31.47
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 | 31.00 | 31.33 | 30.80 | 31.13 | 1,159.1K |
| 09:35 | 31.12 | 31.30 | 30.90 | 30.95 | 645.0K |
| 09:40 | 30.88 | 31.01 | 30.73 | 30.75 | 689.1K |
| 09:45 | 30.73 | 30.95 | 30.66 | 30.81 | 482.3K |
| 09:50 | 30.77 | 30.84 | 30.49 | 30.67 | 531.3K |
| 09:55 | 30.64 | 30.72 | 30.47 | 30.47 | 510.4K |
| 10:00 | 30.51 | 30.58 | 30.38 | 30.55 | 447.9K |
| 10:05 | 30.56 | 30.59 | 30.38 | 30.38 | 393.5K |
| 10:10 | 30.38 | 30.47 | 30.25 | 30.43 | 427.8K |
| 10:15 | 30.45 | 30.52 | 30.19 | 30.19 | 390.8K |
| 10:20 | 30.21 | 30.30 | 30.08 | 30.08 | 705.8K |
| 10:25 | 30.07 | 30.09 | 29.95 | 30.01 | 459.1K |
| 10:30 | 29.97 | 30.02 | 29.80 | 29.98 | 431.6K |
| 10:35 | 29.99 | 30.16 | 29.89 | 29.99 | 504.1K |
| 10:40 | 29.95 | 30.19 | 29.81 | 30.16 | 352.0K |
| 10:45 | 30.16 | 30.30 | 30.13 | 30.20 | 243.2K |
| 10:50 | 30.23 | 30.38 | 30.14 | 30.38 | 234.7K |
| 10:55 | 30.38 | 30.44 | 30.19 | 30.40 | 224.3K |
| 11:00 | 30.37 | 30.37 | 30.20 | 30.28 | 217.0K |
| 11:05 | 30.30 | 30.49 | 30.26 | 30.35 | 201.5K |
| 11:10 | 30.34 | 30.45 | 30.25 | 30.26 | 151.8K |
| 11:15 | 30.27 | 30.36 | 30.21 | 30.36 | 109.0K |
| 11:20 | 30.33 | 30.39 | 30.10 | 30.15 | 146.6K |
| 11:25 | 30.12 | 30.12 | 30.03 | 30.04 | 124.4K |
| 13:00 | 30.01 | 30.15 | 30.00 | 30.00 | 154.5K |
| 13:05 | 30.00 | 30.07 | 29.92 | 30.05 | 130.4K |
| 13:10 | 30.03 | 30.30 | 30.01 | 30.21 | 148.0K |
| 13:15 | 30.21 | 30.26 | 30.03 | 30.12 | 99.8K |
| 13:20 | 30.10 | 30.17 | 30.06 | 30.16 | 107.0K |
| 13:25 | 30.16 | 30.30 | 30.13 | 30.23 | 164.5K |
| 13:30 | 30.20 | 30.30 | 30.15 | 30.15 | 105.1K |
| 13:35 | 30.15 | 30.15 | 30.05 | 30.09 | 87.4K |
| 13:40 | 30.08 | 30.08 | 29.98 | 29.98 | 108.2K |
| 13:45 | 29.98 | 30.07 | 29.93 | 29.97 | 188.2K |
| 13:50 | 29.97 | 30.15 | 29.94 | 30.15 | 129.3K |
| 13:55 | 30.10 | 30.20 | 30.07 | 30.19 | 93.1K |
| 14:00 | 30.14 | 30.18 | 29.92 | 29.95 | 75.1K |
| 14:05 | 29.95 | 29.96 | 29.88 | 29.90 | 143.9K |
| 14:10 | 29.91 | 29.95 | 29.81 | 29.90 | 209.3K |
| 14:15 | 29.90 | 30.09 | 29.88 | 30.08 | 151.7K |
