| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
35.57 |
35.69 |
35.42 |
35.64 |
9,258.8K |
| 09:35 |
35.60 |
35.61 |
35.31 |
35.50 |
6,174.9K |
| 09:40 |
35.51 |
35.57 |
35.29 |
35.41 |
4,792.1K |
| 09:45 |
35.42 |
35.45 |
35.21 |
35.25 |
4,405.5K |
| 09:50 |
35.24 |
35.24 |
34.91 |
34.96 |
7,735.6K |
| 09:55 |
34.96 |
35.07 |
34.87 |
34.98 |
5,741.1K |
| 10:00 |
35.00 |
35.00 |
34.76 |
34.83 |
5,208.4K |
| 10:05 |
34.83 |
34.83 |
34.61 |
34.79 |
5,826.5K |
| 10:10 |
34.79 |
34.79 |
34.52 |
34.53 |
4,652.6K |
| 10:15 |
34.53 |
34.66 |
34.29 |
34.39 |
5,457.4K |
| 10:20 |
34.39 |
34.47 |
34.29 |
34.47 |
4,165.0K |
| 10:25 |
34.48 |
34.61 |
34.36 |
34.40 |
3,028.7K |
| 10:30 |
34.39 |
34.66 |
34.39 |
34.61 |
2,441.2K |
| 10:35 |
34.61 |
34.65 |
34.40 |
34.58 |
3,132.6K |
| 10:40 |
34.59 |
34.65 |
34.50 |
34.63 |
1,566.5K |
| 10:45 |
34.65 |
34.79 |
34.60 |
34.61 |
1,873.1K |
| 10:50 |
34.60 |
34.81 |
34.58 |
34.73 |
1,180.8K |
| 10:55 |
34.71 |
34.84 |
34.71 |
34.74 |
925.0K |
| 11:00 |
34.74 |
34.83 |
34.74 |
34.80 |
1,065.6K |
| 11:05 |
34.80 |
34.80 |
34.52 |
34.62 |
1,911.6K |
| 11:10 |
34.63 |
34.63 |
34.48 |
34.56 |
1,883.6K |
| 11:15 |
34.56 |
34.73 |
34.52 |
34.63 |
1,321.7K |
| 11:20 |
34.69 |
34.69 |
34.50 |
34.50 |
1,039.3K |
| 11:25 |
34.50 |
34.65 |
34.50 |
34.62 |
1,128.3K |
| 11:30 |
34.61 |
34.61 |
34.61 |
34.61 |
6.8K |
| 13:00 |
34.59 |
35.54 |
34.59 |
35.39 |
7,807.5K |
| 13:05 |
35.39 |
36.01 |
35.12 |
35.77 |
9,539.1K |
| 13:10 |
35.80 |
35.80 |
35.32 |
35.36 |
4,549.4K |
| 13:15 |
35.36 |
35.56 |
35.31 |
35.49 |
2,358.4K |
| 13:20 |
35.54 |
35.66 |
35.50 |
35.65 |
1,950.2K |
| 13:25 |
35.63 |
35.63 |
35.35 |
35.35 |
1,263.9K |
| 13:30 |
35.32 |
35.34 |
35.06 |
35.10 |
2,421.8K |
| 13:35 |
35.09 |
35.12 |
34.97 |
35.06 |
2,347.8K |
| 13:40 |
35.06 |
35.14 |
34.98 |
35.00 |
1,423.4K |
| 13:45 |
34.99 |
35.21 |
34.97 |
35.21 |
1,307.5K |
| 13:50 |
35.20 |
35.28 |
35.00 |
35.04 |
1,553.8K |
| 13:55 |
35.05 |
35.15 |
34.98 |
35.11 |
2,010.6K |
| 14:00 |
35.11 |
35.37 |
35.05 |
35.18 |
1,855.8K |
| 14:05 |
35.18 |
35.26 |
35.08 |
35.11 |
1,332.3K |
| 14:10 |
