28.06
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:35 | 28.11 | 28.11 | 28.11 | 28.11 | 1.7K |
| 09:50 | 28.22 | 28.22 | 28.22 | 28.22 | 0.0K |
| 09:55 | 28.30 | 28.31 | 28.30 | 28.31 | 1.0K |
| 10:05 | 28.30 | 28.30 | 28.30 | 28.30 | 1.0K |
| 10:10 | 28.32 | 28.35 | 28.32 | 28.35 | 0.5K |
| 10:20 | 28.32 | 28.35 | 28.32 | 28.35 | 0.5K |
| 10:40 | 28.33 | 28.33 | 28.15 | 28.15 | 0.3K |
| 10:45 | 28.09 | 28.40 | 28.09 | 28.30 | 1.3K |
| 10:50 | 28.29 | 28.29 | 28.29 | 28.29 | 0.0K |
| 10:55 | 28.30 | 28.30 | 28.30 | 28.30 | 7.5K |
| 11:00 | 28.29 | 28.29 | 28.29 | 28.29 | 0.0K |
| 11:05 | 28.30 | 28.30 | 28.30 | 28.30 | 0.0K |
| 11:10 | 28.30 | 28.35 | 28.30 | 28.33 | 10.0K |
| 11:15 | 28.50 | 28.50 | 28.50 | 28.50 | 10.0K |
| 11:20 | 28.50 | 28.50 | 28.50 | 28.50 | 20.2K |
| 11:25 | 28.50 | 28.66 | 28.50 | 28.54 | 2.3K |
| 11:30 | 28.52 | 28.52 | 28.50 | 28.50 | 0.0K |
| 11:35 | 28.40 | 28.50 | 28.40 | 28.47 | 0.0K |
| 11:40 | 28.42 | 28.47 | 28.42 | 28.47 | 5.0K |
| 11:45 | 28.40 | 28.40 | 28.40 | 28.40 | 0.8K |
| 11:50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.1K |
| 11:55 | 28.54 | 28.55 | 28.54 | 28.55 | 0.0K |
| 12:00 | 28.54 | 28.54 | 28.45 | 28.45 | 3.0K |
| 12:05 | 28.60 | 28.60 | 28.60 | 28.60 | 1.0K |
| 12:10 | 28.59 | 28.59 | 28.59 | 28.59 | 0.0K |
| 12:15 | 28.60 | 28.60 | 28.58 | 28.58 | 3.0K |
| 12:20 | 28.50 | 28.50 | 28.50 | 28.50 | 5.0K |
| 12:25 | 28.05 | 28.50 | 28.05 | 28.50 | 42.5K |
| 12:30 | 28.54 | 28.54 | 28.50 | 28.53 | 0.3K |
| 12:40 | 28.20 | 28.27 | 28.20 | 28.20 | 14.0K |
| 12:45 | 28.48 | 28.48 | 28.47 | 28.47 | 0.0K |
| 12:50 | 28.46 | 28.46 | 28.30 | 28.30 | 0.2K |
| 12:55 | 28.30 | 28.40 | 28.30 | 28.40 | 0.5K |
| 13:00 | 28.40 | 28.44 | 28.40 | 28.44 | 0.1K |
| 13:15 | 28.30 | 28.30 | 28.30 | 28.30 | 8.0K |
| 13:35 | 28.45 | 28.45 | 28.45 | 28.45 | 0.2K |
| 13:40 | 28.45 | 28.46 | 28.45 | 28.45 | 10.0K |
| 13:45 | 28.45 | 28.48 | 28.45 | 28.48 | 1.9K |
| 13:50 | 28.49 | 28.49 | 28.45 | 28.45 | 3.3K |
| 13:55 | 28.45 | 28.45 | 28.45 | 28.45 | 6.0K |
| 14:00 | 28.45 | 28.45 | 28.45 | 28.45 | 2.1K |
| 14:10 | 28.45 | 28.45 | 28.40 | 28.40 | 3.0K |