| 14:20 | 30.07 | 30.15 | 30.03 | 30.15 | 142.2K |
| 14:25 | 30.14 | 30.46 | 30.14 | 30.46 | 256.3K |
| 14:30 | 30.48 | 30.58 | 30.33 | 30.52 | 335.4K |
| 14:35 | 30.53 | 30.57 | 30.41 | 30.46 | 134.8K |
| 14:40 | 30.46 | 30.78 | 30.46 | 30.78 | 330.8K |
| 14:45 | 30.73 | 31.07 | 30.73 | 31.05 | 462.7K |
| 14:50 | 31.06 | 31.13 | 31.00 | 31.06 | 709.9K |
| 14:55 | 31.07 | 31.07 | 31.00 | 31.00 | 330.5K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 30.46 | 31.83 | 30.43 | 31.47 | 14.0M |
| 2025-09-29 | 30.30 | 30.76 | 29.67 | 30.46 | 10.7M |
| 2025-09-26 | 31.00 | 31.49 | 30.28 | 30.32 | 11.4M |
| 2025-09-25 | 31.25 | 31.62 | 30.61 | 31.13 | 17.9M |
| 2025-09-24 | 31.01 | 32.78 | 30.77 | 32.01 | 24.1M |
| 2025-09-23 | 30.99 | 31.35 | 29.75 | 31.00 | 14.7M |
| 2025-09-22 | 30.50 | 31.15 | 30.03 | 30.98 | 11.8M |
| 2025-09-19 | 30.66 | 31.50 | 30.10 | 30.33 | 14.4M |
| 2025-09-18 | 32.11 | 32.74 | 30.55 | 31.00 | 27.0M |
| 2025-09-17 | 30.15 | 32.80 | 29.70 | 31.59 | 24.1M |
| 2025-09-16 | 30.00 | 30.53 | 29.61 | 30.15 | 9.3M |
| 2025-09-15 | 30.80 | 31.00 | 29.70 | 29.83 | 13.1M |
| 2025-09-12 | 28.99 | 30.50 | 28.81 | 30.05 | 17.3M |
| 2025-09-11 | 27.32 | 29.17 | 27.04 | 29.10 | 16.4M |
| 2025-09-10 | 27.59 | 27.91 | 27.30 | 27.30 | 6.9M |
| 2025-09-09 | 28.41 | 28.46 | 27.39 | 27.59 | 9.8M |
| 2025-09-08 | 28.62 | 28.75 | 27.88 | 28.73 | 13.1M |
| 2025-09-05 | 28.49 | 28.98 | 27.92 | 28.74 | 17.8M |
| 2025-09-04 | 28.77 | 29.11 | 26.78 | 27.20 | 15.3M |
| 2025-09-03 | 29.50 | 30.19 | 28.75 | 28.85 | 13.9M |
| 2025-09-02 | 31.25 | 31.50 | 29.28 | 29.63 | 20.7M |
| 2025-09-01 | 30.69 | 33.39 | 30.69 | 31.55 | 31.9M |
| 2025-08-29 | 30.50 | 30.51 | 29.05 | 29.45 | 17.4M |
| 2025-08-28 | 29.00 | 30.44 | 28.82 | 30.44 | 26.1M |
| 2025-08-27 | 30.88 | 32.32 | 30.23 | 30.24 | 23.7M |
| 2025-08-26 | 31.14 | 31.80 | 30.88 | 31.08 | 13.9M |
| 2025-08-25 | 32.60 | 33.48 | 31.50 | 31.77 | 23.4M |
| 2025-08-22 | 30.66 | 32.16 | 30.66 | 31.78 | 25.3M |
| 2025-08-21 | 30.73 | 31.32 | 29.95 | 30.28 | 13.8M |
| 2025-08-20 | 29.68 | 30.90 | 29.16 | 30.73 | 17.7M |
