| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
46.71 |
47.50 |
45.90 |
45.90 |
13,727.6K |
| 09:35 |
45.90 |
46.30 |
45.33 |
45.38 |
5,578.6K |
| 09:40 |
45.38 |
45.81 |
44.86 |
45.08 |
4,031.0K |
| 09:45 |
44.95 |
45.25 |
44.77 |
45.12 |
2,937.2K |
| 09:50 |
45.09 |
45.09 |
44.40 |
44.42 |
3,778.5K |
| 09:55 |
44.42 |
44.70 |
44.30 |
44.70 |
2,474.8K |
| 10:00 |
44.70 |
44.93 |
44.35 |
44.39 |
1,892.9K |
| 10:05 |
44.40 |
44.52 |
44.23 |
44.29 |
1,738.5K |
| 10:10 |
44.29 |
44.45 |
44.04 |
44.18 |
2,548.0K |
| 10:15 |
44.19 |
44.19 |
43.74 |
43.74 |
3,288.2K |
| 10:20 |
43.74 |
44.29 |
43.72 |
44.23 |
1,554.6K |
| 10:25 |
44.17 |
44.17 |
43.66 |
43.80 |
1,461.5K |
| 10:30 |
43.80 |
43.84 |
43.48 |
43.74 |
1,742.9K |
| 10:35 |
43.77 |
44.25 |
43.77 |
43.83 |
1,060.3K |
| 10:40 |
43.83 |
44.30 |
43.67 |
44.29 |
888.4K |
| 10:45 |
44.37 |
44.37 |
44.05 |
44.21 |
747.5K |
| 10:50 |
44.19 |
44.20 |
43.73 |
43.80 |
777.7K |
| 10:55 |
43.77 |
43.82 |
43.50 |
43.79 |
988.4K |
| 11:00 |
43.77 |
43.77 |
43.52 |
43.63 |
459.7K |
| 11:05 |
43.64 |
43.80 |
43.54 |
43.57 |
444.0K |
| 11:10 |
43.56 |
43.60 |
43.46 |
43.46 |
733.4K |
| 11:15 |
43.46 |
43.60 |
43.38 |
43.50 |
619.6K |
| 11:20 |
43.50 |
43.50 |
43.01 |
43.03 |
1,347.7K |
| 11:25 |
43.06 |
43.13 |
42.88 |
42.89 |
1,302.6K |
| 11:30 |
42.88 |
42.88 |
42.88 |
42.88 |
17.3K |
| 13:00 |
42.87 |
43.06 |
42.82 |
42.84 |
1,848.6K |
| 13:05 |
42.81 |
42.90 |
42.61 |
42.81 |
1,782.4K |
| 13:10 |
42.80 |
42.99 |
42.68 |
42.79 |
972.1K |
| 13:15 |
42.77 |
42.77 |
42.39 |
42.58 |
2,072.7K |
| 13:20 |
42.56 |
42.88 |
42.45 |
42.81 |
970.8K |
| 13:25 |
42.82 |
43.18 |
42.79 |
43.16 |
1,118.2K |
| 13:30 |
43.13 |
43.39 |
43.01 |
43.01 |
1,315.7K |
| 13:35 |
43.02 |
43.27 |
42.89 |
43.04 |
687.5K |
| 13:40 |
43.02 |
43.02 |
42.78 |
42.80 |
475.5K |
| 13:45 |
42.78 |
42.87 |
42.70 |
42.80 |
692.7K |
| 13:50 |
42.81 |
42.95 |
42.67 |
42.95 |
715.2K |
| 13:55 |
42.95 |
42.95 |
42.81 |
42.91 |
374.3K |
| 14:00 |
42.93 |
42.95 |
42.76 |
42.85 |
779.2K |
| 14:05 |
42.82 |
42.84 |
42.72 |
42.77 |
375.3K |
| 14:10 |
42.77 |
42.91 |