| 14:15 | 28.32 | 28.45 | 28.20 | 28.45 | 25.9K |
| 14:25 | 28.45 | 28.45 | 28.45 | 28.45 | 1.0K |
| 14:30 | 28.45 | 28.45 | 28.44 | 28.44 | 2.1K |
| 14:35 | 28.43 | 28.43 | 28.39 | 28.40 | 0.2K |
| 14:40 | 28.30 | 28.30 | 28.25 | 28.25 | 12.7K |
| 14:45 | 28.40 | 28.40 | 28.40 | 28.40 | 0.3K |
| 14:50 | 28.40 | 28.40 | 28.40 | 28.40 | 0.0K |
| 15:00 | 28.13 | 28.13 | 28.13 | 28.13 | 10.0K |
| 15:05 | 28.36 | 28.36 | 28.36 | 28.36 | 0.0K |
| 15:10 | 28.36 | 28.36 | 28.36 | 28.36 | 0.0K |
| 15:15 | 28.35 | 28.35 | 28.29 | 28.29 | 0.4K |
| 15:20 | 28.29 | 28.30 | 28.20 | 28.20 | 51.9K |
| 15:25 | 28.10 | 28.11 | 28.05 | 28.11 | 74.7K |
| 16:25 | 28.18 | 28.18 | 28.18 | 28.18 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 28.20 | 28.43 | 28.00 | 28.06 | 0.2M |
| 2025-09-25 | 28.26 | 28.50 | 27.85 | 28.23 | 0.2M |
| 2025-09-24 | 28.11 | 28.66 | 28.05 | 28.18 | 0.3M |
| 2025-09-23 | 28.86 | 29.05 | 28.00 | 28.22 | 1.0M |
| 2025-09-22 | 28.95 | 29.10 | 28.41 | 28.51 | 0.4M |
| 2025-09-19 | 28.61 | 29.34 | 28.50 | 28.86 | 0.9M |
| 2025-09-18 | 28.60 | 28.90 | 28.29 | 28.70 | 0.4M |
| 2025-09-17 | 28.70 | 28.85 | 28.40 | 28.50 | 0.2M |
| 2025-09-16 | 28.47 | 28.90 | 28.40 | 28.50 | 0.3M |
| 2025-09-15 | 28.00 | 28.89 | 28.00 | 28.45 | 0.3M |
| 2025-09-12 | 28.04 | 28.50 | 27.90 | 28.13 | 0.3M |
| 2025-09-11 | 27.10 | 29.25 | 27.10 | 28.27 | 2.3M |
| 2025-09-10 | 27.01 | 27.75 | 26.80 | 27.24 | 0.3M |
| 2025-09-09 | 27.35 | 27.45 | 27.03 | 27.27 | 0.1M |
| 2025-09-08 | 27.85 | 27.85 | 26.52 | 27.21 | 0.6M |
| 2025-09-05 | 27.93 | 28.10 | 27.10 | 27.52 | 1.1M |
| 2025-09-04 | 28.29 | 28.29 | 27.50 | 27.55 | 0.1M |
| 2025-09-03 | 27.40 | 28.10 | 27.30 | 27.94 | 0.4M |
| 2025-09-02 | 27.47 | 27.87 | 27.02 | 27.49 | 0.5M |
| 2025-09-01 | 26.91 | 27.40 | 26.91 | 27.21 | 0.2M |
| 2025-08-29 | 27.01 | 27.25 | 26.90 | 26.99 | 0.3M |
| 2025-08-28 | 27.10 | 27.25 | 26.99 | 27.18 | 0.1M |
| 2025-08-27 | 27.73 | 27.99 | 27.00 | 27.12 | 0.3M |
| 2025-08-26 | 27.82 | 28.33 | 27.49 | 27.60 | 0.2M |
| 2025-08-25 | 27.35 | 28.50 | 26.75 | 27.74 | 0.6M |
| 2025-08-22 | 26.99 | 27.27 | 26.81 | 27.00 | 0.3M |
