39.00
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:55 | 39.25 | 39.25 | 39.25 | 39.25 | 194.0K |
| 10:00 | 39.25 | 39.25 | 39.00 | 39.00 | 323.7K |
| 10:05 | 39.00 | 39.00 | 39.00 | 39.00 | 108.7K |
| 10:10 | 39.00 | 39.25 | 39.00 | 39.00 | 146.5K |
| 10:15 | 38.75 | 39.00 | 38.75 | 38.75 | 13.3K |
| 10:20 | 39.00 | 39.00 | 39.00 | 39.00 | 28.4K |
| 10:25 | 38.75 | 39.00 | 38.75 | 39.00 | 7.6K |
| 10:30 | 39.00 | 39.00 | 38.75 | 39.00 | 11.6K |
| 10:35 | 39.00 | 39.00 | 39.00 | 39.00 | 4.3K |
| 10:40 | 39.00 | 39.00 | 38.75 | 39.00 | 11.9K |
| 10:45 | 39.00 | 39.00 | 38.75 | 38.75 | 18.5K |
| 10:50 | 39.00 | 39.25 | 39.00 | 39.25 | 503.7K |
| 10:55 | 39.25 | 39.25 | 39.00 | 39.00 | 261.0K |
| 11:00 | 39.00 | 39.00 | 39.00 | 39.00 | 8.7K |
| 11:05 | 39.00 | 39.00 | 38.75 | 39.00 | 7.7K |
| 11:10 | 39.00 | 39.00 | 39.00 | 39.00 | 5.9K |
| 11:15 | 39.00 | 39.00 | 39.00 | 39.00 | 0.6K |
| 11:20 | 39.00 | 39.00 | 39.00 | 39.00 | 16.3K |
| 11:25 | 39.00 | 39.00 | 39.00 | 39.00 | 3.3K |
| 11:30 | 39.00 | 39.00 | 39.00 | 39.00 | 0.4K |
| 11:35 | 39.00 | 39.00 | 39.00 | 39.00 | 5.3K |
| 11:40 | 38.75 | 39.00 | 38.75 | 38.75 | 113.7K |
| 11:45 | 39.00 | 39.00 | 39.00 | 39.00 | 2.3K |
| 11:50 | 39.00 | 39.00 | 39.00 | 39.00 | 0.5K |
| 11:55 | 39.00 | 39.00 | 38.75 | 38.75 | 269.8K |
| 12:00 | 38.75 | 38.75 | 38.75 | 38.75 | 9.7K |
| 12:05 | 38.75 | 38.75 | 38.75 | 38.75 | 8.7K |
| 12:10 | 38.75 | 38.75 | 38.75 | 38.75 | 24.5K |
| 12:15 | 38.75 | 38.75 | 38.75 | 38.75 | 9.4K |
| 12:20 | 38.75 | 38.75 | 38.75 | 38.75 | 2.6K |
| 12:25 | 38.75 | 38.75 | 38.50 | 38.50 | 46.9K |
| 13:55 | 38.75 | 38.75 | 38.50 | 38.75 | 42.9K |
| 14:00 | 38.75 | 38.75 | 38.75 | 38.75 | 68.3K |
| 14:05 | 39.00 | 39.00 | 39.00 | 39.00 | 0.2K |
| 14:10 | 39.00 | 39.00 | 39.00 | 39.00 | 13.2K |
| 14:15 | 39.00 | 39.00 | 39.00 | 39.00 | 10.6K |
| 14:25 | 39.00 | 39.00 | 39.00 | 39.00 | 2.5K |
| 14:30 | 39.00 | 39.00 | 38.75 | 39.00 | 348.7K |
| 14:35 | 39.00 | 39.00 | 38.75 | 38.75 | 31.3K |
| 14:40 | 39.00 | 39.00 | 38.75 | 38.75 | 5.2K |
| 14:45 | 38.75 | 39.00 | 38.75 | 39.00 | 0.9K |
| 14:50 | 38.75 | 39.00 | 38.75 | 38.75 | 8.3K |
| 14:55 | 39.00 | 39.00 | 38.75 | 39.00 | 10.7K |
