| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
44.00 |
44.00 |
43.29 |
43.70 |
173.3K |
| 09:35 |
43.70 |
43.70 |
43.28 |
43.28 |
93.4K |
| 09:40 |
43.20 |
43.73 |
43.10 |
43.35 |
59.7K |
| 09:45 |
43.47 |
43.50 |
43.20 |
43.23 |
41.2K |
| 09:50 |
43.23 |
43.23 |
43.13 |
43.13 |
29.8K |
| 09:55 |
43.13 |
43.23 |
42.82 |
43.02 |
65.5K |
| 10:00 |
43.02 |
43.39 |
43.02 |
43.15 |
14.9K |
| 10:05 |
43.15 |
43.29 |
43.15 |
43.21 |
11.3K |
| 10:10 |
43.20 |
43.48 |
43.15 |
43.31 |
27.1K |
| 10:15 |
43.33 |
43.39 |
43.31 |
43.32 |
4.9K |
| 10:20 |
43.31 |
43.39 |
43.11 |
43.35 |
16.4K |
| 10:25 |
43.47 |
43.88 |
43.34 |
43.88 |
20.6K |
| 10:30 |
43.85 |
43.85 |
43.65 |
43.80 |
14.0K |
| 10:35 |
43.70 |
43.77 |
43.64 |
43.67 |
14.1K |
| 10:40 |
43.65 |
43.78 |
43.64 |
43.69 |
7.4K |
| 10:45 |
43.69 |
43.73 |
43.69 |
43.73 |
4.3K |
| 10:50 |
43.75 |
44.02 |
43.72 |
43.93 |
21.5K |
| 10:55 |
43.93 |
44.14 |
43.93 |
44.07 |
23.5K |
| 11:00 |
44.06 |
44.09 |
44.01 |
44.07 |
9.9K |
| 11:05 |
44.08 |
44.18 |
44.03 |
44.18 |
27.2K |
| 11:10 |
44.18 |
44.20 |
44.02 |
44.04 |
15.8K |
| 11:15 |
44.05 |
44.06 |
44.03 |
44.03 |
9.7K |
| 11:20 |
44.03 |
44.03 |
43.98 |
44.03 |
15.2K |
| 11:25 |
43.99 |
44.08 |
43.84 |
43.84 |
20.2K |
| 13:00 |
43.84 |
44.02 |
43.80 |
43.91 |
14.6K |
| 13:05 |
43.94 |
44.01 |
43.93 |
43.95 |
5.8K |
| 13:10 |
43.95 |
44.03 |
43.65 |
43.65 |
50.4K |
| 13:15 |
43.65 |
43.74 |
43.64 |
43.64 |
20.3K |
| 13:20 |
43.65 |
43.68 |
43.26 |
43.28 |
120.8K |
| 13:25 |
43.26 |
43.40 |
43.06 |
43.11 |
24.0K |
| 13:30 |
43.11 |
43.12 |
43.01 |
43.06 |
19.3K |
| 13:35 |
43.04 |
43.14 |
42.86 |
43.14 |
76.8K |
| 13:40 |
43.13 |
43.13 |
42.74 |
42.74 |
61.9K |
| 13:45 |
42.53 |
42.75 |
42.50 |
42.73 |
32.3K |
| 13:50 |
42.64 |
42.77 |
42.64 |
42.68 |
14.4K |
| 13:55 |
42.68 |
42.73 |
42.66 |
42.73 |
10.6K |
| 14:00 |
42.71 |
42.88 |
42.71 |
42.75 |
19.4K |
| 14:05 |
42.76 |
42.85 |
42.62 |
42.76 |
31.5K |
| 14:10 |
42.77 |
42.88 |
42.70 |
42.75 |
18.9K |
| 14:15 |
42.84 |
42.86 |
42.70 |
42.74 |
12.0K |
