27.19
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 26.00 | 26.00 | 25.72 | 25.72 | 21.0K |
| 09:31 | 25.72 | 25.72 | 25.72 | 25.72 | 1.3K |
| 09:32 | 25.83 | 25.90 | 25.83 | 25.90 | 3.5K |
| 09:33 | 25.90 | 25.90 | 25.90 | 25.90 | 0.3K |
| 09:34 | 25.90 | 25.90 | 25.90 | 25.90 | 1.5K |
| 09:36 | 25.75 | 25.76 | 25.71 | 25.71 | 19.6K |
| 09:37 | 25.75 | 25.77 | 25.70 | 25.77 | 1.8K |
| 09:38 | 25.77 | 25.77 | 25.77 | 25.77 | 0.7K |
| 09:39 | 25.72 | 25.72 | 25.72 | 25.72 | 0.1K |
| 09:40 | 25.77 | 25.77 | 25.72 | 25.76 | 15.1K |
| 09:41 | 25.77 | 25.86 | 25.77 | 25.86 | 14.9K |
| 09:42 | 25.86 | 25.86 | 25.86 | 25.86 | 0.8K |
| 09:44 | 25.79 | 25.85 | 25.79 | 25.85 | 4.7K |
| 09:46 | 25.85 | 25.88 | 25.85 | 25.87 | 4.2K |
| 09:47 | 25.87 | 25.87 | 25.84 | 25.84 | 1.6K |
| 09:48 | 25.91 | 25.91 | 25.91 | 25.91 | 3.4K |
| 09:49 | 25.90 | 25.94 | 25.90 | 25.94 | 2.7K |
| 09:50 | 25.94 | 26.03 | 25.94 | 25.97 | 32.9K |
| 09:51 | 26.00 | 26.00 | 26.00 | 26.00 | 0.5K |
| 09:52 | 26.00 | 26.00 | 26.00 | 26.00 | 28.1K |
| 09:53 | 26.02 | 26.02 | 25.96 | 25.96 | 2.1K |
| 09:54 | 25.98 | 26.02 | 25.98 | 26.02 | 3.5K |
| 09:55 | 25.99 | 25.99 | 25.97 | 25.97 | 13.8K |
| 09:56 | 25.96 | 25.96 | 25.93 | 25.93 | 1.3K |
| 09:57 | 25.94 | 25.94 | 25.94 | 25.94 | 1.1K |
| 09:59 | 25.94 | 25.99 | 25.94 | 25.99 | 3.0K |
| 10:00 | 25.98 | 26.01 | 25.98 | 26.01 | 6.1K |
| 10:01 | 26.02 | 26.02 | 26.02 | 26.02 | 0.6K |
| 10:02 | 25.92 | 25.92 | 25.89 | 25.89 | 2.6K |
| 10:03 | 25.89 | 25.95 | 25.89 | 25.94 | 52.4K |
| 10:04 | 25.81 | 25.81 | 25.68 | 25.68 | 1.7K |
| 10:05 | 25.74 | 25.74 | 25.71 | 25.71 | 1.8K |
| 10:07 | 25.62 | 25.62 | 25.62 | 25.62 | 0.3K |
| 10:08 | 25.65 | 25.67 | 25.65 | 25.67 | 1.3K |
| 10:09 | 25.64 | 25.64 | 25.64 | 25.64 | 0.4K |
| 10:10 | 25.63 | 25.63 | 25.60 | 25.62 | 1.9K |
| 10:11 | 25.68 | 25.68 | 25.68 | 25.68 | 1.7K |
| 10:15 | 25.59 | 25.68 | 25.54 | 25.68 | 2.1K |
| 10:16 | 25.68 | 25.68 | 25.68 | 25.68 | 0.7K |
| 10:17 | 25.65 | 25.71 | 25.65 | 25.71 | 1.2K |
| 10:18 | 25.72 | 25.72 | 25.72 | 25.72 | 0.2K |
| 10:19 | 25.70 | 25.70 | 25.70 | 25.70 | 0.2K |
| 10:20 | 25.71 | 25.73 | 25.71 | 25.73 | 2.1K |
| 10:22 | 25.69 | 25.69 | 25.63 | 25.63 | 5.0K |
| 10:24 | 25.60 | 25.66 | 25.60 | 25.66 | 2.7K |
| 10:25 | 25.58 | 25.58 | 25.58 | 25.58 | 0.5K |
| 10:26 | 25.57 | 25.57 | 25.57 | 25.57 | 0.2K |
| 10:27 | 25.55 | 25.55 | 25.55 | 25.55 | 1.5K |
| 10:29 | 25.55 | 25.60 | 25.55 | 25.60 | 1.6K |
| 10:31 | 25.54 | 25.54 | 25.54 | 25.54 | 0.9K |
| 10:32 | 25.58 | 25.58 | 25.58 | 25.58 | 1.8K |
| 10:33 | 25.63 | 25.63 | 25.63 | 25.63 | 0.8K |
| 10:35 | 25.66 | 25.66 | 25.66 | 25.66 | 1.2K |
| 10:37 | 25.70 | 25.70 | 25.70 | 25.70 | 1.2K |
| 10:38 | 25.73 | 25.75 | 25.73 | 25.75 | 1.3K |
| 10:40 | 25.77 | 25.77 | 25.77 | 25.77 | 0.8K |
| 10:41 | 25.77 | 25.77 | 25.77 | 25.77 | 0.2K |
| 10:42 | 25.77 | 25.77 | 25.77 | 25.77 | 0.5K |
| 10:43 | 25.74 | 25.74 | 25.74 | 25.74 | 2.3K |
| 10:44 | 25.76 | 25.76 | 25.76 | 25.76 | 11.6K |
| 10:49 | 25.76 | 25.76 | 25.76 | 25.76 | 5.1K |
| 10:50 | 25.75 | 25.75 | 25.75 | 25.75 | 0.7K |
| 10:51 | 25.76 | 25.76 | 25.76 | 25.76 | 0.2K |
| 10:52 | 25.72 | 25.72 | 25.72 | 25.72 | 0.6K |
| 10:53 | 25.72 | 25.72 | 25.69 | 25.69 | 1.2K |
| 10:54 | 25.68 | 25.73 | 25.68 | 25.73 | 0.5K |