42.77 |
42.84 |
454.7K |
| 14:15 |
42.83 |
43.14 |
42.83 |
43.12 |
537.8K |
| 14:20 |
43.12 |
43.13 |
43.03 |
43.09 |
513.6K |
| 14:25 |
43.07 |
43.50 |
43.06 |
43.40 |
954.8K |
| 14:30 |
43.40 |
43.52 |
43.00 |
43.24 |
931.3K |
| 14:35 |
43.24 |
43.39 |
42.96 |
43.10 |
899.1K |
| 14:40 |
43.02 |
43.30 |
43.02 |
43.30 |
827.3K |
| 14:45 |
43.34 |
43.86 |
43.29 |
43.79 |
1,549.0K |
| 14:50 |
43.79 |
43.93 |
43.67 |
43.79 |
1,655.8K |
| 14:55 |
43.63 |
43.77 |
43.48 |
43.75 |
995.5K |
| 15:40 |
43.70 |
43.70 |
43.70 |
43.70 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
42.34 |
42.90 |
40.73 |
40.81 |
45.7M |
| 2025-09-25 |
42.50 |
43.45 |
41.60 |
42.83 |
50.8M |
| 2025-09-24 |
43.51 |
43.62 |
41.22 |
42.59 |
70.1M |
| 2025-09-23 |
46.71 |
47.62 |
42.30 |
43.70 |
80.5M |
| 2025-09-22 |
41.90 |
45.39 |
40.60 |
44.78 |
80.0M |
| 2025-09-19 |
41.75 |
42.36 |
40.80 |
41.26 |
49.0M |
| 2025-09-18 |
40.01 |
42.99 |
39.97 |
41.71 |
97.9M |
| 2025-09-17 |
40.32 |
40.96 |
39.00 |
39.97 |
54.7M |
| 2025-09-16 |
38.23 |
41.13 |
38.03 |
40.37 |
75.8M |
| 2025-09-15 |
38.48 |
39.53 |
37.44 |
37.63 |
36.8M |
| 2025-09-12 |
38.68 |
39.31 |
38.21 |
38.33 |
58.7M |
| 2025-09-11 |
35.60 |
39.06 |
35.28 |
39.06 |
79.5M |
| 2025-09-10 |
34.41 |
36.00 |
33.97 |
35.51 |
55.7M |
| 2025-09-09 |
33.95 |
35.17 |
33.70 |
34.41 |
41.3M |
| 2025-09-08 |
34.18 |
34.67 |
33.95 |
34.10 |
33.1M |
| 2025-09-05 |
32.95 |
34.08 |
32.95 |
34.00 |
31.4M |
| 2025-09-04 |
34.42 |
35.54 |
32.16 |
32.92 |
46.9M |
| 2025-09-03 |
34.44 |
35.14 |
34.12 |
34.25 |
33.7M |
| 2025-09-02 |
36.70 |
36.74 |
34.02 |
34.34 |
62.0M |
| 2025-09-01 |
37.21 |
37.81 |
35.84 |
36.37 |
49.9M |
| 2025-08-29 |
37.15 |
38.28 |
36.70 |
37.46 |
48.5M |
| 2025-08-28 |
36.12 |
37.89 |
35.82 |
37.19 |
59.8M |
| 2025-08-27 |
37.54 |
37.82 |
36.47 |
36.52 |
66.3M |
| 2025-08-26 |
35.00 |
38.36 |
34.25 |
37.82 |
111.7M |
| 2025-08-25 |
33.80 |
36.06 |
33.10 |
35.70 |
115.1M |
| 2025-08-22 |
32.61 |
33.92 |
32.61 |
33.64 |
46.7M |
| 2025-08-21 |
33.77 |
33.82 |
32.56 |
32.72 |
53.8M |
| 2025-08-20 |
33.01 |
34.35 |
32.95 |
33.47 |
