47.11
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 48.00 | 48.22 | 47.55 | 48.02 | 211.2K |
| 09:35 | 47.81 | 48.15 | 47.81 | 48.02 | 47.8K |
| 09:40 | 48.02 | 48.34 | 48.01 | 48.23 | 53.0K |
| 09:45 | 48.27 | 48.38 | 48.21 | 48.23 | 34.5K |
| 09:50 | 48.22 | 48.22 | 48.04 | 48.08 | 42.9K |
| 09:55 | 48.08 | 48.28 | 48.05 | 48.11 | 16.7K |
| 10:00 | 48.12 | 48.16 | 47.97 | 48.16 | 49.8K |
| 10:05 | 48.14 | 48.62 | 48.14 | 48.51 | 98.0K |
| 10:10 | 48.51 | 48.53 | 48.36 | 48.43 | 45.9K |
| 10:15 | 48.41 | 48.60 | 48.40 | 48.52 | 26.3K |
| 10:20 | 48.51 | 48.53 | 48.44 | 48.49 | 25.2K |
| 10:25 | 48.49 | 48.68 | 48.44 | 48.67 | 43.0K |
| 10:30 | 48.67 | 49.20 | 48.67 | 49.11 | 181.8K |
| 10:35 | 49.12 | 49.32 | 49.09 | 49.30 | 136.7K |
| 10:40 | 49.30 | 49.48 | 49.09 | 49.09 | 163.5K |
| 10:45 | 49.11 | 49.24 | 49.03 | 49.17 | 32.0K |
| 10:50 | 49.17 | 49.17 | 49.10 | 49.10 | 29.2K |
| 10:55 | 49.10 | 49.13 | 49.10 | 49.10 | 8.5K |
| 11:00 | 49.11 | 49.15 | 49.10 | 49.10 | 15.9K |
| 11:05 | 49.09 | 49.09 | 48.99 | 48.99 | 19.3K |
| 11:10 | 48.98 | 49.10 | 48.94 | 49.10 | 21.0K |
| 11:15 | 49.10 | 49.12 | 49.03 | 49.03 | 7.6K |
| 11:20 | 49.03 | 49.09 | 48.95 | 49.04 | 17.4K |
| 11:25 | 49.03 | 49.11 | 49.03 | 49.11 | 12.2K |
| 13:00 | 49.11 | 49.12 | 49.02 | 49.02 | 23.4K |
| 13:05 | 49.02 | 49.02 | 49.01 | 49.02 | 8.3K |
| 13:10 | 49.01 | 49.10 | 49.01 | 49.10 | 13.8K |
| 13:15 | 49.12 | 49.14 | 49.01 | 49.04 | 7.1K |
| 13:20 | 49.04 | 49.13 | 49.04 | 49.04 | 15.4K |
| 13:25 | 49.01 | 49.10 | 48.88 | 48.88 | 22.0K |
| 13:30 | 48.87 | 48.89 | 48.82 | 48.89 | 14.4K |
| 13:35 | 48.85 | 48.85 | 48.76 | 48.77 | 18.6K |
| 13:40 | 48.76 | 48.77 | 48.66 | 48.67 | 20.3K |
| 13:45 | 48.66 | 48.79 | 48.63 | 48.77 | 28.3K |
| 13:50 | 48.78 | 48.78 | 48.75 | 48.75 | 4.4K |
| 13:55 | 48.75 | 48.78 | 48.73 | 48.77 | 8.6K |
| 14:00 | 48.73 | 48.74 | 48.68 | 48.68 | 10.6K |
| 14:05 | 48.67 | 48.72 | 48.62 | 48.71 | 22.7K |
| 14:10 | 48.71 | 48.90 | 48.71 | 48.81 | 14.2K |
| 14:15 | 48.81 | 48.90 | 48.80 | 48.83 | 11.0K |
| 14:20 | 48.82 | 48.83 | 48.73 | 48.77 | 6.7K |
| 14:25 | 48.78 | 48.89 | 48.78 | 48.89 | 9.0K |
| 14:30 | 48.88 | 48.99 | 48.88 | 48.99 | 18.3K |
| 14:35 | 48.99 | 49.01 | 48.97 | 48.98 | 17.5K |
| 14:40 | 48.98 | 48.99 | 48.93 | 48.94 | 20.0K |
| 14:45 | 48.95 | 49.00 | 48.94 | 49.00 | 32.5K |
| 14:50 | 49.00 | 49.12 | 49.00 | 49.10 | 60.7K |
| 14:55 | 49.09 | 49.10 | 49.02 | 49.05 | 31.2K |