| 15:00 | 39.00 | 39.00 | 38.75 | 38.75 | 5.6K |
| 15:05 | 39.00 | 39.00 | 38.75 | 39.00 | 35.2K |
| 15:10 | 38.75 | 39.00 | 38.75 | 39.00 | 191.0K |
| 15:15 | 39.00 | 39.00 | 39.00 | 39.00 | 3.2K |
| 15:20 | 39.00 | 39.00 | 39.00 | 39.00 | 20.2K |
| 15:25 | 39.00 | 39.00 | 38.75 | 39.00 | 21.7K |
| 15:30 | 39.00 | 39.00 | 38.75 | 39.00 | 8.4K |
| 15:35 | 39.00 | 39.00 | 38.75 | 39.00 | 28.5K |
| 15:40 | 39.00 | 39.00 | 38.75 | 38.75 | 1.3K |
| 15:45 | 38.75 | 39.00 | 38.75 | 38.75 | 2.2K |
| 15:50 | 39.00 | 39.00 | 38.75 | 38.75 | 34.4K |
| 15:55 | 39.00 | 39.00 | 38.75 | 39.00 | 0.9K |
| 16:00 | 39.00 | 39.00 | 38.75 | 39.00 | 3.3K |
| 16:05 | 39.00 | 39.00 | 39.00 | 39.00 | 2.3K |
| 16:10 | 39.00 | 39.00 | 38.75 | 38.75 | 1.3K |
| 16:15 | 39.00 | 39.00 | 38.75 | 39.00 | 22.3K |
| 16:20 | 39.00 | 39.00 | 38.75 | 38.75 | 38.3K |
| 16:25 | 39.00 | 39.00 | 38.75 | 38.75 | 47.9K |
| 16:35 | 39.00 | 39.00 | 39.00 | 39.00 | 420.5K |
| 17:45 | 39.00 | 39.00 | 39.00 | 39.00 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 39.50 | 39.50 | 38.50 | 39.00 | 3.6M |
| 2025-10-02 | 38.25 | 39.50 | 38.25 | 39.25 | 8.4M |
| 2025-10-01 | 38.50 | 38.75 | 38.00 | 38.00 | 3.8M |
| 2025-09-30 | 39.00 | 39.25 | 38.25 | 38.75 | 6.5M |
| 2025-09-29 | 39.25 | 39.50 | 38.50 | 39.00 | 7.7M |
| 2025-09-26 | 39.50 | 39.75 | 38.75 | 39.00 | 9.1M |
| 2025-09-25 | 38.50 | 40.00 | 38.25 | 39.75 | 7.6M |
| 2025-09-24 | 40.00 | 40.25 | 38.75 | 38.75 | 9.1M |
| 2025-09-23 | 40.75 | 41.00 | 39.50 | 40.00 | 5.0M |
| 2025-09-22 | 41.00 | 41.00 | 40.50 | 40.75 | 3.5M |
| 2025-09-19 | 40.00 | 40.75 | 39.50 | 40.75 | 7.0M |
| 2025-09-18 | 40.00 | 40.25 | 38.75 | 40.25 | 12.5M |
| 2025-09-17 | 40.25 | 40.50 | 39.50 | 39.75 | 6.3M |
| 2025-09-16 | 40.50 | 40.50 | 39.50 | 40.25 | 9.7M |
| 2025-09-15 | 41.00 | 41.00 | 40.00 | 40.50 | 3.2M |
| 2025-09-12 | 42.00 | 42.00 | 40.50 | 41.00 | 8.7M |
| 2025-09-11 | 41.75 | 43.00 | 41.75 | 42.00 | 10.7M |
| 2025-09-10 | 41.25 | 41.75 | 40.50 | 41.25 | 5.0M |
| 2025-09-09 | 41.25 | 42.00 | 40.50 | 41.00 | 8.3M |
| 2025-09-08 | 41.00 | 41.25 | 40.25 | 40.50 | 6.9M |
| 2025-09-05 | 41.00 | 41.75 | 40.75 | 41.25 | 9.5M |
| 2025-09-04 | 41.50 | 42.25 | 40.00 | 40.25 | 14.8M |
