35.58
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 36.30 | 36.41 | 36.15 | 36.19 | 107.0K |
| 09:35 | 36.18 | 36.27 | 36.18 | 36.25 | 47.6K |
| 09:40 | 36.25 | 36.42 | 36.21 | 36.28 | 51.6K |
| 09:45 | 36.28 | 36.35 | 36.13 | 36.13 | 124.4K |
| 09:50 | 36.15 | 36.18 | 35.96 | 36.18 | 132.2K |
| 09:55 | 36.18 | 36.18 | 35.97 | 36.06 | 90.8K |
| 10:00 | 36.06 | 36.15 | 36.05 | 36.08 | 25.0K |
| 10:05 | 36.08 | 36.09 | 36.03 | 36.08 | 28.3K |
| 10:10 | 36.09 | 36.15 | 36.05 | 36.12 | 16.5K |
| 10:15 | 36.11 | 36.13 | 36.02 | 36.02 | 47.2K |
| 10:20 | 36.02 | 36.05 | 35.99 | 36.02 | 43.5K |
| 10:25 | 36.00 | 36.10 | 36.00 | 36.10 | 22.9K |
| 10:30 | 36.10 | 36.16 | 36.07 | 36.16 | 15.8K |
| 10:35 | 36.18 | 36.20 | 36.16 | 36.16 | 15.4K |
| 10:40 | 36.20 | 36.36 | 36.16 | 36.30 | 22.8K |
| 10:45 | 36.29 | 36.38 | 36.24 | 36.31 | 25.0K |
| 10:50 | 36.30 | 36.33 | 36.26 | 36.26 | 12.0K |
| 10:55 | 36.23 | 36.28 | 36.13 | 36.13 | 27.5K |
| 11:00 | 36.12 | 36.16 | 36.12 | 36.15 | 3.4K |
| 11:05 | 36.18 | 36.20 | 36.10 | 36.10 | 17.1K |
| 11:10 | 36.10 | 36.10 | 36.00 | 36.01 | 76.0K |
| 11:15 | 36.00 | 36.07 | 35.99 | 36.07 | 32.4K |
| 11:20 | 36.02 | 36.03 | 35.96 | 36.03 | 56.1K |
| 11:25 | 36.03 | 36.07 | 36.00 | 36.07 | 29.6K |
| 13:00 | 36.02 | 36.07 | 35.88 | 35.88 | 90.1K |
| 13:05 | 35.88 | 35.90 | 35.83 | 35.83 | 77.9K |
| 13:10 | 35.82 | 35.82 | 35.51 | 35.53 | 132.5K |
| 13:15 | 35.53 | 35.64 | 35.50 | 35.52 | 77.7K |
| 13:20 | 35.51 | 35.68 | 35.50 | 35.61 | 56.6K |
| 13:25 | 35.65 | 35.65 | 35.61 | 35.63 | 23.4K |
| 13:30 | 35.63 | 35.65 | 35.57 | 35.58 | 39.7K |
| 13:35 | 35.58 | 35.58 | 35.54 | 35.57 | 53.6K |
| 13:40 | 35.57 | 35.60 | 35.56 | 35.60 | 20.6K |
| 13:45 | 35.60 | 35.61 | 35.58 | 35.58 | 17.7K |
| 13:50 | 35.58 | 35.58 | 35.56 | 35.57 | 23.9K |
| 13:55 | 35.58 | 35.58 | 35.53 | 35.55 | 36.5K |
| 14:00 | 35.54 | 35.62 | 35.54 | 35.61 | 23.1K |
| 14:05 | 35.61 | 35.67 | 35.61 | 35.65 | 19.8K |
| 14:10 | 35.65 | 35.66 | 35.63 | 35.63 | 19.9K |
| 14:15 | 35.63 | 35.67 | 35.63 | 35.67 | 13.3K |