| 2025-08-19 | 30.10 | 30.83 | 29.56 | 30.01 | 13.5M |
| 2025-08-18 | 29.30 | 30.49 | 29.00 | 30.07 | 16.0M |
| 2025-08-15 | 28.28 | 29.18 | 28.02 | 29.00 | 10.5M |
| 2025-08-14 | 28.80 | 29.37 | 28.15 | 28.27 | 11.3M |
| 2025-08-13 | 29.03 | 29.38 | 28.76 | 28.95 | 10.2M |
| 2025-08-12 | 28.35 | 29.06 | 27.97 | 28.80 | 10.8M |
| 2025-08-11 | 27.91 | 28.47 | 27.79 | 28.33 | 7.4M |
| 2025-08-08 | 28.53 | 28.59 | 27.69 | 27.75 | 9.7M |
| 2025-08-07 | 28.21 | 29.15 | 28.21 | 28.63 | 12.8M |
| 2025-08-06 | 27.81 | 28.45 | 27.71 | 28.30 | 8.3M |
| 2025-08-05 | 27.90 | 28.13 | 27.73 | 27.92 | 6.5M |
| 2025-08-04 | 27.50 | 28.07 | 27.50 | 27.94 | 8.1M |
| 2025-08-01 | 28.43 | 28.87 | 27.65 | 28.00 | 11.4M |
| 2025-07-31 | 27.80 | 28.43 | 27.65 | 27.81 | 12.5M |
| 2025-07-30 | 27.60 | 28.15 | 27.32 | 27.73 | 11.4M |
| 2025-07-29 | 27.14 | 27.80 | 27.03 | 27.80 | 9.7M |
| 2025-07-28 | 27.35 | 27.47 | 27.06 | 27.15 | 6.6M |
| 2025-07-25 | 26.87 | 27.25 | 26.59 | 27.18 | 7.5M |
| 2025-07-24 | 26.31 | 26.90 | 26.23 | 26.87 | 8.1M |
| 2025-07-23 | 26.30 | 26.57 | 26.17 | 26.30 | 5.0M |
| 2025-07-22 | 26.50 | 26.68 | 26.19 | 26.29 | 6.1M |
| 2025-07-21 | 26.43 | 26.79 | 26.43 | 26.54 | 4.5M |
| 2025-07-18 | 26.79 | 26.90 | 26.36 | 26.53 | 4.7M |
| 2025-07-17 | 26.50 | 26.66 | 26.21 | 26.62 | 4.6M |
| 2025-07-16 | 26.45 | 26.90 | 26.29 | 26.38 | 5.1M |
| 2025-07-15 | 26.30 | 26.43 | 25.83 | 26.38 | 4.7M |
| 2025-07-14 | 26.45 | 26.54 | 26.23 | 26.30 | 3.8M |
| 2025-07-11 | 25.82 | 26.68 | 25.61 | 26.46 | 8.0M |
| 2025-07-10 | 25.87 | 26.05 | 25.61 | 25.74 | 4.2M |
| 2025-07-09 | 26.14 | 26.25 | 25.80 | 25.92 | 4.8M |
| 2025-07-08 | 25.87 | 26.35 | 25.77 | 26.22 | 4.4M |
| 2025-07-07 | 25.95 | 26.15 | 25.80 | 25.83 | 2.9M |
| 2025-07-04 | 26.38 | 26.55 | 25.87 | 25.95 | 6.2M |
| 2025-07-03 | 26.28 | 26.95 | 26.03 | 26.55 | 5.4M |
| 2025-07-02 | 27.15 | 27.18 | 26.01 | 26.28 | 6.6M |
| 2025-07-01 | 27.00 | 27.36 | 26.70 | 27.04 | 8.7M |
| 2025-06-30 | 26.55 | 26.88 | 26.47 | 26.67 | 5.7M |
| 2025-06-27 | 26.80 | 26.95 | 26.41 | 26.43 | 7.1M |
