30.42
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 | 29.60 | 29.66 | 29.09 | 29.51 | 215.2K |
| 09:35 | 29.50 | 29.69 | 29.38 | 29.57 | 86.1K |
| 09:40 | 29.55 | 29.69 | 29.50 | 29.64 | 65.3K |
| 09:45 | 29.62 | 29.92 | 29.62 | 29.91 | 158.6K |
| 09:50 | 29.90 | 29.91 | 29.60 | 29.66 | 139.9K |
| 09:55 | 29.70 | 30.10 | 29.60 | 30.05 | 141.9K |
| 10:00 | 30.00 | 30.04 | 29.71 | 29.84 | 107.5K |
| 10:05 | 29.82 | 30.05 | 29.79 | 30.05 | 66.1K |
| 10:10 | 30.05 | 30.06 | 29.95 | 30.02 | 59.6K |
| 10:15 | 30.00 | 30.10 | 29.98 | 30.10 | 76.8K |
| 10:20 | 30.10 | 30.14 | 30.00 | 30.11 | 53.8K |
| 10:25 | 30.16 | 30.35 | 30.14 | 30.14 | 205.7K |
| 10:30 | 30.14 | 30.22 | 30.12 | 30.21 | 34.6K |
| 10:35 | 30.17 | 30.28 | 30.06 | 30.27 | 140.7K |
| 10:40 | 30.34 | 30.48 | 30.29 | 30.43 | 167.7K |
| 10:45 | 30.47 | 30.47 | 30.40 | 30.41 | 53.5K |
| 10:50 | 30.41 | 30.48 | 30.31 | 30.32 | 38.1K |
| 10:55 | 30.34 | 30.40 | 30.34 | 30.40 | 20.6K |
| 11:00 | 30.39 | 30.41 | 30.36 | 30.36 | 33.3K |
| 11:05 | 30.37 | 30.38 | 30.21 | 30.21 | 49.7K |
| 11:10 | 30.23 | 30.23 | 30.20 | 30.21 | 11.4K |
| 11:15 | 30.21 | 30.21 | 30.11 | 30.11 | 33.0K |
| 11:20 | 30.11 | 30.12 | 30.10 | 30.10 | 19.1K |
| 11:25 | 30.09 | 30.17 | 30.08 | 30.11 | 19.8K |
| 13:00 | 30.12 | 30.30 | 29.96 | 30.12 | 47.5K |
| 13:05 | 30.14 | 30.15 | 30.07 | 30.07 | 32.1K |
| 13:10 | 30.07 | 30.07 | 30.00 | 30.05 | 11.1K |
| 13:15 | 30.05 | 30.07 | 29.91 | 29.91 | 48.7K |
| 13:20 | 29.89 | 29.90 | 29.86 | 29.86 | 26.9K |
| 13:25 | 29.85 | 29.91 | 29.84 | 29.89 | 29.1K |
| 13:30 | 29.90 | 29.94 | 29.86 | 29.89 | 36.0K |
| 13:35 | 29.89 | 29.90 | 29.85 | 29.85 | 13.9K |
| 13:40 | 29.83 | 29.83 | 29.80 | 29.80 | 32.8K |
| 13:45 | 29.80 | 30.06 | 29.79 | 30.06 | 77.8K |
| 13:50 | 30.06 | 30.06 | 29.72 | 29.74 | 54.0K |
| 13:55 | 29.74 | 29.74 | 29.68 | 29.68 | 12.4K |
| 14:00 | 29.69 | 29.74 | 29.67 | 29.72 | 22.2K |
| 14:05 | 29.71 | 29.72 | 29.65 | 29.68 | 34.6K |
| 14:10 | 29.67 | 29.67 | 29.65 | 29.66 | 15.6K |
| 14:15 | 29.66 | 29.66 | 29.52 | 29.59 | 77.5K |