| 15:40 | 49.05 | 49.05 | 49.05 | 49.05 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 47.38 | 47.80 | 47.01 | 47.11 | 1.5M |
| 2025-09-29 | 48.00 | 48.35 | 46.72 | 47.38 | 1.9M |
| 2025-09-26 | 47.77 | 48.67 | 47.54 | 48.25 | 1.6M |
| 2025-09-25 | 48.05 | 48.65 | 47.73 | 47.95 | 1.4M |
| 2025-09-24 | 47.90 | 48.47 | 47.75 | 48.05 | 1.4M |
| 2025-09-23 | 48.82 | 49.05 | 47.74 | 48.14 | 1.7M |
| 2025-09-22 | 48.30 | 49.48 | 47.51 | 49.05 | 1.8M |
| 2025-09-19 | 49.00 | 49.50 | 48.20 | 48.35 | 2.6M |
| 2025-09-18 | 50.90 | 50.90 | 49.56 | 49.90 | 2.1M |
| 2025-09-17 | 51.20 | 51.35 | 50.84 | 50.90 | 1.3M |
| 2025-09-16 | 51.61 | 51.75 | 51.03 | 51.28 | 1.3M |
| 2025-09-15 | 50.80 | 51.82 | 50.32 | 51.82 | 1.9M |
| 2025-09-12 | 51.27 | 51.48 | 50.90 | 50.94 | 1.3M |
| 2025-09-11 | 51.12 | 51.39 | 50.59 | 51.26 | 1.4M |
| 2025-09-10 | 51.59 | 51.59 | 50.90 | 51.09 | 1.2M |
| 2025-09-09 | 52.50 | 52.59 | 51.31 | 51.70 | 1.7M |
| 2025-09-08 | 52.65 | 52.92 | 52.01 | 52.35 | 1.9M |
| 2025-09-05 | 51.69 | 53.20 | 51.38 | 53.00 | 3.0M |
| 2025-09-04 | 51.02 | 51.60 | 49.56 | 50.90 | 2.2M |
| 2025-09-03 | 51.37 | 51.77 | 50.20 | 51.20 | 1.8M |
| 2025-09-02 | 52.88 | 52.95 | 50.72 | 51.31 | 2.7M |
| 2025-09-01 | 52.65 | 53.34 | 52.65 | 52.83 | 1.8M |
| 2025-08-29 | 53.78 | 54.59 | 53.19 | 53.24 | 2.4M |
| 2025-08-28 | 53.18 | 53.97 | 52.02 | 53.66 | 3.5M |
| 2025-08-27 | 55.59 | 55.80 | 53.18 | 53.18 | 6.1M |
| 2025-08-26 | 57.00 | 58.50 | 55.75 | 55.99 | 10.4M |
| 2025-08-25 | 59.82 | 63.90 | 59.08 | 62.18 | 7.2M |
| 2025-08-22 | 57.11 | 60.30 | 56.67 | 59.79 | 6.3M |
| 2025-08-21 | 56.35 | 58.79 | 56.11 | 57.68 | 5.3M |
| 2025-08-20 | 55.20 | 56.97 | 54.54 | 56.82 | 4.0M |
| 2025-08-19 | 55.80 | 56.06 | 54.78 | 55.05 | 3.3M |
| 2025-08-18 | 55.08 | 56.99 | 55.08 | 56.19 | 4.2M |
| 2025-08-15 | 54.25 | 55.50 | 53.86 | 55.05 | 3.1M |
| 2025-08-14 | 54.91 | 56.20 | 54.19 | 54.35 | 3.7M |
| 2025-08-13 | 54.72 | 55.14 | 54.35 | 54.97 | 2.2M |
| 2025-08-12 | 55.50 | 55.50 | 54.43 | 54.72 | 2.3M |
| 2025-08-11 | 55.10 | 55.92 | 54.87 | 55.52 | 2.4M |
| 2025-08-08 | 56.70 | 56.70 | 55.02 | 55.44 | 2.6M |
| 2025-08-07 | 56.59 | 56.98 | 55.77 | 56.43 | 3.2M |
| 2025-08-06 | 57.56 | 57.70 | 56.50 | 57.00 | 4.0M |
| 2025-08-05 | 53.79 | 57.90 | 53.79 | 57.15 | 7.2M |
| 2025-08-04 | 51.50 | 54.39 | 51.50 | 53.79 | 3.1M |
| 2025-08-01 | 52.60 | 53.35 | 52.01 | 52.32 | 1.6M |
| 2025-07-31 | 52.36 | 52.80 | 51.95 | 52.63 | 2.0M |