71.7M |
| 2025-08-19 |
33.63 |
34.06 |
33.00 |
33.07 |
56.3M |
| 2025-08-18 |
34.02 |
35.06 |
33.00 |
33.82 |
87.6M |
| 2025-08-15 |
34.87 |
35.69 |
34.08 |
34.45 |
78.1M |
| 2025-08-14 |
35.68 |
37.12 |
34.90 |
34.98 |
107.4M |
| 2025-08-13 |
34.21 |
35.83 |
34.07 |
35.69 |
112.4M |
| 2025-08-12 |
34.50 |
35.82 |
33.78 |
34.76 |
175.0M |
| 2025-08-11 |
32.99 |
33.88 |
31.92 |
33.88 |
95.0M |
| 2025-08-08 |
28.84 |
30.98 |
28.42 |
30.80 |
104.7M |
| 2025-08-07 |
27.51 |
29.17 |
27.41 |
29.13 |
91.0M |
| 2025-08-06 |
26.67 |
27.08 |
26.48 |
27.02 |
29.5M |
| 2025-08-05 |
26.53 |
26.88 |
26.40 |
26.73 |
23.9M |
| 2025-08-04 |
26.40 |
26.54 |
25.99 |
26.47 |
20.5M |
| 2025-08-01 |
26.90 |
27.30 |
26.35 |
26.56 |
30.7M |
| 2025-07-31 |
26.47 |
28.10 |
26.45 |
26.97 |
56.8M |
| 2025-07-30 |
27.47 |
27.48 |
26.39 |
26.51 |
37.7M |
| 2025-07-29 |
27.76 |
27.81 |
27.21 |
27.45 |
33.5M |
| 2025-07-28 |
26.37 |
28.30 |
26.33 |
28.08 |
63.6M |
| 2025-07-25 |
26.50 |
26.77 |
26.25 |
26.42 |
33.7M |
| 2025-07-24 |
24.93 |
27.10 |
24.93 |
26.87 |
73.5M |
| 2025-07-23 |
25.05 |
25.10 |
24.86 |
24.91 |
17.6M |
| 2025-07-22 |
25.10 |
25.20 |
24.85 |
25.04 |
18.6M |
| 2025-07-21 |
24.78 |
25.14 |
24.73 |
25.09 |
21.1M |
| 2025-07-18 |
24.72 |
24.90 |
24.55 |
24.79 |
18.4M |
| 2025-07-17 |
24.22 |
24.75 |
24.17 |
24.74 |
23.1M |
| 2025-07-16 |
24.22 |
24.43 |
24.14 |
24.28 |
13.9M |
| 2025-07-15 |
24.31 |
24.50 |
24.07 |
24.22 |
19.9M |
| 2025-07-14 |
24.56 |
24.62 |
24.39 |
24.46 |
11.0M |
| 2025-07-11 |
24.43 |
24.74 |
24.33 |
24.54 |
17.1M |
| 2025-07-10 |
24.44 |
24.57 |
24.25 |
24.50 |
13.4M |
| 2025-07-09 |
24.65 |
24.80 |
24.34 |
24.46 |
16.8M |
| 2025-07-08 |
23.88 |
24.99 |
23.87 |
24.66 |
28.6M |
| 2025-07-07 |
24.17 |
24.20 |
23.90 |
23.91 |
11.5M |
| 2025-07-04 |
24.50 |
24.50 |
24.17 |
24.21 |
13.1M |
| 2025-07-03 |
24.11 |
24.64 |
24.01 |
24.52 |
19.0M |
| 2025-07-02 |
24.35 |
24.35 |
23.88 |
24.02 |
14.9M |
| 2025-07-01 |
24.39 |
24.50 |
24.20 |
24.42 |
15.1M |
| 2025-06-30 |
24.10 |
24.46 |
24.10 |
24.37 |
16.0M |
| 2025-06-27 |
24.16 |
24.30 |
24.03 |
24.08 |
14.9M |
