| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
49.00 |
51.00 |
49.00 |
51.00 |
1,506.9K |
| 09:05 |
51.00 |
51.00 |
51.00 |
51.00 |
42.3K |
| 09:10 |
52.00 |
52.00 |
51.00 |
51.00 |
2.6K |
| 09:15 |
51.00 |
51.00 |
51.00 |
51.00 |
1.7K |
| 09:20 |
52.00 |
52.00 |
52.00 |
52.00 |
9.8K |
| 09:25 |
51.00 |
51.00 |
51.00 |
51.00 |
2.8K |
| 09:30 |
52.00 |
52.00 |
52.00 |
52.00 |
65.6K |
| 09:35 |
53.00 |
53.00 |
53.00 |
53.00 |
12.8K |
| 09:40 |
53.00 |
53.00 |
53.00 |
53.00 |
0.5K |
| 09:45 |
53.00 |
53.00 |
53.00 |
53.00 |
0.1K |
| 09:50 |
53.00 |
53.00 |
53.00 |
53.00 |
1.0K |
| 10:00 |
52.00 |
52.00 |
52.00 |
52.00 |
4.8K |
| 10:20 |
52.00 |
53.00 |
52.00 |
53.00 |
3.8K |
| 10:35 |
53.00 |
53.00 |
53.00 |
53.00 |
0.1K |
| 10:40 |
53.00 |
53.00 |
53.00 |
53.00 |
0.2K |
| 10:45 |
53.00 |
53.00 |
53.00 |
53.00 |
1.8K |
| 10:50 |
53.00 |
53.00 |
53.00 |
53.00 |
7.7K |
| 10:55 |
53.00 |
53.00 |
52.00 |
53.00 |
1.3K |
| 11:00 |
52.00 |
52.00 |
52.00 |
52.00 |
4.1K |
| 11:15 |
52.00 |
52.00 |
52.00 |
52.00 |
0.2K |
| 11:25 |
53.00 |
53.00 |
53.00 |
53.00 |
0.1K |
| 11:30 |
52.00 |
52.00 |
52.00 |
52.00 |
1.1K |
| 12:30 |
52.00 |
52.00 |
52.00 |
52.00 |
5.7K |
| 12:35 |
53.00 |
53.00 |
53.00 |
53.00 |
5.9K |
| 12:40 |
53.00 |
53.00 |
53.00 |
53.00 |
91.7K |
| 12:45 |
53.00 |
54.00 |
53.00 |
54.00 |
11.1K |
| 12:50 |
54.00 |
54.00 |
54.00 |
54.00 |
0.4K |
| 13:00 |
54.00 |
54.00 |
54.00 |
54.00 |
0.7K |
| 13:05 |
54.00 |
54.00 |
54.00 |
54.00 |
0.1K |
| 13:10 |
54.00 |
54.00 |
54.00 |
54.00 |
1.0K |
| 13:15 |
53.00 |
54.00 |
53.00 |
54.00 |
1.0K |
| 13:20 |
54.00 |
54.00 |
54.00 |
54.00 |
0.3K |
| 13:30 |
54.00 |
54.00 |
54.00 |
54.00 |
19.7K |
| 13:35 |
54.00 |
54.00 |
54.00 |
54.00 |
7.4K |
| 13:40 |
54.00 |
54.00 |
54.00 |
54.00 |
9.0K |
| 13:45 |
54.00 |
54.00 |
54.00 |
54.00 |
11.2K |
| 13:50 |
53.00 |
53.00 |
53.00 |
53.00 |
7.1K |
| 13:55 |
54.00 |
54.00 |
54.00 |
54.00 |
1.3K |
| 14:05 |
54.00 |
54.00 |
54.00 |
54.00 |
3.0K |
| 14:10 |
54.00 |
54.00 |
54.00 |
54.00 |
10.3K |
| 14:15 |
54.00 |
54.00 |
54.00 |
54.00 |
3.0K |
| 14:20 |
53.00 |
53.00 |
53.00 |
53.00 |
0.4K |
| 14:35 |
54.00 |
54.00 |
54.00 |
54.00 |
11.1K |
| 14:40 |
54.00 |
54.00 |
54.00 |
54.00 |
8.4K |
| 14:45 |
54.00 |
54.00 |
54.00 |
54.00 |
0.3K |
| 14:50 |
54.00 |
54.00 |
53.00 |
53.00 |
5.4K |
| 14:55 |
53.00 |
54.00 |
53.00 |
54.00 |
13.6K |
| 15:00 |
54.00 |
54.00 |
54.00 |
54.00 |
1.5K |