| 2025-08-21 | 27.77 | 27.90 | 26.97 | 27.01 | 0.5M |
| 2025-08-20 | 27.61 | 28.19 | 27.00 | 27.76 | 0.7M |
| 2025-08-19 | 28.90 | 29.29 | 27.70 | 28.33 | 1.0M |
| 2025-08-18 | 29.00 | 29.53 | 28.85 | 28.99 | 0.2M |
| 2025-08-15 | 28.33 | 29.27 | 28.33 | 29.14 | 0.8M |
| 2025-08-13 | 28.20 | 28.50 | 28.20 | 28.30 | 0.2M |
| 2025-08-12 | 28.03 | 28.75 | 28.01 | 28.06 | 0.3M |
| 2025-08-11 | 28.30 | 28.44 | 28.00 | 28.08 | 0.2M |
| 2025-08-08 | 28.32 | 28.64 | 28.00 | 28.00 | 0.3M |
| 2025-08-07 | 28.16 | 28.60 | 28.16 | 28.40 | 0.4M |
| 2025-08-06 | 28.90 | 28.95 | 28.02 | 28.22 | 0.7M |
| 2025-08-05 | 29.30 | 29.35 | 28.70 | 28.92 | 0.4M |
| 2025-08-04 | 28.89 | 29.73 | 28.25 | 29.02 | 0.7M |
| 2025-08-01 | 28.34 | 29.00 | 28.34 | 28.64 | 0.2M |
| 2025-07-31 | 28.74 | 28.94 | 28.35 | 28.48 | 0.1M |
| 2025-07-30 | 28.29 | 28.80 | 28.28 | 28.37 | 0.1M |
| 2025-07-29 | 29.39 | 29.39 | 28.20 | 28.43 | 0.6M |
| 2025-07-28 | 29.25 | 31.20 | 28.20 | 29.02 | 3.8M |
| 2025-07-25 | 28.85 | 29.10 | 28.20 | 28.86 | 0.2M |
| 2025-07-24 | 28.79 | 29.10 | 28.70 | 28.83 | 0.2M |
| 2025-07-23 | 29.30 | 29.78 | 28.50 | 28.76 | 0.4M |
| 2025-07-22 | 29.88 | 30.10 | 29.26 | 29.48 | 0.4M |
| 2025-07-21 | 29.99 | 30.00 | 29.40 | 29.74 | 0.2M |
| 2025-07-18 | 30.89 | 30.90 | 29.90 | 29.97 | 0.6M |
| 2025-07-17 | 30.39 | 31.80 | 30.13 | 30.68 | 2.3M |
| 2025-07-16 | 29.77 | 30.48 | 29.30 | 30.26 | 0.8M |
| 2025-07-15 | 31.10 | 31.18 | 29.66 | 29.77 | 0.8M |
| 2025-07-14 | 30.50 | 32.65 | 30.50 | 31.06 | 5.1M |
| 2025-07-11 | 29.41 | 30.88 | 29.40 | 30.31 | 1.9M |
| 2025-07-10 | 29.95 | 30.00 | 29.35 | 29.51 | 0.3M |
| 2025-07-09 | 29.70 | 30.01 | 29.53 | 29.87 | 0.4M |
| 2025-07-08 | 29.72 | 30.61 | 29.16 | 29.69 | 1.9M |
| 2025-07-07 | 29.22 | 29.89 | 29.06 | 29.61 | 0.7M |
| 2025-07-04 | 29.11 | 29.48 | 29.01 | 29.21 | 0.4M |
| 2025-07-03 | 29.94 | 30.49 | 29.00 | 29.38 | 0.5M |
| 2025-07-02 | 30.25 | 31.20 | 29.69 | 29.88 | 2.3M |
| 2025-07-01 | 31.00 | 31.19 | 30.10 | 30.51 | 1.0M |
| 2025-06-30 | 31.00 | 32.09 | 30.70 | 31.21 | 4.0M |
| 2025-06-27 | 27.50 | 30.46 | 27.50 | 30.19 | 4.7M |
