| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
33.56 |
33.59 |
32.46 |
33.26 |
1,856.5K |
| 09:35 |
33.27 |
34.66 |
33.27 |
34.35 |
2,169.4K |
| 09:40 |
34.50 |
34.52 |
34.07 |
34.07 |
1,088.2K |
| 09:45 |
33.90 |
34.25 |
33.80 |
33.82 |
957.8K |
| 09:50 |
33.81 |
34.44 |
33.81 |
34.39 |
825.2K |
| 09:55 |
34.39 |
34.63 |
34.39 |
34.52 |
1,351.1K |
| 10:00 |
34.46 |
34.77 |
34.30 |
34.60 |
827.8K |
| 10:05 |
34.60 |
35.00 |
34.56 |
34.96 |
1,228.1K |
| 10:10 |
34.98 |
34.98 |
34.64 |
34.96 |
675.8K |
| 10:15 |
34.97 |
35.03 |
34.61 |
34.61 |
692.6K |
| 10:20 |
34.60 |
34.92 |
34.60 |
34.75 |
376.3K |
| 10:25 |
34.80 |
35.00 |
34.68 |
34.69 |
510.8K |
| 10:30 |
34.70 |
34.82 |
34.62 |
34.65 |
349.4K |
| 10:35 |
34.65 |
34.99 |
34.61 |
34.96 |
318.8K |
| 10:40 |
34.98 |
34.98 |
34.61 |
34.72 |
354.5K |
| 10:45 |
34.76 |
34.85 |
34.63 |
34.76 |
243.7K |
| 10:50 |
34.72 |
34.95 |
34.61 |
34.88 |
313.5K |
| 10:55 |
34.93 |
34.95 |
34.70 |
34.86 |
233.9K |
| 11:00 |
34.85 |
34.96 |
34.69 |
34.87 |
291.9K |
| 11:05 |
34.86 |
34.89 |
34.68 |
34.68 |
190.0K |
| 11:10 |
34.68 |
34.78 |
34.40 |
34.41 |
329.5K |
| 11:15 |
34.41 |
34.65 |
34.40 |
34.50 |
295.9K |
| 11:20 |
34.47 |
34.76 |
34.46 |
34.67 |
184.0K |
| 11:25 |
34.67 |
34.79 |
34.56 |
34.79 |
113.0K |
| 13:00 |
34.80 |
34.86 |
34.53 |
34.79 |
386.9K |
| 13:05 |
34.78 |
35.45 |
34.76 |
35.43 |
1,307.6K |
| 13:10 |
35.48 |
36.57 |
35.23 |
35.63 |
2,563.4K |
| 13:15 |
35.73 |
36.00 |
35.66 |
35.66 |
1,068.2K |
| 13:20 |
35.67 |
35.82 |
35.50 |
35.74 |
500.1K |
| 13:25 |
35.70 |
35.75 |
35.51 |
35.56 |
462.8K |
| 13:30 |
35.58 |
35.58 |
35.35 |
35.38 |
397.2K |
| 13:35 |
35.42 |
35.50 |
35.36 |
35.43 |
306.4K |
| 13:40 |
35.44 |
35.45 |
35.00 |
35.06 |
468.9K |
| 13:45 |
35.06 |
35.12 |
34.95 |
35.07 |
446.5K |
| 13:50 |
35.10 |
35.20 |
34.98 |
35.11 |
241.4K |
| 13:55 |
35.03 |
35.08 |
34.88 |
35.03 |
325.9K |
| 14:00 |
35.04 |
35.20 |
34.87 |
34.92 |
220.3K |
| 14:05 |
34.93 |
35.12 |
34.84 |
35.08 |
295.0K |
| 14:10 |
35.06 |
35.10 |
34.85 |
35.10 |
133.6K |
| 14:15 |
35.09 |