| 2025-06-26 | 26.80 | 26.82 | 26.32 | 26.42 | 5.9M |
| 2025-06-25 | 26.46 | 26.79 | 25.92 | 26.79 | 9.0M |
| 2025-06-24 | 25.90 | 26.55 | 25.90 | 26.40 | 6.1M |
| 2025-06-23 | 24.94 | 25.97 | 24.75 | 25.85 | 5.7M |
| 2025-06-20 | 25.47 | 25.95 | 25.14 | 25.15 | 4.2M |
| 2025-06-19 | 25.85 | 26.30 | 25.38 | 25.48 | 7.3M |
| 2025-06-18 | 25.99 | 26.80 | 25.96 | 26.11 | 11.6M |
| 2025-06-17 | 24.90 | 25.30 | 24.80 | 25.16 | 4.2M |
| 2025-06-16 | 24.87 | 25.00 | 24.61 | 24.89 | 3.2M |
| 2025-06-13 | 25.50 | 25.89 | 24.61 | 24.67 | 7.0M |
| 2025-06-12 | 25.65 | 26.58 | 25.56 | 25.70 | 4.9M |
| 2025-06-11 | 25.68 | 26.04 | 25.57 | 25.65 | 3.1M |
| 2025-06-10 | 26.49 | 26.50 | 25.40 | 25.62 | 5.6M |
| 2025-06-09 | 26.13 | 26.50 | 26.07 | 26.48 | 3.7M |
| 2025-06-06 | 26.18 | 26.35 | 25.88 | 26.10 | 3.9M |
| 2025-06-05 | 25.63 | 26.22 | 25.40 | 26.18 | 5.0M |
| 2025-06-04 | 25.84 | 25.87 | 25.50 | 25.57 | 2.9M |
| 2025-06-03 | 25.59 | 25.93 | 25.34 | 25.52 | 3.4M |
| 2025-05-30 | 25.61 | 25.80 | 25.10 | 25.46 | 4.0M |
| 2025-05-29 | 25.00 | 25.99 | 25.00 | 25.93 | 5.0M |
| 2025-05-28 | 25.66 | 25.75 | 24.90 | 24.99 | 4.7M |
| 2025-05-27 | 25.84 | 25.84 | 25.30 | 25.52 | 3.5M |
| 2025-05-26 | 25.28 | 25.96 | 25.27 | 25.90 | 3.1M |
| 2025-05-23 | 26.16 | 26.44 | 25.54 | 25.54 | 4.5M |
| 2025-05-22 | 26.32 | 26.96 | 26.08 | 26.10 | 4.2M |
| 2025-05-21 | 26.79 | 26.79 | 26.22 | 26.35 | 3.4M |
| 2025-05-20 | 26.69 | 26.87 | 26.40 | 26.63 | 3.1M |
| 2025-05-19 | 26.57 | 26.86 | 26.28 | 26.65 | 3.3M |
| 2025-05-16 | 26.41 | 26.82 | 26.38 | 26.57 | 3.2M |
| 2025-05-15 | 27.21 | 27.39 | 26.49 | 26.51 | 4.8M |
| 2025-05-14 | 27.40 | 27.67 | 27.08 | 27.36 | 4.1M |
| 2025-05-13 | 27.93 | 27.99 | 27.23 | 27.32 | 4.6M |
| 2025-05-12 | 27.24 | 27.66 | 26.98 | 27.64 | 6.0M |
| 2025-05-09 | 28.00 | 28.09 | 26.96 | 27.04 | 6.9M |
| 2025-05-08 | 27.86 | 28.23 | 27.80 | 28.06 | 6.4M |
| 2025-05-07 | 29.30 | 29.58 | 27.86 | 28.12 | 14.3M |
| 2025-05-06 | 26.52 | 27.31 | 26.50 | 27.31 | 5.0M |
| 2025-04-30 | 25.87 | 26.57 | 25.73 | 26.32 | 4.5M |
| 2025-04-29 | 25.73 | 25.98 | 25.51 | 25.72 | 5.0M |