| 14:20 | 29.59 | 29.64 | 29.58 | 29.58 | 30.2K |
| 14:25 | 29.58 | 29.60 | 29.55 | 29.60 | 31.4K |
| 14:30 | 29.57 | 29.61 | 29.50 | 29.51 | 41.2K |
| 14:35 | 29.50 | 29.63 | 29.49 | 29.60 | 40.2K |
| 14:40 | 29.62 | 29.73 | 29.61 | 29.73 | 34.7K |
| 14:45 | 29.73 | 29.81 | 29.68 | 29.68 | 37.5K |
| 14:50 | 29.71 | 29.72 | 29.67 | 29.67 | 35.8K |
| 14:55 | 29.67 | 29.68 | 29.65 | 29.66 | 22.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 29.68 | 30.70 | 29.41 | 30.42 | 2.8M |
| 2025-09-29 | 29.90 | 30.07 | 29.30 | 29.67 | 1.7M |
| 2025-09-26 | 29.66 | 30.49 | 29.09 | 29.62 | 2.9M |
| 2025-09-25 | 28.77 | 29.89 | 28.49 | 29.69 | 3.2M |
| 2025-09-24 | 28.50 | 29.07 | 28.27 | 28.77 | 2.8M |
| 2025-09-23 | 29.99 | 30.06 | 27.66 | 28.49 | 4.7M |
| 2025-09-22 | 29.75 | 30.10 | 29.61 | 29.88 | 1.7M |
| 2025-09-19 | 30.69 | 30.97 | 29.70 | 29.75 | 3.2M |
| 2025-09-18 | 30.67 | 31.95 | 30.51 | 30.77 | 3.9M |
| 2025-09-17 | 30.50 | 30.97 | 30.00 | 30.72 | 2.9M |
| 2025-09-16 | 30.08 | 30.43 | 29.67 | 30.25 | 3.3M |
| 2025-09-15 | 30.40 | 30.50 | 29.96 | 30.12 | 2.1M |
| 2025-09-12 | 30.63 | 31.12 | 30.44 | 30.50 | 2.4M |
| 2025-09-11 | 29.60 | 30.68 | 29.06 | 30.50 | 3.1M |
| 2025-09-10 | 30.54 | 30.80 | 29.70 | 29.90 | 3.0M |
| 2025-09-09 | 31.82 | 31.88 | 30.42 | 30.54 | 2.9M |
| 2025-09-08 | 31.19 | 31.99 | 30.93 | 31.83 | 2.5M |
| 2025-09-05 | 30.30 | 31.38 | 29.77 | 31.20 | 3.0M |
| 2025-09-04 | 31.30 | 31.88 | 29.90 | 30.35 | 3.0M |
| 2025-09-03 | 32.11 | 32.49 | 31.30 | 31.44 | 3.2M |
| 2025-09-02 | 33.20 | 33.55 | 31.82 | 32.09 | 4.0M |
| 2025-09-01 | 32.90 | 34.28 | 32.90 | 33.20 | 4.4M |
| 2025-08-29 | 33.96 | 34.79 | 32.80 | 33.15 | 6.7M |
| 2025-08-28 | 35.07 | 35.29 | 32.55 | 33.85 | 8.7M |
| 2025-08-27 | 39.01 | 39.30 | 35.50 | 35.67 | 8.6M |
| 2025-08-26 | 37.00 | 38.98 | 36.58 | 38.21 | 5.7M |
| 2025-08-25 | 38.00 | 38.70 | 37.12 | 37.46 | 4.9M |
| 2025-08-22 | 35.90 | 37.99 | 35.75 | 37.68 | 6.8M |
| 2025-08-21 | 36.66 | 36.89 | 35.70 | 35.92 | 2.7M |
| 2025-08-20 | 36.62 | 36.70 | 35.41 | 36.30 | 3.6M |