| 14:20 |
42.78 |
42.82 |
42.63 |
42.63 |
21.4K |
| 14:25 |
42.63 |
42.83 |
42.63 |
42.75 |
22.6K |
| 14:30 |
42.76 |
42.76 |
42.53 |
42.54 |
42.6K |
| 14:35 |
42.54 |
42.59 |
42.46 |
42.53 |
61.2K |
| 14:40 |
42.54 |
42.63 |
42.43 |
42.57 |
23.1K |
| 14:45 |
42.63 |
42.66 |
42.55 |
42.65 |
25.1K |
| 14:50 |
42.62 |
42.62 |
42.40 |
42.45 |
58.1K |
| 14:55 |
42.43 |
42.51 |
42.25 |
42.51 |
34.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
44.33 |
44.60 |
42.25 |
42.30 |
1.6M |
| 2025-09-25 |
42.91 |
44.43 |
42.23 |
44.08 |
2.4M |
| 2025-09-24 |
41.26 |
43.78 |
38.09 |
42.90 |
2.3M |
| 2025-09-23 |
43.66 |
44.70 |
40.12 |
41.42 |
3.2M |
| 2025-09-22 |
39.90 |
44.56 |
39.01 |
44.00 |
5.0M |
| 2025-09-19 |
36.68 |
39.68 |
36.02 |
39.55 |
3.4M |
| 2025-09-18 |
36.19 |
38.38 |
35.79 |
36.67 |
2.9M |
| 2025-09-17 |
36.67 |
36.81 |
35.50 |
36.19 |
1.6M |
| 2025-09-16 |
36.60 |
37.19 |
36.10 |
36.67 |
1.1M |
| 2025-09-15 |
36.12 |
36.66 |
35.91 |
36.53 |
0.9M |
| 2025-09-12 |
37.17 |
37.22 |
36.30 |
36.51 |
1.4M |
| 2025-09-11 |
35.74 |
37.33 |
35.10 |
37.17 |
2.4M |
| 2025-09-10 |
35.10 |
36.28 |
35.00 |
35.74 |
1.8M |
| 2025-09-09 |
35.89 |
36.30 |
34.80 |
35.24 |
1.9M |
| 2025-09-08 |
34.86 |
36.23 |
34.50 |
36.14 |
2.9M |
| 2025-09-05 |
33.29 |
35.30 |
33.29 |
35.17 |
3.0M |
| 2025-09-04 |
34.56 |
34.69 |
32.66 |
33.80 |
3.0M |
| 2025-09-03 |
34.46 |
36.11 |
33.90 |
34.56 |
3.7M |
| 2025-09-02 |
35.18 |
36.68 |
34.31 |
34.46 |
2.9M |
| 2025-09-01 |
34.65 |
35.77 |
34.39 |
35.10 |
3.0M |
| 2025-08-29 |
34.69 |
35.90 |
34.21 |
34.63 |
3.4M |
| 2025-08-28 |
34.92 |
35.48 |
34.01 |
34.47 |
4.5M |
| 2025-08-27 |
34.83 |
35.37 |
34.08 |
34.91 |
1.9M |
| 2025-08-26 |
33.81 |
35.28 |
33.60 |
34.54 |
1.9M |
| 2025-08-25 |
34.29 |
34.29 |
33.50 |
33.93 |
2.3M |
| 2025-08-22 |
34.67 |
35.00 |
33.78 |
33.93 |
1.8M |
| 2025-08-21 |
35.39 |
35.68 |
34.44 |
34.70 |
3.1M |
| 2025-08-20 |
35.13 |
35.79 |
34.61 |
35.40 |
2.3M |
| 2025-08-19 |
34.83 |
36.48 |
34.62 |
35.57 |
3.6M |
| 2025-08-18 |
36.67 |
36.67 |
33.56 |