35.11 |
35.18 |
35.02 |
35.06 |
1,570.8K |
| 14:15 |
35.10 |
35.20 |
35.06 |
35.18 |
1,342.0K |
| 14:20 |
35.17 |
35.19 |
35.09 |
35.09 |
1,162.9K |
| 14:25 |
35.09 |
35.09 |
34.78 |
34.99 |
3,054.7K |
| 14:30 |
34.99 |
35.04 |
34.80 |
34.81 |
1,560.4K |
| 14:35 |
34.82 |
35.05 |
34.71 |
35.05 |
2,353.8K |
| 14:40 |
35.03 |
35.14 |
34.99 |
35.14 |
1,720.5K |
| 14:45 |
35.13 |
35.15 |
35.01 |
35.01 |
2,191.8K |
| 14:50 |
35.01 |
35.07 |
34.98 |
34.99 |
2,654.5K |
| 14:55 |
35.00 |
35.00 |
34.96 |
34.97 |
1,332.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
35.76 |
36.05 |
34.28 |
34.96 |
148.0M |
| 2025-09-25 |
34.65 |
36.88 |
34.40 |
35.77 |
192.3M |
| 2025-09-24 |
33.40 |
34.91 |
33.00 |
34.80 |
149.2M |
| 2025-09-23 |
35.65 |
35.80 |
33.00 |
34.15 |
211.7M |
| 2025-09-22 |
33.99 |
35.67 |
33.80 |
35.14 |
260.6M |
| 2025-09-19 |
32.97 |
33.63 |
32.56 |
32.62 |
137.3M |
| 2025-09-18 |
32.50 |
33.97 |
32.20 |
32.82 |
173.9M |
| 2025-09-17 |
33.59 |
34.06 |
32.57 |
33.20 |
136.5M |
| 2025-09-16 |
33.71 |
34.18 |
32.98 |
33.44 |
153.7M |
| 2025-09-15 |
33.09 |
34.24 |
32.14 |
34.11 |
229.2M |
| 2025-09-12 |
32.21 |
32.85 |
31.50 |
32.34 |
156.7M |
| 2025-09-11 |
30.83 |
32.40 |
30.30 |
32.21 |
191.3M |
| 2025-09-10 |
31.18 |
31.50 |
30.64 |
31.08 |
113.3M |
| 2025-09-09 |
32.00 |
32.13 |
31.02 |
31.18 |
141.9M |
| 2025-09-08 |
33.00 |
33.85 |
32.18 |
32.54 |
145.9M |
| 2025-09-05 |
31.87 |
33.00 |
31.32 |
32.80 |
163.3M |
| 2025-09-04 |
32.99 |
33.79 |
31.31 |
31.88 |
186.0M |
| 2025-09-03 |
33.36 |
33.65 |
32.18 |
32.51 |
174.1M |
| 2025-09-02 |
35.00 |
35.00 |
32.91 |
33.24 |
245.5M |
| 2025-09-01 |
36.74 |
37.00 |
34.50 |
35.68 |
219.4M |
| 2025-08-29 |
34.88 |
37.17 |
33.95 |
36.72 |
238.9M |
| 2025-08-28 |
34.29 |
35.01 |
33.34 |
34.93 |
229.3M |
| 2025-08-27 |
33.83 |
35.88 |
33.19 |
34.39 |
283.7M |
| 2025-08-26 |
30.58 |
34.06 |
30.42 |
34.06 |
240.9M |
| 2025-08-25 |
31.28 |
32.00 |
30.63 |
30.96 |
232.0M |
| 2025-08-22 |
30.00 |
31.21 |
29.41 |
29.87 |
225.3M |
| 2025-08-21 |
29.00 |
30.42 |
28.90 |
29.68 |
195.8M |
| 2025-08-20 |
28.20 |
29.48 |
28.00 |
29.00 |
