| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
26.51 |
27.58 |
26.51 |
27.12 |
4,669.0K |
| 09:35 |
27.12 |
27.12 |
26.95 |
27.00 |
1,269.1K |
| 09:40 |
27.00 |
27.03 |
26.90 |
26.90 |
632.8K |
| 09:45 |
26.89 |
27.00 |
26.83 |
26.83 |
905.4K |
| 09:50 |
26.83 |
26.83 |
26.66 |
26.67 |
704.7K |
| 09:55 |
26.67 |
26.75 |
26.62 |
26.73 |
514.3K |
| 10:00 |
26.73 |
26.86 |
26.73 |
26.75 |
404.4K |
| 10:05 |
26.76 |
26.76 |
26.68 |
26.70 |
306.5K |
| 10:10 |
26.71 |
26.73 |
26.65 |
26.67 |
279.8K |
| 10:15 |
26.72 |
26.73 |
26.68 |
26.69 |
253.3K |
| 10:20 |
26.69 |
26.73 |
26.65 |
26.73 |
285.1K |
| 10:25 |
26.74 |
26.79 |
26.71 |
26.71 |
232.3K |
| 10:30 |
26.73 |
26.85 |
26.71 |
26.84 |
442.9K |
| 10:35 |
26.84 |
26.85 |
26.62 |
26.67 |
526.5K |
| 10:40 |
26.67 |
26.70 |
26.47 |
26.53 |
946.8K |
| 10:45 |
26.56 |
26.70 |
26.56 |
26.68 |
250.6K |
| 10:50 |
26.69 |
26.73 |
26.63 |
26.66 |
266.3K |
| 10:55 |
26.67 |
26.75 |
26.63 |
26.72 |
258.4K |
| 11:00 |
26.74 |
26.88 |
26.71 |
26.83 |
290.2K |
| 11:05 |
26.84 |
26.87 |
26.81 |
26.84 |
237.6K |
| 11:10 |
26.82 |
26.83 |
26.77 |
26.81 |
243.8K |
| 11:15 |
26.81 |
26.86 |
26.77 |
26.80 |
351.0K |
| 11:20 |
26.80 |
26.85 |
26.77 |
26.84 |
238.9K |
| 11:25 |
26.80 |
26.90 |
26.80 |
26.85 |
286.0K |
| 13:00 |
26.86 |
26.86 |
26.61 |
26.66 |
363.0K |
| 13:05 |
26.70 |
26.70 |
26.59 |
26.63 |
658.1K |
| 13:10 |
26.66 |
26.69 |
26.60 |
26.63 |
251.1K |
| 13:15 |
26.62 |
26.69 |
26.62 |
26.63 |
184.0K |
| 13:20 |
26.63 |
26.72 |
26.61 |
26.69 |
276.2K |
| 13:25 |
26.70 |
26.73 |
26.64 |
26.71 |
358.2K |
| 13:30 |
26.73 |
26.73 |
26.61 |
26.64 |
251.1K |
| 13:35 |
26.65 |
26.67 |
26.62 |
26.65 |
366.7K |
| 13:40 |
26.65 |
26.70 |
26.64 |
26.67 |
201.0K |
| 13:45 |
26.67 |
26.68 |
26.61 |
26.62 |
265.5K |
| 13:50 |
26.62 |
26.63 |
26.56 |
26.60 |
448.7K |
| 13:55 |
26.60 |
26.60 |
26.51 |
26.53 |
360.7K |
| 14:00 |
26.52 |
26.62 |
26.52 |
26.61 |
270.8K |
| 14:05 |
26.61 |
26.61 |
26.55 |
26.59 |
174.1K |
| 14:10 |
26.60 |
26.61 |
26.56 |
26.56 |
288.6K |
| 14:15 |
26.56 |
26.63 |
26.56 |