| 10:55 | 25.75 | 25.75 | 25.75 | 25.75 | 0.2K |
| 10:56 | 25.72 | 25.74 | 25.72 | 25.74 | 1.1K |
| 10:57 | 25.76 | 25.77 | 25.76 | 25.77 | 0.8K |
| 10:58 | 25.78 | 25.78 | 25.78 | 25.78 | 0.8K |
| 10:59 | 25.80 | 25.80 | 25.80 | 25.80 | 0.6K |
| 11:00 | 25.80 | 25.80 | 25.80 | 25.80 | 0.5K |
| 11:01 | 25.79 | 25.79 | 25.79 | 25.79 | 1.7K |
| 11:02 | 25.85 | 25.85 | 25.84 | 25.84 | 0.7K |
| 11:03 | 25.85 | 25.85 | 25.85 | 25.85 | 0.6K |
| 11:04 | 25.88 | 25.88 | 25.88 | 25.88 | 0.6K |
| 11:05 | 25.88 | 25.88 | 25.88 | 25.88 | 0.9K |
| 11:06 | 25.88 | 25.89 | 25.88 | 25.89 | 1.1K |
| 11:09 | 25.84 | 25.84 | 25.82 | 25.83 | 5.7K |
| 11:10 | 25.83 | 25.84 | 25.83 | 25.84 | 7.3K |
| 11:11 | 25.85 | 25.86 | 25.81 | 25.81 | 11.9K |
| 11:12 | 25.82 | 25.82 | 25.82 | 25.82 | 1.0K |
| 11:13 | 25.86 | 25.89 | 25.86 | 25.89 | 2.8K |
| 11:14 | 25.88 | 25.88 | 25.88 | 25.88 | 1.4K |
| 11:16 | 25.93 | 25.93 | 25.93 | 25.93 | 0.9K |
| 11:17 | 25.99 | 25.99 | 25.99 | 25.99 | 0.1K |
| 11:18 | 26.02 | 26.04 | 26.02 | 26.02 | 1.4K |
| 11:19 | 26.02 | 26.10 | 26.02 | 26.10 | 51.6K |
| 11:20 | 26.13 | 26.25 | 26.13 | 26.25 | 7.5K |
| 11:21 | 26.19 | 26.19 | 26.19 | 26.19 | 12.2K |
| 11:23 | 26.24 | 26.29 | 26.24 | 26.29 | 1.1K |
| 11:24 | 26.26 | 26.30 | 26.25 | 26.27 | 10.0K |
| 11:25 | 26.33 | 26.33 | 26.33 | 26.33 | 0.9K |
| 11:26 | 26.33 | 26.35 | 26.33 | 26.35 | 1.0K |
| 11:28 | 26.33 | 26.33 | 26.32 | 26.32 | 2.2K |
| 11:29 | 26.30 | 26.33 | 26.30 | 26.33 | 2.3K |
| 11:30 | 26.40 | 26.40 | 26.40 | 26.40 | 1.5K |
| 11:31 | 26.46 | 26.46 | 26.44 | 26.44 | 0.4K |
| 11:32 | 26.47 | 26.47 | 26.47 | 26.47 | 0.5K |
| 11:33 | 26.45 | 26.45 | 26.45 | 26.45 | 1.2K |
| 11:35 | 26.50 | 26.53 | 26.50 | 26.53 | 5.5K |
| 11:36 | 26.54 | 26.54 | 26.54 | 26.54 | 0.6K |
| 11:37 | 26.54 | 26.54 | 26.54 | 26.54 | 0.9K |
| 11:38 | 26.51 | 26.51 | 26.51 | 26.51 | 6.1K |
| 11:39 | 26.50 | 26.50 | 26.48 | 26.50 | 3.3K |
| 11:41 | 26.46 | 26.46 | 26.46 | 26.46 | 1.7K |
| 11:42 | 26.40 | 26.44 | 26.40 | 26.44 | 5.4K |
| 11:45 | 26.46 | 26.46 | 26.46 | 26.46 | 0.9K |
| 11:46 | 26.49 | 26.53 | 26.49 | 26.53 | 2.6K |
| 11:47 | 26.54 | 26.54 | 26.54 | 26.54 | 2.0K |
| 11:49 | 26.56 | 26.56 | 26.56 | 26.56 | 1.0K |
| 11:50 | 26.49 | 26.49 | 26.49 | 26.49 | 1.1K |
| 11:52 | 26.48 | 26.48 | 26.48 | 26.48 | 0.7K |
| 11:53 | 26.50 | 26.52 | 26.50 | 26.50 | 2.2K |
| 11:54 | 26.51 | 26.51 | 26.51 | 26.51 | 4.2K |
| 11:55 | 26.48 | 26.50 | 26.48 | 26.50 | 1.9K |
| 11:56 | 26.51 | 26.51 | 26.51 | 26.51 | 0.6K |
| 11:57 | 26.51 | 26.51 | 26.51 | 26.51 | 1.9K |
| 11:58 | 26.56 | 26.56 | 26.54 | 26.54 | 0.7K |
| 11:59 | 26.54 | 26.54 | 26.52 | 26.52 | 1.0K |
| 12:01 | 26.50 | 26.50 | 26.50 | 26.50 | 0.6K |
| 12:02 | 26.48 | 26.48 | 26.48 | 26.48 | 0.7K |
| 12:03 | 26.51 | 26.51 | 26.49 | 26.49 | 3.9K |
| 12:04 | 26.43 | 26.43 | 26.43 | 26.43 | 7.1K |
| 12:05 | 26.45 | 26.45 | 26.45 | 26.45 | 0.3K |
| 12:06 | 26.50 | 26.56 | 26.50 | 26.56 | 2.0K |
| 12:07 | 26.55 | 26.60 | 26.55 | 26.60 | 0.5K |
| 12:08 | 26.69 | 26.69 | 26.69 | 26.69 | 3.2K |
| 12:12 | 26.67 | 26.67 | 26.67 | 26.67 | 0.5K |
| 12:13 | 26.65 | 26.65 | 26.65 | 26.65 | 2.1K |
| 12:14 | 26.64 | 26.65 | 26.64 | 26.65 | 1.6K |
| 12:15 | 26.66 | 26.66 | 26.61 | 26.61 | 10.7K |
| 12:16 | 26.52 | 26.52 | 26.52 | 26.52 | 0.5K |