| 14:20 | 35.66 | 35.91 | 35.66 | 35.70 | 19.5K |
| 14:25 | 35.71 | 35.73 | 35.70 | 35.70 | 19.8K |
| 14:30 | 35.71 | 35.74 | 35.71 | 35.73 | 15.6K |
| 14:35 | 35.72 | 35.72 | 35.68 | 35.68 | 30.8K |
| 14:40 | 35.66 | 35.68 | 35.63 | 35.65 | 56.5K |
| 14:45 | 35.64 | 35.65 | 35.61 | 35.63 | 30.0K |
| 14:50 | 35.62 | 35.62 | 35.49 | 35.50 | 120.1K |
| 14:55 | 35.50 | 35.51 | 35.48 | 35.50 | 56.7K |
| 15:40 | 35.48 | 35.48 | 35.48 | 35.48 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 35.35 | 35.99 | 34.71 | 35.58 | 1.5M |
| 2025-09-26 | 35.26 | 36.56 | 34.95 | 35.38 | 2.3M |
| 2025-09-25 | 36.43 | 36.45 | 35.48 | 35.48 | 2.2M |
| 2025-09-24 | 35.90 | 36.59 | 35.81 | 36.43 | 1.9M |
| 2025-09-23 | 38.69 | 38.69 | 35.75 | 36.68 | 2.9M |
| 2025-09-22 | 38.99 | 39.59 | 38.06 | 38.53 | 2.0M |
| 2025-09-19 | 40.45 | 40.45 | 38.63 | 39.02 | 2.9M |
| 2025-09-18 | 39.72 | 40.56 | 39.30 | 40.07 | 4.2M |
| 2025-09-17 | 38.67 | 40.14 | 38.36 | 39.70 | 3.6M |
| 2025-09-16 | 38.05 | 38.68 | 37.60 | 38.67 | 2.1M |
| 2025-09-15 | 37.87 | 38.28 | 37.56 | 38.04 | 1.5M |
| 2025-09-12 | 38.00 | 38.43 | 37.76 | 37.92 | 1.7M |
| 2025-09-11 | 37.10 | 38.30 | 36.58 | 38.17 | 2.6M |
| 2025-09-10 | 38.00 | 38.28 | 37.02 | 37.33 | 2.5M |
| 2025-09-09 | 40.05 | 40.05 | 37.81 | 38.06 | 3.4M |
| 2025-09-08 | 39.96 | 40.44 | 39.43 | 40.16 | 3.0M |
| 2025-09-05 | 39.31 | 40.10 | 38.13 | 40.06 | 3.4M |
| 2025-09-04 | 40.00 | 40.84 | 38.71 | 39.34 | 3.8M |
| 2025-09-03 | 40.28 | 41.88 | 39.50 | 40.06 | 4.1M |
| 2025-09-02 | 41.92 | 42.30 | 40.06 | 40.33 | 5.4M |
| 2025-09-01 | 41.40 | 42.66 | 40.36 | 42.56 | 9.1M |
| 2025-08-29 | 38.60 | 42.60 | 38.48 | 41.80 | 11.1M |
| 2025-08-28 | 38.77 | 39.68 | 36.20 | 38.90 | 7.0M |
| 2025-08-27 | 37.83 | 40.40 | 37.51 | 38.34 | 8.0M |
| 2025-08-26 | 37.58 | 38.16 | 37.04 | 37.83 | 2.3M |
| 2025-08-25 | 37.74 | 38.47 | 37.38 | 37.62 | 2.4M |
| 2025-08-22 | 37.73 | 37.91 | 37.33 | 37.52 | 2.3M |
| 2025-08-21 | 38.55 | 38.80 | 37.60 | 37.64 | 2.6M |
| 2025-08-20 | 38.54 | 38.65 | 38.08 | 38.54 | 2.4M |