| 2025-04-28 | 26.10 | 26.48 | 25.91 | 25.91 | 3.6M |
| 2025-04-25 | 26.26 | 26.66 | 25.98 | 26.22 | 4.1M |
| 2025-04-24 | 27.10 | 27.18 | 26.18 | 26.28 | 6.0M |
| 2025-04-23 | 27.20 | 27.59 | 26.99 | 27.20 | 4.6M |
| 2025-04-22 | 26.88 | 27.50 | 26.73 | 27.15 | 4.9M |
| 2025-04-21 | 26.68 | 27.20 | 26.41 | 27.07 | 3.6M |
| 2025-04-18 | 26.98 | 27.19 | 26.61 | 26.70 | 4.0M |
| 2025-04-17 | 26.70 | 27.65 | 26.50 | 27.10 | 6.2M |
| 2025-04-16 | 27.10 | 27.66 | 26.40 | 26.93 | 6.3M |
| 2025-04-15 | 27.87 | 27.87 | 27.07 | 27.32 | 6.1M |
| 2025-04-14 | 27.60 | 27.97 | 27.40 | 27.59 | 9.9M |
| 2025-04-11 | 25.60 | 28.20 | 25.55 | 27.59 | 15.5M |
| 2025-04-10 | 26.69 | 26.98 | 25.94 | 25.95 | 10.9M |
| 2025-04-09 | 23.74 | 25.50 | 22.66 | 25.28 | 13.2M |
| 2025-04-08 | 22.89 | 24.47 | 22.89 | 23.89 | 11.4M |
| 2025-04-07 | 25.84 | 26.40 | 22.29 | 22.71 | 13.0M |
| 2025-04-03 | 28.32 | 28.95 | 27.80 | 27.86 | 5.8M |
| 2025-04-02 | 28.75 | 29.13 | 28.57 | 28.70 | 3.8M |
| 2025-04-01 | 29.36 | 29.63 | 28.88 | 28.95 | 5.5M |
| 2025-03-31 | 28.68 | 29.46 | 28.51 | 29.35 | 7.0M |
| 2025-03-28 | 28.89 | 29.38 | 28.73 | 28.95 | 5.9M |
| 2025-03-27 | 28.50 | 29.85 | 28.33 | 28.92 | 9.4M |
| 2025-03-26 | 28.30 | 29.09 | 28.23 | 28.23 | 4.8M |
| 2025-03-25 | 28.76 | 28.90 | 28.25 | 28.35 | 4.8M |
| 2025-03-24 | 29.29 | 29.43 | 27.92 | 28.70 | 7.4M |
| 2025-03-21 | 29.48 | 30.50 | 28.13 | 29.27 | 11.6M |
| 2025-03-20 | 30.03 | 30.48 | 29.51 | 29.60 | 7.8M |
| 2025-03-19 | 30.80 | 31.10 | 29.90 | 30.12 | 9.8M |
| 2025-03-18 | 31.22 | 31.65 | 30.90 | 31.04 | 10.3M |
| 2025-03-17 | 30.52 | 31.51 | 30.13 | 31.21 | 14.0M |
| 2025-03-14 | 29.61 | 30.39 | 29.31 | 30.16 | 9.9M |
| 2025-03-13 | 30.59 | 30.88 | 29.14 | 29.60 | 12.6M |
| 2025-03-12 | 31.15 | 31.31 | 30.63 | 30.74 | 13.8M |
| 2025-03-11 | 30.30 | 31.55 | 30.27 | 30.96 | 11.9M |
| 2025-03-10 | 30.73 | 31.94 | 30.45 | 31.13 | 18.2M |
| 2025-03-07 | 31.53 | 31.77 | 30.40 | 30.76 | 22.7M |
| 2025-03-06 | 32.29 | 33.45 | 31.97 | 32.05 | 29.9M |
| 2025-03-05 | 33.55 | 35.56 | 32.29 | 32.50 | 50.7M |