| 2025-08-19 | 36.36 | 37.00 | 35.90 | 36.84 | 3.6M |
| 2025-08-18 | 36.80 | 36.85 | 35.30 | 36.72 | 5.1M |
| 2025-08-15 | 33.98 | 35.80 | 33.73 | 35.60 | 4.4M |
| 2025-08-14 | 35.04 | 35.48 | 33.91 | 33.99 | 4.5M |
| 2025-08-13 | 34.50 | 35.80 | 34.13 | 35.39 | 4.7M |
| 2025-08-12 | 36.50 | 36.85 | 34.08 | 34.34 | 7.3M |
| 2025-08-11 | 36.03 | 36.68 | 35.50 | 36.67 | 5.7M |
| 2025-08-08 | 39.08 | 40.58 | 35.98 | 36.35 | 9.3M |
| 2025-08-07 | 38.50 | 40.68 | 38.36 | 38.86 | 10.2M |
| 2025-08-06 | 39.79 | 42.00 | 37.05 | 37.48 | 9.7M |
| 2025-08-05 | 36.22 | 38.88 | 35.85 | 38.29 | 11.3M |
| 2025-08-04 | 35.44 | 35.88 | 34.46 | 35.23 | 5.2M |
| 2025-08-01 | 36.89 | 36.89 | 35.00 | 36.00 | 4.6M |
| 2025-07-31 | 35.29 | 38.29 | 34.50 | 36.51 | 6.3M |
| 2025-07-30 | 36.00 | 36.58 | 34.80 | 35.24 | 5.3M |
| 2025-07-29 | 36.81 | 37.99 | 36.26 | 37.00 | 4.5M |
| 2025-07-28 | 36.51 | 37.59 | 35.10 | 37.25 | 6.9M |
| 2025-07-25 | 34.01 | 36.98 | 33.50 | 36.45 | 9.3M |
| 2025-07-24 | 33.96 | 35.24 | 33.60 | 34.03 | 4.2M |
| 2025-07-23 | 32.70 | 34.22 | 32.25 | 33.96 | 6.0M |
| 2025-07-22 | 33.76 | 34.49 | 32.21 | 32.70 | 7.5M |
| 2025-07-21 | 33.07 | 35.49 | 33.07 | 33.88 | 8.3M |
| 2025-07-18 | 33.17 | 35.16 | 32.82 | 33.68 | 8.3M |
| 2025-07-17 | 32.04 | 34.57 | 31.78 | 32.58 | 9.1M |
| 2025-07-16 | 33.12 | 35.00 | 31.92 | 32.49 | 10.2M |
| 2025-07-15 | 30.84 | 32.79 | 30.00 | 32.42 | 8.5M |
| 2025-07-14 | 31.00 | 31.50 | 29.70 | 30.85 | 5.5M |
| 2025-07-11 | 28.70 | 30.59 | 28.54 | 30.39 | 5.1M |
| 2025-07-10 | 29.34 | 29.35 | 28.55 | 28.70 | 2.1M |
| 2025-07-09 | 29.83 | 29.96 | 29.07 | 29.24 | 2.0M |
| 2025-07-08 | 29.30 | 30.42 | 29.25 | 29.65 | 2.7M |
| 2025-07-07 | 29.21 | 30.09 | 28.78 | 29.97 | 3.4M |
| 2025-07-04 | 29.83 | 30.75 | 29.36 | 29.36 | 3.9M |
| 2025-07-03 | 29.24 | 30.10 | 29.20 | 29.83 | 1.8M |
| 2025-07-02 | 30.60 | 30.60 | 29.30 | 29.52 | 2.9M |
| 2025-07-01 | 29.36 | 30.85 | 28.88 | 30.36 | 5.6M |
| 2025-06-30 | 29.00 | 30.00 | 28.35 | 29.39 | 5.3M |
| 2025-06-27 | 29.23 | 30.50 | 28.83 | 29.23 | 4.6M |