| 12:17 | 26.53 | 26.53 | 26.53 | 26.53 | 2.4K |
| 12:21 | 26.58 | 26.58 | 26.55 | 26.55 | 1.0K |
| 12:22 | 26.52 | 26.52 | 26.52 | 26.52 | 0.4K |
| 12:23 | 26.52 | 26.56 | 26.52 | 26.56 | 3.2K |
| 12:26 | 26.61 | 26.61 | 26.61 | 26.61 | 2.1K |
| 12:28 | 26.56 | 26.59 | 26.56 | 26.59 | 0.6K |
| 12:29 | 26.62 | 26.62 | 26.62 | 26.62 | 1.9K |
| 12:32 | 26.65 | 26.65 | 26.65 | 26.65 | 1.8K |
| 12:34 | 26.65 | 26.65 | 26.65 | 26.65 | 1.5K |
| 12:35 | 26.62 | 26.62 | 26.62 | 26.62 | 1.3K |
| 12:36 | 26.60 | 26.60 | 26.60 | 26.60 | 0.8K |
| 12:37 | 26.62 | 26.62 | 26.62 | 26.62 | 1.1K |
| 12:38 | 26.61 | 26.61 | 26.59 | 26.59 | 1.7K |
| 12:39 | 26.58 | 26.58 | 26.58 | 26.58 | 0.7K |
| 12:40 | 26.59 | 26.59 | 26.59 | 26.59 | 1.3K |
| 12:41 | 26.58 | 26.58 | 26.58 | 26.58 | 0.7K |
| 12:42 | 26.57 | 26.57 | 26.56 | 26.56 | 2.2K |
| 12:43 | 26.52 | 26.56 | 26.52 | 26.56 | 1.6K |
| 12:44 | 26.56 | 26.56 | 26.56 | 26.56 | 0.9K |
| 12:46 | 26.61 | 26.63 | 26.61 | 26.63 | 0.7K |
| 12:47 | 26.67 | 26.67 | 26.67 | 26.67 | 1.1K |
| 12:49 | 26.72 | 26.72 | 26.72 | 26.72 | 0.5K |
| 12:51 | 26.73 | 26.73 | 26.73 | 26.73 | 0.8K |
| 12:52 | 26.77 | 26.77 | 26.77 | 26.77 | 0.5K |
| 12:54 | 26.80 | 26.81 | 26.80 | 26.81 | 2.2K |
| 12:55 | 26.81 | 26.81 | 26.81 | 26.81 | 4.2K |
| 12:56 | 26.78 | 26.78 | 26.78 | 26.78 | 3.1K |
| 12:57 | 26.82 | 26.82 | 26.82 | 26.82 | 0.6K |
| 12:59 | 26.81 | 26.84 | 26.81 | 26.84 | 1.5K |
| 13:00 | 26.85 | 26.85 | 26.85 | 26.85 | 0.1K |
| 13:01 | 26.83 | 26.85 | 26.83 | 26.85 | 1.8K |
| 13:02 | 26.84 | 26.85 | 26.84 | 26.85 | 1.1K |
| 13:03 | 26.87 | 26.87 | 26.87 | 26.87 | 1.4K |
| 13:05 | 26.99 | 26.99 | 26.99 | 26.99 | 8.5K |
| 13:06 | 26.97 | 26.97 | 26.94 | 26.94 | 3.2K |
| 13:08 | 26.90 | 26.93 | 26.90 | 26.93 | 6.7K |
| 13:09 | 26.93 | 26.97 | 26.86 | 26.86 | 12.5K |
| 13:10 | 26.87 | 26.87 | 26.87 | 26.87 | 1.6K |
| 13:11 | 26.87 | 26.87 | 26.87 | 26.87 | 1.1K |
| 13:12 | 26.89 | 26.92 | 26.89 | 26.92 | 1.8K |
| 13:13 | 26.87 | 26.87 | 26.87 | 26.87 | 0.1K |
| 13:14 | 26.87 | 26.87 | 26.87 | 26.87 | 1.0K |
| 13:15 | 26.93 | 26.93 | 26.93 | 26.93 | 0.5K |
| 13:16 | 26.85 | 26.85 | 26.85 | 26.85 | 2.1K |
| 13:17 | 26.79 | 26.79 | 26.78 | 26.78 | 2.0K |
| 13:18 | 26.75 | 26.77 | 26.75 | 26.77 | 6.6K |
| 13:19 | 26.73 | 26.73 | 26.73 | 26.73 | 2.9K |
| 13:20 | 26.71 | 26.71 | 26.69 | 26.70 | 5.2K |
| 13:21 | 26.67 | 26.67 | 26.67 | 26.67 | 4.6K |
| 13:22 | 26.78 | 26.78 | 26.78 | 26.78 | 2.4K |
| 13:24 | 26.81 | 26.81 | 26.81 | 26.81 | 1.7K |
| 13:25 | 26.84 | 26.84 | 26.84 | 26.84 | 0.8K |
| 13:26 | 26.86 | 26.86 | 26.86 | 26.86 | 0.6K |
| 13:27 | 26.84 | 26.84 | 26.84 | 26.84 | 0.5K |
| 13:28 | 26.87 | 26.87 | 26.87 | 26.87 | 1.2K |
| 13:30 | 26.90 | 26.90 | 26.90 | 26.90 | 0.8K |
| 13:31 | 26.89 | 26.89 | 26.86 | 26.86 | 1.1K |
| 13:32 | 26.86 | 26.86 | 26.86 | 26.86 | 0.4K |
| 13:33 | 26.86 | 26.87 | 26.86 | 26.86 | 5.7K |
| 13:34 | 26.87 | 26.87 | 26.87 | 26.87 | 1.0K |
| 13:35 | 26.90 | 26.91 | 26.90 | 26.90 | 1.9K |
| 13:36 | 26.89 | 26.91 | 26.89 | 26.91 | 3.7K |
| 13:37 | 26.91 | 26.92 | 26.90 | 26.92 | 1.3K |
| 13:38 | 26.84 | 26.89 | 26.84 | 26.89 | 10.4K |
| 13:39 | 26.91 | 26.91 | 26.91 | 26.91 | 1.0K |
| 13:40 | 26.90 | 26.93 | 26.90 | 26.93 | 4.2K |
| 13:42 | 26.88 | 26.88 | 26.88 | 26.88 | 0.6K |
| 13:43 | 26.89 | 26.90 | 26.89 | 26.90 | 1.5K |