35.00 |
6.9M |
| 2025-08-15 |
33.90 |
37.72 |
33.58 |
36.67 |
6.4M |
| 2025-08-14 |
32.98 |
33.85 |
32.64 |
33.85 |
2.6M |
| 2025-08-13 |
31.87 |
33.70 |
31.75 |
33.25 |
3.7M |
| 2025-08-12 |
31.48 |
32.13 |
30.00 |
31.90 |
4.3M |
| 2025-08-11 |
30.35 |
31.58 |
30.02 |
31.48 |
2.6M |
| 2025-08-08 |
30.10 |
30.37 |
29.71 |
30.30 |
1.5M |
| 2025-08-07 |
30.10 |
30.33 |
29.88 |
30.08 |
1.3M |
| 2025-08-06 |
30.10 |
30.92 |
29.66 |
30.05 |
2.7M |
| 2025-08-05 |
29.30 |
30.35 |
29.00 |
29.92 |
4.3M |
| 2025-08-04 |
28.72 |
29.52 |
27.68 |
29.30 |
2.6M |
| 2025-08-01 |
29.66 |
29.66 |
28.37 |
28.73 |
1.6M |
| 2025-07-31 |
29.00 |
30.00 |
28.51 |
29.06 |
2.5M |
| 2025-07-30 |
29.33 |
29.59 |
28.17 |
28.80 |
2.6M |
| 2025-07-29 |
29.72 |
29.72 |
28.90 |
29.17 |
1.4M |
| 2025-07-28 |
30.19 |
30.19 |
28.65 |
29.55 |
3.0M |
| 2025-07-25 |
30.71 |
31.30 |
29.66 |
30.18 |
3.2M |
| 2025-07-24 |
29.99 |
31.58 |
29.58 |
30.70 |
3.6M |
| 2025-07-23 |
28.07 |
30.49 |
27.21 |
30.27 |
4.3M |
| 2025-07-22 |
27.82 |
28.23 |
27.52 |
28.07 |
2.6M |
| 2025-07-21 |
28.13 |
28.78 |
27.75 |
27.95 |
3.6M |
| 2025-07-18 |
26.82 |
28.59 |
26.52 |
28.10 |
3.8M |
| 2025-07-17 |
27.12 |
27.39 |
26.51 |
26.80 |
2.5M |
| 2025-07-16 |
26.88 |
27.99 |
26.31 |
27.40 |
3.8M |
| 2025-07-15 |
26.46 |
27.37 |
25.92 |
26.87 |
4.7M |
| 2025-07-14 |
24.61 |
28.90 |
24.61 |
26.78 |
5.6M |
| 2025-07-11 |
25.50 |
25.68 |
24.03 |
24.57 |
2.8M |
| 2025-07-10 |
23.32 |
25.53 |
23.00 |
24.61 |
3.7M |
| 2025-07-09 |
23.15 |
23.41 |
22.77 |
23.21 |
1.6M |
| 2025-07-08 |
24.00 |
24.41 |
22.75 |
22.85 |
2.1M |
| 2025-07-07 |
22.90 |
23.96 |
22.70 |
23.52 |
2.1M |
| 2025-07-04 |
23.08 |
23.29 |
22.30 |
22.90 |
2.0M |
| 2025-07-03 |
22.95 |
23.16 |
22.23 |
22.56 |
2.5M |
| 2025-07-02 |
23.35 |
23.49 |
22.76 |
22.85 |
2.0M |
| 2025-07-01 |
24.43 |
24.43 |
23.18 |
23.40 |
2.3M |
| 2025-06-30 |
23.97 |
24.40 |
23.20 |
24.00 |
2.9M |
| 2025-06-27 |
24.39 |
24.75 |
23.85 |
23.97 |
1.9M |
| 2025-06-26 |
23.81 |
24.61 |
23.01 |
24.42 |
2.6M |
| 2025-06-25 |
24.10 |
24.31 |