| 15:05 |
54.00 |
54.00 |
54.00 |
54.00 |
71.8K |
| 15:10 |
54.00 |
54.00 |
54.00 |
54.00 |
8.3K |
| 15:15 |
53.00 |
53.00 |
53.00 |
53.00 |
0.1K |
| 15:20 |
53.00 |
53.00 |
52.00 |
52.00 |
92.9K |
| 15:30 |
53.00 |
53.00 |
53.00 |
53.00 |
38.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
49.00 |
54.00 |
49.00 |
53.00 |
2.1M |
| 2025-09-25 |
52.00 |
54.00 |
52.00 |
52.00 |
0.7M |
| 2025-09-24 |
53.00 |
56.00 |
52.00 |
54.00 |
1.3M |
| 2025-09-22 |
55.00 |
56.00 |
52.00 |
53.00 |
1.9M |
| 2025-09-19 |
58.00 |
58.00 |
55.00 |
56.00 |
1.2M |
| 2025-09-18 |
58.00 |
58.00 |
57.00 |
57.00 |
0.3M |
| 2025-09-17 |
57.00 |
58.00 |
56.00 |
57.00 |
0.3M |
| 2025-09-16 |
57.00 |
58.00 |
56.00 |
57.00 |
0.4M |
| 2025-09-12 |
57.00 |
58.00 |
56.00 |
57.00 |
0.3M |
| 2025-09-11 |
58.00 |
58.00 |
56.00 |
57.00 |
0.3M |
| 2025-09-10 |
56.00 |
58.00 |
56.00 |
57.00 |
0.4M |
| 2025-09-09 |
58.00 |
59.00 |
56.00 |
56.00 |
0.7M |
| 2025-09-08 |
56.00 |
59.00 |
56.00 |
58.00 |
0.7M |
| 2025-09-05 |
56.00 |
57.00 |
55.00 |
56.00 |
0.8M |
| 2025-09-04 |
57.00 |
58.00 |
56.00 |
56.00 |
0.5M |
| 2025-09-03 |
58.00 |
58.00 |
57.00 |
57.00 |
0.3M |
| 2025-09-02 |
58.00 |
58.00 |
57.00 |
58.00 |
0.4M |
| 2025-09-01 |
59.00 |
59.00 |
57.00 |
58.00 |
0.7M |
| 2025-08-29 |
62.00 |
62.00 |
59.00 |
59.00 |
1.3M |
| 2025-08-28 |
60.00 |
60.00 |
57.00 |
58.00 |
0.9M |
| 2025-08-27 |
62.00 |
62.00 |
59.00 |
60.00 |
0.8M |
| 2025-08-26 |
62.00 |
64.00 |
61.00 |
61.00 |
1.2M |
| 2025-08-25 |
61.00 |
63.00 |
61.00 |
62.00 |
0.6M |
| 2025-08-22 |
60.00 |
61.00 |
59.00 |
60.00 |
1.1M |
| 2025-08-21 |
59.00 |
61.00 |
58.00 |
61.00 |
0.8M |
| 2025-08-20 |
59.00 |
61.00 |
58.00 |
59.00 |
1.6M |
| 2025-08-19 |
58.00 |
58.00 |
56.00 |
57.00 |
0.3M |
| 2025-08-18 |
56.00 |
58.00 |
56.00 |
57.00 |
0.5M |
| 2025-08-15 |
56.00 |
57.00 |
55.00 |
56.00 |
0.7M |
| 2025-08-14 |
59.00 |
59.00 |
55.00 |
57.00 |
1.5M |
| 2025-08-13 |
58.00 |
60.00 |
57.00 |
59.00 |
1.2M |
| 2025-08-12 |
58.00 |
58.00 |
57.00 |
58.00 |
0.3M |
| 2025-08-08 |
59.00 |
59.00 |
57.00 |
58.00 |
0.4M |
| 2025-08-07 |
59.00 |
60.00 |
57.00 |
58.00 |
1.2M |
| 2025-08-06 |
58.00 |
61.00 |
58.00 |
60.00 |
0.7M |
| 2025-08-05 |
60.00 |
60.00 |
58.00 |
59.00 |
0.6M |
| 2025-08-04 |
58.00 |
61.00 |
58.00 |
60.00 |
0.9M |
| 2025-08-01 |
62.00 |
62.00 |
59.00 |
60.00 |
1.5M |
| 2025-07-31 |
63.00 |
63.00 |
62.00 |
62.00 |
0.5M |
| 2025-07-30 |
65.00 |
65.00 |