| 13:44 | 26.92 | 26.92 | 26.90 | 26.90 | 2.0K |
| 13:46 | 26.90 | 26.90 | 26.90 | 26.90 | 0.3K |
| 13:47 | 26.91 | 26.92 | 26.87 | 26.92 | 0.8K |
| 13:48 | 26.91 | 26.95 | 26.91 | 26.94 | 12.2K |
| 13:49 | 26.95 | 26.95 | 26.95 | 26.95 | 1.2K |
| 13:51 | 26.94 | 26.96 | 26.94 | 26.96 | 0.4K |
| 13:52 | 26.96 | 26.98 | 26.96 | 26.98 | 1.2K |
| 13:53 | 26.98 | 26.98 | 26.97 | 26.97 | 1.6K |
| 13:54 | 26.96 | 26.96 | 26.93 | 26.93 | 1.0K |
| 13:55 | 26.94 | 26.97 | 26.94 | 26.97 | 1.3K |
| 13:56 | 26.97 | 26.99 | 26.97 | 26.99 | 1.4K |
| 13:57 | 27.05 | 27.05 | 27.05 | 27.05 | 1.2K |
| 13:58 | 27.06 | 27.08 | 27.04 | 27.08 | 1.9K |
| 13:59 | 27.05 | 27.11 | 27.05 | 27.11 | 1.6K |
| 14:00 | 27.09 | 27.11 | 27.06 | 27.06 | 1.7K |
| 14:02 | 27.05 | 27.05 | 27.05 | 27.05 | 0.7K |
| 14:03 | 27.07 | 27.07 | 27.07 | 27.07 | 1.1K |
| 14:04 | 27.03 | 27.03 | 27.02 | 27.02 | 1.9K |
| 14:05 | 26.92 | 26.92 | 26.90 | 26.90 | 8.7K |
| 14:06 | 26.91 | 26.91 | 26.88 | 26.88 | 2.2K |
| 14:07 | 26.89 | 26.89 | 26.89 | 26.89 | 1.0K |
| 14:08 | 26.91 | 26.91 | 26.91 | 26.91 | 1.7K |
| 14:09 | 26.92 | 26.95 | 26.92 | 26.95 | 3.3K |
| 14:10 | 26.92 | 26.92 | 26.89 | 26.91 | 3.7K |
| 14:11 | 26.91 | 26.91 | 26.91 | 26.91 | 1.2K |
| 14:12 | 26.93 | 26.93 | 26.91 | 26.91 | 6.8K |
| 14:13 | 26.93 | 26.93 | 26.91 | 26.93 | 1.9K |
| 14:14 | 26.90 | 26.90 | 26.85 | 26.85 | 3.5K |
| 14:15 | 26.83 | 26.91 | 26.83 | 26.91 | 2.8K |
| 14:16 | 26.93 | 26.94 | 26.91 | 26.94 | 2.8K |
| 14:17 | 26.93 | 26.93 | 26.93 | 26.93 | 0.2K |
| 14:18 | 26.94 | 26.94 | 26.94 | 26.94 | 0.3K |
| 14:19 | 26.90 | 26.90 | 26.88 | 26.88 | 0.9K |
| 14:20 | 26.89 | 26.89 | 26.86 | 26.86 | 0.7K |
| 14:21 | 26.88 | 26.89 | 26.87 | 26.88 | 4.3K |
| 14:22 | 26.81 | 26.83 | 26.81 | 26.83 | 11.6K |
| 14:23 | 26.80 | 26.80 | 26.80 | 26.80 | 0.6K |
| 14:24 | 26.82 | 26.82 | 26.82 | 26.82 | 1.8K |
| 14:25 | 26.81 | 26.83 | 26.81 | 26.83 | 4.5K |
| 14:26 | 26.85 | 26.85 | 26.85 | 26.85 | 0.4K |
| 14:27 | 26.87 | 26.87 | 26.87 | 26.87 | 0.6K |
| 14:28 | 26.88 | 26.94 | 26.88 | 26.94 | 5.4K |
| 14:29 | 26.94 | 26.94 | 26.92 | 26.92 | 0.5K |
| 14:30 | 26.94 | 26.95 | 26.93 | 26.93 | 1.9K |
| 14:31 | 26.94 | 26.94 | 26.94 | 26.94 | 0.7K |
| 14:32 | 26.95 | 26.95 | 26.94 | 26.94 | 7.4K |
| 14:33 | 26.94 | 26.95 | 26.90 | 26.95 | 28.4K |
| 14:34 | 26.92 | 26.92 | 26.87 | 26.88 | 4.8K |
| 14:35 | 26.88 | 26.97 | 26.88 | 26.97 | 7.2K |
| 14:36 | 27.00 | 27.02 | 27.00 | 27.02 | 2.6K |
| 14:37 | 27.00 | 27.00 | 27.00 | 27.00 | 2.0K |
| 14:38 | 26.91 | 26.91 | 26.91 | 26.91 | 0.6K |
| 14:39 | 26.90 | 26.90 | 26.89 | 26.89 | 0.6K |
| 14:40 | 26.90 | 26.90 | 26.85 | 26.85 | 1.6K |
| 14:41 | 26.85 | 26.85 | 26.77 | 26.79 | 6.6K |
| 14:42 | 26.79 | 26.79 | 26.79 | 26.79 | 1.0K |
| 14:43 | 26.84 | 26.86 | 26.84 | 26.86 | 4.1K |
| 14:45 | 26.86 | 26.89 | 26.86 | 26.89 | 3.5K |
| 14:46 | 26.89 | 26.89 | 26.88 | 26.88 | 0.3K |
| 14:47 | 26.88 | 26.91 | 26.88 | 26.89 | 1.3K |
| 14:48 | 26.89 | 26.89 | 26.89 | 26.89 | 0.5K |
| 14:49 | 26.88 | 26.88 | 26.85 | 26.86 | 10.0K |
| 14:50 | 26.86 | 26.86 | 26.86 | 26.86 | 0.3K |
| 14:51 | 26.84 | 26.84 | 26.81 | 26.84 | 3.5K |
| 14:52 | 26.89 | 26.89 | 26.89 | 26.89 | 1.4K |
| 14:53 | 26.93 | 26.95 | 26.93 | 26.95 | 2.1K |
| 14:54 | 26.95 | 26.96 | 26.93 | 26.96 | 2.1K |
