| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
29.62 |
30.00 |
29.40 |
29.81 |
2,053.4K |
| 09:35 |
29.81 |
30.11 |
29.70 |
29.77 |
1,035.2K |
| 09:40 |
29.79 |
29.79 |
29.31 |
29.46 |
1,094.8K |
| 09:45 |
29.40 |
29.70 |
29.31 |
29.60 |
700.4K |
| 09:50 |
29.57 |
29.61 |
29.30 |
29.41 |
411.8K |
| 09:55 |
29.42 |
29.47 |
29.05 |
29.05 |
900.9K |
| 10:00 |
29.10 |
29.28 |
28.83 |
29.22 |
1,051.4K |
| 10:05 |
29.24 |
29.30 |
29.00 |
29.18 |
511.8K |
| 10:10 |
29.18 |
29.23 |
29.00 |
29.22 |
295.6K |
| 10:15 |
29.21 |
29.21 |
28.87 |
28.90 |
397.0K |
| 10:20 |
28.97 |
29.07 |
28.91 |
28.91 |
405.3K |
| 10:25 |
28.94 |
28.95 |
28.77 |
28.79 |
430.1K |
| 10:30 |
28.78 |
28.97 |
28.72 |
28.91 |
323.0K |
| 10:35 |
28.92 |
29.00 |
28.76 |
28.76 |
354.7K |
| 10:40 |
28.76 |
29.07 |
28.59 |
29.04 |
400.2K |
| 10:45 |
29.10 |
29.68 |
29.07 |
29.49 |
705.8K |
| 10:50 |
29.49 |
29.49 |
29.14 |
29.24 |
254.5K |
| 10:55 |
29.19 |
29.28 |
29.08 |
29.28 |
156.1K |
| 11:00 |
29.21 |
29.38 |
29.14 |
29.26 |
132.7K |
| 11:05 |
29.22 |
29.35 |
29.20 |
29.27 |
184.0K |
| 11:10 |
29.20 |
29.41 |
29.20 |
29.21 |
92.0K |
| 11:15 |
29.20 |
29.43 |
29.20 |
29.43 |
149.1K |
| 11:20 |
29.43 |
29.47 |
29.20 |
29.25 |
233.3K |
| 11:25 |
29.21 |
29.25 |
29.08 |
29.14 |
163.2K |
| 13:00 |
29.10 |
29.16 |
28.95 |
28.95 |
305.4K |
| 13:05 |
28.95 |
29.00 |
28.91 |
29.00 |
111.1K |
| 13:10 |
29.00 |
29.56 |
28.98 |
29.43 |
253.0K |
| 13:15 |
29.38 |
29.38 |
29.11 |
29.16 |
175.0K |
| 13:20 |
29.16 |
29.21 |
29.10 |
29.17 |
73.0K |
| 13:25 |
29.15 |
29.36 |
29.13 |
29.13 |
165.0K |
| 13:30 |
29.13 |
29.19 |
28.82 |
28.87 |
471.7K |
| 13:35 |
28.83 |
28.89 |
28.81 |
28.85 |
225.2K |
| 13:40 |
28.85 |
28.85 |
28.74 |
28.80 |
134.1K |
| 13:45 |
28.80 |
28.88 |
28.76 |
28.76 |
95.5K |
| 13:50 |
28.77 |
28.88 |
28.75 |
28.84 |
91.3K |
| 13:55 |
28.81 |
28.83 |
28.76 |
28.82 |
84.8K |
| 14:00 |
28.82 |
28.85 |
28.65 |
28.67 |
239.6K |
| 14:05 |
28.67 |
28.70 |
28.62 |
28.70 |
107.9K |
| 14:10 |
28.69 |
28.72 |
28.61 |
28.72 |
132.2K |
| 14:15 |
28.71 |