35.09 |
34.84 |
34.88 |
180.2K |
| 14:20 |
34.88 |
35.05 |
34.88 |
35.00 |
186.9K |
| 14:25 |
35.00 |
35.03 |
34.95 |
34.99 |
240.3K |
| 14:30 |
34.98 |
35.22 |
34.96 |
35.10 |
409.4K |
| 14:35 |
35.08 |
35.33 |
35.08 |
35.18 |
373.4K |
| 14:40 |
35.16 |
35.44 |
35.15 |
35.39 |
337.2K |
| 14:45 |
35.35 |
35.52 |
35.31 |
35.41 |
683.4K |
| 14:50 |
35.40 |
35.41 |
35.20 |
35.34 |
728.7K |
| 14:55 |
35.35 |
35.48 |
35.35 |
35.35 |
486.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
34.36 |
34.89 |
33.25 |
34.21 |
13.9M |
| 2025-09-26 |
34.88 |
35.80 |
34.15 |
34.31 |
14.7M |
| 2025-09-25 |
36.95 |
37.68 |
35.38 |
35.57 |
22.0M |
| 2025-09-24 |
37.00 |
39.48 |
35.80 |
38.16 |
33.9M |
| 2025-09-23 |
34.85 |
38.90 |
34.83 |
38.18 |
34.0M |
| 2025-09-22 |
33.46 |
36.58 |
32.30 |
35.33 |
28.9M |
| 2025-09-19 |
34.84 |
35.85 |
33.50 |
33.50 |
29.7M |
| 2025-09-18 |
35.91 |
40.00 |
34.71 |
35.45 |
50.1M |
| 2025-09-17 |
28.97 |
33.64 |
28.30 |
33.64 |
30.3M |
| 2025-09-16 |
28.68 |
28.79 |
27.70 |
28.03 |
14.0M |
| 2025-09-15 |
29.74 |
29.82 |
28.36 |
28.40 |
18.7M |
| 2025-09-12 |
28.60 |
30.76 |
28.42 |
29.38 |
28.9M |
| 2025-09-11 |
25.63 |
28.86 |
25.35 |
27.88 |
24.7M |
| 2025-09-10 |
25.59 |
26.36 |
25.30 |
25.75 |
11.4M |
| 2025-09-09 |
26.50 |
26.50 |
25.15 |
25.34 |
11.2M |
| 2025-09-08 |
26.82 |
26.99 |
25.66 |
26.44 |
16.5M |
| 2025-09-05 |
27.25 |
27.79 |
26.00 |
27.20 |
20.7M |
| 2025-09-04 |
29.50 |
29.80 |
25.86 |
26.80 |
27.6M |
| 2025-09-03 |
29.17 |
31.85 |
27.88 |
30.03 |
34.7M |
| 2025-09-02 |
29.06 |
33.30 |
28.88 |
30.24 |
46.2M |
| 2025-09-01 |
28.56 |
28.56 |
28.50 |
28.56 |
11.5M |
| 2025-08-29 |
24.35 |
24.35 |
23.48 |
23.80 |
8.8M |
| 2025-08-28 |
23.82 |
24.47 |
23.25 |
24.39 |
12.4M |
| 2025-08-27 |
23.83 |
25.28 |
23.83 |
23.89 |
13.9M |
| 2025-08-26 |
24.00 |
24.65 |
23.86 |
24.11 |
10.3M |
| 2025-08-25 |
23.68 |
24.87 |
23.20 |
24.10 |
16.0M |
| 2025-08-22 |
22.50 |
23.57 |
22.50 |
23.35 |
13.1M |
| 2025-08-21 |
22.85 |
23.18 |
22.25 |
22.43 |
7.0M |
| 2025-08-20 |
22.46 |
22.85 |
22.13 |
22.84 |
7.6M |
| 2025-08-19 |
