| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
28.95 |
29.00 |
28.70 |
28.84 |
255.9K |
| 09:35 |
28.80 |
28.90 |
28.66 |
28.80 |
284.7K |
| 09:40 |
28.80 |
28.89 |
28.70 |
28.83 |
204.5K |
| 09:45 |
28.82 |
28.97 |
28.79 |
28.90 |
158.6K |
| 09:50 |
28.91 |
28.92 |
28.73 |
28.77 |
186.3K |
| 09:55 |
28.73 |
28.87 |
28.73 |
28.78 |
273.2K |
| 10:00 |
28.79 |
28.91 |
28.77 |
28.91 |
127.9K |
| 10:05 |
28.91 |
29.00 |
28.86 |
28.99 |
79.1K |
| 10:10 |
28.99 |
29.00 |
28.73 |
28.73 |
208.1K |
| 10:15 |
28.74 |
28.77 |
28.66 |
28.66 |
396.3K |
| 10:20 |
28.65 |
28.71 |
28.60 |
28.66 |
110.7K |
| 10:25 |
28.69 |
28.73 |
28.68 |
28.69 |
51.7K |
| 10:30 |
28.69 |
28.73 |
28.65 |
28.73 |
76.6K |
| 10:35 |
28.73 |
28.73 |
28.61 |
28.62 |
107.8K |
| 10:40 |
28.61 |
28.62 |
28.58 |
28.59 |
161.4K |
| 10:45 |
28.58 |
28.73 |
28.57 |
28.70 |
140.1K |
| 10:50 |
28.70 |
28.71 |
28.62 |
28.63 |
31.6K |
| 10:55 |
28.63 |
28.67 |
28.62 |
28.63 |
40.4K |
| 11:00 |
28.63 |
28.73 |
28.63 |
28.70 |
64.0K |
| 11:05 |
28.68 |
28.70 |
28.61 |
28.62 |
52.3K |
| 11:10 |
28.62 |
28.68 |
28.60 |
28.62 |
40.0K |
| 11:15 |
28.62 |
28.62 |
28.58 |
28.59 |
60.8K |
| 11:20 |
28.58 |
28.62 |
28.53 |
28.54 |
137.8K |
| 11:25 |
28.54 |
28.67 |
28.52 |
28.65 |
112.9K |
| 13:00 |
28.67 |
28.67 |
28.55 |
28.55 |
79.6K |
| 13:05 |
28.55 |
28.58 |
28.53 |
28.58 |
68.7K |
| 13:10 |
28.54 |
28.57 |
28.53 |
28.56 |
85.8K |
| 13:15 |
28.56 |
28.61 |
28.55 |
28.60 |
121.0K |
| 13:20 |
28.58 |
28.65 |
28.55 |
28.55 |
69.3K |
| 13:25 |
28.55 |
28.59 |
28.54 |
28.57 |
52.0K |
| 13:30 |
28.56 |
28.57 |
28.52 |
28.54 |
56.7K |
| 13:35 |
28.54 |
28.55 |
28.46 |
28.46 |
129.4K |
| 13:40 |
28.46 |
28.50 |
28.45 |
28.46 |
82.5K |
| 13:45 |
28.46 |
28.58 |
28.44 |
28.58 |
122.7K |
| 13:50 |
28.56 |
28.57 |
28.45 |
28.46 |
78.1K |
| 13:55 |
28.46 |
28.52 |
28.42 |
28.42 |
67.5K |
| 14:00 |
28.41 |
28.52 |
28.39 |
28.52 |
173.8K |
| 14:05 |
28.51 |
28.58 |
28.51 |
28.57 |
73.6K |
| 14:10 |
28.56 |
28.56 |
28.40 |
28.43 |
267.1K |
| 14:15 |
28.42 |
28.49 |
28.41 |
28.48 |
154.7K |