| 2025-03-04 | 27.33 | 32.99 | 27.33 | 32.41 | 34.9M |
| 2025-03-03 | 29.29 | 29.40 | 27.61 | 28.06 | 13.8M |
| 2025-02-28 | 31.01 | 31.24 | 28.38 | 28.47 | 23.0M |
| 2025-02-27 | 32.40 | 33.41 | 31.01 | 31.70 | 31.6M |
| 2025-02-26 | 30.53 | 31.80 | 29.66 | 31.50 | 23.7M |
| 2025-02-25 | 29.58 | 31.05 | 29.32 | 30.38 | 20.0M |
| 2025-02-24 | 29.89 | 30.45 | 29.48 | 30.02 | 14.3M |
| 2025-02-21 | 28.60 | 30.20 | 28.42 | 30.08 | 18.9M |
| 2025-02-20 | 29.37 | 29.51 | 28.30 | 28.43 | 10.3M |
| 2025-02-19 | 27.36 | 29.06 | 27.27 | 28.90 | 13.5M |
| 2025-02-18 | 28.68 | 29.04 | 27.37 | 27.43 | 9.9M |
| 2025-02-17 | 29.22 | 29.74 | 28.42 | 28.81 | 10.3M |
| 2025-02-14 | 28.72 | 29.63 | 28.26 | 29.20 | 8.8M |
| 2025-02-13 | 29.99 | 30.16 | 28.88 | 28.99 | 9.9M |
| 2025-02-12 | 29.12 | 29.97 | 28.79 | 29.88 | 11.8M |
| 2025-02-11 | 30.48 | 30.48 | 29.18 | 29.33 | 12.1M |
| 2025-02-10 | 28.99 | 30.80 | 28.92 | 30.51 | 20.0M |
| 2025-02-07 | 28.68 | 29.88 | 28.40 | 29.09 | 17.0M |
| 2025-02-06 | 27.00 | 28.72 | 26.83 | 28.66 | 13.1M |
| 2025-02-05 | 26.60 | 27.68 | 26.48 | 27.21 | 10.8M |
| 2025-01-27 | 27.17 | 27.25 | 25.88 | 25.88 | 6.5M |
| 2025-01-24 | 25.97 | 26.99 | 25.90 | 26.91 | 8.5M |
| 2025-01-23 | 26.50 | 27.57 | 26.05 | 26.05 | 10.6M |
| 2025-01-22 | 27.18 | 27.27 | 26.30 | 26.55 | 7.6M |
| 2025-01-21 | 27.30 | 27.52 | 26.49 | 27.30 | 7.6M |
| 2025-01-20 | 27.60 | 27.72 | 26.78 | 26.99 | 7.3M |
| 2025-01-17 | 26.90 | 28.04 | 26.48 | 27.29 | 11.4M |
| 2025-01-16 | 27.56 | 28.30 | 26.65 | 26.89 | 10.3M |
| 2025-01-15 | 27.69 | 27.76 | 27.04 | 27.39 | 8.4M |
| 2025-01-14 | 25.90 | 27.65 | 25.66 | 27.56 | 11.7M |
| 2025-01-13 | 25.00 | 26.12 | 24.82 | 25.76 | 7.1M |
| 2025-01-10 | 26.00 | 27.18 | 25.38 | 25.45 | 9.8M |
| 2025-01-09 | 25.80 | 26.86 | 25.79 | 26.17 | 8.0M |
| 2025-01-08 | 26.10 | 26.66 | 24.98 | 26.16 | 9.6M |
| 2025-01-07 | 25.40 | 26.46 | 25.15 | 26.41 | 9.2M |
| 2025-01-06 | 25.56 | 25.58 | 24.71 | 25.08 | 7.3M |
| 2025-01-03 | 26.30 | 26.58 | 24.88 | 25.06 | 8.9M |
| 2025-01-02 | 27.35 | 27.59 | 25.90 | 26.30 | 9.8M |