28.88 |
28.70 |
28.87 |
99.4K |
| 14:20 |
28.83 |
28.90 |
28.78 |
28.88 |
76.0K |
| 14:25 |
28.89 |
29.08 |
28.85 |
29.00 |
153.8K |
| 14:30 |
29.07 |
29.09 |
28.85 |
29.02 |
87.4K |
| 14:35 |
29.05 |
29.12 |
28.88 |
28.91 |
203.6K |
| 14:40 |
28.98 |
29.10 |
28.98 |
29.07 |
177.1K |
| 14:45 |
29.06 |
29.30 |
29.05 |
29.30 |
376.9K |
| 14:50 |
29.30 |
29.31 |
28.97 |
29.15 |
414.2K |
| 14:55 |
29.16 |
29.25 |
29.16 |
29.24 |
153.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
28.67 |
29.10 |
28.11 |
28.11 |
6.5M |
| 2025-09-25 |
28.84 |
29.52 |
28.67 |
28.87 |
8.4M |
| 2025-09-24 |
29.46 |
29.72 |
28.53 |
29.14 |
12.2M |
| 2025-09-23 |
29.57 |
30.11 |
28.58 |
29.26 |
17.0M |
| 2025-09-22 |
27.29 |
30.46 |
27.29 |
30.20 |
23.3M |
| 2025-09-19 |
27.70 |
28.39 |
26.79 |
27.06 |
10.7M |
| 2025-09-18 |
27.30 |
28.88 |
27.20 |
27.99 |
17.5M |
| 2025-09-17 |
27.05 |
27.45 |
26.71 |
26.94 |
6.4M |
| 2025-09-16 |
27.29 |
27.30 |
26.63 |
27.04 |
8.3M |
| 2025-09-15 |
29.00 |
29.00 |
27.23 |
27.29 |
15.8M |
| 2025-09-12 |
26.08 |
27.03 |
25.90 |
26.63 |
7.9M |
| 2025-09-11 |
25.29 |
26.18 |
24.97 |
26.06 |
5.7M |
| 2025-09-10 |
25.33 |
25.65 |
25.11 |
25.25 |
3.6M |
| 2025-09-09 |
26.10 |
26.17 |
25.30 |
25.45 |
5.5M |
| 2025-09-08 |
25.89 |
26.34 |
25.60 |
26.28 |
5.7M |
| 2025-09-05 |
25.10 |
25.85 |
24.99 |
25.81 |
6.1M |
| 2025-09-04 |
26.30 |
26.56 |
24.79 |
25.16 |
9.3M |
| 2025-09-03 |
26.80 |
27.76 |
26.06 |
26.30 |
13.4M |
| 2025-09-02 |
26.87 |
26.93 |
25.61 |
25.92 |
8.6M |
| 2025-09-01 |
26.10 |
27.05 |
26.10 |
26.95 |
9.9M |
| 2025-08-29 |
26.50 |
26.52 |
25.72 |
25.97 |
8.3M |
| 2025-08-28 |
26.15 |
26.65 |
25.54 |
26.57 |
10.3M |
| 2025-08-27 |
27.09 |
27.67 |
26.00 |
26.08 |
12.3M |
| 2025-08-26 |
27.20 |
27.32 |
26.68 |
26.95 |
10.4M |
| 2025-08-25 |
28.30 |
28.50 |
27.03 |
27.21 |
20.8M |
| 2025-08-22 |
27.73 |
29.30 |
27.35 |
28.43 |
21.5M |
| 2025-08-21 |
29.23 |
29.25 |
27.45 |
27.73 |
16.3M |
| 2025-08-20 |
29.50 |
29.52 |
27.53 |
28.75 |
29.9M |
| 2025-08-19 |
24.97 |
29.76 |
24.90 |
29.76 |
32.9M |