23.00 |
23.00 |
22.40 |
22.73 |
7.2M |
| 2025-08-18 |
23.30 |
23.56 |
22.80 |
22.98 |
12.2M |
| 2025-08-15 |
23.10 |
23.52 |
22.70 |
23.30 |
11.2M |
| 2025-08-14 |
24.22 |
24.54 |
23.05 |
23.21 |
14.6M |
| 2025-08-13 |
21.34 |
24.57 |
21.28 |
24.40 |
18.4M |
| 2025-08-12 |
21.69 |
21.70 |
20.84 |
21.36 |
8.3M |
| 2025-08-11 |
21.57 |
21.70 |
20.79 |
21.69 |
9.3M |
| 2025-08-08 |
22.80 |
22.85 |
21.84 |
21.96 |
6.0M |
| 2025-08-07 |
22.30 |
22.98 |
22.00 |
22.57 |
8.2M |
| 2025-08-06 |
21.65 |
22.36 |
21.49 |
22.25 |
6.4M |
| 2025-08-05 |
21.92 |
21.96 |
21.61 |
21.65 |
3.8M |
| 2025-08-04 |
21.52 |
21.94 |
21.50 |
21.92 |
4.1M |
| 2025-08-01 |
22.06 |
22.07 |
21.41 |
21.62 |
4.1M |
| 2025-07-31 |
22.30 |
22.78 |
21.78 |
21.93 |
7.3M |
| 2025-07-30 |
22.05 |
22.92 |
21.83 |
22.50 |
8.9M |
| 2025-07-29 |
21.63 |
22.41 |
21.63 |
22.03 |
6.8M |
| 2025-07-28 |
21.63 |
21.98 |
21.42 |
21.72 |
4.7M |
| 2025-07-25 |
21.69 |
21.74 |
21.16 |
21.64 |
5.2M |
| 2025-07-24 |
21.61 |
22.07 |
21.41 |
21.47 |
6.5M |
| 2025-07-23 |
21.50 |
21.98 |
21.40 |
21.75 |
5.6M |
| 2025-07-22 |
21.71 |
22.17 |
21.32 |
21.93 |
8.3M |
| 2025-07-21 |
20.90 |
21.91 |
20.76 |
21.86 |
7.7M |
| 2025-07-18 |
20.76 |
20.99 |
20.65 |
20.89 |
4.6M |
| 2025-07-17 |
20.30 |
20.80 |
20.20 |
20.80 |
4.4M |
| 2025-07-16 |
20.52 |
20.74 |
20.20 |
20.40 |
3.3M |
| 2025-07-15 |
20.69 |
20.74 |
20.07 |
20.39 |
4.1M |
| 2025-07-14 |
20.89 |
20.99 |
20.64 |
20.64 |
3.6M |
| 2025-07-11 |
20.59 |
21.18 |
20.28 |
20.90 |
6.8M |
| 2025-07-10 |
20.56 |
21.07 |
20.54 |
20.65 |
4.6M |
| 2025-07-09 |
20.95 |
21.28 |
20.62 |
20.65 |
5.8M |
| 2025-07-08 |
20.99 |
21.19 |
20.52 |
21.11 |
8.6M |
| 2025-07-07 |
20.00 |
21.08 |
19.80 |
21.00 |
11.1M |
| 2025-07-04 |
20.59 |
20.87 |
20.06 |
20.18 |
5.0M |
| 2025-07-03 |
20.20 |
20.56 |
19.90 |
20.38 |
4.6M |
| 2025-07-02 |
20.42 |
20.42 |
19.90 |
20.06 |
5.6M |
| 2025-07-01 |
20.73 |
20.89 |
20.35 |
20.42 |
6.8M |
| 2025-06-30 |
20.66 |
21.20 |
20.50 |
20.71 |
10.1M |
| 2025-06-27 |
20.02 |
21.03 |
19.83 |
20.54 |
13.1M |
| 2025-06-26 |
19.99 |