| 2025-09-03 | 41.25 | 42.00 | 40.75 | 41.50 | 5.9M |
| 2025-09-02 | 41.50 | 41.50 | 40.75 | 41.25 | 5.2M |
| 2025-09-01 | 41.75 | 42.00 | 40.50 | 41.50 | 8.1M |
| 2025-08-29 | 42.00 | 42.25 | 41.25 | 42.00 | 8.5M |
| 2025-08-28 | 40.00 | 42.25 | 39.75 | 42.00 | 9.7M |
| 2025-08-27 | 40.00 | 40.25 | 39.25 | 40.00 | 6.7M |
| 2025-08-26 | 39.75 | 41.00 | 39.50 | 40.25 | 12.6M |
| 2025-08-25 | 38.00 | 40.50 | 37.75 | 40.00 | 21.5M |
| 2025-08-22 | 37.50 | 37.75 | 36.50 | 37.25 | 7.8M |
| 2025-08-21 | 36.25 | 37.50 | 36.00 | 37.50 | 12.6M |
| 2025-08-20 | 36.00 | 36.25 | 35.25 | 36.00 | 5.6M |
| 2025-08-19 | 35.50 | 36.25 | 35.25 | 36.25 | 5.4M |
| 2025-08-18 | 35.75 | 36.00 | 35.25 | 35.75 | 4.7M |
| 2025-08-15 | 36.25 | 36.75 | 35.50 | 35.75 | 9.1M |
| 2025-08-14 | 36.00 | 36.50 | 35.50 | 36.50 | 8.8M |
| 2025-08-13 | 37.25 | 37.25 | 35.75 | 36.25 | 11.4M |
| 2025-08-08 | 36.00 | 36.50 | 35.50 | 36.25 | 8.1M |
| 2025-08-07 | 35.25 | 37.75 | 35.25 | 36.25 | 35.4M |
| 2025-08-06 | 33.25 | 34.00 | 33.00 | 33.75 | 4.7M |
| 2025-08-05 | 32.75 | 34.00 | 32.50 | 33.25 | 7.2M |
| 2025-08-04 | 32.50 | 32.50 | 31.75 | 32.25 | 4.2M |
| 2025-08-01 | 33.75 | 34.00 | 32.25 | 32.50 | 8.3M |
| 2025-07-31 | 33.75 | 34.75 | 33.50 | 33.50 | 8.0M |
| 2025-07-30 | 34.00 | 34.25 | 33.50 | 33.75 | 5.2M |
| 2025-07-29 | 32.50 | 34.50 | 31.75 | 34.00 | 12.5M |
| 2025-07-25 | 32.50 | 32.75 | 31.75 | 32.25 | 8.3M |
| 2025-07-24 | 32.75 | 33.50 | 32.50 | 32.75 | 7.4M |
| 2025-07-23 | 31.25 | 33.25 | 31.25 | 32.75 | 11.4M |
| 2025-07-22 | 31.75 | 32.00 | 30.75 | 30.75 | 5.1M |
| 2025-07-21 | 32.00 | 32.50 | 31.50 | 31.50 | 5.6M |
| 2025-07-18 | 31.50 | 32.25 | 31.25 | 31.50 | 9.0M |
| 2025-07-17 | 30.75 | 31.75 | 30.75 | 31.25 | 9.6M |
| 2025-07-16 | 31.25 | 31.75 | 30.50 | 30.50 | 6.4M |
| 2025-07-15 | 30.50 | 31.75 | 30.50 | 31.25 | 5.2M |
| 2025-07-14 | 29.50 | 31.00 | 29.25 | 30.75 | 5.2M |
| 2025-07-11 | 29.00 | 30.00 | 29.00 | 29.50 | 7.2M |
| 2025-07-09 | 29.00 | 29.50 | 28.50 | 28.75 | 3.5M |
| 2025-07-08 | 28.75 | 29.50 | 28.75 | 29.25 | 3.4M |
| 2025-07-07 | 29.50 | 29.50 | 28.50 | 29.25 | 4.4M |
| 2025-07-04 | 30.00 | 30.50 | 29.25 | 29.50 | 5.4M |
| 2025-07-03 | 29.50 | 30.50 | 29.50 | 30.25 | 4.1M |