26.60 |
315.9K |
| 14:20 |
26.60 |
26.63 |
26.57 |
26.57 |
202.5K |
| 14:25 |
26.56 |
26.59 |
26.53 |
26.56 |
253.7K |
| 14:30 |
26.57 |
26.59 |
26.50 |
26.52 |
354.6K |
| 14:35 |
26.52 |
26.54 |
26.49 |
26.50 |
385.1K |
| 14:40 |
26.50 |
26.55 |
26.48 |
26.53 |
389.9K |
| 14:45 |
26.53 |
26.58 |
26.50 |
26.51 |
521.2K |
| 14:50 |
26.51 |
26.55 |
26.45 |
26.48 |
731.3K |
| 14:55 |
26.49 |
26.51 |
26.46 |
26.46 |
355.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
26.60 |
26.74 |
26.02 |
26.40 |
21.6M |
| 2025-09-26 |
26.55 |
27.64 |
26.44 |
26.48 |
23.1M |
| 2025-09-25 |
25.70 |
26.86 |
25.66 |
26.61 |
25.8M |
| 2025-09-24 |
25.50 |
25.79 |
25.40 |
25.74 |
17.4M |
| 2025-09-23 |
26.05 |
26.19 |
25.30 |
25.67 |
20.3M |
| 2025-09-22 |
27.12 |
27.25 |
25.80 |
25.98 |
28.6M |
| 2025-09-19 |
26.28 |
27.05 |
26.22 |
26.92 |
28.6M |
| 2025-09-18 |
26.58 |
27.03 |
26.09 |
26.30 |
30.7M |
| 2025-09-17 |
26.16 |
26.59 |
26.00 |
26.55 |
19.6M |
| 2025-09-16 |
26.48 |
26.48 |
25.73 |
26.32 |
21.7M |
| 2025-09-15 |
26.97 |
27.07 |
26.30 |
26.36 |
19.5M |
| 2025-09-12 |
27.61 |
27.68 |
26.86 |
26.86 |
30.4M |
| 2025-09-11 |
25.75 |
27.77 |
25.60 |
27.60 |
45.5M |
| 2025-09-10 |
26.14 |
26.28 |
25.37 |
25.77 |
15.1M |
| 2025-09-09 |
26.37 |
26.64 |
26.02 |
26.16 |
19.0M |
| 2025-09-08 |
25.72 |
26.40 |
25.56 |
26.36 |
24.7M |
| 2025-09-05 |
25.47 |
26.05 |
25.30 |
25.75 |
20.4M |
| 2025-09-04 |
25.17 |
26.15 |
25.05 |
25.29 |
22.7M |
| 2025-09-03 |
25.36 |
25.57 |
25.03 |
25.14 |
12.7M |
| 2025-09-02 |
26.16 |
26.20 |
25.00 |
25.38 |
21.7M |
| 2025-09-01 |
26.35 |
26.38 |
25.91 |
26.08 |
17.1M |
| 2025-08-29 |
25.77 |
26.50 |
25.64 |
26.18 |
21.7M |
| 2025-08-28 |
25.70 |
25.95 |
25.15 |
25.66 |
19.5M |
| 2025-08-27 |
26.20 |
26.39 |
25.70 |
25.70 |
23.2M |
| 2025-08-26 |
25.98 |
26.39 |
25.86 |
26.19 |
23.4M |
| 2025-08-25 |
25.76 |
26.31 |
25.76 |
25.97 |
29.1M |
| 2025-08-22 |
25.69 |
25.72 |
25.47 |
25.71 |
15.3M |
| 2025-08-21 |
25.60 |
25.87 |
25.43 |
25.72 |
21.1M |
| 2025-08-20 |
25.40 |
25.61 |
25.23 |
25.60 |
16.3M |
| 2025-08-19 |
