42.41
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:25 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0K |
| 09:30 | 38.70 | 38.70 | 38.70 | 38.70 | 0.0K |
| 09:35 | 38.50 | 38.50 | 38.05 | 38.05 | 1.4K |
| 09:40 | 37.05 | 37.05 | 37.00 | 37.00 | 5.7K |
| 09:45 | 36.51 | 38.60 | 36.51 | 38.01 | 9.4K |
| 09:50 | 38.35 | 38.35 | 38.05 | 38.30 | 11.1K |
| 09:55 | 38.34 | 38.34 | 38.03 | 38.03 | 0.0K |
| 10:00 | 38.00 | 38.00 | 37.70 | 37.70 | 0.7K |
| 10:05 | 37.70 | 37.70 | 37.06 | 37.70 | 0.8K |
| 10:10 | 37.02 | 37.70 | 37.02 | 37.60 | 0.7K |
| 10:20 | 37.02 | 37.60 | 37.02 | 37.60 | 1.0K |
| 10:25 | 37.02 | 37.02 | 36.50 | 36.50 | 5.1K |
| 10:30 | 37.49 | 37.49 | 37.49 | 37.49 | 0.0K |
| 10:35 | 36.00 | 36.00 | 36.00 | 36.00 | 8.0K |
| 10:40 | 37.00 | 37.00 | 37.00 | 37.00 | 5.0K |
| 10:45 | 36.00 | 36.00 | 36.00 | 36.00 | 2.0K |
| 10:50 | 36.00 | 36.90 | 36.00 | 36.90 | 0.1K |
| 10:55 | 36.50 | 37.29 | 36.00 | 37.29 | 2.1K |
| 11:05 | 36.90 | 36.99 | 36.90 | 36.99 | 0.3K |
| 11:20 | 36.49 | 36.49 | 36.49 | 36.49 | 2.4K |
| 11:25 | 36.50 | 37.25 | 36.50 | 37.20 | 29.3K |
| 11:30 | 36.93 | 36.98 | 36.93 | 36.98 | 0.8K |
| 11:35 | 36.98 | 37.00 | 36.98 | 36.98 | 1.7K |
| 11:40 | 36.98 | 36.98 | 36.98 | 36.98 | 0.1K |
| 11:45 | 36.98 | 36.98 | 36.70 | 36.70 | 1.5K |
| 11:50 | 36.70 | 36.70 | 36.25 | 36.25 | 5.0K |
| 11:55 | 36.94 | 36.94 | 36.94 | 36.94 | 0.0K |
| 14:35 | 36.15 | 36.15 | 36.15 | 36.15 | 0.2K |
| 14:40 | 36.93 | 36.93 | 36.93 | 36.93 | 0.0K |
| 14:45 | 36.15 | 36.15 | 36.15 | 36.15 | 1.0K |
| 14:50 | 36.90 | 36.90 | 36.90 | 36.90 | 0.0K |
| 14:55 | 36.16 | 36.16 | 36.16 | 36.16 | 0.3K |
| 15:00 | 36.90 | 36.90 | 36.90 | 36.90 | 0.0K |
| 15:05 | 36.20 | 36.55 | 36.20 | 36.25 | 3.0K |
| 15:10 | 36.20 | 36.50 | 36.20 | 36.50 | 1.5K |
| 15:20 | 36.20 | 36.90 | 36.20 | 36.90 | 1.2K |
| 15:30 | 36.50 | 36.90 | 36.50 | 36.90 | 0.2K |
| 15:45 | 37.00 | 37.00 | 37.00 | 37.00 | 12.4K |
| 15:50 | 37.20 | 41.00 | 37.20 | 39.30 | 45.7K |
| 15:55 | 39.30 | 39.90 | 39.30 | 39.30 | 15.0K |
| 16:00 | 39.00 | 39.00 | 39.00 | 39.00 | 5.8K |
| 16:05 | 39.00 | 42.69 | 39.00 | 41.50 | 197.5K |
| 16:10 | 41.49 | 42.69 | 41.16 | 42.69 | 44.5K |
| 16:15 | 42.69 | 42.69 | 42.69 | 42.69 | 13.0K |
| 16:20 | 42.69 | 42.69 | 42.69 | 42.69 | 0.8K |
| 16:25 | 42.69 | 42.69 | 42.69 | 42.69 | 93.5K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 39.00 | 42.69 | 36.00 | 42.41 | 0.5M |