23.39 |
23.84 |
2.6M |
| 2025-06-24 |
24.50 |
24.50 |
23.70 |
24.13 |
2.4M |
| 2025-06-23 |
24.50 |
25.33 |
24.08 |
24.24 |
3.7M |
| 2025-06-20 |
24.67 |
27.77 |
24.60 |
25.50 |
5.6M |
| 2025-06-19 |
24.76 |
25.10 |
24.15 |
25.00 |
3.5M |
| 2025-06-18 |
24.38 |
25.00 |
24.14 |
24.18 |
3.5M |
| 2025-06-17 |
24.00 |
25.48 |
23.80 |
24.92 |
6.4M |
| 2025-06-16 |
21.88 |
25.98 |
21.66 |
24.30 |
8.1M |
| 2025-06-13 |
22.07 |
22.64 |
21.18 |
21.76 |
4.0M |
| 2025-06-12 |
23.21 |
23.60 |
22.20 |
22.70 |
6.6M |
| 2025-06-11 |
21.49 |
24.00 |
20.70 |
24.00 |
8.2M |
| 2025-06-10 |
21.31 |
22.20 |
20.80 |
21.49 |
6.0M |
| 2025-06-09 |
19.93 |
21.61 |
19.50 |
21.27 |
5.3M |
| 2025-06-06 |
19.72 |
20.35 |
19.15 |
19.94 |
4.9M |
| 2025-06-05 |
18.35 |
20.20 |
18.22 |
19.28 |
5.0M |
| 2025-06-04 |
18.03 |
18.43 |
18.01 |
18.31 |
1.1M |
| 2025-06-03 |
17.70 |
18.15 |
17.66 |
17.99 |
1.1M |
| 2025-05-30 |
18.24 |
18.27 |
17.72 |
17.91 |
1.6M |
| 2025-05-29 |
17.70 |
18.37 |
17.66 |
18.21 |
1.7M |
| 2025-05-28 |
17.90 |
18.11 |
17.62 |
17.78 |
1.2M |
| 2025-05-27 |
17.81 |
18.04 |
17.69 |
17.94 |
0.8M |
| 2025-05-26 |
17.56 |
17.97 |
17.52 |
17.84 |
1.0M |
| 2025-05-23 |
17.71 |
18.01 |
17.57 |
17.71 |
1.7M |
| 2025-05-22 |
18.28 |
18.36 |
17.66 |
17.71 |
1.6M |
| 2025-05-21 |
18.75 |
18.76 |
18.05 |
18.24 |
1.0M |
| 2025-05-20 |
18.20 |
18.73 |
18.00 |
18.69 |
1.5M |
| 2025-05-19 |
17.87 |
18.21 |
17.81 |
18.17 |
1.4M |
| 2025-05-16 |
17.48 |
17.92 |
17.48 |
17.87 |
1.4M |
| 2025-05-15 |
17.40 |
17.69 |
17.25 |
17.44 |
1.2M |
| 2025-05-14 |
17.60 |
17.68 |
17.29 |
17.42 |
0.9M |
| 2025-05-13 |
17.96 |
18.06 |
17.48 |
17.67 |
1.1M |
| 2025-05-12 |
18.19 |
18.19 |
17.70 |
17.81 |
0.8M |
| 2025-05-09 |
17.93 |
18.14 |
17.75 |
17.94 |
1.5M |
| 2025-05-08 |
17.67 |
17.92 |
17.51 |
17.84 |
1.0M |
| 2025-05-07 |
17.93 |
17.95 |
17.55 |
17.74 |
1.4M |
| 2025-05-06 |
17.06 |
17.77 |
17.06 |
17.55 |
2.2M |
| 2025-04-30 |
17.01 |
17.18 |
16.88 |
16.94 |
1.3M |
| 2025-04-29 |
16.30 |
16.93 |
16.29 |
16.93 |
1.2M |
| 2025-04-28 |
16.81 |