| 2025-06-26 |
24.21 |
24.49 |
24.05 |
24.08 |
21.1M |
| 2025-06-25 |
24.16 |
24.23 |
23.84 |
24.19 |
22.7M |
| 2025-06-24 |
23.43 |
23.99 |
23.30 |
23.98 |
23.7M |
| 2025-06-23 |
23.15 |
23.69 |
23.11 |
23.40 |
12.5M |
| 2025-06-20 |
23.36 |
23.46 |
23.04 |
23.26 |
12.0M |
| 2025-06-19 |
23.63 |
23.84 |
23.27 |
23.38 |
15.1M |
| 2025-06-18 |
23.03 |
23.78 |
22.98 |
23.63 |
20.2M |
| 2025-06-17 |
23.12 |
23.22 |
22.98 |
23.11 |
7.4M |
| 2025-06-16 |
22.95 |
23.18 |
22.90 |
23.15 |
8.4M |
| 2025-06-13 |
23.30 |
23.41 |
23.00 |
23.03 |
11.4M |
| 2025-06-12 |
23.31 |
23.59 |
23.18 |
23.36 |
8.6M |
| 2025-06-11 |
23.17 |
23.48 |
23.17 |
23.32 |
11.0M |
| 2025-06-10 |
23.52 |
23.52 |
22.98 |
23.17 |
13.6M |
| 2025-06-09 |
23.36 |
23.72 |
23.36 |
23.53 |
11.4M |
| 2025-06-06 |
23.50 |
23.51 |
23.27 |
23.36 |
9.3M |
| 2025-06-05 |
23.29 |
23.58 |
23.14 |
23.49 |
12.4M |
| 2025-06-04 |
23.08 |
23.37 |
23.06 |
23.29 |
9.3M |
| 2025-06-03 |
22.88 |
23.15 |
22.83 |
23.03 |
6.8M |
| 2025-05-30 |
23.38 |
23.38 |
22.93 |
22.99 |
13.9M |
| 2025-05-29 |
23.10 |
23.54 |
23.09 |
23.45 |
12.0M |
| 2025-05-28 |
23.13 |
23.22 |
22.98 |
23.08 |
7.7M |
| 2025-05-27 |
23.30 |
23.30 |
23.03 |
23.08 |
9.4M |
| 2025-05-26 |
23.25 |
23.40 |
23.13 |
23.30 |
9.7M |
| 2025-05-23 |
23.60 |
23.77 |
23.26 |
23.26 |
12.2M |
| 2025-05-22 |
23.71 |
23.92 |
23.56 |
23.57 |
11.6M |
| 2025-05-21 |
23.93 |
23.96 |
23.68 |
23.82 |
11.8M |
| 2025-05-20 |
23.99 |
24.18 |
23.22 |
24.16 |
21.7M |
| 2025-05-19 |
24.82 |
25.13 |
24.20 |
24.21 |
25.8M |
| 2025-05-16 |
24.11 |
24.94 |
24.11 |
24.89 |
29.1M |
| 2025-05-15 |
24.56 |
24.56 |
24.15 |
24.21 |
13.4M |
| 2025-05-14 |
24.57 |
24.77 |
24.37 |
24.55 |
16.7M |
| 2025-05-13 |
25.00 |
25.09 |
24.56 |
24.67 |
22.4M |
| 2025-05-12 |
24.59 |
24.82 |
24.46 |
24.80 |
25.5M |
| 2025-05-09 |
24.36 |
24.53 |
23.99 |
24.29 |
23.1M |
| 2025-05-08 |
23.77 |
24.45 |
23.73 |
24.35 |
27.7M |
| 2025-05-07 |
24.18 |
24.25 |
23.62 |
23.90 |
23.4M |
| 2025-05-06 |
23.35 |
23.87 |
23.20 |
23.85 |
22.9M |
| 2025-04-30 |
22.95 |
23.27 |
22.93 |
23.10 |
14.8M |
| 2025-04-29 |
23.00 |
23.05 |