| 2025-08-19 | 38.54 | 39.18 | 37.90 | 38.91 | 4.3M |
| 2025-08-18 | 38.00 | 38.91 | 37.88 | 38.52 | 4.7M |
| 2025-08-15 | 36.65 | 37.47 | 36.65 | 37.12 | 2.3M |
| 2025-08-14 | 37.92 | 38.05 | 36.58 | 36.60 | 3.6M |
| 2025-08-13 | 38.49 | 38.66 | 37.70 | 38.05 | 3.0M |
| 2025-08-12 | 38.77 | 39.26 | 38.15 | 38.48 | 3.4M |
| 2025-08-11 | 38.00 | 38.66 | 37.67 | 38.66 | 2.5M |
| 2025-08-08 | 38.08 | 38.36 | 37.39 | 37.91 | 2.5M |
| 2025-08-07 | 38.38 | 39.08 | 38.06 | 38.08 | 3.7M |
| 2025-08-06 | 37.85 | 39.00 | 37.63 | 38.47 | 5.1M |
| 2025-08-05 | 37.05 | 38.11 | 37.05 | 37.87 | 3.7M |
| 2025-08-04 | 36.18 | 37.19 | 36.18 | 37.05 | 2.0M |
| 2025-08-01 | 37.11 | 37.70 | 36.52 | 36.59 | 2.9M |
| 2025-07-31 | 36.40 | 38.56 | 36.24 | 37.11 | 6.0M |
| 2025-07-30 | 37.69 | 37.81 | 36.45 | 36.52 | 3.2M |
| 2025-07-29 | 37.01 | 38.40 | 36.49 | 37.85 | 4.4M |
| 2025-07-28 | 36.86 | 37.16 | 36.64 | 37.14 | 2.2M |
| 2025-07-25 | 37.06 | 37.54 | 36.40 | 36.90 | 2.9M |
| 2025-07-24 | 37.02 | 37.70 | 37.01 | 37.24 | 3.2M |
| 2025-07-23 | 37.74 | 37.74 | 36.80 | 37.02 | 4.5M |
| 2025-07-22 | 35.98 | 38.22 | 35.53 | 38.10 | 7.5M |
| 2025-07-21 | 36.40 | 36.40 | 35.65 | 35.95 | 2.7M |
| 2025-07-18 | 35.80 | 36.58 | 35.50 | 36.30 | 4.0M |
| 2025-07-17 | 35.73 | 35.92 | 35.36 | 35.89 | 3.4M |
| 2025-07-16 | 34.48 | 35.95 | 34.22 | 35.81 | 4.6M |
| 2025-07-15 | 34.81 | 35.08 | 34.17 | 34.48 | 2.0M |
| 2025-07-14 | 34.90 | 34.95 | 34.55 | 34.75 | 1.5M |
| 2025-07-11 | 34.51 | 34.86 | 34.12 | 34.72 | 2.1M |
| 2025-07-10 | 34.81 | 34.99 | 34.36 | 34.49 | 2.4M |
| 2025-07-09 | 35.46 | 36.36 | 34.67 | 34.88 | 3.9M |
| 2025-07-08 | 34.75 | 35.45 | 34.58 | 35.24 | 4.2M |
| 2025-07-07 | 33.05 | 34.76 | 32.99 | 34.68 | 4.2M |
| 2025-07-04 | 33.63 | 33.85 | 33.05 | 33.18 | 1.9M |
| 2025-07-03 | 33.88 | 34.20 | 33.60 | 33.86 | 1.8M |
| 2025-07-02 | 34.20 | 34.40 | 33.78 | 34.04 | 1.7M |
| 2025-07-01 | 34.67 | 34.95 | 33.98 | 34.41 | 2.5M |
| 2025-06-30 | 34.00 | 34.97 | 33.81 | 34.71 | 3.1M |
| 2025-06-27 | 33.58 | 34.15 | 33.51 | 34.02 | 2.0M |
| 2025-06-26 | 33.85 | 34.25 | 33.63 | 33.75 | 2.8M |