166.3M |
| 2025-08-19 |
28.23 |
28.98 |
27.92 |
28.20 |
156.9M |
| 2025-08-18 |
26.20 |
28.74 |
26.20 |
28.31 |
253.7M |
| 2025-08-15 |
25.41 |
26.66 |
25.38 |
26.13 |
187.2M |
| 2025-08-14 |
24.22 |
25.85 |
24.07 |
25.68 |
241.1M |
| 2025-08-13 |
23.99 |
24.26 |
23.78 |
24.16 |
99.0M |
| 2025-08-12 |
23.91 |
24.23 |
23.68 |
23.87 |
77.3M |
| 2025-08-11 |
23.01 |
24.11 |
23.01 |
23.99 |
190.8M |
| 2025-08-08 |
23.22 |
23.30 |
22.78 |
22.86 |
78.3M |
| 2025-08-07 |
23.71 |
24.13 |
23.31 |
23.32 |
149.9M |
| 2025-08-06 |
23.00 |
23.05 |
22.70 |
23.03 |
55.8M |
| 2025-08-05 |
22.91 |
23.30 |
22.85 |
23.07 |
54.4M |
| 2025-08-04 |
22.62 |
22.85 |
22.36 |
22.83 |
52.2M |
| 2025-08-01 |
23.02 |
23.59 |
22.80 |
22.88 |
76.4M |
| 2025-07-31 |
23.26 |
23.64 |
22.90 |
23.02 |
80.2M |
| 2025-07-30 |
23.53 |
23.74 |
23.20 |
23.34 |
72.1M |
| 2025-07-29 |
23.50 |
23.57 |
23.17 |
23.57 |
55.8M |
| 2025-07-28 |
23.94 |
24.03 |
23.48 |
23.60 |
77.3M |
| 2025-07-25 |
23.89 |
24.15 |
23.68 |
23.79 |
70.5M |
| 2025-07-24 |
23.72 |
24.05 |
23.63 |
23.83 |
92.0M |
| 2025-07-23 |
24.20 |
24.20 |
23.46 |
23.54 |
115.6M |
| 2025-07-22 |
23.00 |
24.45 |
22.92 |
23.81 |
184.2M |
| 2025-07-21 |
22.71 |
23.09 |
22.62 |
23.03 |
71.5M |
| 2025-07-18 |
23.20 |
23.30 |
22.63 |
22.71 |
104.9M |
| 2025-07-17 |
22.17 |
23.53 |
22.10 |
23.29 |
172.4M |
| 2025-07-16 |
22.58 |
22.84 |
22.22 |
22.26 |
70.2M |
| 2025-07-15 |
22.49 |
22.66 |
22.21 |
22.51 |
57.8M |
| 2025-07-14 |
22.66 |
22.74 |
22.44 |
22.44 |
42.8M |
| 2025-07-11 |
22.67 |
22.84 |
22.37 |
22.68 |
46.6M |
| 2025-07-10 |
22.55 |
22.87 |
22.41 |
22.68 |
41.6M |
| 2025-07-09 |
22.66 |
23.09 |
22.50 |
22.59 |
69.8M |
| 2025-07-08 |
22.18 |
22.67 |
22.15 |
22.64 |
71.7M |
| 2025-07-07 |
23.10 |
23.10 |
22.16 |
22.19 |
111.6M |
| 2025-07-04 |
23.57 |
23.57 |
23.11 |
23.14 |
66.3M |
| 2025-07-03 |
22.77 |
23.91 |
22.76 |
23.70 |
152.3M |
| 2025-07-02 |
23.11 |
23.11 |
22.59 |
22.66 |
53.0M |
| 2025-07-01 |
23.32 |
23.39 |
22.89 |
23.20 |
56.4M |
| 2025-06-30 |
23.47 |
23.56 |
23.19 |
23.32 |
66.1M |
| 2025-06-27 |
23.56 |
23.82 |
23.00 |
23.40 |
71.0M |
| 2025-06-26 |