22.82 |
22.95 |
11.9M |
| 2025-04-28 |
23.32 |
23.40 |
23.00 |
23.00 |
14.4M |
| 2025-04-25 |
23.48 |
23.59 |
23.38 |
23.44 |
14.9M |
| 2025-04-24 |
23.63 |
23.63 |
23.18 |
23.48 |
20.4M |
| 2025-04-23 |
23.31 |
23.65 |
23.31 |
23.53 |
30.8M |
| 2025-04-22 |
23.75 |
23.75 |
22.91 |
23.32 |
52.5M |
| 2025-04-21 |
23.91 |
24.29 |
23.57 |
24.27 |
23.8M |
| 2025-04-18 |
23.42 |
23.96 |
23.25 |
23.90 |
20.9M |
| 2025-04-17 |
23.22 |
23.66 |
23.16 |
23.34 |
14.8M |
| 2025-04-16 |
23.68 |
23.73 |
23.10 |
23.31 |
18.5M |
| 2025-04-15 |
24.01 |
24.10 |
23.58 |
23.81 |
21.6M |
| 2025-04-14 |
24.59 |
24.69 |
23.98 |
24.00 |
33.0M |
| 2025-04-11 |
23.60 |
24.40 |
23.48 |
24.00 |
35.6M |
| 2025-04-10 |
24.15 |
24.50 |
23.73 |
23.94 |
41.4M |
| 2025-04-09 |
22.26 |
23.42 |
21.51 |
23.16 |
55.5M |
| 2025-04-08 |
24.01 |
24.67 |
22.19 |
23.04 |
76.4M |
| 2025-04-07 |
25.74 |
25.98 |
24.64 |
24.64 |
32.4M |
| 2025-04-03 |
27.70 |
28.03 |
26.84 |
27.38 |
30.4M |
| 2025-04-02 |
27.71 |
28.31 |
27.60 |
27.85 |
14.6M |
| 2025-04-01 |
27.99 |
28.16 |
27.64 |
27.71 |
16.9M |
| 2025-03-31 |
28.23 |
28.44 |
27.56 |
27.98 |
24.5M |
| 2025-03-28 |
28.64 |
29.26 |
28.50 |
28.51 |
18.7M |
| 2025-03-27 |
28.65 |
29.05 |
28.13 |
28.64 |
23.6M |
| 2025-03-26 |
28.38 |
29.35 |
28.36 |
28.70 |
22.6M |
| 2025-03-25 |
28.94 |
29.23 |
28.36 |
28.50 |
25.2M |
| 2025-03-24 |
29.17 |
29.34 |
28.33 |
29.23 |
34.4M |
| 2025-03-21 |
29.35 |
30.44 |
29.04 |
29.11 |
46.4M |
| 2025-03-20 |
29.82 |
29.97 |
29.45 |
29.58 |
28.7M |
| 2025-03-19 |
30.20 |
30.48 |
29.47 |
30.03 |
42.7M |
| 2025-03-18 |
28.80 |
30.65 |
28.70 |
30.27 |
79.2M |
| 2025-03-17 |
28.87 |
28.93 |
28.45 |
28.64 |
20.9M |
| 2025-03-14 |
28.07 |
28.87 |
27.98 |
28.76 |
26.5M |
| 2025-03-13 |
28.73 |
28.82 |
27.87 |
28.12 |
27.6M |
| 2025-03-12 |
29.47 |
29.60 |
28.75 |
28.84 |
28.2M |
| 2025-03-11 |
28.81 |
29.32 |
28.63 |
29.08 |
31.1M |
| 2025-03-10 |
28.80 |
30.23 |
28.76 |
29.39 |
63.7M |
| 2025-03-07 |
28.00 |
29.33 |
27.94 |
28.69 |
46.8M |
| 2025-03-06 |
27.82 |
28.30 |
27.79 |
28.11 |
31.3M |
| 2025-03-05 |
27.40 |
27.95 |
27.31 |