| 2025-06-25 | 33.80 | 34.25 | 33.60 | 34.00 | 2.9M |
| 2025-06-24 | 33.00 | 34.05 | 33.00 | 34.01 | 3.1M |
| 2025-06-23 | 32.39 | 33.17 | 32.39 | 32.99 | 2.2M |
| 2025-06-20 | 33.00 | 33.67 | 32.60 | 32.87 | 2.3M |
| 2025-06-19 | 33.95 | 34.24 | 32.96 | 33.08 | 3.4M |
| 2025-06-18 | 34.78 | 34.78 | 33.74 | 34.17 | 2.7M |
| 2025-06-17 | 34.19 | 34.88 | 34.00 | 34.32 | 3.1M |
| 2025-06-16 | 33.90 | 34.55 | 33.59 | 34.39 | 3.2M |
| 2025-06-13 | 36.80 | 36.85 | 33.78 | 33.98 | 6.9M |
| 2025-06-12 | 38.80 | 38.80 | 37.10 | 37.11 | 5.0M |
| 2025-06-11 | 38.20 | 39.05 | 37.27 | 38.68 | 7.1M |
| 2025-06-10 | 36.25 | 39.10 | 35.95 | 39.01 | 11.2M |
| 2025-06-09 | 36.02 | 36.35 | 35.79 | 36.20 | 4.3M |
| 2025-06-06 | 35.94 | 36.43 | 35.55 | 35.71 | 4.5M |
| 2025-06-05 | 35.66 | 36.23 | 35.28 | 35.94 | 4.8M |
| 2025-06-04 | 36.30 | 36.36 | 35.20 | 35.57 | 4.8M |
| 2025-06-03 | 35.51 | 36.20 | 35.38 | 35.83 | 4.9M |
| 2025-05-30 | 39.02 | 39.10 | 35.70 | 35.87 | 8.8M |
| 2025-05-29 | 39.60 | 39.88 | 38.01 | 39.10 | 8.8M |
| 2025-05-28 | 41.53 | 41.90 | 39.51 | 40.36 | 10.3M |
| 2025-05-27 | 39.81 | 43.58 | 38.83 | 42.80 | 14.4M |
| 2025-05-26 | 41.42 | 41.45 | 38.25 | 40.00 | 13.9M |
| 2025-05-23 | 38.69 | 45.84 | 37.44 | 43.41 | 19.1M |
| 2025-05-22 | 32.30 | 38.95 | 31.56 | 38.95 | 14.8M |
| 2025-05-21 | 31.18 | 33.18 | 30.66 | 32.46 | 6.8M |
| 2025-05-20 | 31.01 | 31.28 | 30.56 | 31.19 | 1.8M |
| 2025-05-19 | 30.90 | 31.49 | 30.53 | 31.21 | 1.9M |
| 2025-05-16 | 30.52 | 31.27 | 30.39 | 30.88 | 1.9M |
| 2025-05-15 | 30.95 | 31.02 | 30.49 | 30.86 | 2.0M |
| 2025-05-14 | 31.65 | 32.32 | 30.99 | 31.15 | 4.0M |
| 2025-05-13 | 31.60 | 32.48 | 30.86 | 32.06 | 5.7M |
| 2025-05-12 | 31.62 | 31.88 | 30.70 | 31.14 | 4.1M |
| 2025-05-09 | 31.58 | 33.38 | 31.04 | 31.34 | 6.4M |
| 2025-05-08 | 30.10 | 32.00 | 29.68 | 31.88 | 7.0M |
| 2025-05-07 | 29.65 | 31.20 | 29.60 | 30.08 | 5.2M |
| 2025-05-06 | 28.84 | 29.28 | 28.84 | 29.27 | 1.4M |
| 2025-04-30 | 28.35 | 28.89 | 28.29 | 28.71 | 1.3M |
| 2025-04-29 | 27.90 | 28.58 | 27.42 | 28.40 | 1.4M |