23.89 |
23.95 |
23.30 |
23.40 |
64.6M |
| 2025-06-25 |
23.48 |
23.89 |
23.15 |
23.72 |
84.4M |
| 2025-06-24 |
23.13 |
23.47 |
22.99 |
23.39 |
77.8M |
| 2025-06-23 |
22.60 |
23.15 |
22.55 |
22.92 |
56.4M |
| 2025-06-20 |
23.14 |
23.18 |
22.69 |
22.78 |
51.5M |
| 2025-06-19 |
23.55 |
23.82 |
23.02 |
23.22 |
71.3M |
| 2025-06-18 |
22.85 |
23.85 |
22.82 |
23.63 |
125.6M |
| 2025-06-17 |
22.52 |
23.39 |
22.52 |
22.96 |
131.7M |
| 2025-06-16 |
21.90 |
22.65 |
21.85 |
22.32 |
60.4M |
| 2025-06-13 |
22.28 |
22.70 |
21.88 |
22.01 |
53.8M |
| 2025-06-12 |
22.20 |
22.95 |
22.15 |
22.43 |
82.5M |
| 2025-06-11 |
22.08 |
22.72 |
22.00 |
22.29 |
64.9M |
| 2025-06-10 |
22.11 |
22.42 |
21.75 |
22.08 |
73.7M |
| 2025-06-09 |
22.09 |
22.39 |
21.96 |
22.19 |
51.6M |
| 2025-06-06 |
22.15 |
22.28 |
21.82 |
21.91 |
59.4M |
| 2025-06-05 |
21.10 |
22.37 |
21.09 |
22.23 |
120.3M |
| 2025-06-04 |
21.04 |
21.42 |
20.96 |
21.25 |
42.0M |
| 2025-06-03 |
20.73 |
21.03 |
20.72 |
20.94 |
28.5M |
| 2025-05-30 |
21.30 |
21.31 |
20.89 |
20.91 |
50.5M |
| 2025-05-29 |
21.25 |
21.86 |
21.24 |
21.56 |
82.5M |
| 2025-05-28 |
21.06 |
21.39 |
20.91 |
20.96 |
35.2M |
| 2025-05-27 |
21.24 |
21.34 |
20.89 |
20.94 |
36.9M |
| 2025-05-26 |
20.55 |
21.28 |
20.54 |
21.25 |
50.3M |
| 2025-05-23 |
21.55 |
21.73 |
21.15 |
21.19 |
48.7M |
| 2025-05-22 |
21.62 |
21.89 |
21.40 |
21.46 |
42.4M |
| 2025-05-21 |
21.80 |
21.82 |
21.55 |
21.70 |
41.7M |
| 2025-05-20 |
21.65 |
22.09 |
21.46 |
21.94 |
61.5M |
| 2025-05-19 |
21.90 |
21.91 |
21.40 |
21.82 |
67.1M |
| 2025-05-16 |
21.90 |
22.20 |
21.81 |
22.00 |
44.6M |
| 2025-05-15 |
22.67 |
22.67 |
22.00 |
22.04 |
61.8M |
| 2025-05-14 |
22.84 |
23.00 |
22.36 |
22.69 |
94.2M |
| 2025-05-13 |
23.97 |
23.99 |
22.85 |
22.87 |
157.2M |
| 2025-05-12 |
22.70 |
23.30 |
22.48 |
23.16 |
155.8M |
| 2025-05-09 |
22.14 |
22.16 |
21.75 |
21.93 |
64.2M |
| 2025-05-08 |
21.72 |
22.48 |
21.61 |
22.27 |
98.4M |
| 2025-05-07 |
22.56 |
22.64 |
21.55 |
21.72 |
94.5M |
| 2025-05-06 |
21.38 |
22.08 |
21.38 |
22.07 |
89.6M |
| 2025-04-30 |
20.93 |
21.29 |
20.70 |
21.18 |
59.3M |
| 2025-04-29 |
20.55 |
20.88 |