20.48 |
19.75 |
19.75 |
10.7M |
| 2025-06-25 |
19.10 |
19.73 |
19.05 |
19.71 |
8.0M |
| 2025-06-24 |
18.60 |
19.38 |
18.50 |
19.21 |
6.0M |
| 2025-06-23 |
18.10 |
18.69 |
17.99 |
18.50 |
3.3M |
| 2025-06-20 |
18.15 |
18.59 |
18.05 |
18.23 |
4.0M |
| 2025-06-19 |
18.55 |
18.85 |
18.20 |
18.24 |
3.8M |
| 2025-06-18 |
18.60 |
18.79 |
18.42 |
18.66 |
3.1M |
| 2025-06-17 |
18.67 |
18.98 |
18.48 |
18.73 |
3.2M |
| 2025-06-16 |
18.23 |
18.91 |
18.18 |
18.67 |
4.8M |
| 2025-06-13 |
18.98 |
19.02 |
18.18 |
18.22 |
6.2M |
| 2025-06-12 |
19.11 |
19.30 |
18.93 |
19.00 |
3.2M |
| 2025-06-11 |
19.20 |
19.38 |
19.07 |
19.11 |
4.0M |
| 2025-06-10 |
19.50 |
19.58 |
18.84 |
19.12 |
6.9M |
| 2025-06-09 |
19.56 |
19.77 |
19.47 |
19.60 |
7.0M |
| 2025-06-06 |
19.76 |
19.92 |
19.33 |
19.66 |
6.7M |
| 2025-06-05 |
19.52 |
19.75 |
19.15 |
19.65 |
6.1M |
| 2025-06-04 |
19.35 |
19.56 |
19.14 |
19.41 |
5.5M |
| 2025-06-03 |
18.90 |
19.49 |
18.90 |
19.14 |
5.4M |
| 2025-05-30 |
19.60 |
19.60 |
18.81 |
19.08 |
8.6M |
| 2025-05-29 |
19.31 |
19.73 |
19.31 |
19.60 |
11.4M |
| 2025-05-28 |
19.65 |
19.82 |
19.24 |
19.30 |
8.0M |
| 2025-05-27 |
20.15 |
20.15 |
19.49 |
19.71 |
11.3M |
| 2025-05-26 |
20.24 |
20.70 |
20.01 |
20.17 |
10.0M |
| 2025-05-23 |
20.78 |
21.02 |
20.00 |
20.00 |
15.2M |
| 2025-05-22 |
21.91 |
22.24 |
20.45 |
20.98 |
24.2M |
| 2025-05-21 |
24.46 |
25.65 |
22.00 |
22.13 |
33.2M |
| 2025-05-20 |
23.00 |
25.87 |
22.80 |
24.90 |
45.4M |
| 2025-05-19 |
20.00 |
21.63 |
20.00 |
21.56 |
11.8M |
| 2025-05-16 |
19.25 |
20.50 |
19.13 |
20.06 |
9.0M |
| 2025-05-15 |
19.28 |
19.56 |
19.01 |
19.23 |
5.7M |
| 2025-05-14 |
19.06 |
19.51 |
18.81 |
19.15 |
7.1M |
| 2025-05-13 |
18.50 |
19.43 |
17.91 |
19.22 |
9.7M |
| 2025-05-12 |
17.45 |
18.31 |
17.40 |
18.23 |
5.7M |
| 2025-05-09 |
17.81 |
17.81 |
17.28 |
17.30 |
3.2M |
| 2025-05-08 |
17.57 |
17.92 |
17.45 |
17.90 |
2.6M |
| 2025-05-07 |
17.70 |
17.96 |
17.34 |
17.57 |
3.9M |
| 2025-05-06 |
16.96 |
17.52 |
16.70 |
17.49 |
4.1M |
| 2025-04-30 |
16.53 |
16.93 |
16.53 |
16.67 |
4.4M |
| 2025-04-29 |
16.30 |
16.73 |