| 2025-04-28 | 28.33 | 28.54 | 27.57 | 27.75 | 1.8M |
| 2025-04-25 | 28.41 | 28.72 | 28.16 | 28.34 | 1.6M |
| 2025-04-24 | 28.90 | 29.03 | 28.17 | 28.50 | 3.1M |
| 2025-04-23 | 29.10 | 29.88 | 29.05 | 29.71 | 2.7M |
| 2025-04-22 | 28.77 | 29.09 | 28.61 | 28.98 | 1.6M |
| 2025-04-21 | 28.32 | 28.97 | 27.90 | 28.81 | 1.6M |
| 2025-04-18 | 28.32 | 28.56 | 27.80 | 28.17 | 1.2M |
| 2025-04-17 | 28.02 | 28.99 | 27.87 | 28.42 | 1.6M |
| 2025-04-16 | 28.80 | 29.13 | 27.87 | 28.28 | 2.2M |
| 2025-04-15 | 28.00 | 29.17 | 27.95 | 29.00 | 3.4M |
| 2025-04-14 | 28.13 | 28.60 | 27.96 | 28.15 | 2.4M |
| 2025-04-11 | 27.00 | 28.25 | 26.97 | 27.74 | 3.2M |
| 2025-04-10 | 27.12 | 28.61 | 27.12 | 27.69 | 5.1M |
| 2025-04-09 | 28.00 | 28.00 | 24.90 | 27.26 | 6.6M |
| 2025-04-08 | 25.49 | 27.53 | 25.39 | 27.53 | 3.4M |
| 2025-04-07 | 26.46 | 27.86 | 22.86 | 22.94 | 3.0M |
| 2025-04-03 | 29.08 | 29.44 | 28.30 | 28.57 | 1.5M |
| 2025-04-02 | 29.01 | 29.74 | 28.79 | 29.45 | 1.3M |
| 2025-04-01 | 28.85 | 29.47 | 28.72 | 28.95 | 1.5M |
| 2025-03-31 | 29.21 | 29.22 | 27.96 | 28.74 | 1.7M |
| 2025-03-28 | 29.46 | 29.99 | 28.92 | 29.00 | 1.3M |
| 2025-03-27 | 30.01 | 30.07 | 29.05 | 29.42 | 1.4M |
| 2025-03-26 | 29.26 | 30.49 | 29.20 | 30.07 | 1.8M |
| 2025-03-25 | 29.19 | 30.09 | 28.87 | 29.42 | 1.7M |
| 2025-03-24 | 30.45 | 30.69 | 28.39 | 29.27 | 2.8M |
| 2025-03-21 | 31.51 | 31.57 | 30.39 | 30.59 | 2.8M |
| 2025-03-20 | 30.33 | 31.63 | 30.26 | 31.41 | 4.3M |
| 2025-03-19 | 30.30 | 30.63 | 30.06 | 30.32 | 2.0M |
| 2025-03-18 | 30.53 | 30.63 | 30.08 | 30.47 | 2.0M |
| 2025-03-17 | 29.88 | 30.63 | 29.49 | 30.37 | 2.2M |
| 2025-03-14 | 29.46 | 29.85 | 28.90 | 29.83 | 2.0M |
| 2025-03-13 | 30.43 | 30.43 | 29.05 | 29.51 | 2.8M |
| 2025-03-12 | 30.15 | 30.80 | 29.86 | 30.57 | 4.2M |
| 2025-03-11 | 29.90 | 31.29 | 29.90 | 30.57 | 6.5M |
| 2025-03-10 | 29.61 | 30.04 | 29.50 | 29.63 | 1.6M |
| 2025-03-07 | 29.01 | 30.03 | 29.01 | 29.58 | 2.3M |
| 2025-03-06 | 29.78 | 30.18 | 29.17 | 29.59 | 3.1M |
| 2025-03-05 | 28.98 | 29.25 | 28.52 | 29.24 | 1.6M |