| 14:55 | 26.99 | 26.99 | 26.99 | 26.99 | 0.6K |
| 14:56 | 27.03 | 27.03 | 27.03 | 27.03 | 2.9K |
| 14:57 | 27.03 | 27.04 | 27.00 | 27.00 | 53.2K |
| 14:58 | 26.96 | 27.01 | 26.96 | 27.01 | 3.7K |
| 14:59 | 26.97 | 27.02 | 26.97 | 27.02 | 1.0K |
| 15:00 | 27.03 | 27.20 | 27.03 | 27.20 | 8.7K |
| 15:01 | 27.24 | 27.24 | 27.24 | 27.24 | 1.1K |
| 15:02 | 27.26 | 27.28 | 27.26 | 27.28 | 1.1K |
| 15:03 | 27.25 | 27.25 | 27.11 | 27.11 | 11.2K |
| 15:04 | 27.11 | 27.21 | 27.11 | 27.21 | 2.4K |
| 15:05 | 27.24 | 27.24 | 27.24 | 27.24 | 0.7K |
| 15:06 | 27.22 | 27.23 | 27.19 | 27.19 | 5.6K |
| 15:08 | 27.19 | 27.21 | 27.19 | 27.21 | 3.2K |
| 15:09 | 27.24 | 27.25 | 27.21 | 27.25 | 2.9K |
| 15:10 | 27.21 | 27.23 | 27.20 | 27.23 | 1.9K |
| 15:11 | 27.24 | 27.24 | 27.24 | 27.24 | 0.5K |
| 15:12 | 27.22 | 27.24 | 27.22 | 27.23 | 3.6K |
| 15:13 | 27.21 | 27.23 | 27.21 | 27.23 | 2.3K |
| 15:14 | 27.23 | 27.23 | 27.21 | 27.21 | 3.7K |
| 15:15 | 27.21 | 27.21 | 27.18 | 27.18 | 2.2K |
| 15:16 | 27.16 | 27.16 | 27.16 | 27.16 | 5.5K |
| 15:17 | 27.17 | 27.18 | 27.11 | 27.11 | 5.9K |
| 15:18 | 27.12 | 27.12 | 27.12 | 27.12 | 2.0K |
| 15:19 | 27.12 | 27.13 | 27.11 | 27.11 | 4.3K |
| 15:20 | 27.11 | 27.11 | 27.11 | 27.11 | 5.9K |
| 15:21 | 27.16 | 27.17 | 27.16 | 27.17 | 4.0K |
| 15:22 | 27.17 | 27.17 | 27.14 | 27.15 | 18.9K |
| 15:23 | 27.20 | 27.20 | 27.15 | 27.15 | 5.4K |
| 15:24 | 27.16 | 27.18 | 27.15 | 27.18 | 7.8K |
| 15:25 | 27.18 | 27.20 | 27.16 | 27.16 | 7.4K |
| 15:26 | 27.15 | 27.15 | 27.15 | 27.15 | 0.5K |
| 15:27 | 27.18 | 27.18 | 27.18 | 27.18 | 2.6K |
| 15:28 | 27.20 | 27.21 | 27.20 | 27.21 | 2.1K |
| 15:29 | 27.23 | 27.23 | 27.22 | 27.23 | 2.7K |
| 15:30 | 27.22 | 27.22 | 27.19 | 27.20 | 5.1K |
| 15:31 | 27.17 | 27.17 | 27.14 | 27.14 | 11.1K |
| 15:32 | 27.09 | 27.09 | 27.04 | 27.04 | 3.6K |
| 15:33 | 27.03 | 27.03 | 27.01 | 27.01 | 5.2K |
| 15:34 | 27.02 | 27.02 | 27.02 | 27.02 | 0.4K |
| 15:35 | 27.01 | 27.02 | 27.00 | 27.00 | 3.7K |
| 15:36 | 27.00 | 27.00 | 26.96 | 26.96 | 17.5K |
| 15:37 | 26.95 | 26.96 | 26.95 | 26.96 | 4.4K |
| 15:38 | 26.96 | 26.97 | 26.95 | 26.97 | 2.8K |
| 15:39 | 26.97 | 27.09 | 26.97 | 27.09 | 5.0K |
| 15:40 | 27.09 | 27.12 | 27.09 | 27.12 | 2.4K |
| 15:41 | 27.12 | 27.12 | 27.10 | 27.11 | 2.6K |
| 15:42 | 27.11 | 27.11 | 27.02 | 27.02 | 7.9K |
| 15:43 | 27.02 | 27.03 | 27.02 | 27.02 | 4.2K |
| 15:44 | 27.00 | 27.00 | 26.93 | 26.94 | 15.4K |
| 15:45 | 26.94 | 26.97 | 26.94 | 26.97 | 75.7K |
| 15:46 | 26.97 | 26.97 | 26.96 | 26.96 | 2.6K |
| 15:47 | 26.96 | 26.97 | 26.95 | 26.96 | 3.5K |
| 15:48 | 26.93 | 26.93 | 26.90 | 26.90 | 14.0K |
| 15:49 | 26.89 | 26.89 | 26.89 | 26.89 | 4.6K |
| 15:50 | 26.87 | 26.87 | 26.78 | 26.78 | 21.4K |
| 15:51 | 26.73 | 26.79 | 26.73 | 26.78 | 11.7K |
| 15:52 | 26.82 | 26.83 | 26.75 | 26.75 | 31.4K |
| 15:53 | 26.76 | 26.81 | 26.75 | 26.81 | 17.8K |
| 15:54 | 26.82 | 26.83 | 26.76 | 26.77 | 25.2K |
| 15:55 | 26.75 | 26.85 | 26.73 | 26.85 | 41.8K |
| 15:56 | 26.84 | 26.84 | 26.74 | 26.74 | 50.4K |
| 15:57 | 26.74 | 26.80 | 26.74 | 26.80 | 37.5K |
| 15:58 | 26.80 | 26.81 | 26.76 | 26.80 | 58.9K |
| 15:59 | 26.80 | 26.85 | 26.80 | 26.85 | 292.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 26.98 | 27.52 | 26.70 | 27.19 | 1.3M |
| 2025-09-26 | 26.00 | 27.28 | 25.54 | 26.83 | 1.8M |