| 2025-08-18 |
24.39 |
25.25 |
24.28 |
24.80 |
9.3M |
| 2025-08-15 |
23.60 |
24.19 |
23.59 |
24.19 |
6.9M |
| 2025-08-14 |
24.10 |
24.52 |
23.58 |
23.66 |
6.9M |
| 2025-08-13 |
24.03 |
24.35 |
23.92 |
24.10 |
5.5M |
| 2025-08-12 |
23.92 |
24.21 |
23.71 |
24.05 |
6.1M |
| 2025-08-11 |
23.60 |
24.19 |
23.51 |
23.96 |
5.4M |
| 2025-08-08 |
24.01 |
24.02 |
23.48 |
23.58 |
5.2M |
| 2025-08-07 |
23.78 |
24.40 |
23.76 |
24.16 |
8.4M |
| 2025-08-06 |
23.59 |
24.12 |
23.35 |
23.88 |
6.3M |
| 2025-08-05 |
23.48 |
23.55 |
23.34 |
23.51 |
3.2M |
| 2025-08-04 |
23.01 |
23.46 |
22.91 |
23.43 |
3.9M |
| 2025-08-01 |
23.15 |
23.44 |
22.89 |
23.18 |
4.0M |
| 2025-07-31 |
23.40 |
23.72 |
23.03 |
23.12 |
5.1M |
| 2025-07-30 |
23.52 |
23.85 |
23.14 |
23.40 |
4.7M |
| 2025-07-29 |
23.49 |
23.66 |
23.22 |
23.61 |
4.4M |
| 2025-07-28 |
23.68 |
24.04 |
23.36 |
23.43 |
5.7M |
| 2025-07-25 |
23.21 |
23.49 |
23.07 |
23.41 |
4.2M |
| 2025-07-24 |
22.87 |
23.40 |
22.81 |
23.22 |
4.7M |
| 2025-07-23 |
22.90 |
23.08 |
22.71 |
22.87 |
3.8M |
| 2025-07-22 |
23.18 |
23.20 |
22.83 |
22.98 |
5.6M |
| 2025-07-21 |
22.50 |
23.45 |
22.50 |
23.24 |
8.9M |
| 2025-07-18 |
22.29 |
22.45 |
21.95 |
22.07 |
3.1M |
| 2025-07-17 |
21.77 |
22.26 |
21.62 |
22.21 |
3.7M |
| 2025-07-16 |
21.74 |
22.13 |
21.60 |
21.77 |
2.9M |
| 2025-07-15 |
21.79 |
21.93 |
21.33 |
21.70 |
3.2M |
| 2025-07-14 |
21.60 |
22.28 |
21.50 |
21.85 |
4.1M |
| 2025-07-11 |
21.47 |
21.62 |
21.25 |
21.56 |
2.6M |
| 2025-07-10 |
21.47 |
21.70 |
21.37 |
21.42 |
1.8M |
| 2025-07-09 |
21.50 |
21.74 |
21.46 |
21.54 |
2.5M |
| 2025-07-08 |
21.25 |
21.67 |
21.17 |
21.64 |
3.1M |
| 2025-07-07 |
21.14 |
21.26 |
21.06 |
21.16 |
1.6M |
| 2025-07-04 |
21.36 |
21.47 |
21.04 |
21.16 |
3.4M |
| 2025-07-03 |
21.42 |
21.51 |
21.28 |
21.39 |
2.6M |
| 2025-07-02 |
21.61 |
21.63 |
21.23 |
21.41 |
2.8M |
| 2025-07-01 |
21.66 |
21.94 |
21.55 |
21.63 |
2.8M |
| 2025-06-30 |
21.39 |
21.68 |
21.38 |
21.66 |
2.8M |
| 2025-06-27 |
21.35 |
21.68 |
21.26 |
21.30 |
3.2M |
| 2025-06-26 |
21.38 |
21.48 |
21.10 |
21.15 |
2.8M |