16.93 |
16.23 |
16.46 |
1.3M |
| 2025-04-25 |
16.98 |
17.18 |
16.87 |
16.91 |
1.0M |
| 2025-04-24 |
17.06 |
17.08 |
16.56 |
16.97 |
1.6M |
| 2025-04-23 |
17.00 |
17.24 |
16.87 |
17.04 |
1.1M |
| 2025-04-22 |
16.72 |
17.10 |
16.65 |
17.07 |
1.1M |
| 2025-04-21 |
16.41 |
16.97 |
16.12 |
16.84 |
1.9M |
| 2025-04-18 |
16.91 |
17.10 |
16.28 |
16.50 |
1.7M |
| 2025-04-17 |
16.85 |
17.60 |
16.70 |
17.02 |
2.7M |
| 2025-04-16 |
16.37 |
17.30 |
16.05 |
16.95 |
3.1M |
| 2025-04-15 |
16.30 |
16.43 |
16.01 |
16.29 |
0.7M |
| 2025-04-14 |
16.04 |
16.49 |
16.04 |
16.34 |
1.1M |
| 2025-04-11 |
16.01 |
16.32 |
15.91 |
15.94 |
1.0M |
| 2025-04-10 |
15.89 |
16.45 |
15.89 |
16.15 |
2.0M |
| 2025-04-09 |
15.29 |
15.91 |
14.25 |
15.69 |
2.1M |
| 2025-04-08 |
14.81 |
15.69 |
14.78 |
15.44 |
2.0M |
| 2025-04-07 |
16.40 |
16.80 |
14.50 |
14.81 |
2.7M |
| 2025-04-03 |
16.71 |
17.07 |
16.67 |
17.05 |
1.3M |
| 2025-04-02 |
16.71 |
17.05 |
16.60 |
16.89 |
1.1M |
| 2025-04-01 |
16.40 |
17.08 |
16.39 |
16.78 |
1.8M |
| 2025-03-31 |
16.55 |
16.60 |
16.13 |
16.36 |
1.2M |
| 2025-03-28 |
16.74 |
16.95 |
16.54 |
16.61 |
1.0M |
| 2025-03-27 |
17.18 |
17.19 |
16.51 |
16.81 |
1.2M |
| 2025-03-26 |
16.61 |
17.26 |
16.61 |
17.01 |
1.6M |
| 2025-03-25 |
16.67 |
16.80 |
16.36 |
16.73 |
1.6M |
| 2025-03-24 |
17.57 |
17.57 |
16.40 |
16.77 |
2.7M |
| 2025-03-21 |
17.52 |
17.63 |
17.24 |
17.51 |
1.6M |
| 2025-03-20 |
17.80 |
17.89 |
17.55 |
17.60 |
1.6M |
| 2025-03-19 |
17.97 |
18.33 |
17.71 |
17.77 |
1.9M |
| 2025-03-18 |
17.95 |
18.00 |
17.56 |
17.73 |
1.8M |
| 2025-03-17 |
17.83 |
17.97 |
17.62 |
17.97 |
1.3M |
| 2025-03-14 |
17.40 |
17.85 |
17.25 |
17.84 |
1.5M |
| 2025-03-13 |
17.32 |
17.42 |
17.13 |
17.39 |
1.2M |
| 2025-03-12 |
17.44 |
17.56 |
17.32 |
17.41 |
1.0M |
| 2025-03-11 |
17.57 |
17.57 |
17.21 |
17.44 |
1.4M |
| 2025-03-10 |
17.17 |
17.67 |
17.17 |
17.54 |
1.8M |
| 2025-03-07 |
17.21 |
17.35 |
17.08 |
17.20 |
1.0M |
| 2025-03-06 |
17.09 |
17.38 |
16.96 |
17.31 |
1.7M |
| 2025-03-05 |
17.20 |
17.33 |
16.64 |
16.98 |
1.5M |
| 2025-03-04 |