25.85 |
25.92 |
25.33 |
25.43 |
20.7M |
| 2025-08-18 |
26.28 |
26.29 |
25.64 |
25.87 |
24.4M |
| 2025-08-15 |
26.11 |
26.45 |
26.04 |
26.14 |
19.7M |
| 2025-08-14 |
26.71 |
26.74 |
26.20 |
26.25 |
18.4M |
| 2025-08-13 |
26.60 |
26.75 |
26.32 |
26.71 |
17.4M |
| 2025-08-12 |
26.12 |
26.77 |
25.90 |
26.60 |
25.6M |
| 2025-08-11 |
24.98 |
26.15 |
24.89 |
25.90 |
28.8M |
| 2025-08-08 |
24.48 |
24.81 |
24.48 |
24.66 |
11.3M |
| 2025-08-07 |
24.57 |
24.62 |
24.32 |
24.47 |
7.3M |
| 2025-08-06 |
24.52 |
24.62 |
24.30 |
24.57 |
9.1M |
| 2025-08-05 |
24.53 |
24.65 |
24.39 |
24.52 |
8.3M |
| 2025-08-04 |
24.39 |
24.60 |
24.28 |
24.39 |
8.8M |
| 2025-08-01 |
24.54 |
24.87 |
24.40 |
24.44 |
13.1M |
| 2025-07-31 |
24.27 |
24.87 |
24.05 |
24.53 |
21.2M |
| 2025-07-30 |
24.28 |
24.97 |
23.96 |
24.18 |
23.2M |
| 2025-07-29 |
23.61 |
23.67 |
23.35 |
23.61 |
8.2M |
| 2025-07-28 |
23.69 |
23.82 |
23.50 |
23.69 |
6.1M |
| 2025-07-25 |
23.65 |
23.78 |
23.55 |
23.60 |
5.5M |
| 2025-07-24 |
23.58 |
23.66 |
23.37 |
23.61 |
9.7M |
| 2025-07-23 |
23.82 |
23.99 |
23.55 |
23.62 |
10.5M |
| 2025-07-22 |
23.50 |
23.97 |
23.45 |
23.80 |
10.5M |
| 2025-07-21 |
23.55 |
23.60 |
23.35 |
23.50 |
5.9M |
| 2025-07-18 |
23.33 |
23.54 |
23.24 |
23.48 |
7.7M |
| 2025-07-17 |
22.86 |
23.45 |
22.86 |
23.32 |
8.7M |
| 2025-07-16 |
22.97 |
23.05 |
22.84 |
22.87 |
5.6M |
| 2025-07-15 |
22.94 |
23.19 |
22.86 |
22.94 |
7.8M |
| 2025-07-14 |
22.81 |
23.15 |
22.61 |
22.98 |
8.7M |
| 2025-07-11 |
23.03 |
23.15 |
22.70 |
22.77 |
14.7M |
| 2025-07-10 |
23.03 |
23.12 |
22.90 |
22.97 |
5.6M |
| 2025-07-09 |
23.00 |
23.10 |
22.90 |
22.94 |
7.2M |
| 2025-07-08 |
22.75 |
23.20 |
22.54 |
23.06 |
9.3M |
| 2025-07-07 |
22.74 |
23.00 |
22.58 |
22.72 |
6.2M |
| 2025-07-04 |
22.60 |
22.93 |
22.42 |
22.75 |
8.8M |
| 2025-07-03 |
22.22 |
22.65 |
22.19 |
22.47 |
8.3M |
| 2025-07-02 |
22.31 |
22.36 |
22.13 |
22.20 |
6.0M |
| 2025-07-01 |
22.42 |
22.58 |
22.21 |
22.36 |
8.5M |
| 2025-06-30 |
22.12 |
22.40 |
22.00 |
22.31 |
8.4M |
| 2025-06-27 |
22.02 |
22.18 |
21.73 |
22.00 |
6.9M |
| 2025-06-26 |