| 2025-06-25 |
21.05 |
21.33 |
20.93 |
21.33 |
3.5M |
| 2025-06-24 |
20.46 |
21.00 |
20.42 |
20.98 |
3.0M |
| 2025-06-23 |
19.91 |
20.49 |
19.73 |
20.38 |
2.1M |
| 2025-06-20 |
20.12 |
20.48 |
19.91 |
20.04 |
2.0M |
| 2025-06-19 |
20.36 |
20.65 |
20.02 |
20.12 |
2.2M |
| 2025-06-18 |
20.53 |
20.68 |
20.20 |
20.53 |
2.2M |
| 2025-06-17 |
20.81 |
21.15 |
20.40 |
20.53 |
3.4M |
| 2025-06-16 |
20.58 |
20.63 |
20.25 |
20.62 |
3.0M |
| 2025-06-13 |
21.00 |
21.06 |
20.31 |
20.60 |
3.6M |
| 2025-06-12 |
21.04 |
21.22 |
20.90 |
21.06 |
1.8M |
| 2025-06-11 |
20.96 |
21.20 |
20.95 |
21.06 |
2.0M |
| 2025-06-10 |
21.40 |
21.55 |
20.80 |
20.91 |
2.8M |
| 2025-06-09 |
21.43 |
21.54 |
21.25 |
21.40 |
2.4M |
| 2025-06-06 |
21.26 |
21.55 |
21.13 |
21.40 |
2.5M |
| 2025-06-05 |
21.03 |
21.44 |
20.83 |
21.35 |
3.0M |
| 2025-06-04 |
20.97 |
21.20 |
20.87 |
21.00 |
1.5M |
| 2025-06-03 |
20.81 |
21.21 |
20.61 |
20.92 |
1.6M |
| 2025-05-30 |
21.40 |
21.40 |
20.80 |
20.88 |
2.0M |
| 2025-05-29 |
20.83 |
21.48 |
20.76 |
21.40 |
2.6M |
| 2025-05-28 |
21.08 |
21.38 |
20.76 |
20.86 |
2.1M |
| 2025-05-27 |
21.11 |
21.20 |
20.68 |
20.98 |
2.6M |
| 2025-05-26 |
21.39 |
21.62 |
21.07 |
21.18 |
3.4M |
| 2025-05-23 |
22.00 |
22.05 |
21.49 |
21.49 |
5.3M |
| 2025-05-22 |
21.90 |
22.80 |
21.75 |
21.94 |
4.6M |
| 2025-05-21 |
22.62 |
22.62 |
21.81 |
21.94 |
4.2M |
| 2025-05-20 |
22.36 |
22.87 |
22.00 |
22.61 |
4.0M |
| 2025-05-19 |
22.18 |
22.61 |
21.74 |
22.41 |
4.8M |
| 2025-05-16 |
21.78 |
22.80 |
21.55 |
22.27 |
6.0M |
| 2025-05-15 |
22.35 |
22.35 |
21.73 |
21.74 |
3.8M |
| 2025-05-14 |
22.37 |
22.71 |
21.87 |
22.34 |
5.7M |
| 2025-05-13 |
22.92 |
23.00 |
22.25 |
22.39 |
5.0M |
| 2025-05-12 |
21.77 |
23.18 |
21.41 |
22.93 |
9.2M |
| 2025-05-09 |
21.90 |
21.90 |
21.02 |
21.34 |
4.1M |
| 2025-05-08 |
21.90 |
22.12 |
21.77 |
22.01 |
3.0M |
| 2025-05-07 |
22.22 |
22.49 |
21.72 |
21.96 |
3.4M |
| 2025-05-06 |
21.69 |
22.10 |
21.50 |
22.09 |
3.9M |
| 2025-04-30 |
21.50 |
21.75 |
21.14 |
21.49 |
3.1M |
| 2025-04-29 |
21.18 |
21.41 |
20.88 |
21.35 |
2.0M |