| 2025-06-26 | 28.62 | 30.46 | 28.62 | 29.37 | 5.4M |
| 2025-06-25 | 26.86 | 29.13 | 26.61 | 28.84 | 7.2M |
| 2025-06-24 | 25.95 | 27.78 | 25.82 | 26.78 | 3.9M |
| 2025-06-23 | 26.05 | 26.23 | 25.49 | 25.90 | 2.3M |
| 2025-06-20 | 26.26 | 26.60 | 25.90 | 26.05 | 1.3M |
| 2025-06-19 | 26.66 | 27.41 | 26.13 | 26.39 | 1.8M |
| 2025-06-18 | 26.89 | 26.98 | 26.22 | 26.60 | 1.2M |
| 2025-06-17 | 27.86 | 27.97 | 26.60 | 26.89 | 1.9M |
| 2025-06-16 | 26.80 | 27.64 | 26.62 | 27.52 | 2.4M |
| 2025-06-13 | 27.52 | 27.88 | 26.80 | 26.80 | 2.3M |
| 2025-06-12 | 28.11 | 28.47 | 27.02 | 27.51 | 5.1M |
| 2025-06-11 | 28.46 | 29.14 | 28.30 | 28.48 | 1.9M |
| 2025-06-10 | 29.40 | 29.40 | 28.00 | 28.48 | 3.3M |
| 2025-06-09 | 29.48 | 30.26 | 29.00 | 29.37 | 2.6M |
| 2025-06-06 | 29.78 | 29.78 | 29.02 | 29.36 | 1.1M |
| 2025-06-05 | 29.40 | 30.08 | 28.88 | 29.63 | 2.5M |
| 2025-06-04 | 28.65 | 29.68 | 28.51 | 29.11 | 2.0M |
| 2025-06-03 | 28.99 | 29.66 | 28.72 | 28.83 | 1.5M |
| 2025-05-30 | 28.76 | 29.66 | 28.38 | 28.97 | 2.8M |
| 2025-05-29 | 28.20 | 29.29 | 27.64 | 29.03 | 2.2M |
| 2025-05-28 | 29.60 | 29.60 | 27.73 | 28.27 | 2.6M |
| 2025-05-27 | 29.50 | 29.62 | 28.88 | 29.15 | 1.1M |
| 2025-05-26 | 29.85 | 30.21 | 29.39 | 29.60 | 1.2M |
| 2025-05-23 | 29.65 | 31.20 | 29.10 | 29.85 | 2.1M |
| 2025-05-22 | 29.73 | 29.83 | 29.16 | 29.42 | 1.5M |
| 2025-05-21 | 30.43 | 31.10 | 29.72 | 29.95 | 1.5M |
| 2025-05-20 | 30.17 | 30.37 | 29.58 | 30.26 | 1.7M |
| 2025-05-19 | 31.02 | 31.31 | 29.80 | 30.31 | 1.9M |
| 2025-05-16 | 30.64 | 31.59 | 30.61 | 31.00 | 1.5M |
| 2025-05-15 | 32.08 | 32.55 | 30.71 | 30.95 | 2.6M |
| 2025-05-14 | 31.19 | 33.33 | 30.00 | 32.69 | 4.8M |
| 2025-05-13 | 29.20 | 31.80 | 29.18 | 30.99 | 6.1M |
| 2025-05-12 | 28.95 | 29.93 | 28.59 | 28.99 | 2.6M |
| 2025-05-09 | 30.01 | 30.26 | 28.60 | 28.77 | 2.9M |
| 2025-05-08 | 30.59 | 31.19 | 30.21 | 30.26 | 1.8M |
| 2025-05-07 | 31.69 | 31.70 | 30.12 | 30.49 | 3.1M |
| 2025-05-06 | 30.20 | 31.56 | 29.80 | 31.15 | 4.9M |
| 2025-04-30 | 28.53 | 30.80 | 28.51 | 29.56 | 8.3M |
| 2025-04-29 | 28.05 | 28.87 | 27.51 | 28.56 | 3.1M |