| 2025-07-30 | 54.23 | 54.35 | 51.95 | 52.60 | 4.6M |
| 2025-07-29 | 55.31 | 56.48 | 54.47 | 54.81 | 4.2M |
| 2025-07-28 | 53.60 | 54.70 | 53.60 | 54.60 | 2.2M |
| 2025-07-25 | 55.05 | 55.27 | 53.57 | 53.77 | 3.3M |
| 2025-07-24 | 54.44 | 54.99 | 53.90 | 54.75 | 3.9M |
| 2025-07-23 | 57.89 | 59.01 | 55.20 | 55.30 | 5.1M |
| 2025-07-22 | 58.03 | 59.50 | 57.77 | 58.06 | 3.6M |
| 2025-07-21 | 58.06 | 60.28 | 56.50 | 58.62 | 5.7M |
| 2025-07-18 | 56.61 | 59.57 | 55.90 | 59.57 | 7.7M |
| 2025-07-17 | 56.01 | 57.09 | 55.80 | 56.53 | 3.1M |
| 2025-07-16 | 56.14 | 57.15 | 55.94 | 56.64 | 3.6M |
| 2025-07-15 | 56.89 | 58.43 | 56.21 | 56.37 | 5.9M |
| 2025-07-14 | 59.00 | 61.00 | 57.74 | 58.20 | 6.9M |
| 2025-07-11 | 56.71 | 58.28 | 56.20 | 57.16 | 6.0M |
| 2025-07-10 | 61.97 | 61.97 | 57.10 | 57.46 | 9.4M |
| 2025-07-09 | 63.04 | 65.91 | 61.40 | 63.30 | 10.4M |
| 2025-07-08 | 69.30 | 70.80 | 63.60 | 64.51 | 11.9M |
| 2025-07-07 | 59.91 | 67.18 | 57.60 | 67.18 | 11.6M |
| 2025-07-04 | 54.75 | 56.98 | 54.15 | 55.98 | 7.9M |
| 2025-07-03 | 54.04 | 55.99 | 53.01 | 54.55 | 7.7M |
| 2025-07-02 | 50.80 | 55.21 | 50.33 | 54.50 | 10.5M |
| 2025-07-01 | 49.40 | 51.80 | 49.05 | 50.15 | 7.5M |
| 2025-06-30 | 48.34 | 49.50 | 48.00 | 49.16 | 2.6M |
| 2025-06-27 | 48.16 | 48.65 | 47.71 | 48.28 | 2.2M |
| 2025-06-26 | 49.20 | 49.42 | 48.33 | 48.40 | 2.7M |
| 2025-06-25 | 49.62 | 49.63 | 48.25 | 49.13 | 3.0M |
| 2025-06-24 | 48.10 | 50.18 | 48.10 | 49.61 | 3.1M |
| 2025-06-23 | 48.00 | 48.53 | 47.50 | 48.01 | 2.5M |
| 2025-06-20 | 48.97 | 49.87 | 48.37 | 48.49 | 3.2M |
| 2025-06-19 | 50.58 | 51.31 | 48.70 | 48.83 | 4.5M |
| 2025-06-18 | 50.68 | 53.45 | 50.10 | 51.46 | 4.4M |
| 2025-06-17 | 51.78 | 52.17 | 50.49 | 51.18 | 3.4M |
| 2025-06-16 | 53.20 | 53.37 | 51.36 | 51.78 | 4.6M |
| 2025-06-13 | 52.59 | 54.99 | 52.41 | 53.39 | 5.8M |
| 2025-06-12 | 53.53 | 55.01 | 52.89 | 53.16 | 4.1M |
| 2025-06-11 | 54.07 | 54.97 | 53.62 | 53.72 | 3.7M |
| 2025-06-10 | 55.64 | 56.97 | 53.55 | 54.27 | 5.9M |
| 2025-06-09 | 53.89 | 57.08 | 53.61 | 56.10 | 6.0M |
| 2025-06-06 | 58.00 | 59.19 | 54.00 | 54.29 | 7.8M |
| 2025-06-05 | 59.66 | 61.92 | 57.84 | 59.35 | 6.5M |
| 2025-06-04 | 58.62 | 60.61 | 58.14 | 59.73 | 6.5M |
| 2025-06-03 | 59.55 | 61.30 | 58.62 | 59.16 | 5.9M |
| 2025-05-30 | 59.10 | 60.68 | 55.26 | 59.55 | 8.7M |
| 2025-05-29 | 92.77 | 93.88 | 87.01 | 88.00 | 6.2M |
| 2025-05-28 | 91.01 | 99.00 | 88.88 | 90.30 | 7.5M |
| 2025-05-27 | 94.80 | 95.00 | 88.00 | 90.98 | 5.7M |