| 2025-04-28 |
20.92 |
21.56 |
20.60 |
21.13 |
3.3M |
| 2025-04-25 |
20.95 |
21.04 |
20.15 |
20.93 |
3.8M |
| 2025-04-24 |
21.75 |
21.96 |
20.98 |
21.07 |
4.7M |
| 2025-04-23 |
22.30 |
22.30 |
21.84 |
21.94 |
3.4M |
| 2025-04-22 |
21.80 |
22.65 |
21.80 |
22.11 |
4.5M |
| 2025-04-21 |
21.80 |
22.15 |
21.52 |
22.02 |
4.1M |
| 2025-04-18 |
22.00 |
22.50 |
21.68 |
21.90 |
5.2M |
| 2025-04-17 |
21.50 |
22.83 |
21.26 |
22.20 |
7.2M |
| 2025-04-16 |
21.50 |
22.80 |
21.28 |
21.63 |
6.9M |
| 2025-04-15 |
21.18 |
21.80 |
20.72 |
21.50 |
6.0M |
| 2025-04-14 |
20.91 |
21.51 |
20.75 |
20.85 |
6.5M |
| 2025-04-11 |
18.98 |
22.09 |
18.93 |
20.76 |
11.2M |
| 2025-04-10 |
18.99 |
19.61 |
18.99 |
19.08 |
4.4M |
| 2025-04-09 |
17.28 |
18.73 |
16.64 |
18.60 |
6.2M |
| 2025-04-08 |
17.47 |
18.46 |
17.40 |
17.80 |
5.8M |
| 2025-04-07 |
19.66 |
20.13 |
16.95 |
17.21 |
7.1M |
| 2025-04-03 |
21.00 |
22.23 |
20.85 |
21.13 |
4.4M |
| 2025-04-02 |
21.00 |
21.75 |
21.00 |
21.23 |
2.7M |
| 2025-04-01 |
20.90 |
21.27 |
20.83 |
21.00 |
1.9M |
| 2025-03-31 |
20.82 |
20.94 |
20.37 |
20.85 |
2.6M |
| 2025-03-28 |
21.32 |
21.52 |
20.93 |
20.93 |
2.1M |
| 2025-03-27 |
21.09 |
21.85 |
20.82 |
21.32 |
3.3M |
| 2025-03-26 |
21.00 |
21.54 |
20.93 |
21.22 |
2.1M |
| 2025-03-25 |
21.50 |
21.50 |
20.92 |
21.10 |
2.8M |
| 2025-03-24 |
21.53 |
21.71 |
20.74 |
21.32 |
3.8M |
| 2025-03-21 |
22.30 |
22.48 |
21.54 |
21.60 |
5.0M |
| 2025-03-20 |
22.89 |
22.94 |
22.46 |
22.52 |
4.1M |
| 2025-03-19 |
23.28 |
23.66 |
22.61 |
22.78 |
4.3M |
| 2025-03-18 |
23.02 |
23.48 |
22.92 |
23.05 |
3.2M |
| 2025-03-17 |
23.20 |
23.20 |
22.75 |
23.02 |
3.9M |
| 2025-03-14 |
22.40 |
22.94 |
22.20 |
22.84 |
4.3M |
| 2025-03-13 |
23.14 |
23.16 |
22.18 |
22.48 |
5.3M |
| 2025-03-12 |
23.50 |
23.75 |
23.10 |
23.16 |
4.7M |
| 2025-03-11 |
23.56 |
23.66 |
22.90 |
23.45 |
6.7M |
| 2025-03-10 |
23.98 |
24.39 |
23.60 |
23.83 |
5.4M |
| 2025-03-07 |
24.19 |
24.19 |
23.49 |
23.69 |
6.3M |
| 2025-03-06 |
23.90 |
24.38 |
23.82 |
24.19 |
8.2M |
| 2025-03-05 |
23.56 |
23.96 |
23.20 |
23.68 |
5.9M |