16.18 |
16.66 |
2.7M |
| 2025-04-28 |
16.15 |
16.41 |
15.86 |
16.27 |
2.4M |
| 2025-04-25 |
16.24 |
16.34 |
15.94 |
16.16 |
1.8M |
| 2025-04-24 |
16.70 |
16.75 |
16.00 |
16.20 |
2.9M |
| 2025-04-23 |
16.70 |
16.85 |
16.58 |
16.67 |
2.1M |
| 2025-04-22 |
16.77 |
16.81 |
16.50 |
16.71 |
1.8M |
| 2025-04-21 |
16.40 |
16.75 |
16.32 |
16.68 |
2.1M |
| 2025-04-18 |
16.65 |
16.86 |
16.36 |
16.57 |
2.0M |
| 2025-04-17 |
16.69 |
17.36 |
16.56 |
16.70 |
3.5M |
| 2025-04-16 |
16.97 |
17.21 |
16.35 |
16.69 |
2.6M |
| 2025-04-15 |
17.10 |
17.22 |
16.77 |
16.97 |
2.3M |
| 2025-04-14 |
17.28 |
17.64 |
17.04 |
17.10 |
4.5M |
| 2025-04-11 |
16.09 |
17.95 |
15.97 |
17.17 |
8.0M |
| 2025-04-10 |
15.88 |
16.57 |
15.85 |
16.24 |
5.6M |
| 2025-04-09 |
14.63 |
15.59 |
13.66 |
15.50 |
6.1M |
| 2025-04-08 |
14.24 |
15.33 |
14.24 |
14.68 |
5.8M |
| 2025-04-07 |
16.15 |
16.93 |
14.02 |
14.07 |
6.2M |
| 2025-04-03 |
17.65 |
18.00 |
17.34 |
17.52 |
2.8M |
| 2025-04-02 |
18.09 |
18.24 |
17.83 |
17.91 |
2.8M |
| 2025-04-01 |
18.04 |
18.24 |
17.97 |
18.04 |
2.7M |
| 2025-03-31 |
18.03 |
18.16 |
17.64 |
17.97 |
2.6M |
| 2025-03-28 |
18.33 |
18.60 |
18.04 |
18.04 |
2.2M |
| 2025-03-27 |
18.15 |
18.76 |
17.97 |
18.33 |
2.9M |
| 2025-03-26 |
18.23 |
18.53 |
18.17 |
18.29 |
2.1M |
| 2025-03-25 |
18.50 |
18.75 |
18.08 |
18.23 |
2.9M |
| 2025-03-24 |
19.32 |
19.32 |
18.08 |
18.56 |
3.9M |
| 2025-03-21 |
20.01 |
20.01 |
19.15 |
19.23 |
4.2M |
| 2025-03-20 |
20.21 |
20.45 |
19.85 |
20.08 |
2.9M |
| 2025-03-19 |
20.54 |
20.64 |
20.02 |
20.21 |
3.3M |
| 2025-03-18 |
20.46 |
21.14 |
20.44 |
20.55 |
3.9M |
| 2025-03-17 |
20.50 |
20.71 |
20.31 |
20.57 |
3.2M |
| 2025-03-14 |
20.55 |
20.68 |
20.08 |
20.60 |
4.1M |
| 2025-03-13 |
21.18 |
21.38 |
20.01 |
20.35 |
6.2M |
| 2025-03-12 |
21.48 |
21.80 |
21.26 |
21.31 |
4.4M |
| 2025-03-11 |
21.11 |
21.96 |
20.98 |
21.46 |
5.5M |
| 2025-03-10 |
21.50 |
21.75 |
21.08 |
21.65 |
5.0M |
| 2025-03-07 |
22.00 |
22.23 |
21.19 |
21.41 |
7.0M |
| 2025-03-06 |
22.07 |
22.79 |
22.04 |
22.20 |
8.1M |
| 2025-03-05 |
22.42 |
22.47 |
21.60 |
22.06 |