20.33 |
20.85 |
53.4M |
| 2025-04-28 |
20.86 |
20.97 |
20.50 |
20.55 |
60.4M |
| 2025-04-25 |
20.89 |
21.40 |
20.86 |
21.04 |
74.8M |
| 2025-04-24 |
21.41 |
21.47 |
20.77 |
20.89 |
68.4M |
| 2025-04-23 |
21.60 |
22.13 |
21.15 |
21.40 |
112.3M |
| 2025-04-22 |
21.42 |
21.42 |
20.82 |
20.83 |
80.9M |
| 2025-04-21 |
20.65 |
21.40 |
20.35 |
21.34 |
93.7M |
| 2025-04-18 |
20.18 |
20.66 |
20.17 |
20.64 |
82.4M |
| 2025-04-17 |
20.00 |
20.58 |
20.00 |
20.15 |
71.4M |
| 2025-04-16 |
20.62 |
20.67 |
19.89 |
20.18 |
98.7M |
| 2025-04-15 |
21.10 |
21.53 |
20.48 |
20.88 |
118.5M |
| 2025-04-14 |
22.50 |
22.58 |
21.21 |
21.33 |
216.0M |
| 2025-04-11 |
20.21 |
21.65 |
19.80 |
21.08 |
223.4M |
| 2025-04-10 |
20.76 |
20.77 |
19.90 |
20.71 |
281.2M |
| 2025-04-09 |
17.40 |
19.02 |
17.11 |
18.88 |
282.5M |
| 2025-04-08 |
18.95 |
19.19 |
18.95 |
18.95 |
79.5M |
| 2025-04-07 |
21.05 |
21.05 |
21.05 |
21.05 |
17.0M |
| 2025-04-03 |
24.75 |
24.80 |
23.39 |
23.39 |
173.4M |
| 2025-04-02 |
26.00 |
26.09 |
25.63 |
25.99 |
40.5M |
| 2025-04-01 |
26.29 |
26.57 |
25.95 |
26.00 |
43.4M |
| 2025-03-31 |
26.60 |
26.63 |
25.78 |
26.14 |
58.4M |
| 2025-03-28 |
26.80 |
26.98 |
26.55 |
26.69 |
30.9M |
| 2025-03-27 |
27.10 |
27.10 |
26.13 |
26.72 |
44.9M |
| 2025-03-26 |
26.76 |
27.37 |
26.63 |
26.95 |
38.9M |
| 2025-03-25 |
27.40 |
27.71 |
26.65 |
26.78 |
58.1M |
| 2025-03-24 |
27.19 |
28.04 |
27.00 |
27.57 |
72.9M |
| 2025-03-21 |
27.59 |
28.04 |
26.89 |
26.99 |
54.2M |
| 2025-03-20 |
28.10 |
28.16 |
27.66 |
27.70 |
49.2M |
| 2025-03-19 |
27.78 |
28.08 |
27.53 |
28.00 |
50.9M |
| 2025-03-18 |
27.29 |
28.28 |
27.10 |
27.93 |
81.6M |
| 2025-03-17 |
27.28 |
27.53 |
27.16 |
27.22 |
40.9M |
| 2025-03-14 |
26.59 |
27.26 |
26.41 |
27.19 |
65.6M |
| 2025-03-13 |
27.73 |
27.74 |
26.41 |
26.65 |
99.9M |
| 2025-03-12 |
27.99 |
28.18 |
27.68 |
27.89 |
53.9M |
| 2025-03-11 |
27.52 |
28.06 |
27.50 |
27.86 |
48.5M |
| 2025-03-10 |
27.87 |
28.23 |
27.62 |
28.07 |
50.5M |
| 2025-03-07 |
28.61 |
29.01 |
28.00 |
28.09 |
59.8M |
| 2025-03-06 |
28.28 |
28.83 |
28.20 |
28.60 |
74.6M |
| 2025-03-05 |
28.01 |
28.19 |
27.65 |
28.05 |