| 2025-03-04 | 28.13 | 29.06 | 28.01 | 28.82 | 1.6M |
| 2025-03-03 | 28.48 | 28.98 | 27.95 | 28.13 | 1.7M |
| 2025-02-28 | 29.30 | 29.42 | 28.08 | 28.21 | 1.8M |
| 2025-02-27 | 29.88 | 30.17 | 28.98 | 29.42 | 2.2M |
| 2025-02-26 | 29.46 | 30.19 | 29.46 | 29.88 | 2.7M |
| 2025-02-25 | 29.18 | 30.00 | 29.00 | 29.43 | 2.7M |
| 2025-02-24 | 29.20 | 30.38 | 28.86 | 29.50 | 3.3M |
| 2025-02-21 | 29.14 | 29.63 | 28.99 | 29.25 | 2.5M |
| 2025-02-20 | 29.18 | 29.36 | 28.85 | 29.20 | 2.6M |
| 2025-02-19 | 28.28 | 29.40 | 28.01 | 29.29 | 3.7M |
| 2025-02-18 | 28.50 | 28.89 | 28.05 | 28.30 | 2.4M |
| 2025-02-17 | 27.16 | 29.66 | 27.03 | 28.70 | 4.5M |
| 2025-02-14 | 27.05 | 27.31 | 26.80 | 26.89 | 0.8M |
| 2025-02-13 | 27.63 | 27.65 | 27.00 | 27.00 | 1.1M |
| 2025-02-12 | 27.75 | 27.88 | 27.46 | 27.70 | 1.0M |
| 2025-02-11 | 27.90 | 27.99 | 27.46 | 27.65 | 1.0M |
| 2025-02-10 | 27.61 | 28.04 | 27.41 | 27.90 | 1.2M |
| 2025-02-07 | 28.07 | 28.20 | 27.43 | 27.80 | 1.7M |
| 2025-02-06 | 27.28 | 28.07 | 27.10 | 28.07 | 1.3M |
| 2025-02-05 | 27.28 | 27.79 | 27.17 | 27.34 | 0.8M |
| 2025-01-27 | 27.50 | 27.79 | 26.85 | 26.95 | 0.9M |
| 2025-01-24 | 27.06 | 27.48 | 26.85 | 27.43 | 0.9M |
| 2025-01-23 | 27.83 | 27.99 | 27.29 | 27.33 | 1.3M |
| 2025-01-22 | 27.50 | 27.84 | 27.05 | 27.23 | 1.3M |
| 2025-01-21 | 26.92 | 27.40 | 26.60 | 27.39 | 1.4M |
| 2025-01-20 | 26.77 | 26.90 | 26.24 | 26.73 | 1.0M |
| 2025-01-17 | 26.22 | 26.53 | 25.91 | 26.24 | 0.8M |
| 2025-01-16 | 26.66 | 26.92 | 25.98 | 26.15 | 0.9M |
| 2025-01-15 | 26.61 | 26.97 | 26.41 | 26.46 | 0.9M |
| 2025-01-14 | 25.50 | 26.62 | 25.42 | 26.61 | 1.4M |
| 2025-01-13 | 24.70 | 25.69 | 24.06 | 25.38 | 1.1M |
| 2025-01-10 | 25.51 | 25.94 | 24.80 | 24.80 | 1.0M |
| 2025-01-09 | 25.27 | 25.72 | 25.22 | 25.51 | 0.8M |
| 2025-01-08 | 25.50 | 25.73 | 24.67 | 25.27 | 1.1M |
| 2025-01-07 | 24.80 | 25.63 | 24.67 | 25.61 | 1.1M |
| 2025-01-06 | 24.47 | 25.16 | 23.61 | 24.78 | 1.2M |
| 2025-01-03 | 26.07 | 26.21 | 24.60 | 24.61 | 1.3M |
| 2025-01-02 | 26.76 | 27.06 | 25.74 | 25.98 | 1.1M |