22.41 |
22.43 |
21.93 |
21.93 |
9.9M |
| 2025-06-25 |
22.07 |
22.44 |
21.93 |
22.40 |
9.0M |
| 2025-06-24 |
21.77 |
22.15 |
21.68 |
22.06 |
7.4M |
| 2025-06-23 |
21.78 |
21.96 |
21.58 |
21.70 |
5.7M |
| 2025-06-20 |
21.71 |
22.32 |
21.71 |
21.96 |
6.9M |
| 2025-06-19 |
22.34 |
22.42 |
21.63 |
21.84 |
9.2M |
| 2025-06-18 |
22.58 |
22.86 |
22.53 |
22.70 |
5.3M |
| 2025-06-17 |
22.93 |
22.93 |
22.59 |
22.61 |
6.7M |
| 2025-06-16 |
22.76 |
23.12 |
22.73 |
22.83 |
5.3M |
| 2025-06-13 |
23.01 |
23.16 |
22.84 |
22.86 |
6.2M |
| 2025-06-12 |
23.19 |
23.19 |
22.74 |
23.08 |
8.7M |
| 2025-06-11 |
32.29 |
32.70 |
32.16 |
32.37 |
5.1M |
| 2025-06-10 |
32.67 |
32.72 |
32.16 |
32.18 |
4.8M |
| 2025-06-09 |
32.72 |
32.87 |
32.45 |
32.65 |
5.5M |
| 2025-06-06 |
32.78 |
33.19 |
32.60 |
32.71 |
4.4M |
| 2025-06-05 |
32.52 |
32.84 |
32.42 |
32.75 |
3.2M |
| 2025-06-04 |
32.59 |
32.87 |
32.31 |
32.50 |
4.3M |
| 2025-06-03 |
32.77 |
32.91 |
32.33 |
32.38 |
5.4M |
| 2025-05-30 |
33.22 |
33.22 |
32.69 |
32.76 |
4.3M |
| 2025-05-29 |
33.11 |
33.56 |
32.97 |
33.24 |
4.1M |
| 2025-05-28 |
33.02 |
33.35 |
32.82 |
33.27 |
2.7M |
| 2025-05-27 |
33.44 |
33.75 |
32.90 |
32.99 |
4.2M |
| 2025-05-26 |
33.84 |
34.15 |
33.30 |
33.44 |
3.8M |
| 2025-05-23 |
33.61 |
34.25 |
33.60 |
33.85 |
5.7M |
| 2025-05-22 |
33.62 |
33.93 |
33.49 |
33.60 |
3.7M |
| 2025-05-21 |
33.17 |
33.78 |
33.06 |
33.67 |
5.7M |
| 2025-05-20 |
32.47 |
33.85 |
32.21 |
33.15 |
7.3M |
| 2025-05-19 |
32.71 |
32.97 |
32.08 |
32.36 |
4.5M |
| 2025-05-16 |
33.27 |
33.39 |
32.85 |
32.86 |
4.6M |
| 2025-05-15 |
33.28 |
33.55 |
32.96 |
33.37 |
3.4M |
| 2025-05-14 |
33.26 |
33.44 |
32.98 |
33.34 |
3.8M |
| 2025-05-13 |
33.73 |
33.74 |
33.20 |
33.25 |
4.6M |
| 2025-05-12 |
33.05 |
33.45 |
32.88 |
33.26 |
5.4M |
| 2025-05-09 |
33.26 |
33.27 |
32.78 |
32.79 |
4.8M |
| 2025-05-08 |
33.22 |
33.59 |
33.11 |
33.26 |
4.1M |
| 2025-05-07 |
33.90 |
34.28 |
33.00 |
33.21 |
5.3M |
| 2025-05-06 |
33.00 |
33.86 |
32.48 |
33.49 |
7.3M |
| 2025-04-30 |
33.10 |
33.26 |
32.79 |
32.84 |
4.1M |
| 2025-04-29 |
32.90 |
33.19 |