27.58 |
19.7M |
| 2025-03-04 |
27.03 |
27.76 |
26.98 |
27.57 |
21.2M |
| 2025-03-03 |
27.28 |
27.83 |
26.99 |
27.23 |
27.8M |
| 2025-02-28 |
28.15 |
28.39 |
27.18 |
27.20 |
37.4M |
| 2025-02-27 |
28.87 |
28.94 |
27.72 |
28.45 |
49.5M |
| 2025-02-26 |
28.66 |
29.24 |
28.30 |
28.87 |
40.3M |
| 2025-02-25 |
28.52 |
29.09 |
28.40 |
28.67 |
34.1M |
| 2025-02-24 |
29.41 |
29.80 |
28.76 |
29.06 |
46.3M |
| 2025-02-21 |
29.20 |
29.59 |
28.81 |
29.41 |
63.8M |
| 2025-02-20 |
28.01 |
29.68 |
27.80 |
29.23 |
83.3M |
| 2025-02-19 |
26.88 |
28.08 |
26.83 |
28.01 |
50.2M |
| 2025-02-18 |
27.44 |
27.58 |
26.72 |
26.90 |
31.8M |
| 2025-02-17 |
27.40 |
27.65 |
27.12 |
27.45 |
33.7M |
| 2025-02-14 |
27.29 |
27.43 |
26.97 |
27.36 |
28.8M |
| 2025-02-13 |
27.65 |
27.93 |
27.05 |
27.45 |
43.1M |
| 2025-02-12 |
27.09 |
27.60 |
26.99 |
27.60 |
37.5M |
| 2025-02-11 |
27.25 |
27.36 |
26.85 |
27.11 |
26.1M |
| 2025-02-10 |
27.14 |
27.45 |
27.08 |
27.18 |
34.1M |
| 2025-02-07 |
27.00 |
27.46 |
26.71 |
27.10 |
50.7M |
| 2025-02-06 |
25.70 |
27.14 |
25.68 |
27.06 |
52.6M |
| 2025-02-05 |
26.00 |
26.14 |
25.73 |
25.95 |
23.1M |
| 2025-01-27 |
26.13 |
26.33 |
25.60 |
25.63 |
22.0M |
| 2025-01-24 |
25.31 |
25.85 |
25.31 |
25.75 |
17.3M |
| 2025-01-23 |
25.98 |
26.22 |
25.40 |
25.43 |
22.5M |
| 2025-01-22 |
25.67 |
26.00 |
25.52 |
25.72 |
17.7M |
| 2025-01-21 |
25.60 |
25.97 |
25.43 |
25.88 |
24.0M |
| 2025-01-20 |
25.45 |
25.66 |
25.31 |
25.43 |
17.4M |
| 2025-01-17 |
24.98 |
25.63 |
24.93 |
25.24 |
16.7M |
| 2025-01-16 |
25.48 |
25.75 |
24.91 |
25.09 |
20.3M |
| 2025-01-15 |
25.48 |
25.52 |
25.20 |
25.37 |
18.0M |
| 2025-01-14 |
24.39 |
25.38 |
24.14 |
25.38 |
31.5M |
| 2025-01-13 |
24.00 |
24.50 |
23.85 |
24.24 |
14.4M |
| 2025-01-10 |
24.00 |
24.91 |
23.97 |
24.36 |
29.4M |
| 2025-01-09 |
23.50 |
24.29 |
23.48 |
24.14 |
22.7M |
| 2025-01-08 |
23.75 |
23.91 |
22.95 |
23.64 |
20.3M |
| 2025-01-07 |
23.55 |
23.88 |
23.41 |
23.88 |
14.5M |
| 2025-01-06 |
23.42 |
23.67 |
23.25 |
23.50 |
14.0M |
| 2025-01-03 |
24.04 |
24.17 |
23.34 |
23.41 |
20.9M |
| 2025-01-02 |
25.00 |
25.04 |
23.66 |
23.94 |
32.5M |