| 2025-09-25 | 25.75 | 25.97 | 25.36 | 25.69 | 1.6M |
| 2025-09-24 | 25.91 | 26.55 | 25.61 | 25.67 | 1.4M |
| 2025-09-23 | 25.73 | 26.03 | 25.50 | 25.93 | 1.0M |
| 2025-09-22 | 25.87 | 26.60 | 25.56 | 25.92 | 1.3M |
| 2025-09-19 | 26.22 | 26.22 | 25.27 | 25.74 | 2.0M |
| 2025-09-18 | 25.14 | 26.43 | 24.95 | 26.22 | 1.0M |
| 2025-09-17 | 24.69 | 25.18 | 24.28 | 24.44 | 0.7M |
| 2025-09-16 | 24.62 | 25.08 | 24.51 | 24.72 | 0.8M |
| 2025-09-15 | 24.70 | 24.95 | 24.24 | 24.53 | 0.7M |
| 2025-09-12 | 24.94 | 25.49 | 24.59 | 24.61 | 1.0M |
| 2025-09-11 | 24.59 | 25.36 | 24.47 | 24.93 | 1.5M |
| 2025-09-10 | 24.71 | 25.34 | 24.45 | 24.71 | 1.5M |
| 2025-09-09 | 24.06 | 25.09 | 23.53 | 24.74 | 2.2M |
| 2025-09-08 | 27.69 | 27.69 | 23.23 | 23.39 | 3.1M |
| 2025-09-05 | 25.88 | 27.18 | 25.88 | 27.16 | 1.6M |
| 2025-09-04 | 26.21 | 26.95 | 25.30 | 25.83 | 1.4M |
| 2025-09-03 | 25.50 | 26.80 | 25.29 | 25.76 | 1.4M |
| 2025-09-02 | 26.00 | 26.01 | 24.18 | 25.48 | 2.5M |
| 2025-08-29 | 25.00 | 25.15 | 24.04 | 24.55 | 0.6M |
| 2025-08-28 | 24.99 | 25.39 | 24.74 | 24.93 | 0.5M |
| 2025-08-27 | 24.90 | 25.20 | 24.57 | 25.00 | 0.5M |
| 2025-08-26 | 24.71 | 25.18 | 24.46 | 24.86 | 0.6M |
| 2025-08-25 | 25.08 | 25.30 | 24.42 | 24.71 | 0.7M |
| 2025-08-22 | 24.90 | 25.63 | 24.58 | 25.12 | 0.9M |
| 2025-08-21 | 24.23 | 24.68 | 23.83 | 24.63 | 0.8M |
| 2025-08-20 | 24.05 | 24.47 | 23.57 | 24.32 | 0.9M |
| 2025-08-19 | 24.45 | 24.67 | 23.92 | 24.05 | 1.1M |
| 2025-08-18 | 24.35 | 25.11 | 24.18 | 24.75 | 1.1M |
| 2025-08-15 | 24.41 | 24.61 | 23.82 | 24.33 | 1.0M |
| 2025-08-14 | 23.97 | 24.66 | 23.62 | 24.37 | 0.7M |
| 2025-08-13 | 23.89 | 24.75 | 23.51 | 24.42 | 0.8M |
| 2025-08-12 | 22.99 | 23.63 | 22.82 | 23.59 | 0.7M |
| 2025-08-11 | 23.20 | 23.27 | 22.38 | 22.84 | 1.0M |
| 2025-08-08 | 22.52 | 23.11 | 22.22 | 23.10 | 0.8M |
| 2025-08-07 | 23.80 | 24.07 | 22.09 | 22.41 | 0.7M |
| 2025-08-06 | 24.00 | 24.03 | 22.93 | 23.63 | 0.8M |
| 2025-08-05 | 25.06 | 25.82 | 23.40 | 24.12 | 1.6M |
| 2025-08-04 | 24.24 | 25.08 | 23.76 | 25.00 | 1.3M |
| 2025-08-01 | 24.05 | 24.87 | 23.73 | 24.27 | 0.9M |
| 2025-07-31 | 25.08 | 25.69 | 24.22 | 24.35 | 0.9M |
| 2025-07-30 | 25.11 | 26.16 | 25.02 | 25.35 | 1.8M |
| 2025-07-29 | 25.50 | 25.50 | 24.46 | 24.84 | 1.2M |
| 2025-07-28 | 25.18 | 26.15 | 24.76 | 25.02 | 1.9M |
| 2025-07-25 | 24.67 | 24.89 | 24.23 | 24.50 | 0.9M |
| 2025-07-24 | 23.83 | 25.54 | 23.58 | 24.83 | 2.2M |
| 2025-07-23 | 22.37 | 23.90 | 22.18 | 23.63 | 1.1M |
| 2025-07-22 | 22.15 | 22.38 | 21.50 | 22.02 | 1.1M |
| 2025-07-21 | 21.79 | 22.34 | 21.33 | 21.81 | 0.7M |
| 2025-07-18 | 22.37 | 22.56 | 21.56 | 21.59 | 0.5M |
| 2025-07-17 | 22.20 | 22.81 | 22.09 | 22.09 | 0.7M |
| 2025-07-16 | 21.64 | 22.22 | 21.61 | 22.15 | 0.6M |
| 2025-07-15 | 22.78 | 22.78 | 21.39 | 21.43 | 0.7M |
| 2025-07-14 | 22.44 | 22.88 | 22.28 | 22.58 | 0.7M |
| 2025-07-11 | 22.82 | 23.00 | 22.25 | 22.48 | 0.8M |
| 2025-07-10 | 22.79 | 23.06 | 21.97 | 22.80 | 1.2M |
| 2025-07-09 | 21.70 | 23.00 | 21.70 | 22.97 | 1.4M |
| 2025-07-08 | 21.24 | 21.59 | 21.22 | 21.45 | 0.4M |
| 2025-07-07 | 21.84 | 22.09 | 20.99 | 21.16 | 0.8M |
| 2025-07-03 | 22.32 | 22.32 | 21.84 | 22.10 | 0.5M |
| 2025-07-02 | 21.04 | 22.27 | 20.96 | 21.92 | 1.0M |
| 2025-07-01 | 20.50 | 21.94 | 20.50 | 21.12 | 0.8M |
