 | 22.30 | 22.50 | 6.3M |
| 2025-03-19 | 22.40 | 22.40 | 22.05 | 22.25 | 12.4M |
| 2025-03-18 | 22.15 | 22.45 | 22.00 | 22.30 | 7.3M |
| 2025-03-17 | 22.30 | 22.40 | 22.00 | 22.15 | 7.8M |
| 2025-03-14 | 21.70 | 22.30 | 21.70 | 22.30 | 17.3M |
| 2025-03-13 | 22.40 | 22.50 | 21.55 | 21.65 | 33.0M |
| 2025-03-12 | 22.10 | 22.35 | 21.70 | 22.30 | 17.8M |
| 2025-03-11 | 23.05 | 23.10 | 21.90 | 22.05 | 37.8M |
| 2025-03-10 | 23.40 | 23.65 | 23.05 | 23.50 | 11.1M |
| 2025-03-07 | 23.30 | 23.45 | 22.40 | 23.45 | 17.4M |
| 2025-03-06 | 23.05 | 23.60 | 22.80 | 23.45 | 14.5M |
| 2025-03-05 | 22.00 | 23.55 | 22.00 | 23.25 | 25.3M |
| 2025-03-04 | 21.35 | 22.35 | 20.85 | 21.90 | 16.1M |
| 2025-03-03 | 22.00 | 22.20 | 21.40 | 21.65 | 20.0M |
| 2025-02-28 | 22.60 | 22.60 | 21.70 | 21.70 | 49.3M |
| 2025-02-27 | 22.70 | 23.05 | 22.25 | 22.45 | 28.1M |
| 2025-02-26 | 22.90 | 23.15 | 22.45 | 22.50 | 17.8M |
| 2025-02-25 | 22.95 | 23.15 | 22.50 | 22.90 | 16.3M |
| 2025-02-24 | 23.15 | 23.50 | 22.90 | 22.90 | 24.4M |
| 2025-02-21 | 23.20 | 23.45 | 22.85 | 23.10 | 23.1M |
| 2025-02-20 | 24.70 | 24.70 | 22.55 | 22.80 | 31.4M |
| 2025-02-19 | 23.85 | 24.80 | 23.75 | 24.80 | 9.7M |
| 2025-02-18 | 22.85 | 24.00 | 22.65 | 23.55 | 15.4M |
| 2025-02-17 | 23.35 | 23.50 | 22.40 | 22.40 | 23.2M |
| 2025-02-14 | 24.15 | 24.25 | 23.00 | 23.25 | 13.3M |
| 2025-02-13 | 24.20 | 24.35 | 23.90 | 24.15 | 6.6M |
| 2025-02-12 | 24.25 | 24.25 | 24.00 | 24.20 | 2.7M |
| 2025-02-11 | 24.50 | 24.50 | 23.55 | 24.00 | 10.1M |
| 2025-02-10 | 25.00 | 25.15 | 24.25 | 24.50 | 15.1M |
| 2025-02-07 | 25.40 | 25.45 | 24.95 | 25.00 | 13.0M |
| 2025-02-06 | 25.80 | 25.90 | 25.15 | 25.35 | 11.9M |
| 2025-02-05 | 24.75 | 26.15 | 24.65 | 25.90 | 17.2M |
| 2025-02-04 | 24.40 | 24.80 | 24.25 | 24.60 | 9.0M |
| 2025-02-03 | 23.85 | 24.60 | 23.55 | 24.00 | 35.3M |
| 2025-01-31 | 24.30 | 24.30 | 22.30 | 22.30 | 43.0M |
| 2025-01-30 | 25.00 | 25.00 | 24.15 | 24.50 | 10.2M |
| 2025-01-28 | 24.65 | 24.90 | 24.50 | 24.65 | 7.0M |
| 2025-01-27 | 25.50 | 25.60 | 24.35 | 24.65 | 10.9M |
| 2025-01-24 | 25.70 | 25.80 | 25.20 | 25.20 | 4.0M |
| 2025-01-23 | 25.50 | 25.70 | 25.10 | 25.60 | 5.1M |
| 2025-01-22 | 25.50 | 26.05 | 25.50 | 25.50 | 8.9M |
| 2025-01-21 | 25.30 | 25.55 | 25.10 | 25.50 | 6.5M |
| 2025-01-20 | 25.80 | 26.00 | 25.10 | 25.25 | 9.6M |
| 2025-01-17 | 26.00 | 26.00 | 25.10 | 25.80 | 10.7M |
| 2025-01-16 | 26.30 | 26.70 | 25.75 | 25.75 | 12.8M |
| 2025-01-15 | 25.95 | 26.55 | 25.65 | 26.20 | 10.6M |
| 2025-01-14 | 25.40 | 25.75 | 25.20 | 25.50 | 20.7M |
| 2025-01-13 | 26.50 | 26.60 | 25.25 | 25.25 | 13.2M |
| 2025-01-10 | 26.40 | 26.60 | 25.80 | 26.50 | 4.8M |
| 2025-01-09 | 26.40 | 26.50 | 26.00 | 26.50 | 4.4M |
| 2025-01-08 | 26.20 | 26.55 | 25.85 | 26.40 | 6.3M |
| 2025-01-07 | 27.10 | 27.10 | 25.85 | 26.10 | 21.6M |
| 2025-01-06 | 27.00 | 27.15 | 26.70 | 27.00 | 5.9M |
| 2025-01-03 | 26.40 | 27.00 | 26.20 | 26.95 | 5.9M |
| 2025-01-02 | 26.00 | 26.45 | 25.70 | 26.40 | 7.2M |