| 2025-09-25 | 40.75 | 41.01 | 38.26 | 38.81 | 0.1M |
| 2025-09-24 | 35.49 | 38.97 | 33.06 | 38.97 | 0.7M |
| 2025-09-23 | 36.97 | 37.70 | 35.00 | 35.43 | 0.7M |
| 2025-09-22 | 33.95 | 34.27 | 32.00 | 34.27 | 0.1M |
| 2025-09-19 | 28.90 | 31.15 | 28.00 | 31.15 | 0.1M |
| 2025-09-18 | 28.50 | 28.90 | 27.60 | 28.32 | 0.0M |
| 2025-09-17 | 28.30 | 29.15 | 27.30 | 28.44 | 0.1M |
| 2025-09-16 | 28.00 | 28.30 | 27.30 | 27.57 | 0.2M |
| 2025-09-15 | 26.65 | 29.03 | 26.65 | 28.08 | 0.4M |
| 2025-09-12 | 24.00 | 26.39 | 23.10 | 26.39 | 0.5M |
| 2025-09-11 | 23.63 | 24.39 | 23.62 | 23.99 | 0.0M |
| 2025-09-10 | 24.00 | 24.50 | 24.00 | 24.25 | 0.1M |
| 2025-09-09 | 23.89 | 24.35 | 23.58 | 24.02 | 0.1M |
| 2025-09-08 | 24.40 | 24.40 | 23.70 | 23.95 | 0.2M |
| 2025-09-05 | 24.00 | 24.50 | 23.66 | 24.00 | 0.1M |
| 2025-09-04 | 23.51 | 24.35 | 23.51 | 24.00 | 0.1M |
| 2025-09-03 | 23.16 | 24.45 | 23.16 | 24.23 | 0.1M |
| 2025-09-02 | 23.89 | 24.50 | 23.30 | 23.80 | 0.4M |
| 2025-09-01 | 23.16 | 24.00 | 22.01 | 23.94 | 0.2M |
| 2025-08-29 | 23.59 | 23.59 | 23.00 | 23.15 | 0.0M |
| 2025-08-28 | 23.40 | 23.49 | 23.10 | 23.47 | 0.0M |
| 2025-08-27 | 23.33 | 23.84 | 23.33 | 23.48 | 0.0M |
| 2025-08-26 | 23.50 | 24.49 | 23.31 | 23.69 | 0.4M |
| 2025-08-25 | 24.70 | 24.90 | 23.42 | 24.00 | 0.1M |
| 2025-08-22 | 22.76 | 25.04 | 22.00 | 23.71 | 0.1M |
| 2025-08-21 | 23.50 | 23.72 | 22.41 | 22.76 | 0.1M |
| 2025-08-20 | 23.25 | 24.39 | 23.00 | 23.40 | 0.5M |
| 2025-08-19 | 24.60 | 24.69 | 23.60 | 24.02 | 0.0M |
| 2025-08-18 | 23.60 | 25.14 | 23.60 | 24.35 | 0.5M |
| 2025-08-15 | 24.17 | 24.17 | 23.26 | 23.72 | 0.1M |
| 2025-08-13 | 25.00 | 25.00 | 23.12 | 23.59 | 0.1M |
| 2025-08-12 | 23.99 | 25.20 | 22.60 | 24.37 | 0.3M |
| 2025-08-11 | 24.75 | 24.75 | 23.00 | 23.26 | 0.4M |
| 2025-08-08 | 25.48 | 25.48 | 24.05 | 24.28 | 0.1M |
| 2025-08-07 | 25.12 | 25.69 | 24.49 | 25.00 | 0.2M |
| 2025-08-06 | 22.40 | 24.73 | 22.35 | 24.14 | 2.0M |
| 2025-08-05 | 20.70 | 22.88 | 20.50 | 22.48 | 0.4M |
| 2025-08-04 | 21.01 | 21.25 | 20.90 | 21.24 | 0.0M |
| 2025-08-01 | 21.30 | 21.79 | 21.00 | 21.26 | 0.0M |
| 2025-07-31 | 20.70 | 21.16 | 20.14 | 21.00 | 0.2M |
| 2025-07-30 | 21.35 | 21.35 | 20.50 | 20.53 | 0.0M |
| 2025-07-29 | 21.80 | 21.80 | 21.00 | 21.12 | 0.0M |
| 2025-07-28 | 21.70 | 22.02 | 21.00 | 21.78 | 0.7M |
| 2025-07-25 | 21.05 | 21.98 | 20.20 | 21.28 | 0.1M |
| 2025-07-24 | 21.13 | 22.45 | 21.00 | 21.47 | 0.1M |
| 2025-07-23 | 22.22 | 22.22 | 21.00 | 21.13 | 0.4M |