60.00 |
62.00 |
1.7M |
| 2025-07-29 |
65.00 |
65.00 |
61.00 |
64.00 |
1.7M |
| 2025-07-28 |
62.00 |
65.00 |
62.00 |
64.00 |
2.0M |
| 2025-07-25 |
62.00 |
63.00 |
60.00 |
61.00 |
0.7M |
| 2025-07-24 |
60.00 |
63.00 |
59.00 |
62.00 |
1.6M |
| 2025-07-23 |
61.00 |
63.00 |
59.00 |
60.00 |
2.6M |
| 2025-07-22 |
58.00 |
61.00 |
57.00 |
60.00 |
1.4M |
| 2025-07-18 |
58.00 |
59.00 |
56.00 |
58.00 |
1.6M |
| 2025-07-17 |
59.00 |
60.00 |
56.00 |
59.00 |
1.6M |
| 2025-07-16 |
57.00 |
63.00 |
56.00 |
59.00 |
5.9M |
| 2025-07-15 |
57.00 |
59.00 |
55.00 |
56.00 |
1.8M |
| 2025-07-14 |
61.00 |
61.00 |
57.00 |
57.00 |
3.9M |
| 2025-07-11 |
64.00 |
65.00 |
59.00 |
60.00 |
4.1M |
| 2025-07-10 |
65.00 |
65.00 |
62.00 |
63.00 |
2.3M |
| 2025-07-09 |
66.00 |
67.00 |
63.00 |
65.00 |
3.3M |
| 2025-07-08 |
61.00 |
68.00 |
60.00 |
66.00 |
9.9M |
| 2025-07-07 |
62.00 |
67.00 |
58.00 |
60.00 |
12.0M |
| 2025-07-04 |
55.00 |
57.00 |
52.00 |
55.00 |
4.6M |
| 2025-07-03 |
56.00 |
58.00 |
54.00 |
55.00 |
3.0M |
| 2025-07-02 |
56.00 |
61.00 |
54.00 |
55.00 |
7.0M |
| 2025-07-01 |
77.00 |
80.00 |
57.00 |
58.00 |
25.7M |
| 2025-06-30 |
80.00 |
84.00 |
72.00 |
77.00 |
32.8M |
| 2025-06-27 |
57.00 |
73.00 |
51.00 |
73.00 |
50.4M |
| 2025-06-26 |
46.00 |
47.00 |
44.00 |
45.00 |
0.9M |
| 2025-06-25 |
44.00 |
48.00 |
43.00 |
46.00 |
3.4M |
| 2025-06-24 |
43.00 |
44.00 |
42.00 |
44.00 |
0.3M |
| 2025-06-23 |
42.00 |
43.00 |
42.00 |
42.00 |
0.4M |
| 2025-06-20 |
43.00 |
44.00 |
43.00 |
43.00 |
0.2M |
| 2025-06-19 |
43.00 |
44.00 |
43.00 |
43.00 |
0.3M |
| 2025-06-18 |
44.00 |
44.00 |
42.00 |
43.00 |
0.4M |
| 2025-06-17 |
43.00 |
44.00 |
41.00 |
43.00 |
0.8M |
| 2025-06-16 |
42.00 |
43.00 |
42.00 |
43.00 |
0.2M |
| 2025-06-13 |
44.00 |
44.00 |
41.00 |
42.00 |
0.7M |
| 2025-06-12 |
42.00 |
44.00 |
42.00 |
44.00 |
0.2M |
| 2025-06-11 |
42.00 |
43.00 |
42.00 |
43.00 |
0.3M |
| 2025-06-10 |
42.00 |
42.00 |
41.00 |
42.00 |
0.2M |
| 2025-06-09 |
41.00 |
42.00 |
40.00 |
42.00 |
0.8M |
| 2025-06-06 |
41.00 |
41.00 |
40.00 |
41.00 |
0.3M |
| 2025-06-05 |
41.00 |
42.00 |
40.00 |
41.00 |
1.1M |
| 2025-06-04 |
42.00 |
42.00 |
41.00 |
42.00 |
0.3M |
| 2025-06-03 |
43.00 |
43.00 |
41.00 |
41.00 |
0.6M |
| 2025-06-02 |
42.00 |
43.00 |
41.00 |
43.00 |
0.7M |
| 2025-05-30 |
43.00 |
43.00 |
42.00 |
42.00 |
0.6M |
| 2025-05-29 |
44.00 |
44.00 |
40.00 |
42.00 |
2.1M |
| 2025-05-28 |
44.00 |
45.00 |
43.00 |
44.00 |
0.5M |