32.52 |
33.10 |
5.2M |
| 2025-04-28 |
32.79 |
33.58 |
32.71 |
33.48 |
4.0M |
| 2025-04-25 |
32.98 |
33.10 |
32.71 |
32.81 |
2.0M |
| 2025-04-24 |
33.14 |
33.15 |
32.66 |
32.88 |
3.3M |
| 2025-04-23 |
32.70 |
33.43 |
32.47 |
33.18 |
5.2M |
| 2025-04-22 |
32.17 |
32.83 |
32.02 |
32.37 |
4.7M |
| 2025-04-21 |
32.04 |
32.30 |
31.75 |
32.08 |
3.3M |
| 2025-04-18 |
31.55 |
32.00 |
31.50 |
31.81 |
3.6M |
| 2025-04-17 |
31.71 |
31.87 |
31.48 |
31.56 |
4.9M |
| 2025-04-16 |
32.35 |
32.36 |
31.16 |
31.77 |
7.4M |
| 2025-04-15 |
32.46 |
32.63 |
32.11 |
32.51 |
3.7M |
| 2025-04-14 |
32.65 |
32.88 |
32.46 |
32.56 |
5.5M |
| 2025-04-11 |
32.00 |
32.78 |
31.77 |
32.51 |
5.4M |
| 2025-04-10 |
32.50 |
33.16 |
31.88 |
32.03 |
9.2M |
| 2025-04-09 |
31.68 |
31.89 |
30.80 |
31.35 |
10.6M |
| 2025-04-08 |
31.48 |
32.20 |
30.70 |
31.90 |
12.1M |
| 2025-04-07 |
32.30 |
33.15 |
31.53 |
31.53 |
14.4M |
| 2025-04-03 |
36.12 |
36.33 |
34.73 |
35.03 |
8.9M |
| 2025-04-02 |
35.96 |
36.58 |
35.82 |
36.36 |
7.0M |
| 2025-04-01 |
37.00 |
37.25 |
35.97 |
36.06 |
6.4M |
| 2025-03-31 |
36.21 |
37.52 |
36.05 |
36.83 |
10.4M |
| 2025-03-28 |
36.17 |
36.32 |
35.67 |
35.95 |
4.4M |
| 2025-03-27 |
35.81 |
36.58 |
35.51 |
36.24 |
5.0M |
| 2025-03-26 |
36.05 |
36.29 |
35.68 |
35.80 |
4.3M |
| 2025-03-25 |
35.28 |
36.30 |
35.06 |
36.05 |
6.9M |
| 2025-03-24 |
35.62 |
36.00 |
35.02 |
35.42 |
6.1M |
| 2025-03-21 |
35.80 |
35.90 |
35.01 |
35.19 |
4.5M |
| 2025-03-20 |
36.30 |
36.30 |
35.55 |
35.72 |
4.9M |
| 2025-03-19 |
36.43 |
36.70 |
36.00 |
36.21 |
5.2M |
| 2025-03-18 |
37.76 |
38.28 |
36.30 |
36.42 |
9.1M |
| 2025-03-17 |
37.80 |
38.36 |
36.75 |
37.20 |
11.9M |
| 2025-03-14 |
37.29 |
37.38 |
36.52 |
37.08 |
8.8M |
| 2025-03-13 |
37.30 |
37.37 |
36.36 |
36.95 |
7.4M |
| 2025-03-12 |
35.30 |
37.22 |
35.20 |
37.08 |
14.2M |
| 2025-03-11 |
34.09 |
35.37 |
33.90 |
34.98 |
6.7M |
| 2025-03-10 |
34.70 |
34.79 |
33.88 |
34.41 |
5.2M |
| 2025-03-07 |
34.21 |
35.00 |
33.95 |
34.54 |
6.3M |
| 2025-03-06 |
33.57 |
34.62 |
33.52 |
34.20 |
7.4M |
| 2025-03-05 |
33.63 |
33.77 |
33.14 |
33.48 |