| 14:20 |
28.48 |
28.55 |
28.48 |
28.48 |
314.5K |
| 14:25 |
28.48 |
28.54 |
28.45 |
28.49 |
112.6K |
| 14:30 |
28.49 |
28.58 |
28.42 |
28.45 |
174.0K |
| 14:35 |
28.45 |
28.58 |
28.43 |
28.50 |
185.6K |
| 14:40 |
28.50 |
28.55 |
28.43 |
28.53 |
285.4K |
| 14:45 |
28.51 |
28.58 |
28.49 |
28.50 |
167.3K |
| 14:50 |
28.49 |
28.52 |
28.46 |
28.52 |
153.2K |
| 14:55 |
28.51 |
28.55 |
28.49 |
28.52 |
94.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
28.40 |
29.09 |
28.21 |
28.88 |
10.1M |
| 2025-09-26 |
29.00 |
29.00 |
28.39 |
28.52 |
6.6M |
| 2025-09-25 |
29.50 |
29.88 |
28.33 |
29.00 |
14.5M |
| 2025-09-24 |
28.38 |
30.16 |
28.22 |
29.61 |
16.0M |
| 2025-09-23 |
28.66 |
28.98 |
27.30 |
28.45 |
13.5M |
| 2025-09-22 |
29.00 |
29.21 |
28.24 |
28.82 |
11.2M |
| 2025-09-19 |
27.74 |
29.35 |
27.74 |
28.97 |
16.3M |
| 2025-09-18 |
28.70 |
29.58 |
27.38 |
27.80 |
25.9M |
| 2025-09-17 |
26.97 |
28.98 |
26.70 |
28.85 |
18.0M |
| 2025-09-16 |
25.24 |
27.50 |
25.24 |
26.69 |
17.5M |
| 2025-09-15 |
25.08 |
25.62 |
24.90 |
25.09 |
6.7M |
| 2025-09-12 |
25.75 |
26.14 |
25.08 |
25.20 |
10.6M |
| 2025-09-11 |
25.47 |
26.49 |
25.30 |
26.00 |
11.9M |
| 2025-09-10 |
24.28 |
25.67 |
24.28 |
25.54 |
14.8M |
| 2025-09-09 |
24.60 |
24.96 |
24.26 |
24.47 |
8.3M |
| 2025-09-08 |
24.40 |
25.10 |
24.10 |
24.58 |
15.0M |
| 2025-09-05 |
23.20 |
24.65 |
23.07 |
24.59 |
15.6M |
| 2025-09-04 |
24.34 |
24.48 |
23.00 |
23.25 |
11.1M |
| 2025-09-03 |
24.24 |
24.66 |
24.10 |
24.30 |
8.2M |
| 2025-09-02 |
24.81 |
25.13 |
23.77 |
24.19 |
14.1M |
| 2025-09-01 |
23.72 |
24.96 |
23.02 |
24.87 |
21.6M |
| 2025-08-29 |
22.97 |
23.61 |
22.96 |
23.22 |
14.1M |
| 2025-08-28 |
22.43 |
23.28 |
22.42 |
22.93 |
15.4M |
| 2025-08-27 |
22.83 |
22.87 |
22.39 |
22.50 |
10.9M |
| 2025-08-26 |
22.62 |
23.30 |
22.43 |
22.83 |
14.2M |
| 2025-08-25 |
22.09 |
22.66 |
22.09 |
22.60 |
12.5M |
| 2025-08-22 |
22.44 |
23.37 |
22.00 |
22.09 |
16.7M |
| 2025-08-21 |
22.24 |
22.64 |
22.09 |
22.38 |
7.5M |
| 2025-08-20 |
21.76 |
22.24 |
21.55 |
22.23 |
8.3M |
| 2025-08-19 |
21.99 |
22.02 |
21.40 |