| 2025-04-28 | 28.20 | 28.66 | 27.30 | 28.26 | 2.9M |
| 2025-04-25 | 29.80 | 29.93 | 28.45 | 28.50 | 2.2M |
| 2025-04-24 | 30.39 | 30.39 | 28.29 | 28.62 | 2.7M |
| 2025-04-23 | 30.45 | 30.90 | 29.68 | 30.03 | 2.1M |
| 2025-04-22 | 31.38 | 31.58 | 29.85 | 30.42 | 2.4M |
| 2025-04-21 | 28.99 | 31.44 | 28.44 | 31.13 | 3.4M |
| 2025-04-18 | 29.58 | 29.69 | 28.57 | 28.89 | 1.8M |
| 2025-04-17 | 29.36 | 29.97 | 29.12 | 29.56 | 1.2M |
| 2025-04-16 | 30.10 | 30.60 | 29.07 | 29.36 | 1.8M |
| 2025-04-15 | 29.36 | 31.44 | 29.36 | 30.09 | 2.6M |
| 2025-04-14 | 29.85 | 30.50 | 29.19 | 29.61 | 2.0M |
| 2025-04-11 | 29.44 | 30.98 | 29.21 | 29.73 | 2.4M |
| 2025-04-10 | 28.98 | 30.33 | 28.80 | 29.66 | 3.1M |
| 2025-04-09 | 27.38 | 28.86 | 25.50 | 28.40 | 2.8M |
| 2025-04-08 | 27.79 | 28.88 | 26.57 | 27.65 | 3.3M |
| 2025-04-07 | 31.31 | 31.31 | 26.00 | 27.79 | 4.9M |
| 2025-04-03 | 33.15 | 33.88 | 32.10 | 32.50 | 1.3M |
| 2025-04-02 | 33.01 | 33.73 | 32.83 | 33.38 | 1.0M |
| 2025-04-01 | 33.71 | 34.99 | 33.00 | 33.19 | 2.8M |
| 2025-03-31 | 32.05 | 34.16 | 31.68 | 33.28 | 3.2M |
| 2025-03-28 | 32.51 | 33.34 | 32.33 | 32.96 | 1.6M |
| 2025-03-27 | 32.54 | 33.10 | 32.01 | 32.59 | 1.5M |
| 2025-03-26 | 32.64 | 33.50 | 32.62 | 32.80 | 1.6M |
| 2025-03-25 | 32.84 | 34.50 | 32.33 | 33.01 | 3.3M |
| 2025-03-24 | 34.00 | 34.53 | 31.84 | 32.71 | 4.2M |
| 2025-03-21 | 36.50 | 36.65 | 34.12 | 34.43 | 3.3M |
| 2025-03-20 | 37.60 | 37.64 | 36.51 | 36.70 | 2.1M |
| 2025-03-19 | 38.02 | 38.79 | 37.46 | 37.60 | 1.8M |
| 2025-03-18 | 36.56 | 38.88 | 36.55 | 38.69 | 4.8M |
| 2025-03-17 | 38.22 | 38.50 | 36.27 | 36.44 | 4.3M |
| 2025-03-14 | 37.61 | 39.00 | 37.01 | 38.27 | 3.9M |
| 2025-03-13 | 37.91 | 38.79 | 37.30 | 37.61 | 2.8M |
| 2025-03-12 | 39.40 | 39.40 | 37.91 | 38.23 | 3.4M |
| 2025-03-11 | 38.93 | 40.38 | 37.47 | 39.10 | 6.2M |
| 2025-03-10 | 43.00 | 43.88 | 39.35 | 40.85 | 8.2M |
| 2025-03-07 | 42.31 | 42.60 | 39.51 | 40.03 | 6.1M |
| 2025-03-06 | 39.35 | 43.60 | 39.00 | 41.93 | 8.3M |
| 2025-03-05 | 39.30 | 40.20 | 38.21 | 39.23 | 4.1M |