| 2025-07-22 | 23.50 | 25.90 | 21.77 | 22.00 | 1.0M |
| 2025-07-21 | 25.00 | 25.00 | 23.80 | 23.85 | 0.2M |
| 2025-07-18 | 25.98 | 26.30 | 24.07 | 24.95 | 0.4M |
| 2025-07-17 | 21.90 | 24.07 | 21.51 | 24.07 | 1.6M |
| 2025-07-16 | 22.42 | 22.42 | 21.50 | 21.88 | 0.1M |
| 2025-07-15 | 22.00 | 23.38 | 21.40 | 22.17 | 0.3M |
| 2025-07-14 | 22.50 | 22.90 | 21.70 | 21.74 | 0.1M |
| 2025-07-11 | 21.85 | 23.78 | 21.75 | 21.98 | 0.4M |
| 2025-07-10 | 20.70 | 22.68 | 20.60 | 21.62 | 0.2M |
| 2025-07-09 | 21.05 | 21.39 | 20.50 | 20.62 | 0.1M |
| 2025-07-08 | 22.05 | 22.05 | 21.00 | 21.20 | 0.1M |
| 2025-07-07 | 21.76 | 22.90 | 21.46 | 21.59 | 0.3M |
| 2025-07-04 | 22.00 | 22.50 | 21.40 | 21.71 | 0.3M |
| 2025-07-03 | 21.00 | 23.00 | 20.10 | 22.48 | 0.4M |
| 2025-07-02 | 21.70 | 23.00 | 21.30 | 21.50 | 0.1M |
| 2025-07-01 | 20.87 | 22.45 | 20.87 | 21.78 | 0.7M |
| 2025-06-30 | 18.79 | 20.67 | 18.51 | 20.41 | 0.5M |
| 2025-06-27 | 18.65 | 19.80 | 18.30 | 18.79 | 0.2M |
| 2025-06-26 | 20.00 | 20.00 | 18.55 | 18.99 | 0.1M |
| 2025-06-25 | 19.99 | 20.20 | 17.14 | 19.95 | 0.4M |
| 2025-06-24 | 17.60 | 18.93 | 17.50 | 18.86 | 1.5M |
| 2025-06-23 | 17.60 | 18.00 | 16.60 | 17.21 | 0.2M |
| 2025-06-20 | 18.30 | 18.49 | 17.35 | 17.99 | 0.3M |
| 2025-06-19 | 17.49 | 18.79 | 17.00 | 17.42 | 0.9M |
| 2025-06-18 | 16.99 | 17.60 | 16.92 | 17.08 | 0.0M |
| 2025-06-17 | 16.75 | 17.42 | 16.75 | 16.98 | 0.0M |
| 2025-06-16 | 17.99 | 17.99 | 16.10 | 17.00 | 0.1M |
| 2025-06-13 | 17.20 | 17.30 | 16.10 | 17.00 | 0.2M |
| 2025-06-12 | 17.76 | 18.50 | 17.20 | 17.43 | 0.2M |
| 2025-06-11 | 18.00 | 18.10 | 17.50 | 17.67 | 0.2M |
| 2025-06-10 | 17.15 | 18.01 | 16.17 | 17.59 | 0.2M |
| 2025-06-05 | 17.76 | 17.80 | 17.00 | 17.11 | 0.2M |
| 2025-06-04 | 18.02 | 18.30 | 17.70 | 17.91 | 0.1M |
| 2025-06-03 | 18.75 | 18.75 | 17.90 | 18.00 | 0.0M |
| 2025-06-02 | 18.11 | 18.99 | 18.00 | 18.15 | 0.1M |
| 2025-05-30 | 18.82 | 19.90 | 18.60 | 18.64 | 0.2M |
| 2025-05-29 | 18.29 | 18.85 | 18.00 | 18.61 | 0.2M |
| 2025-05-27 | 19.35 | 19.35 | 18.00 | 18.29 | 0.2M |
| 2025-05-26 | 18.45 | 20.10 | 17.70 | 18.66 | 0.3M |
| 2025-05-23 | 19.60 | 19.60 | 18.85 | 18.98 | 0.2M |
| 2025-05-22 | 19.70 | 20.14 | 18.86 | 18.94 | 0.4M |
| 2025-05-21 | 19.79 | 20.80 | 19.00 | 19.62 | 0.6M |
| 2025-05-20 | 18.02 | 20.14 | 17.27 | 19.26 | 0.7M |
| 2025-05-19 | 20.02 | 20.45 | 17.71 | 18.31 | 0.5M |
| 2025-05-16 | 20.56 | 21.44 | 19.48 | 19.68 | 1.0M |