21.74 |
8.1M |
| 2025-08-18 |
22.40 |
22.42 |
21.79 |
21.92 |
10.8M |
| 2025-08-15 |
22.02 |
22.37 |
21.87 |
22.31 |
8.4M |
| 2025-08-14 |
22.35 |
22.50 |
22.05 |
22.06 |
7.9M |
| 2025-08-13 |
21.99 |
22.50 |
21.99 |
22.30 |
11.2M |
| 2025-08-12 |
21.21 |
22.06 |
21.17 |
21.98 |
12.7M |
| 2025-08-11 |
21.52 |
21.56 |
21.15 |
21.23 |
6.7M |
| 2025-08-08 |
21.20 |
21.79 |
21.14 |
21.45 |
8.3M |
| 2025-08-07 |
21.69 |
21.79 |
21.01 |
21.25 |
7.3M |
| 2025-08-06 |
21.34 |
21.87 |
21.34 |
21.70 |
10.7M |
| 2025-08-05 |
21.05 |
21.37 |
20.85 |
21.33 |
7.3M |
| 2025-08-04 |
20.95 |
21.27 |
20.88 |
21.07 |
5.6M |
| 2025-08-01 |
21.13 |
21.23 |
20.79 |
20.97 |
7.8M |
| 2025-07-31 |
21.31 |
21.35 |
20.90 |
21.15 |
8.1M |
| 2025-07-30 |
21.49 |
21.74 |
21.26 |
21.35 |
6.0M |
| 2025-07-29 |
21.60 |
21.69 |
21.30 |
21.50 |
5.2M |
| 2025-07-28 |
22.50 |
22.53 |
21.55 |
21.70 |
9.6M |
| 2025-07-25 |
21.98 |
22.51 |
21.78 |
22.19 |
9.6M |
| 2025-07-24 |
22.14 |
22.16 |
21.83 |
21.98 |
9.0M |
| 2025-07-23 |
22.15 |
22.65 |
21.96 |
22.15 |
11.0M |
| 2025-07-22 |
22.16 |
22.18 |
21.88 |
22.08 |
7.8M |
| 2025-07-21 |
22.19 |
22.33 |
21.57 |
22.04 |
11.9M |
| 2025-07-18 |
22.71 |
22.79 |
21.80 |
21.98 |
13.8M |
| 2025-07-17 |
22.75 |
22.95 |
22.58 |
22.72 |
7.8M |
| 2025-07-16 |
22.20 |
22.93 |
22.17 |
22.75 |
13.7M |
| 2025-07-15 |
22.38 |
22.86 |
21.95 |
22.20 |
13.5M |
| 2025-07-14 |
21.04 |
22.62 |
21.03 |
22.40 |
21.6M |
| 2025-07-11 |
20.82 |
21.14 |
20.72 |
21.00 |
8.1M |
| 2025-07-10 |
21.02 |
21.38 |
20.70 |
20.86 |
7.0M |
| 2025-07-09 |
21.40 |
21.81 |
20.80 |
20.95 |
12.4M |
| 2025-07-08 |
21.95 |
22.00 |
20.89 |
21.35 |
15.6M |
| 2025-07-07 |
21.67 |
21.75 |
21.31 |
21.59 |
6.3M |
| 2025-07-04 |
21.75 |
22.06 |
21.59 |
21.67 |
6.9M |
| 2025-07-03 |
21.79 |
22.13 |
21.63 |
21.81 |
9.0M |
| 2025-07-02 |
21.22 |
22.25 |
21.22 |
21.86 |
9.7M |
| 2025-07-01 |
20.95 |
21.37 |
20.88 |
21.27 |
5.8M |
| 2025-06-30 |
20.86 |
21.15 |
20.73 |
20.95 |
6.8M |
| 2025-06-27 |
20.45 |
21.05 |
20.35 |
20.81 |
7.4M |
| 2025-06-26 |
20.56 |
20.80 |
20.38 |
20.42 |