| 2025-06-30 | 21.54 | 21.63 | 21.01 | 21.02 | 0.9M |
| 2025-06-27 | 21.99 | 22.27 | 21.19 | 21.37 | 3.2M |
| 2025-06-26 | 22.58 | 22.86 | 21.69 | 22.29 | 1.2M |
| 2025-06-25 | 21.86 | 22.09 | 21.08 | 22.01 | 0.9M |
| 2025-06-24 | 21.80 | 22.37 | 21.48 | 21.78 | 0.9M |
| 2025-06-23 | 21.51 | 21.84 | 21.00 | 21.42 | 1.0M |
| 2025-06-20 | 22.00 | 22.01 | 21.31 | 21.67 | 0.8M |
| 2025-06-18 | 21.87 | 22.50 | 21.60 | 21.86 | 1.0M |
| 2025-06-17 | 22.16 | 22.34 | 21.67 | 21.92 | 0.9M |
| 2025-06-16 | 22.32 | 22.44 | 21.60 | 22.39 | 0.8M |
| 2025-06-13 | 21.59 | 22.41 | 21.09 | 22.18 | 0.9M |
| 2025-06-12 | 21.74 | 22.45 | 21.44 | 22.28 | 1.4M |
| 2025-06-11 | 22.77 | 22.93 | 21.87 | 21.92 | 1.0M |
| 2025-06-10 | 22.10 | 23.09 | 21.85 | 22.63 | 1.1M |
| 2025-06-09 | 22.02 | 22.02 | 21.38 | 21.71 | 1.3M |
| 2025-06-06 | 21.38 | 21.99 | 21.38 | 21.73 | 0.8M |
| 2025-06-05 | 20.91 | 21.32 | 20.46 | 21.10 | 0.7M |
| 2025-06-04 | 21.76 | 22.25 | 21.08 | 21.10 | 1.0M |
| 2025-06-03 | 21.31 | 21.97 | 20.74 | 21.64 | 1.6M |
| 2025-06-02 | 19.83 | 21.24 | 19.83 | 21.22 | 1.9M |
| 2025-05-30 | 19.99 | 20.40 | 19.48 | 19.89 | 2.3M |
| 2025-05-29 | 19.67 | 20.46 | 19.26 | 20.05 | 2.1M |
| 2025-05-28 | 19.45 | 20.17 | 19.30 | 19.56 | 1.1M |
| 2025-05-27 | 19.07 | 19.52 | 18.77 | 19.42 | 1.7M |
| 2025-05-23 | 18.26 | 18.90 | 18.26 | 18.82 | 1.0M |
| 2025-05-22 | 19.09 | 19.39 | 18.59 | 18.68 | 1.6M |
| 2025-05-21 | 19.27 | 19.73 | 18.74 | 19.15 | 1.6M |
| 2025-05-20 | 18.00 | 20.00 | 17.83 | 19.63 | 2.1M |
| 2025-05-19 | 17.55 | 18.11 | 17.17 | 18.08 | 0.8M |
| 2025-05-16 | 17.31 | 18.00 | 17.09 | 17.82 | 1.4M |
| 2025-05-15 | 17.10 | 17.40 | 16.90 | 17.31 | 0.7M |
| 2025-05-14 | 17.49 | 17.68 | 16.84 | 17.10 | 1.0M |
| 2025-05-13 | 18.33 | 18.63 | 17.42 | 17.45 | 0.9M |
| 2025-05-12 | 17.94 | 18.76 | 17.87 | 18.35 | 1.4M |
| 2025-05-09 | 18.04 | 18.77 | 17.33 | 17.42 | 1.2M |
| 2025-05-08 | 17.69 | 18.51 | 17.59 | 18.18 | 1.6M |
| 2025-05-07 | 18.26 | 18.30 | 16.82 | 17.83 | 1.5M |
| 2025-05-06 | 20.49 | 21.01 | 17.68 | 17.75 | 2.1M |
| 2025-05-05 | 21.00 | 21.13 | 20.42 | 20.47 | 1.5M |
| 2025-05-02 | 20.50 | 21.43 | 20.31 | 20.93 | 1.6M |
| 2025-05-01 | 20.15 | 20.55 | 19.39 | 20.47 | 1.0M |
| 2025-04-30 | 19.62 | 20.51 | 19.39 | 20.13 | 1.1M |
| 2025-04-29 | 19.67 | 20.13 | 19.35 | 19.70 | 1.2M |
| 2025-04-28 | 18.93 | 19.77 | 18.93 | 19.75 | 2.2M |
| 2025-04-25 | 18.80 | 19.29 | 18.56 | 19.00 | 1.7M |
| 2025-04-24 | 18.76 | 19.08 | 18.57 | 19.07 | 0.9M |
| 2025-04-23 | 19.16 | 20.08 | 18.80 | 18.82 | 1.4M |
| 2025-04-22 | 18.29 | 18.80 | 17.99 | 18.63 | 1.9M |
| 2025-04-21 | 16.97 | 18.62 | 16.81 | 18.18 | 1.4M |
| 2025-04-17 | 16.07 | 17.13 | 16.07 | 17.08 | 1.7M |
| 2025-04-16 | 16.86 | 17.11 | 15.84 | 16.18 | 1.2M |
| 2025-04-15 | 17.01 | 17.22 | 16.65 | 16.98 | 1.1M |
| 2025-04-14 | 17.14 | 17.30 | 16.14 | 17.11 | 1.6M |
| 2025-04-11 | 15.66 | 16.82 | 15.33 | 16.75 | 1.6M |
| 2025-04-10 | 15.23 | 16.00 | 14.45 | 15.77 | 2.5M |
| 2025-04-09 | 14.01 | 17.25 | 13.45 | 15.78 | 3.3M |
| 2025-04-08 | 15.60 | 15.65 | 14.19 | 14.50 | 2.3M |
| 2025-04-07 | 14.06 | 15.39 | 13.80 | 15.14 | 1.8M |
| 2025-04-04 | 15.23 | 15.61 | 14.49 | 14.71 | 2.3M |
| 2025-04-03 | 15.15 | 15.70 | 14.71 | 15.57 | 1.5M |
| 2025-04-02 | 14.68 | 16.48 | 14.57 | 16.35 | 2.2M |