| 2025-07-02 | 29.75 | 30.00 | 29.25 | 29.75 | 5.4M |
| 2025-07-01 | 29.75 | 29.75 | 29.00 | 29.75 | 6.1M |
| 2025-06-30 | 29.50 | 30.00 | 29.25 | 29.25 | 4.2M |
| 2025-06-27 | 30.25 | 30.50 | 29.25 | 29.50 | 7.0M |
| 2025-06-26 | 29.25 | 30.50 | 29.25 | 30.25 | 6.0M |
| 2025-06-25 | 29.75 | 30.25 | 29.25 | 29.50 | 5.9M |
| 2025-06-24 | 28.75 | 30.00 | 28.50 | 30.00 | 15.6M |
| 2025-06-23 | 26.75 | 28.00 | 26.50 | 27.50 | 9.0M |
| 2025-06-20 | 28.75 | 29.25 | 27.50 | 27.75 | 11.4M |
| 2025-06-19 | 29.00 | 29.75 | 28.75 | 29.00 | 5.8M |
| 2025-06-18 | 30.25 | 31.25 | 29.50 | 29.50 | 6.7M |
| 2025-06-17 | 31.25 | 31.50 | 30.25 | 30.25 | 2.6M |
| 2025-06-16 | 30.75 | 31.50 | 30.00 | 31.00 | 6.4M |
| 2025-06-13 | 32.00 | 32.00 | 30.50 | 30.75 | 8.2M |
| 2025-06-12 | 32.50 | 33.00 | 32.00 | 32.25 | 3.2M |
| 2025-06-11 | 33.50 | 33.50 | 32.00 | 32.25 | 5.2M |
| 2025-06-10 | 32.75 | 33.25 | 32.50 | 33.25 | 3.2M |
| 2025-06-09 | 32.75 | 33.25 | 32.50 | 33.00 | 2.9M |
| 2025-06-06 | 32.25 | 32.75 | 31.75 | 32.50 | 4.7M |
| 2025-06-05 | 32.25 | 32.75 | 31.25 | 32.25 | 6.8M |
| 2025-06-04 | 32.25 | 32.50 | 30.75 | 32.50 | 7.5M |
| 2025-05-30 | 32.00 | 33.00 | 32.00 | 32.50 | 5.2M |
| 2025-05-29 | 32.50 | 32.75 | 32.00 | 32.25 | 4.6M |
| 2025-05-28 | 32.50 | 33.25 | 32.25 | 32.25 | 4.1M |
| 2025-05-27 | 33.50 | 33.50 | 32.00 | 32.25 | 5.8M |
| 2025-05-26 | 33.50 | 33.75 | 33.25 | 33.50 | 2.4M |
| 2025-05-23 | 32.75 | 34.00 | 32.25 | 33.75 | 8.2M |
| 2025-05-22 | 32.50 | 33.00 | 32.25 | 32.25 | 3.6M |
| 2025-05-21 | 33.00 | 33.50 | 32.50 | 32.50 | 7.0M |
| 2025-05-20 | 33.75 | 34.00 | 32.00 | 33.00 | 11.2M |
| 2025-05-19 | 34.00 | 34.00 | 33.00 | 33.50 | 5.7M |
| 2025-05-16 | 34.00 | 34.50 | 33.50 | 34.00 | 4.2M |
| 2025-05-15 | 34.25 | 34.50 | 33.00 | 33.50 | 5.9M |
| 2025-05-14 | 34.50 | 35.00 | 34.00 | 34.25 | 4.6M |
| 2025-05-13 | 35.00 | 35.25 | 33.50 | 34.25 | 7.4M |
| 2025-05-09 | 33.25 | 34.25 | 32.75 | 34.25 | 8.2M |
| 2025-05-08 | 32.50 | 33.50 | 32.00 | 33.25 | 7.2M |
| 2025-05-07 | 31.50 | 33.00 | 30.75 | 32.50 | 14.5M |
| 2025-05-06 | 31.00 | 31.75 | 30.75 | 31.00 | 10.2M |
| 2025-05-02 | 31.50 | 32.00 | 30.25 | 30.50 | 12.6M |