| 2025-06-26 | 27.57 | 28.49 | 27.40 | 27.69 | 0.7M |
| 2025-06-25 | 27.69 | 27.70 | 27.11 | 27.33 | 0.2M |
| 2025-06-24 | 26.30 | 27.85 | 26.30 | 27.39 | 0.7M |
| 2025-06-23 | 26.93 | 26.98 | 25.51 | 25.74 | 0.6M |
| 2025-06-20 | 26.62 | 28.90 | 26.41 | 27.24 | 1.5M |
| 2025-06-19 | 27.55 | 28.10 | 26.50 | 26.61 | 0.5M |
| 2025-06-18 | 27.61 | 27.70 | 27.20 | 27.23 | 0.3M |
| 2025-06-17 | 28.00 | 29.35 | 27.60 | 27.73 | 2.1M |
| 2025-06-16 | 27.00 | 28.35 | 26.96 | 27.77 | 1.0M |
| 2025-06-13 | 27.86 | 27.90 | 27.00 | 27.21 | 0.3M |
| 2025-06-12 | 28.89 | 29.30 | 27.86 | 27.97 | 1.0M |
| 2025-06-11 | 28.46 | 29.45 | 28.40 | 28.88 | 1.8M |
| 2025-06-10 | 28.65 | 29.25 | 28.07 | 28.46 | 1.0M |
| 2025-06-05 | 29.03 | 29.60 | 28.50 | 28.65 | 1.7M |
| 2025-06-04 | 29.90 | 29.90 | 28.75 | 29.03 | 1.0M |
| 2025-06-03 | 28.00 | 29.79 | 28.00 | 29.25 | 1.8M |
| 2025-06-02 | 31.20 | 32.00 | 28.25 | 28.64 | 4.2M |
| 2025-05-30 | 28.95 | 30.97 | 28.95 | 30.97 | 4.1M |
| 2025-05-29 | 25.75 | 28.15 | 25.70 | 28.15 | 3.3M |
| 2025-05-27 | 25.76 | 25.76 | 25.46 | 25.59 | 0.2M |
| 2025-05-26 | 25.59 | 26.34 | 25.59 | 25.76 | 0.1M |
| 2025-05-23 | 25.61 | 25.99 | 25.50 | 25.73 | 0.2M |
| 2025-05-22 | 25.95 | 27.10 | 25.40 | 25.92 | 0.7M |
| 2025-05-21 | 26.30 | 26.40 | 25.51 | 25.75 | 0.4M |
| 2025-05-20 | 25.02 | 26.82 | 25.02 | 26.08 | 2.5M |
| 2025-05-19 | 24.19 | 25.10 | 24.19 | 24.96 | 0.8M |
| 2025-05-16 | 23.60 | 24.24 | 23.10 | 24.06 | 0.2M |
| 2025-05-15 | 23.85 | 23.85 | 23.40 | 23.68 | 0.1M |
| 2025-05-14 | 22.99 | 23.89 | 22.60 | 23.49 | 0.2M |
| 2025-05-13 | 22.88 | 23.00 | 22.40 | 22.71 | 0.1M |
| 2025-05-12 | 22.91 | 22.91 | 21.50 | 22.72 | 0.7M |
| 2025-05-09 | 21.15 | 21.15 | 20.25 | 20.83 | 0.2M |
| 2025-05-08 | 22.49 | 23.00 | 20.26 | 20.80 | 0.2M |
| 2025-05-07 | 22.80 | 23.30 | 22.37 | 22.49 | 0.8M |
| 2025-05-06 | 23.26 | 23.48 | 23.10 | 23.19 | 0.4M |
| 2025-05-05 | 23.11 | 23.45 | 23.02 | 23.41 | 0.7M |
| 2025-05-02 | 23.25 | 23.44 | 22.52 | 23.28 | 0.0M |
| 2025-04-30 | 22.75 | 23.15 | 22.65 | 22.94 | 0.2M |
| 2025-04-29 | 22.90 | 23.00 | 22.50 | 22.72 | 0.1M |