| 2025-03-04 | 37.00 | 40.33 | 36.98 | 39.90 | 7.1M |
| 2025-03-03 | 35.48 | 39.53 | 34.03 | 37.98 | 7.5M |
| 2025-02-28 | 36.61 | 37.86 | 34.67 | 34.86 | 4.8M |
| 2025-02-27 | 37.77 | 38.08 | 36.30 | 37.16 | 4.7M |
| 2025-02-26 | 38.03 | 38.68 | 36.33 | 37.82 | 7.4M |
| 2025-02-25 | 37.02 | 40.78 | 37.02 | 38.13 | 5.6M |
| 2025-02-24 | 40.10 | 41.69 | 38.68 | 39.11 | 7.2M |
| 2025-02-21 | 39.00 | 44.00 | 38.17 | 41.27 | 8.9M |
| 2025-02-20 | 38.47 | 42.50 | 37.57 | 40.24 | 11.7M |
| 2025-02-19 | 35.38 | 40.26 | 34.50 | 38.47 | 11.1M |
| 2025-02-18 | 37.02 | 38.35 | 35.01 | 35.31 | 12.7M |
| 2025-02-17 | 39.38 | 42.65 | 38.29 | 39.90 | 21.5M |
| 2025-02-14 | 30.00 | 35.54 | 30.00 | 35.54 | 9.2M |
| 2025-02-13 | 30.60 | 30.99 | 29.00 | 29.62 | 4.7M |
| 2025-02-12 | 30.10 | 32.00 | 29.85 | 30.60 | 5.4M |
| 2025-02-11 | 32.79 | 32.99 | 30.01 | 30.48 | 5.5M |
| 2025-02-10 | 30.19 | 32.60 | 29.30 | 31.42 | 6.8M |
| 2025-02-07 | 26.49 | 30.69 | 26.49 | 30.19 | 7.8M |
| 2025-02-06 | 25.99 | 26.87 | 25.20 | 26.49 | 2.6M |
| 2025-02-05 | 25.17 | 27.49 | 24.75 | 25.85 | 5.0M |
| 2025-01-27 | 24.75 | 24.75 | 23.64 | 23.93 | 1.9M |
| 2025-01-24 | 23.17 | 24.90 | 22.90 | 24.71 | 2.7M |
| 2025-01-23 | 23.97 | 24.59 | 23.14 | 23.20 | 2.8M |
| 2025-01-22 | 21.67 | 24.70 | 21.38 | 23.99 | 4.7M |
| 2025-01-21 | 22.69 | 22.69 | 21.32 | 21.75 | 1.3M |
| 2025-01-20 | 21.70 | 22.46 | 21.51 | 22.31 | 1.2M |
| 2025-01-17 | 22.15 | 22.17 | 21.72 | 21.79 | 1.1M |
| 2025-01-16 | 22.49 | 22.85 | 21.71 | 22.03 | 1.2M |
| 2025-01-15 | 22.66 | 22.83 | 22.01 | 22.31 | 1.0M |
| 2025-01-14 | 21.38 | 22.90 | 21.38 | 22.75 | 1.3M |
| 2025-01-13 | 21.52 | 21.99 | 20.98 | 21.82 | 1.2M |
| 2025-01-10 | 22.52 | 23.00 | 21.52 | 21.52 | 1.4M |
| 2025-01-09 | 22.64 | 23.48 | 22.35 | 22.75 | 1.6M |
| 2025-01-08 | 22.49 | 22.83 | 21.48 | 22.41 | 1.9M |
| 2025-01-07 | 22.21 | 22.75 | 22.00 | 22.43 | 1.4M |
| 2025-01-06 | 22.74 | 22.97 | 21.86 | 22.21 | 1.7M |
| 2025-01-03 | 24.13 | 24.39 | 22.50 | 22.62 | 2.2M |
| 2025-01-02 | 25.01 | 25.05 | 23.70 | 23.94 | 2.1M |