| 2025-04-01 | 16.35 | 16.38 | 14.40 | 14.77 | 2.7M |
| 2025-03-31 | 17.00 | 17.00 | 15.94 | 16.38 | 1.8M |
| 2025-03-28 | 17.41 | 17.41 | 16.88 | 17.05 | 0.6M |
| 2025-03-27 | 17.52 | 17.98 | 17.09 | 17.43 | 0.9M |
| 2025-03-26 | 18.24 | 18.24 | 17.05 | 17.44 | 0.8M |
| 2025-03-25 | 18.54 | 18.56 | 17.74 | 18.01 | 0.9M |
| 2025-03-24 | 18.60 | 18.90 | 18.18 | 18.59 | 0.7M |
| 2025-03-21 | 18.21 | 18.71 | 18.00 | 18.39 | 1.9M |
| 2025-03-20 | 18.00 | 19.08 | 18.00 | 18.44 | 0.8M |
| 2025-03-19 | 18.42 | 18.69 | 18.05 | 18.21 | 0.8M |
| 2025-03-18 | 18.82 | 19.02 | 18.30 | 18.47 | 0.5M |
| 2025-03-17 | 18.55 | 19.32 | 18.44 | 19.13 | 0.6M |
| 2025-03-14 | 19.00 | 19.45 | 18.47 | 18.58 | 0.9M |
| 2025-03-13 | 18.55 | 19.59 | 18.49 | 18.96 | 1.0M |
| 2025-03-12 | 18.73 | 19.09 | 18.12 | 18.60 | 1.4M |
| 2025-03-11 | 17.49 | 18.53 | 16.95 | 18.51 | 1.0M |
| 2025-03-10 | 18.19 | 18.41 | 17.32 | 17.54 | 0.9M |
| 2025-03-07 | 19.56 | 19.67 | 18.38 | 18.46 | 0.8M |
| 2025-03-06 | 19.51 | 19.64 | 18.91 | 19.07 | 0.8M |
| 2025-03-05 | 18.82 | 19.51 | 18.64 | 19.39 | 0.7M |
| 2025-03-04 | 18.85 | 19.05 | 18.20 | 18.79 | 1.2M |
| 2025-03-03 | 21.09 | 21.09 | 18.93 | 19.13 | 0.8M |
| 2025-02-28 | 20.20 | 20.59 | 19.95 | 20.57 | 1.1M |
| 2025-02-27 | 20.70 | 21.30 | 20.20 | 20.24 | 0.6M |
| 2025-02-26 | 20.86 | 21.37 | 20.49 | 20.75 | 0.6M |
| 2025-02-25 | 21.51 | 21.51 | 20.46 | 20.85 | 1.0M |
| 2025-02-24 | 21.87 | 22.01 | 21.03 | 21.31 | 0.8M |
| 2025-02-21 | 22.42 | 22.42 | 21.39 | 21.85 | 1.0M |
| 2025-02-20 | 20.74 | 21.98 | 20.69 | 21.73 | 1.2M |
| 2025-02-19 | 20.29 | 20.72 | 19.96 | 20.66 | 0.9M |
| 2025-02-18 | 21.00 | 21.65 | 20.39 | 20.44 | 1.0M |
| 2025-02-14 | 20.89 | 21.48 | 20.63 | 21.00 | 1.4M |
| 2025-02-13 | 21.34 | 21.86 | 20.66 | 20.76 | 1.3M |
| 2025-02-12 | 21.03 | 21.96 | 20.92 | 21.95 | 0.6M |
| 2025-02-11 | 22.27 | 22.27 | 21.10 | 21.38 | 1.0M |
| 2025-02-10 | 22.95 | 23.28 | 22.38 | 22.42 | 1.4M |
| 2025-02-07 | 24.00 | 24.28 | 22.95 | 23.00 | 0.5M |
| 2025-02-06 | 25.11 | 25.25 | 23.95 | 23.96 | 0.5M |
| 2025-02-05 | 24.60 | 25.59 | 24.46 | 25.10 | 0.7M |
| 2025-02-04 | 23.61 | 24.31 | 23.31 | 24.11 | 0.6M |
| 2025-02-03 | 23.98 | 24.29 | 23.29 | 23.64 | 0.6M |
| 2025-01-31 | 23.89 | 24.97 | 23.88 | 24.35 | 1.0M |
| 2025-01-30 | 24.16 | 24.66 | 23.48 | 23.88 | 1.1M |
| 2025-01-29 | 23.61 | 24.88 | 23.51 | 23.94 | 0.7M |
| 2025-01-28 | 23.86 | 24.27 | 23.35 | 23.86 | 1.1M |
| 2025-01-27 | 23.65 | 24.73 | 23.42 | 23.80 | 1.3M |
| 2025-01-24 | 23.16 | 24.18 | 22.92 | 23.62 | 1.7M |
| 2025-01-23 | 22.81 | 23.94 | 22.74 | 23.29 | 0.9M |
| 2025-01-22 | 23.15 | 23.75 | 23.04 | 23.14 | 0.6M |
| 2025-01-21 | 22.41 | 23.30 | 22.22 | 23.15 | 1.0M |
| 2025-01-17 | 22.94 | 23.04 | 22.10 | 22.18 | 0.5M |
| 2025-01-16 | 23.26 | 23.26 | 22.35 | 22.72 | 0.6M |
| 2025-01-15 | 23.37 | 24.06 | 23.08 | 23.26 | 0.6M |
| 2025-01-14 | 23.19 | 23.52 | 22.17 | 22.74 | 1.1M |
| 2025-01-13 | 23.82 | 23.82 | 22.33 | 22.97 | 0.7M |
| 2025-01-10 | 24.14 | 24.85 | 23.98 | 24.03 | 0.6M |
| 2025-01-08 | 25.20 | 25.51 | 24.78 | 24.85 | 0.8M |
| 2025-01-07 | 25.73 | 26.07 | 25.08 | 25.42 | 0.9M |
| 2025-01-06 | 26.13 | 26.44 | 25.66 | 25.69 | 0.6M |
| 2025-01-03 | 25.27 | 26.11 | 25.27 | 26.00 | 1.5M |
| 2025-01-02 | 26.06 | 26.23 | 24.84 | 25.16 | 0.7M |