16.75 |
17.08 |
16.75 |
17.04 |
0.9M |
| 2025-03-03 |
16.70 |
17.14 |
16.64 |
16.89 |
1.4M |
| 2025-02-28 |
16.84 |
16.92 |
16.56 |
16.69 |
1.4M |
| 2025-02-27 |
17.03 |
17.12 |
16.60 |
16.93 |
1.3M |
| 2025-02-26 |
16.81 |
17.08 |
16.81 |
17.03 |
1.0M |
| 2025-02-25 |
16.61 |
16.99 |
16.52 |
16.80 |
1.0M |
| 2025-02-24 |
16.50 |
16.87 |
16.50 |
16.80 |
1.2M |
| 2025-02-21 |
16.89 |
16.96 |
16.54 |
16.58 |
1.3M |
| 2025-02-20 |
16.95 |
17.07 |
16.77 |
16.89 |
1.2M |
| 2025-02-19 |
16.82 |
17.15 |
16.70 |
16.99 |
1.2M |
| 2025-02-18 |
17.18 |
17.18 |
16.72 |
16.79 |
1.1M |
| 2025-02-17 |
16.73 |
17.20 |
16.62 |
17.15 |
1.3M |
| 2025-02-14 |
16.65 |
16.88 |
16.48 |
16.73 |
1.1M |
| 2025-02-13 |
17.05 |
17.13 |
16.63 |
16.68 |
1.0M |
| 2025-02-12 |
17.19 |
17.19 |
16.79 |
17.10 |
1.0M |
| 2025-02-11 |
17.37 |
17.40 |
16.95 |
17.12 |
0.9M |
| 2025-02-10 |
17.18 |
17.38 |
16.99 |
17.35 |
0.9M |
| 2025-02-07 |
16.94 |
17.38 |
16.81 |
17.12 |
1.1M |
| 2025-02-06 |
16.93 |
17.08 |
16.61 |
16.94 |
1.2M |
| 2025-02-05 |
17.11 |
17.12 |
16.56 |
16.81 |
0.9M |
| 2025-01-27 |
17.00 |
17.42 |
16.69 |
16.75 |
1.4M |
| 2025-01-24 |
16.61 |
16.99 |
16.48 |
16.92 |
1.1M |
| 2025-01-23 |
16.50 |
16.93 |
16.50 |
16.59 |
2.6M |
| 2025-01-22 |
16.01 |
16.49 |
15.94 |
16.44 |
1.5M |
| 2025-01-21 |
16.34 |
16.40 |
15.88 |
16.19 |
1.4M |
| 2025-01-20 |
16.10 |
16.42 |
16.01 |
16.25 |
1.3M |
| 2025-01-17 |
16.23 |
16.23 |
15.94 |
16.10 |
0.8M |
| 2025-01-16 |
16.06 |
16.30 |
15.96 |
16.19 |
1.4M |
| 2025-01-15 |
15.85 |
16.12 |
15.68 |
16.06 |
1.1M |
| 2025-01-14 |
15.24 |
15.88 |
15.16 |
15.83 |
1.3M |
| 2025-01-13 |
14.89 |
15.23 |
14.54 |
15.09 |
0.9M |
| 2025-01-10 |
15.47 |
15.60 |
14.85 |
14.99 |
1.0M |
| 2025-01-09 |
15.47 |
15.65 |
15.37 |
15.48 |
0.8M |
| 2025-01-08 |
15.68 |
15.80 |
15.10 |
15.50 |
1.3M |
| 2025-01-07 |
15.25 |
15.70 |
15.19 |
15.70 |
1.0M |
| 2025-01-06 |
15.15 |
15.45 |
14.64 |
15.19 |
1.3M |
| 2025-01-03 |
16.09 |
16.24 |
15.31 |
15.38 |
2.1M |
| 2025-01-02 |
16.20 |
16.69 |
15.76 |
16.02 |
1.9M |