| 2025-05-15 | 17.72 | 19.49 | 17.51 | 19.49 | 0.5M |
| 2025-05-14 | 18.50 | 20.75 | 17.63 | 17.72 | 0.7M |
| 2025-05-13 | 22.50 | 22.60 | 19.59 | 19.59 | 0.3M |
| 2025-05-12 | 21.89 | 22.12 | 21.05 | 21.77 | 0.4M |
| 2025-05-09 | 20.10 | 20.99 | 19.44 | 20.11 | 0.2M |
| 2025-05-08 | 24.02 | 24.90 | 21.60 | 21.60 | 0.4M |
| 2025-05-07 | 24.00 | 26.00 | 24.00 | 24.00 | 0.2M |
| 2025-05-06 | 27.94 | 28.40 | 26.00 | 26.67 | 0.1M |
| 2025-05-05 | 30.00 | 30.74 | 27.00 | 27.97 | 0.2M |
| 2025-05-02 | 28.50 | 31.93 | 26.75 | 29.20 | 0.5M |
| 2025-04-30 | 28.79 | 29.75 | 27.10 | 29.03 | 0.1M |
| 2025-04-29 | 26.90 | 28.50 | 25.00 | 28.00 | 0.4M |
| 2025-04-28 | 25.46 | 27.00 | 24.56 | 26.04 | 0.2M |
| 2025-04-25 | 25.39 | 26.25 | 24.00 | 25.44 | 0.3M |
| 2025-04-24 | 23.97 | 25.80 | 22.00 | 24.41 | 1.2M |
| 2025-04-23 | 24.00 | 24.70 | 22.32 | 23.60 | 0.4M |
| 2025-04-22 | 22.00 | 22.45 | 22.00 | 22.45 | 0.1M |
| 2025-04-21 | 19.45 | 20.46 | 18.03 | 20.41 | 1.3M |
| 2025-04-18 | 18.50 | 18.75 | 18.35 | 18.60 | 0.0M |
| 2025-04-17 | 18.20 | 19.00 | 18.20 | 18.45 | 0.0M |
| 2025-04-16 | 19.00 | 19.50 | 18.25 | 18.28 | 0.0M |
| 2025-04-15 | 17.80 | 20.21 | 17.05 | 18.52 | 1.3M |
| 2025-04-14 | 18.48 | 18.50 | 17.50 | 18.38 | 0.1M |
| 2025-04-11 | 17.48 | 18.30 | 16.45 | 18.29 | 0.1M |
| 2025-04-10 | 18.80 | 18.80 | 17.50 | 18.28 | 0.1M |
| 2025-04-09 | 17.35 | 18.50 | 16.32 | 18.21 | 0.1M |
| 2025-04-08 | 17.52 | 18.50 | 17.30 | 18.10 | 0.0M |
| 2025-04-07 | 16.10 | 18.69 | 16.10 | 17.84 | 0.1M |
| 2025-04-04 | 17.15 | 17.15 | 16.37 | 16.99 | 0.0M |
| 2025-04-03 | 17.24 | 17.25 | 17.00 | 17.01 | 0.0M |
| 2025-03-27 | 17.97 | 17.97 | 16.50 | 17.05 | 0.0M |
| 2025-03-26 | 17.34 | 18.55 | 17.00 | 17.10 | 0.0M |
| 2025-03-25 | 16.85 | 17.30 | 16.80 | 17.30 | 0.0M |
| 2025-03-24 | 17.49 | 17.49 | 17.00 | 17.00 | 0.0M |
| 2025-03-21 | 17.43 | 17.43 | 17.00 | 17.00 | 0.0M |
| 2025-03-20 | 16.90 | 17.20 | 16.90 | 17.19 | 0.0M |
| 2025-03-19 | 17.15 | 17.45 | 16.90 | 17.18 | 0.0M |
| 2025-03-18 | 16.98 | 17.17 | 16.66 | 16.78 | 0.0M |
| 2025-03-17 | 16.21 | 17.20 | 16.21 | 16.65 | 0.6M |
| 2025-03-14 | 16.60 | 17.01 | 16.30 | 16.98 | 0.0M |
| 2025-03-13 | 16.46 | 17.75 | 16.46 | 16.71 | 0.1M |
| 2025-03-12 | 16.90 | 17.00 | 16.86 | 16.90 | 0.0M |
| 2025-03-11 | 16.22 | 17.90 | 15.55 | 17.25 | 0.2M |
| 2025-03-10 | 17.00 | 17.00 | 16.52 | 16.98 | 0.1M |
| 2025-03-07 | 17.50 | 17.50 | 16.00 | 17.24 | 0.4M |
| 2025-03-06 | 18.27 | 18.27 | 16.70 | 17.06 | 0.4M |