6.1M |
| 2025-06-25 |
20.78 |
21.06 |
20.48 |
20.61 |
8.0M |
| 2025-06-24 |
20.46 |
21.08 |
20.46 |
20.78 |
10.5M |
| 2025-06-23 |
20.76 |
20.93 |
20.27 |
20.41 |
9.3M |
| 2025-06-20 |
20.80 |
21.09 |
20.41 |
20.85 |
10.7M |
| 2025-06-19 |
20.77 |
21.45 |
20.52 |
20.70 |
6.8M |
| 2025-06-18 |
20.46 |
21.30 |
20.46 |
20.80 |
18.4M |
| 2025-06-17 |
20.50 |
20.90 |
20.22 |
20.37 |
7.9M |
| 2025-06-16 |
20.18 |
20.45 |
20.00 |
20.13 |
4.6M |
| 2025-06-13 |
20.25 |
20.48 |
19.90 |
20.24 |
6.9M |
| 2025-06-12 |
19.81 |
20.55 |
19.66 |
20.32 |
9.8M |
| 2025-06-11 |
19.68 |
20.14 |
19.61 |
19.85 |
5.5M |
| 2025-06-10 |
19.59 |
20.18 |
19.38 |
19.74 |
8.3M |
| 2025-06-09 |
19.09 |
19.59 |
18.93 |
19.49 |
8.3M |
| 2025-06-06 |
19.25 |
19.31 |
18.86 |
19.03 |
4.9M |
| 2025-06-05 |
19.34 |
19.45 |
19.06 |
19.33 |
8.9M |
| 2025-06-04 |
18.86 |
19.39 |
18.86 |
19.28 |
8.2M |
| 2025-06-03 |
19.38 |
19.38 |
18.73 |
18.85 |
6.9M |
| 2025-05-30 |
19.05 |
19.51 |
18.90 |
19.31 |
7.9M |
| 2025-05-29 |
18.31 |
19.32 |
18.26 |
19.06 |
12.0M |
| 2025-05-28 |
18.89 |
18.91 |
18.12 |
18.39 |
8.9M |
| 2025-05-27 |
19.11 |
19.45 |
18.99 |
19.34 |
5.3M |
| 2025-05-26 |
19.71 |
19.73 |
19.05 |
19.15 |
5.9M |
| 2025-05-23 |
19.78 |
20.10 |
19.66 |
19.78 |
8.3M |
| 2025-05-22 |
19.77 |
20.00 |
19.61 |
19.80 |
6.5M |
| 2025-05-21 |
19.70 |
19.93 |
19.49 |
19.76 |
5.2M |
| 2025-05-20 |
19.24 |
19.49 |
18.97 |
19.42 |
3.1M |
| 2025-05-19 |
19.39 |
19.93 |
19.22 |
19.24 |
5.7M |
| 2025-05-16 |
19.10 |
19.52 |
19.07 |
19.25 |
2.8M |
| 2025-05-15 |
19.33 |
19.39 |
19.02 |
19.17 |
4.8M |
| 2025-05-14 |
19.90 |
19.90 |
19.25 |
19.41 |
6.3M |
| 2025-05-13 |
20.18 |
20.28 |
19.75 |
19.84 |
4.3M |
| 2025-05-12 |
19.78 |
20.02 |
19.67 |
20.00 |
5.1M |
| 2025-05-09 |
19.35 |
19.59 |
19.27 |
19.49 |
2.3M |
| 2025-05-08 |
19.25 |
19.79 |
19.25 |
19.41 |
4.9M |
| 2025-05-07 |
19.79 |
19.85 |
19.21 |
19.32 |
4.0M |
| 2025-05-06 |
19.00 |
19.60 |
18.90 |
19.52 |
6.6M |
| 2025-04-30 |
18.98 |
19.05 |
18.76 |
18.79 |
5.0M |
| 2025-04-29 |
19.15 |
19.26 |
18.83 |
18.96 |
6.5M |