| 2025-04-30 | 31.75 | 32.00 | 31.00 | 31.25 | 6.5M |
| 2025-04-29 | 30.75 | 31.75 | 30.50 | 31.75 | 4.8M |
| 2025-04-28 | 30.75 | 31.25 | 30.50 | 30.75 | 2.3M |
| 2025-04-25 | 31.25 | 31.50 | 30.25 | 30.75 | 3.3M |
| 2025-04-24 | 30.25 | 31.25 | 29.50 | 30.75 | 9.1M |
| 2025-04-23 | 31.50 | 32.00 | 30.00 | 30.50 | 13.5M |
| 2025-04-22 | 28.75 | 31.00 | 28.75 | 30.75 | 14.5M |
| 2025-04-21 | 28.75 | 29.50 | 28.25 | 28.75 | 8.0M |
| 2025-04-18 | 28.25 | 29.00 | 27.75 | 28.75 | 4.9M |
| 2025-04-17 | 28.25 | 29.25 | 28.00 | 28.50 | 11.9M |
| 2025-04-16 | 25.25 | 28.25 | 25.00 | 27.75 | 14.2M |
| 2025-04-11 | 25.25 | 25.75 | 24.60 | 24.70 | 6.6M |
| 2025-04-10 | 25.75 | 26.50 | 25.50 | 25.50 | 8.6M |
| 2025-04-09 | 23.40 | 25.00 | 23.20 | 24.80 | 10.6M |
| 2025-04-08 | 23.50 | 23.80 | 22.40 | 23.50 | 12.0M |
| 2025-04-04 | 25.75 | 25.75 | 24.30 | 24.50 | 12.5M |
| 2025-04-03 | 25.25 | 26.00 | 25.25 | 25.50 | 5.5M |
| 2025-04-02 | 25.50 | 26.00 | 24.90 | 25.50 | 10.1M |
| 2025-04-01 | 27.25 | 27.25 | 25.00 | 25.75 | 11.0M |
| 2025-03-31 | 26.00 | 27.00 | 25.75 | 26.75 | 6.2M |
| 2025-03-28 | 27.75 | 27.75 | 27.00 | 27.25 | 3.1M |
| 2025-03-27 | 29.00 | 29.25 | 27.75 | 27.75 | 7.0M |
| 2025-03-26 | 27.75 | 29.25 | 27.50 | 28.75 | 7.4M |
| 2025-03-25 | 28.50 | 28.50 | 27.50 | 27.75 | 4.6M |
| 2025-03-24 | 28.75 | 28.75 | 28.00 | 28.50 | 4.1M |
| 2025-03-21 | 28.75 | 29.00 | 28.25 | 28.50 | 4.8M |
| 2025-03-20 | 29.25 | 30.00 | 28.75 | 28.75 | 4.4M |
| 2025-03-19 | 28.50 | 30.25 | 28.50 | 29.25 | 9.7M |
| 2025-03-18 | 29.50 | 29.75 | 28.00 | 28.50 | 9.4M |
| 2025-03-17 | 30.25 | 30.50 | 28.50 | 29.25 | 11.5M |
| 2025-03-14 | 30.50 | 31.50 | 30.25 | 31.00 | 11.1M |
| 2025-03-13 | 30.50 | 31.50 | 30.00 | 30.25 | 11.4M |
| 2025-03-12 | 30.25 | 30.75 | 29.75 | 30.00 | 8.7M |
| 2025-03-11 | 28.25 | 31.00 | 28.25 | 30.50 | 14.6M |
| 2025-03-10 | 30.00 | 30.50 | 28.75 | 28.75 | 10.9M |
| 2025-03-07 | 28.50 | 31.00 | 28.00 | 30.50 | 15.1M |
| 2025-03-06 | 29.50 | 29.50 | 28.50 | 28.50 | 9.4M |
| 2025-03-05 | 27.75 | 30.00 | 27.50 | 30.00 | 10.5M |
| 2025-03-04 | 26.50 | 28.25 | 26.50 | 27.50 | 7.7M |
| 2025-03-03 | 27.75 | 28.00 | 26.75 | 27.00 | 8.7M |
| 2025-02-28 | 28.25 | 29.00 | 27.25 | 28.25 | 27.2M |