| 2025-03-05 | 15.60 | 16.61 | 15.50 | 16.61 | 0.8M |
| 2025-03-04 | 15.20 | 15.50 | 15.00 | 15.10 | 0.6M |
| 2025-03-03 | 15.09 | 15.09 | 14.80 | 15.00 | 0.0M |
| 2025-02-28 | 15.48 | 15.75 | 15.07 | 15.09 | 0.0M |
| 2025-02-27 | 15.05 | 15.49 | 15.00 | 15.00 | 0.0M |
| 2025-02-26 | 15.00 | 15.50 | 15.00 | 15.50 | 0.0M |
| 2025-02-25 | 14.91 | 15.74 | 14.91 | 15.00 | 0.1M |
| 2025-02-24 | 16.20 | 16.20 | 15.00 | 15.00 | 0.5M |
| 2025-02-21 | 15.75 | 16.45 | 15.10 | 15.40 | 0.0M |
| 2025-02-20 | 15.40 | 16.01 | 15.40 | 15.46 | 0.1M |
| 2025-02-19 | 16.78 | 16.78 | 15.40 | 15.54 | 0.0M |
| 2025-02-18 | 15.95 | 16.98 | 15.53 | 16.16 | 0.1M |
| 2025-02-17 | 15.50 | 16.20 | 15.50 | 15.53 | 0.0M |
| 2025-02-14 | 16.98 | 17.52 | 15.88 | 16.38 | 0.8M |
| 2025-02-13 | 14.85 | 15.94 | 13.93 | 15.94 | 1.5M |
| 2025-02-12 | 14.50 | 14.95 | 14.30 | 14.49 | 0.1M |
| 2025-02-11 | 15.20 | 15.20 | 14.01 | 14.98 | 0.1M |
| 2025-02-10 | 15.00 | 15.00 | 14.43 | 15.00 | 0.0M |
| 2025-02-07 | 15.35 | 15.35 | 14.40 | 14.89 | 0.0M |
| 2025-02-06 | 14.35 | 15.00 | 13.60 | 14.63 | 0.1M |
| 2025-02-04 | 14.80 | 15.00 | 14.35 | 14.45 | 0.5M |
| 2025-02-03 | 15.05 | 15.44 | 14.75 | 14.95 | 0.0M |
| 2025-01-31 | 15.99 | 16.10 | 15.20 | 15.42 | 0.1M |
| 2025-01-30 | 14.30 | 15.62 | 13.83 | 15.62 | 0.2M |
| 2025-01-29 | 14.20 | 15.20 | 13.90 | 14.20 | 0.3M |
| 2025-01-28 | 14.25 | 14.99 | 13.20 | 14.60 | 0.1M |
| 2025-01-27 | 15.26 | 15.26 | 14.30 | 14.41 | 0.0M |
| 2025-01-24 | 15.50 | 15.96 | 14.50 | 14.89 | 0.6M |
| 2025-01-23 | 15.20 | 16.00 | 14.60 | 15.52 | 0.0M |
| 2025-01-22 | 15.60 | 15.75 | 15.21 | 15.47 | 0.0M |
| 2025-01-21 | 16.13 | 17.00 | 15.10 | 15.62 | 0.1M |
| 2025-01-20 | 16.05 | 16.93 | 15.51 | 15.75 | 0.1M |
| 2025-01-17 | 14.55 | 15.95 | 14.45 | 15.53 | 0.1M |
| 2025-01-16 | 15.40 | 15.40 | 14.41 | 14.50 | 0.0M |
| 2025-01-15 | 15.78 | 15.78 | 14.35 | 14.70 | 0.0M |
| 2025-01-14 | 15.15 | 15.70 | 14.55 | 15.18 | 0.1M |
| 2025-01-13 | 14.20 | 15.20 | 13.75 | 14.96 | 0.1M |
| 2025-01-10 | 14.00 | 14.49 | 13.36 | 13.83 | 0.1M |
| 2025-01-09 | 15.45 | 15.80 | 14.65 | 14.67 | 0.1M |
| 2025-01-08 | 16.99 | 17.90 | 15.26 | 15.88 | 0.4M |
| 2025-01-07 | 16.56 | 16.56 | 15.15 | 16.56 | 1.7M |
| 2025-01-06 | 15.05 | 15.05 | 15.05 | 15.05 | 0.5M |
| 2025-01-03 | 13.68 | 13.68 | 13.68 | 13.68 | 0.8M |
| 2025-01-02 | 11.55 | 12.44 | 11.40 | 12.44 | 0.1M |
| 2025-01-01 | 11.03 | 11.65 | 11.03 | 11.41 | 0.0M |