6.8M |
| 2025-03-04 |
20.88 |
22.50 |
20.50 |
21.93 |
10.3M |
| 2025-03-03 |
20.61 |
21.70 |
20.16 |
20.88 |
8.4M |
| 2025-02-28 |
21.98 |
22.30 |
20.36 |
20.49 |
10.2M |
| 2025-02-27 |
22.28 |
22.91 |
21.60 |
22.30 |
10.4M |
| 2025-02-26 |
22.42 |
22.75 |
21.88 |
22.43 |
9.8M |
| 2025-02-25 |
21.32 |
23.33 |
21.23 |
22.37 |
14.9M |
| 2025-02-24 |
22.33 |
22.65 |
21.21 |
21.76 |
15.9M |
| 2025-02-21 |
22.48 |
23.68 |
22.00 |
22.95 |
22.2M |
| 2025-02-20 |
21.88 |
22.41 |
21.24 |
21.53 |
9.2M |
| 2025-02-19 |
20.80 |
22.39 |
20.80 |
22.09 |
11.2M |
| 2025-02-18 |
22.87 |
22.90 |
20.78 |
20.93 |
19.4M |
| 2025-02-17 |
23.60 |
24.50 |
22.68 |
23.09 |
21.7M |
| 2025-02-14 |
23.13 |
23.80 |
22.03 |
23.67 |
22.2M |
| 2025-02-13 |
23.42 |
24.76 |
23.30 |
23.95 |
38.7M |
| 2025-02-12 |
19.38 |
22.86 |
19.38 |
22.86 |
29.5M |
| 2025-02-11 |
19.90 |
19.99 |
18.81 |
19.05 |
8.1M |
| 2025-02-10 |
20.01 |
20.67 |
19.52 |
19.92 |
11.3M |
| 2025-02-07 |
19.52 |
20.00 |
18.99 |
19.59 |
10.6M |
| 2025-02-06 |
18.29 |
20.31 |
18.10 |
19.52 |
12.4M |
| 2025-02-05 |
17.00 |
19.58 |
17.00 |
18.42 |
12.1M |
| 2025-01-27 |
16.80 |
17.22 |
16.45 |
16.80 |
4.4M |
| 2025-01-24 |
16.61 |
17.09 |
16.61 |
17.02 |
2.6M |
| 2025-01-23 |
16.95 |
17.28 |
16.62 |
16.67 |
3.7M |
| 2025-01-22 |
16.78 |
17.17 |
16.69 |
16.71 |
3.3M |
| 2025-01-21 |
16.55 |
16.96 |
16.30 |
16.94 |
4.2M |
| 2025-01-20 |
16.56 |
16.75 |
16.31 |
16.46 |
2.9M |
| 2025-01-17 |
16.01 |
16.76 |
15.90 |
16.49 |
4.8M |
| 2025-01-16 |
16.16 |
16.56 |
15.93 |
16.13 |
3.3M |
| 2025-01-15 |
16.45 |
16.49 |
16.01 |
16.05 |
2.8M |
| 2025-01-14 |
15.63 |
16.40 |
15.62 |
16.37 |
3.4M |
| 2025-01-13 |
15.46 |
15.64 |
15.00 |
15.55 |
2.6M |
| 2025-01-10 |
16.12 |
16.76 |
15.67 |
15.67 |
4.3M |
| 2025-01-09 |
16.00 |
16.49 |
15.93 |
16.09 |
3.6M |
| 2025-01-08 |
16.33 |
16.37 |
15.60 |
16.06 |
4.2M |
| 2025-01-07 |
16.44 |
16.44 |
15.91 |
16.44 |
3.6M |
| 2025-01-06 |
16.40 |
16.66 |
15.99 |
16.12 |
5.2M |
| 2025-01-03 |
18.22 |
18.35 |
16.66 |
16.71 |
8.2M |
| 2025-01-02 |
19.82 |
20.15 |
17.87 |
18.41 |
12.1M |