| 2025-04-28 |
19.55 |
19.88 |
19.25 |
19.29 |
7.0M |
| 2025-04-25 |
19.52 |
19.73 |
19.38 |
19.53 |
6.7M |
| 2025-04-24 |
19.31 |
19.52 |
19.10 |
19.50 |
5.8M |
| 2025-04-23 |
18.88 |
19.52 |
18.78 |
19.31 |
8.3M |
| 2025-04-22 |
18.96 |
18.96 |
18.33 |
18.65 |
10.7M |
| 2025-04-21 |
18.25 |
18.52 |
17.97 |
18.48 |
4.5M |
| 2025-04-18 |
18.09 |
18.58 |
17.90 |
18.26 |
5.4M |
| 2025-04-17 |
17.80 |
18.05 |
17.77 |
17.93 |
3.1M |
| 2025-04-16 |
18.19 |
18.29 |
17.70 |
17.90 |
5.1M |
| 2025-04-15 |
18.19 |
18.35 |
17.85 |
18.25 |
5.8M |
| 2025-04-14 |
18.18 |
18.45 |
17.88 |
18.05 |
6.2M |
| 2025-04-11 |
18.06 |
18.32 |
17.80 |
18.18 |
6.5M |
| 2025-04-10 |
17.70 |
18.36 |
17.50 |
18.18 |
12.0M |
| 2025-04-09 |
16.30 |
17.10 |
16.01 |
17.01 |
14.8M |
| 2025-04-08 |
17.33 |
17.58 |
15.91 |
16.88 |
22.7M |
| 2025-04-07 |
17.68 |
17.79 |
17.68 |
17.68 |
5.5M |
| 2025-04-03 |
21.02 |
21.40 |
19.48 |
19.64 |
16.3M |
| 2025-04-02 |
21.32 |
21.70 |
21.17 |
21.48 |
3.6M |
| 2025-04-01 |
20.98 |
21.54 |
20.66 |
21.32 |
6.9M |
| 2025-03-31 |
21.38 |
21.53 |
20.73 |
20.83 |
7.4M |
| 2025-03-28 |
21.72 |
21.87 |
21.30 |
21.46 |
3.7M |
| 2025-03-27 |
21.40 |
21.95 |
21.31 |
21.71 |
5.9M |
| 2025-03-26 |
21.75 |
21.85 |
21.29 |
21.45 |
5.3M |
| 2025-03-25 |
21.62 |
22.18 |
21.60 |
21.80 |
7.5M |
| 2025-03-24 |
21.39 |
21.90 |
21.39 |
21.65 |
7.1M |
| 2025-03-21 |
21.37 |
21.73 |
21.27 |
21.30 |
5.6M |
| 2025-03-20 |
21.62 |
21.74 |
21.30 |
21.43 |
5.1M |
| 2025-03-19 |
21.49 |
21.97 |
21.35 |
21.60 |
4.8M |
| 2025-03-18 |
21.40 |
21.80 |
21.32 |
21.48 |
5.9M |
| 2025-03-17 |
21.72 |
21.78 |
21.33 |
21.36 |
8.4M |
| 2025-03-14 |
21.53 |
21.93 |
21.20 |
21.70 |
10.9M |
| 2025-03-13 |
21.88 |
22.00 |
21.45 |
21.64 |
6.8M |
| 2025-03-12 |
21.79 |
22.13 |
21.61 |
21.97 |
8.0M |
| 2025-03-11 |
21.72 |
21.79 |
21.33 |
21.63 |
6.9M |
| 2025-03-10 |
21.65 |
21.98 |
21.32 |
21.84 |
7.2M |
| 2025-03-07 |
21.80 |
22.15 |
21.48 |
21.62 |
10.0M |
| 2025-03-06 |
22.33 |
22.40 |
21.63 |
21.93 |
10.2M |
| 2025-03-05 |
22.17 |
22.98 |
22.09 |
22.21 |
10.6M |
| 2025-03-04 |