| 2025-05-26 | 95.55 | 98.88 | 92.21 | 95.00 | 7.6M |
| 2025-05-23 | 79.29 | 94.32 | 78.70 | 94.32 | 7.7M |
| 2025-05-22 | 79.10 | 80.71 | 78.01 | 78.60 | 4.1M |
| 2025-05-21 | 83.00 | 83.01 | 77.10 | 78.88 | 8.5M |
| 2025-05-20 | 82.66 | 86.87 | 81.60 | 84.63 | 6.7M |
| 2025-05-19 | 82.32 | 90.88 | 81.32 | 82.66 | 9.0M |
| 2025-05-16 | 80.00 | 88.38 | 77.00 | 83.79 | 9.7M |
| 2025-05-15 | 73.84 | 85.30 | 72.05 | 84.00 | 9.6M |
| 2025-05-14 | 64.00 | 75.67 | 64.00 | 72.85 | 9.3M |
| 2025-05-13 | 62.00 | 64.09 | 61.30 | 63.83 | 5.9M |
| 2025-05-12 | 58.68 | 64.18 | 58.39 | 61.84 | 6.7M |
| 2025-05-09 | 58.56 | 61.25 | 57.00 | 57.20 | 7.7M |
| 2025-05-08 | 55.63 | 58.37 | 55.60 | 57.90 | 6.4M |
| 2025-05-07 | 54.69 | 57.10 | 54.60 | 55.37 | 6.1M |
| 2025-05-06 | 52.00 | 55.30 | 51.67 | 54.48 | 5.5M |
| 2025-04-30 | 52.00 | 52.25 | 51.27 | 51.39 | 3.3M |
| 2025-04-29 | 50.00 | 52.66 | 49.58 | 52.02 | 5.2M |
| 2025-04-28 | 50.00 | 52.62 | 50.00 | 50.19 | 4.3M |
| 2025-04-25 | 49.28 | 51.49 | 49.27 | 50.63 | 6.0M |
| 2025-04-24 | 48.01 | 48.80 | 47.38 | 47.76 | 2.9M |
| 2025-04-23 | 48.67 | 49.27 | 48.03 | 48.03 | 3.3M |
| 2025-04-22 | 49.00 | 50.18 | 48.35 | 49.00 | 3.7M |
| 2025-04-21 | 48.40 | 50.88 | 48.18 | 49.67 | 3.4M |
| 2025-04-18 | 51.00 | 51.44 | 49.00 | 49.30 | 6.0M |
| 2025-04-17 | 48.52 | 52.66 | 47.09 | 52.66 | 7.3M |
| 2025-04-16 | 51.94 | 52.55 | 48.90 | 49.40 | 6.5M |
| 2025-04-15 | 47.06 | 49.48 | 46.58 | 49.40 | 4.8M |
| 2025-04-14 | 47.40 | 47.78 | 46.80 | 46.90 | 2.5M |
| 2025-04-11 | 45.30 | 46.99 | 45.30 | 46.16 | 2.7M |
| 2025-04-10 | 45.88 | 47.14 | 45.88 | 46.15 | 3.9M |
| 2025-04-09 | 43.99 | 45.29 | 40.22 | 44.86 | 4.7M |
| 2025-04-08 | 45.00 | 46.65 | 44.16 | 45.11 | 4.5M |
| 2025-04-07 | 50.20 | 52.05 | 44.24 | 44.32 | 6.5M |
| 2025-04-03 | 51.90 | 55.68 | 51.88 | 55.30 | 7.0M |
| 2025-04-02 | 51.20 | 52.86 | 51.12 | 52.50 | 3.7M |
| 2025-04-01 | 51.96 | 52.08 | 50.90 | 51.69 | 4.3M |
| 2025-03-31 | 51.59 | 54.18 | 51.20 | 52.78 | 5.5M |
| 2025-03-28 | 52.52 | 52.78 | 51.50 | 51.51 | 3.2M |
| 2025-03-27 | 52.26 | 53.49 | 51.67 | 52.25 | 4.4M |
| 2025-03-26 | 53.61 | 53.62 | 52.05 | 52.53 | 4.5M |
| 2025-03-25 | 55.74 | 55.96 | 53.01 | 53.15 | 5.2M |
| 2025-03-24 | 57.00 | 57.47 | 54.09 | 55.71 | 6.2M |
| 2025-03-21 | 61.42 | 61.43 | 57.54 | 57.57 | 8.7M |
| 2025-03-20 | 66.05 | 69.37 | 63.17 | 63.23 | 12.1M |
| 2025-03-19 | 87.60 | 87.60 | 70.18 | 71.48 | 18.4M |