| 2025-04-28 | 23.80 | 24.08 | 22.56 | 22.73 | 0.3M |
| 2025-04-25 | 24.20 | 24.39 | 23.36 | 24.00 | 0.9M |
| 2025-04-24 | 24.36 | 24.73 | 24.00 | 24.03 | 0.3M |
| 2025-04-23 | 24.92 | 24.98 | 24.40 | 24.53 | 0.2M |
| 2025-04-22 | 24.75 | 25.08 | 24.58 | 24.92 | 0.2M |
| 2025-04-21 | 24.80 | 24.97 | 24.60 | 24.75 | 0.1M |
| 2025-04-18 | 25.40 | 25.40 | 24.33 | 24.58 | 0.2M |
| 2025-04-17 | 25.49 | 25.74 | 25.11 | 25.16 | 0.1M |
| 2025-04-16 | 25.50 | 26.25 | 25.20 | 25.28 | 0.5M |
| 2025-04-15 | 24.48 | 26.00 | 24.45 | 25.08 | 0.8M |
| 2025-04-14 | 24.27 | 24.64 | 24.25 | 24.30 | 1.1M |
| 2025-04-11 | 24.05 | 24.77 | 24.05 | 24.23 | 0.1M |
| 2025-04-10 | 24.20 | 24.50 | 23.73 | 24.41 | 0.3M |
| 2025-04-09 | 23.98 | 24.00 | 23.06 | 23.72 | 0.2M |
| 2025-04-08 | 24.50 | 25.25 | 23.80 | 23.92 | 0.6M |
| 2025-04-07 | 25.31 | 25.31 | 23.81 | 24.23 | 0.4M |
| 2025-04-04 | 25.75 | 25.94 | 25.21 | 25.41 | 0.2M |
| 2025-04-03 | 25.37 | 25.75 | 25.30 | 25.61 | 0.1M |
| 2025-03-27 | 25.70 | 25.80 | 25.01 | 25.40 | 0.4M |
| 2025-03-26 | 25.41 | 25.90 | 25.30 | 25.40 | 0.3M |
| 2025-03-25 | 26.50 | 26.74 | 25.33 | 25.40 | 0.6M |
| 2025-03-24 | 27.25 | 27.25 | 26.20 | 26.37 | 0.2M |
| 2025-03-21 | 27.25 | 27.25 | 26.71 | 26.80 | 0.1M |
| 2025-03-20 | 26.90 | 27.38 | 26.61 | 26.71 | 0.3M |
| 2025-03-19 | 26.51 | 28.00 | 26.31 | 26.79 | 0.9M |
| 2025-03-18 | 26.69 | 26.70 | 26.40 | 26.49 | 0.1M |
| 2025-03-17 | 26.65 | 26.74 | 26.20 | 26.37 | 0.1M |
| 2025-03-14 | 26.69 | 26.74 | 26.36 | 26.65 | 0.0M |
| 2025-03-13 | 26.50 | 26.70 | 26.38 | 26.57 | 0.1M |
| 2025-03-12 | 26.50 | 26.73 | 26.39 | 26.40 | 0.0M |
| 2025-03-11 | 26.71 | 26.71 | 26.40 | 26.60 | 0.0M |
| 2025-03-10 | 27.00 | 27.00 | 26.40 | 26.46 | 0.1M |
| 2025-03-07 | 26.70 | 27.10 | 26.17 | 26.96 | 0.2M |
| 2025-03-06 | 26.60 | 27.45 | 26.40 | 26.51 | 0.3M |
| 2025-03-05 | 26.07 | 26.58 | 26.00 | 26.48 | 0.1M |
| 2025-03-04 | 26.47 | 26.47 | 25.77 | 26.11 | 0.2M |
| 2025-03-03 | 26.20 | 26.20 | 25.75 | 26.13 | 0.2M |
| 2025-02-28 | 26.95 | 27.25 | 25.80 | 26.04 | 0.8M |
| 2025-02-27 | 26.90 | 27.00 | 26.70 | 26.77 | 0.1M |
| 2025-02-26 | 26.90 | 26.94 | 26.60 | 26.83 | 0.5M |