| 2025-02-27 | 29.50 | 30.00 | 28.25 | 29.50 | 12.2M |
| 2025-02-26 | 28.75 | 30.25 | 28.50 | 30.00 | 9.8M |
| 2025-02-25 | 29.75 | 29.75 | 28.50 | 28.75 | 11.4M |
| 2025-02-24 | 29.25 | 29.75 | 28.50 | 29.50 | 7.2M |
| 2025-02-21 | 28.00 | 29.50 | 28.00 | 29.00 | 9.0M |
| 2025-02-20 | 28.50 | 29.50 | 27.50 | 28.00 | 17.2M |
| 2025-02-19 | 30.25 | 30.75 | 29.00 | 29.25 | 10.5M |
| 2025-02-18 | 29.75 | 30.50 | 29.50 | 30.00 | 6.2M |
| 2025-02-17 | 28.25 | 29.50 | 27.75 | 29.00 | 17.5M |
| 2025-02-14 | 27.00 | 28.00 | 26.75 | 27.50 | 12.8M |
| 2025-02-13 | 26.25 | 28.00 | 26.00 | 26.50 | 21.3M |
| 2025-02-11 | 26.25 | 26.75 | 25.75 | 25.75 | 11.9M |
| 2025-02-10 | 27.00 | 27.00 | 26.00 | 26.25 | 10.7M |
| 2025-02-07 | 27.00 | 27.25 | 25.75 | 27.25 | 20.1M |
| 2025-02-06 | 30.00 | 30.00 | 26.75 | 26.75 | 27.6M |
| 2025-02-05 | 30.50 | 30.50 | 29.00 | 29.75 | 7.0M |
| 2025-02-04 | 30.75 | 31.00 | 30.00 | 30.25 | 9.2M |
| 2025-02-03 | 29.00 | 30.50 | 29.00 | 30.50 | 9.1M |
| 2025-01-31 | 31.75 | 32.00 | 30.50 | 30.75 | 10.2M |
| 2025-01-30 | 32.25 | 33.00 | 31.50 | 31.75 | 7.6M |
| 2025-01-29 | 32.25 | 32.75 | 31.75 | 32.00 | 3.3M |
| 2025-01-28 | 32.25 | 32.75 | 31.00 | 32.25 | 8.3M |
| 2025-01-27 | 32.50 | 32.75 | 31.75 | 32.00 | 6.6M |
| 2025-01-24 | 32.25 | 32.75 | 32.00 | 32.50 | 9.0M |
| 2025-01-23 | 32.50 | 33.00 | 31.75 | 32.00 | 9.3M |
| 2025-01-22 | 33.00 | 33.75 | 31.75 | 32.50 | 13.8M |
| 2025-01-21 | 31.25 | 33.25 | 30.50 | 33.00 | 14.0M |
| 2025-01-20 | 31.25 | 31.50 | 30.00 | 30.50 | 9.2M |
| 2025-01-17 | 31.75 | 32.00 | 30.75 | 31.25 | 6.6M |
| 2025-01-16 | 32.50 | 32.50 | 31.25 | 31.75 | 6.7M |
| 2025-01-15 | 32.00 | 32.50 | 30.75 | 32.00 | 15.2M |
| 2025-01-14 | 34.50 | 35.00 | 31.75 | 31.75 | 23.5M |
| 2025-01-13 | 32.00 | 33.50 | 32.00 | 33.00 | 9.1M |
| 2025-01-10 | 33.50 | 34.00 | 32.75 | 32.75 | 10.7M |
| 2025-01-09 | 34.75 | 34.75 | 33.00 | 33.50 | 15.6M |
| 2025-01-08 | 35.25 | 36.00 | 34.50 | 35.00 | 8.7M |
| 2025-01-07 | 34.25 | 36.00 | 34.25 | 35.00 | 12.4M |
| 2025-01-06 | 36.25 | 36.25 | 33.25 | 34.25 | 17.7M |
| 2025-01-03 | 37.25 | 38.00 | 36.75 | 37.25 | 5.8M |
| 2025-01-02 | 38.00 | 38.00 | 37.00 | 37.00 | 5.9M |