| 2025-03-04 |
22.62 |
24.11 |
22.50 |
23.73 |
9.9M |
| 2025-03-03 |
23.13 |
23.25 |
22.36 |
22.67 |
7.7M |
| 2025-02-28 |
25.16 |
25.18 |
22.78 |
22.86 |
13.8M |
| 2025-02-27 |
25.70 |
25.83 |
24.61 |
25.29 |
13.8M |
| 2025-02-26 |
27.31 |
27.71 |
25.51 |
25.68 |
18.2M |
| 2025-02-25 |
25.27 |
26.79 |
25.06 |
26.64 |
15.7M |
| 2025-02-24 |
25.16 |
27.40 |
24.89 |
26.02 |
19.6M |
| 2025-02-21 |
25.25 |
26.27 |
24.80 |
25.70 |
18.9M |
| 2025-02-20 |
25.80 |
27.50 |
25.35 |
26.03 |
35.0M |
| 2025-02-19 |
20.94 |
24.94 |
20.90 |
24.94 |
27.1M |
| 2025-02-18 |
21.51 |
21.51 |
20.50 |
20.78 |
8.1M |
| 2025-02-17 |
20.68 |
21.54 |
20.28 |
21.36 |
9.3M |
| 2025-02-14 |
20.99 |
21.18 |
20.18 |
20.68 |
8.6M |
| 2025-02-13 |
21.60 |
22.18 |
20.87 |
21.20 |
16.3M |
| 2025-02-12 |
18.72 |
19.98 |
18.63 |
19.93 |
7.4M |
| 2025-02-11 |
19.13 |
19.15 |
18.62 |
18.78 |
2.7M |
| 2025-02-10 |
18.71 |
19.33 |
18.50 |
19.11 |
3.9M |
| 2025-02-07 |
18.49 |
19.20 |
18.39 |
18.72 |
4.3M |
| 2025-02-06 |
17.63 |
18.56 |
17.56 |
18.49 |
4.0M |
| 2025-02-05 |
17.40 |
17.85 |
17.40 |
17.77 |
3.1M |
| 2025-01-27 |
17.84 |
17.94 |
17.17 |
17.17 |
3.5M |
| 2025-01-24 |
17.38 |
17.81 |
17.30 |
17.78 |
2.5M |
| 2025-01-23 |
17.38 |
17.89 |
17.31 |
17.41 |
3.4M |
| 2025-01-22 |
17.58 |
17.61 |
17.14 |
17.25 |
2.8M |
| 2025-01-21 |
17.47 |
17.77 |
17.24 |
17.68 |
4.4M |
| 2025-01-20 |
18.00 |
18.04 |
17.31 |
17.33 |
6.8M |
| 2025-01-17 |
17.98 |
18.64 |
17.85 |
18.37 |
3.0M |
| 2025-01-16 |
18.10 |
18.33 |
17.80 |
17.99 |
1.7M |
| 2025-01-15 |
18.13 |
18.17 |
17.80 |
18.01 |
2.0M |
| 2025-01-14 |
17.59 |
18.16 |
17.42 |
18.16 |
2.8M |
| 2025-01-13 |
17.19 |
17.59 |
16.90 |
17.48 |
1.5M |
| 2025-01-10 |
17.93 |
18.34 |
17.42 |
17.44 |
2.0M |
| 2025-01-09 |
17.90 |
18.37 |
17.83 |
17.98 |
1.3M |
| 2025-01-08 |
18.05 |
18.19 |
17.23 |
17.95 |
2.4M |
| 2025-01-07 |
17.88 |
18.20 |
17.64 |
18.18 |
2.1M |
| 2025-01-06 |
17.99 |
18.13 |
17.54 |
17.80 |
2.1M |
| 2025-01-03 |
18.45 |
18.66 |
17.87 |
18.02 |
3.1M |
| 2025-01-02 |
19.47 |
19.47 |
18.38 |
18.50 |
2.9M |