| 2025-02-25 | 26.80 | 26.99 | 26.51 | 26.85 | 0.4M |
| 2025-02-24 | 27.26 | 27.26 | 26.48 | 26.55 | 0.3M |
| 2025-02-21 | 27.42 | 27.84 | 27.15 | 27.27 | 0.2M |
| 2025-02-20 | 26.92 | 29.68 | 26.90 | 27.78 | 1.0M |
| 2025-02-19 | 27.01 | 27.22 | 26.80 | 26.98 | 0.1M |
| 2025-02-18 | 27.15 | 27.24 | 26.50 | 27.07 | 0.2M |
| 2025-02-17 | 27.39 | 27.48 | 26.63 | 26.89 | 0.1M |
| 2025-02-14 | 28.16 | 28.40 | 26.50 | 27.06 | 0.4M |
| 2025-02-13 | 29.70 | 29.70 | 28.01 | 28.15 | 0.4M |
| 2025-02-12 | 30.18 | 30.25 | 29.50 | 29.78 | 0.3M |
| 2025-02-11 | 29.09 | 30.24 | 28.61 | 29.97 | 0.4M |
| 2025-02-10 | 28.74 | 28.75 | 28.50 | 28.71 | 0.1M |
| 2025-02-07 | 28.88 | 29.00 | 28.26 | 28.42 | 0.1M |
| 2025-02-06 | 29.53 | 29.53 | 28.42 | 28.63 | 0.2M |
| 2025-02-04 | 29.48 | 29.87 | 29.09 | 29.16 | 0.3M |
| 2025-02-03 | 29.95 | 29.95 | 28.99 | 29.01 | 0.2M |
| 2025-01-31 | 29.67 | 29.94 | 29.00 | 29.51 | 0.3M |
| 2025-01-30 | 29.45 | 29.54 | 28.77 | 29.02 | 0.1M |
| 2025-01-29 | 29.64 | 29.64 | 28.95 | 29.00 | 0.2M |
| 2025-01-28 | 29.49 | 29.49 | 28.70 | 29.25 | 0.1M |
| 2025-01-27 | 29.64 | 30.00 | 29.25 | 29.47 | 0.3M |
| 2025-01-24 | 29.70 | 29.80 | 29.33 | 29.64 | 0.2M |
| 2025-01-23 | 29.83 | 29.83 | 29.10 | 29.49 | 0.5M |
| 2025-01-22 | 30.99 | 30.99 | 29.80 | 29.90 | 0.3M |
| 2025-01-21 | 31.90 | 31.90 | 30.65 | 30.85 | 0.2M |
| 2025-01-20 | 31.40 | 31.40 | 31.02 | 31.28 | 0.1M |
| 2025-01-17 | 30.99 | 31.50 | 30.00 | 31.46 | 0.3M |
| 2025-01-16 | 30.85 | 30.90 | 30.06 | 30.43 | 0.1M |
| 2025-01-15 | 30.47 | 30.84 | 30.21 | 30.39 | 0.4M |
| 2025-01-14 | 30.50 | 30.54 | 30.05 | 30.26 | 0.2M |
| 2025-01-13 | 30.90 | 31.44 | 30.00 | 30.14 | 0.5M |
| 2025-01-10 | 30.00 | 30.70 | 28.75 | 29.96 | 0.6M |
| 2025-01-09 | 31.01 | 31.84 | 29.75 | 30.21 | 1.3M |
| 2025-01-08 | 32.70 | 33.50 | 31.10 | 31.49 | 0.9M |
| 2025-01-07 | 32.98 | 32.98 | 31.50 | 32.15 | 0.3M |
| 2025-01-06 | 33.00 | 33.89 | 32.16 | 32.36 | 0.7M |
| 2025-01-03 | 33.53 | 33.84 | 32.50 | 32.87 | 0.3M |
| 2025-01-02 | 34.25 | 34.48 | 33.07 | 33.32 | 0.5M |
| 2025-01-01 | 33.19 | 34.50 | 32.80 | 33.65 | 0.6M |