55.9M |
| 2025-03-04 |
27.73 |
28.25 |
27.53 |
28.11 |
64.5M |
| 2025-03-03 |
28.40 |
28.69 |
27.81 |
28.00 |
79.3M |
| 2025-02-28 |
29.58 |
30.17 |
28.25 |
28.41 |
132.8M |
| 2025-02-27 |
30.48 |
30.63 |
29.36 |
30.30 |
151.4M |
| 2025-02-26 |
29.88 |
29.95 |
29.11 |
29.53 |
89.5M |
| 2025-02-25 |
28.97 |
30.59 |
28.84 |
29.97 |
131.9M |
| 2025-02-24 |
30.00 |
30.30 |
29.40 |
29.61 |
113.8M |
| 2025-02-21 |
29.69 |
30.27 |
29.40 |
29.95 |
153.0M |
| 2025-02-20 |
29.03 |
30.32 |
28.85 |
29.59 |
190.8M |
| 2025-02-19 |
27.66 |
28.60 |
27.55 |
28.54 |
110.9M |
| 2025-02-18 |
28.00 |
28.44 |
27.50 |
27.70 |
88.1M |
| 2025-02-17 |
27.80 |
28.34 |
27.76 |
28.12 |
94.3M |
| 2025-02-14 |
28.00 |
28.29 |
27.68 |
27.97 |
85.8M |
| 2025-02-13 |
29.12 |
29.22 |
28.03 |
28.04 |
139.0M |
| 2025-02-12 |
29.20 |
30.00 |
28.80 |
29.59 |
122.0M |
| 2025-02-11 |
29.33 |
29.52 |
28.80 |
29.10 |
91.8M |
| 2025-02-10 |
29.44 |
29.45 |
28.70 |
29.27 |
134.0M |
| 2025-02-07 |
29.65 |
30.24 |
28.90 |
29.43 |
172.3M |
| 2025-02-06 |
27.65 |
29.86 |
27.58 |
29.45 |
190.2M |
| 2025-02-05 |
28.29 |
28.88 |
27.72 |
27.78 |
156.5M |
| 2025-01-27 |
27.80 |
28.06 |
27.36 |
27.76 |
115.4M |
| 2025-01-24 |
26.48 |
28.28 |
26.38 |
28.15 |
179.9M |
| 2025-01-23 |
27.41 |
27.46 |
26.31 |
26.44 |
135.3M |
| 2025-01-22 |
27.30 |
27.56 |
26.95 |
27.31 |
161.6M |
| 2025-01-21 |
25.38 |
27.60 |
25.30 |
27.20 |
250.3M |
| 2025-01-20 |
25.10 |
25.58 |
25.01 |
25.09 |
71.8M |
| 2025-01-17 |
24.51 |
25.13 |
24.36 |
24.84 |
54.9M |
| 2025-01-16 |
25.08 |
25.45 |
24.50 |
24.77 |
71.8M |
| 2025-01-15 |
25.15 |
25.28 |
24.71 |
24.84 |
65.6M |
| 2025-01-14 |
24.03 |
25.33 |
23.53 |
25.32 |
111.0M |
| 2025-01-13 |
24.30 |
24.48 |
23.70 |
23.89 |
76.4M |
| 2025-01-10 |
24.90 |
25.17 |
24.41 |
24.68 |
72.9M |
| 2025-01-09 |
24.95 |
25.58 |
24.80 |
25.05 |
80.4M |
| 2025-01-08 |
25.20 |
25.27 |
24.21 |
25.04 |
100.0M |
| 2025-01-07 |
24.42 |
25.45 |
24.29 |
25.44 |
104.1M |
| 2025-01-06 |
24.76 |
25.30 |
24.15 |
24.42 |
87.9M |
| 2025-01-03 |
25.19 |
25.58 |
24.61 |
25.00 |
107.0M |
| 2025-01-02 |
25.66 |
26.05 |
24.66 |
24.95 |
107.7M |