22.02 |
22.35 |
21.85 |
22.17 |
7.7M |
| 2025-03-03 |
21.69 |
22.54 |
21.69 |
22.15 |
16.8M |
| 2025-02-28 |
21.98 |
22.33 |
21.46 |
21.78 |
14.9M |
| 2025-02-27 |
22.98 |
23.15 |
21.80 |
22.10 |
19.6M |
| 2025-02-26 |
22.30 |
23.60 |
22.01 |
22.99 |
25.7M |
| 2025-02-25 |
21.29 |
22.49 |
21.11 |
22.10 |
19.4M |
| 2025-02-24 |
21.40 |
21.77 |
21.18 |
21.43 |
12.3M |
| 2025-02-21 |
20.52 |
21.78 |
20.50 |
21.70 |
19.3M |
| 2025-02-20 |
20.79 |
20.86 |
20.36 |
20.52 |
9.4M |
| 2025-02-19 |
20.28 |
21.19 |
20.20 |
20.86 |
15.7M |
| 2025-02-18 |
20.37 |
20.62 |
20.13 |
20.20 |
10.4M |
| 2025-02-17 |
20.80 |
20.99 |
20.36 |
20.71 |
11.9M |
| 2025-02-14 |
20.67 |
21.07 |
20.52 |
20.85 |
12.0M |
| 2025-02-13 |
21.12 |
21.12 |
20.43 |
20.67 |
16.3M |
| 2025-02-12 |
20.20 |
21.18 |
20.12 |
21.17 |
26.8M |
| 2025-02-11 |
19.29 |
20.48 |
19.23 |
20.12 |
19.0M |
| 2025-02-10 |
19.60 |
19.61 |
19.04 |
19.34 |
12.0M |
| 2025-02-07 |
19.72 |
19.72 |
19.31 |
19.59 |
11.7M |
| 2025-02-06 |
19.09 |
19.80 |
19.05 |
19.73 |
13.4M |
| 2025-02-05 |
19.30 |
19.45 |
18.70 |
19.13 |
9.9M |
| 2025-01-27 |
19.34 |
19.50 |
19.15 |
19.24 |
8.9M |
| 2025-01-24 |
19.16 |
19.43 |
19.02 |
19.34 |
8.7M |
| 2025-01-23 |
19.52 |
19.64 |
19.17 |
19.27 |
12.9M |
| 2025-01-22 |
19.84 |
19.85 |
19.33 |
19.42 |
11.0M |
| 2025-01-21 |
20.09 |
20.20 |
19.67 |
19.75 |
14.9M |
| 2025-01-20 |
20.30 |
20.80 |
19.93 |
20.10 |
20.3M |
| 2025-01-17 |
19.89 |
20.50 |
19.80 |
20.17 |
22.0M |
| 2025-01-16 |
19.18 |
20.17 |
19.03 |
20.05 |
37.5M |
| 2025-01-15 |
18.71 |
19.12 |
18.62 |
19.02 |
16.3M |
| 2025-01-14 |
18.25 |
18.87 |
18.11 |
18.79 |
16.7M |
| 2025-01-13 |
18.02 |
18.54 |
17.96 |
18.21 |
11.6M |
| 2025-01-10 |
18.87 |
18.90 |
18.21 |
18.29 |
18.0M |
| 2025-01-09 |
18.87 |
19.13 |
18.60 |
18.96 |
24.1M |
| 2025-01-08 |
18.39 |
19.29 |
18.00 |
19.13 |
30.0M |
| 2025-01-07 |
18.51 |
19.20 |
18.09 |
18.60 |
26.6M |
| 2025-01-06 |
19.00 |
19.09 |
18.38 |
18.69 |
23.9M |
| 2025-01-03 |
18.05 |
19.78 |
18.05 |
18.97 |
45.3M |
| 2025-01-02 |
17.89 |
18.14 |
17.49 |
17.98 |
14.4M |