4.5M |
| 2025-03-04 |
33.17 |
33.88 |
33.17 |
33.55 |
3.9M |
| 2025-03-03 |
33.65 |
34.22 |
33.38 |
33.46 |
5.1M |
| 2025-02-28 |
33.68 |
34.21 |
33.39 |
33.62 |
8.0M |
| 2025-02-27 |
33.55 |
33.88 |
33.35 |
33.78 |
4.3M |
| 2025-02-26 |
33.29 |
33.78 |
33.16 |
33.62 |
4.7M |
| 2025-02-25 |
33.62 |
33.73 |
33.23 |
33.36 |
5.8M |
| 2025-02-24 |
34.60 |
34.70 |
33.73 |
33.77 |
7.5M |
| 2025-02-21 |
33.60 |
34.75 |
33.56 |
34.50 |
10.7M |
| 2025-02-20 |
33.31 |
33.80 |
32.90 |
33.60 |
6.4M |
| 2025-02-19 |
33.78 |
33.80 |
33.17 |
33.46 |
8.3M |
| 2025-02-18 |
32.80 |
33.71 |
32.61 |
33.49 |
10.1M |
| 2025-02-17 |
32.85 |
33.14 |
32.35 |
32.81 |
6.5M |
| 2025-02-14 |
32.45 |
33.10 |
32.41 |
32.97 |
6.6M |
| 2025-02-13 |
33.01 |
33.18 |
32.43 |
32.49 |
9.1M |
| 2025-02-12 |
32.91 |
33.14 |
32.68 |
33.01 |
5.1M |
| 2025-02-11 |
33.20 |
33.34 |
32.77 |
33.08 |
7.0M |
| 2025-02-10 |
34.25 |
34.25 |
33.15 |
33.22 |
10.5M |
| 2025-02-07 |
34.14 |
34.79 |
33.84 |
34.25 |
7.2M |
| 2025-02-06 |
34.05 |
34.55 |
33.81 |
34.11 |
7.5M |
| 2025-02-05 |
34.41 |
34.94 |
33.79 |
34.11 |
13.5M |
| 2025-01-27 |
34.60 |
35.00 |
34.20 |
34.40 |
9.2M |
| 2025-01-24 |
33.40 |
35.17 |
33.24 |
34.60 |
13.1M |
| 2025-01-23 |
33.97 |
34.00 |
33.10 |
33.41 |
9.3M |
| 2025-01-22 |
34.08 |
34.16 |
33.31 |
33.66 |
6.8M |
| 2025-01-21 |
33.45 |
34.08 |
33.03 |
33.95 |
13.1M |
| 2025-01-20 |
32.56 |
33.43 |
32.48 |
33.25 |
11.4M |
| 2025-01-17 |
31.87 |
32.60 |
31.76 |
32.30 |
7.9M |
| 2025-01-16 |
31.43 |
32.08 |
31.31 |
31.86 |
7.4M |
| 2025-01-15 |
32.13 |
32.22 |
31.21 |
31.31 |
8.7M |
| 2025-01-14 |
31.40 |
32.48 |
31.21 |
32.21 |
10.1M |
| 2025-01-13 |
31.02 |
32.06 |
30.98 |
31.72 |
10.4M |
| 2025-01-10 |
30.97 |
31.26 |
30.77 |
31.02 |
3.7M |
| 2025-01-09 |
31.60 |
31.88 |
30.90 |
30.97 |
5.9M |
| 2025-01-08 |
31.35 |
31.78 |
30.61 |
31.62 |
7.2M |
| 2025-01-07 |
31.04 |
31.57 |
30.81 |
31.49 |
6.5M |
| 2025-01-06 |
30.90 |
31.20 |
30.59 |
31.03 |
8.1M |
| 2025-01-03 |
30.10 |
31.16 |
30.10 |
30.59 |
8.3M |
| 2025-01-02 |
31.80 |
31.80 |
30.10 |
30.44 |
11.6M |