| 2025-05-27 |
44.00 |
45.00 |
43.00 |
45.00 |
1.8M |
| 2025-05-26 |
46.00 |
47.00 |
45.00 |
46.00 |
0.5M |
| 2025-05-23 |
47.00 |
47.00 |
46.00 |
46.00 |
0.2M |
| 2025-05-22 |
46.00 |
48.00 |
46.00 |
46.00 |
0.5M |
| 2025-05-21 |
49.00 |
49.00 |
46.00 |
48.00 |
2.6M |
| 2025-05-20 |
50.00 |
50.00 |
49.00 |
50.00 |
0.7M |
| 2025-05-19 |
49.00 |
50.00 |
48.00 |
50.00 |
0.9M |
| 2025-05-16 |
48.00 |
49.00 |
48.00 |
49.00 |
0.2M |
| 2025-05-15 |
48.00 |
49.00 |
48.00 |
49.00 |
0.1M |
| 2025-05-14 |
48.00 |
49.00 |
47.00 |
49.00 |
0.2M |
| 2025-05-13 |
48.00 |
49.00 |
47.00 |
48.00 |
0.7M |
| 2025-05-12 |
46.00 |
48.00 |
45.00 |
48.00 |
0.7M |
| 2025-05-09 |
47.00 |
47.00 |
46.00 |
46.00 |
0.2M |
| 2025-05-08 |
46.00 |
46.00 |
46.00 |
46.00 |
0.1M |
| 2025-05-07 |
46.00 |
47.00 |
45.00 |
46.00 |
0.2M |
| 2025-05-02 |
46.00 |
47.00 |
46.00 |
46.00 |
0.1M |
| 2025-05-01 |
47.00 |
47.00 |
46.00 |
46.00 |
0.3M |
| 2025-04-30 |
47.00 |
47.00 |
46.00 |
46.00 |
0.4M |
| 2025-04-28 |
47.00 |
47.00 |
46.00 |
47.00 |
0.4M |
| 2025-04-25 |
46.00 |
47.00 |
46.00 |
46.00 |
0.3M |
| 2025-04-24 |
48.00 |
48.00 |
46.00 |
46.00 |
0.3M |
| 2025-04-23 |
48.00 |
50.00 |
44.00 |
48.00 |
9.5M |
| 2025-04-22 |
45.00 |
47.00 |
45.00 |
46.00 |
0.3M |
| 2025-04-21 |
47.00 |
51.00 |
45.00 |
46.00 |
5.2M |
| 2025-04-18 |
46.00 |
47.00 |
45.00 |
47.00 |
0.2M |
| 2025-04-17 |
46.00 |
47.00 |
45.00 |
46.00 |
0.6M |
| 2025-04-16 |
47.00 |
52.00 |
44.00 |
45.00 |
4.4M |
| 2025-04-15 |
45.00 |
47.00 |
45.00 |
45.00 |
1.1M |
| 2025-04-14 |
45.00 |
58.00 |
40.00 |
44.00 |
8.7M |
| 2025-04-11 |
44.00 |
46.00 |
43.00 |
46.00 |
0.2M |
| 2025-04-10 |
45.00 |
46.00 |
44.00 |
45.00 |
0.5M |
| 2025-04-09 |
42.00 |
43.00 |
42.00 |
43.00 |
0.3M |
| 2025-04-08 |
42.00 |
44.00 |
41.00 |
44.00 |
0.5M |
| 2025-04-07 |
43.00 |
44.00 |
40.00 |
40.00 |
2.7M |
| 2025-04-04 |
47.00 |
48.00 |
44.00 |
45.00 |
2.1M |
| 2025-04-03 |
48.00 |
49.00 |
47.00 |
48.00 |
0.7M |
| 2025-04-02 |
50.00 |
50.00 |
48.00 |
49.00 |
0.3M |
| 2025-04-01 |
50.00 |
51.00 |
49.00 |
49.00 |
0.3M |
| 2025-03-31 |
51.00 |
51.00 |
49.00 |
49.00 |
0.5M |
| 2025-03-28 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-03-27 |
49.00 |
50.00 |
49.00 |
50.00 |
0.3M |
| 2025-03-26 |
50.00 |
51.00 |
50.00 |
50.00 |
0.3M |
| 2025-03-25 |
49.00 |
51.00 |
49.00 |
51.00 |
0.4M |
| 2025-03-24 |
49.00 |
50.00 |
49.00 |
49.00 |
0.2M |
| 2025-03-21 |
48.00 |
50.00 |
48.00 |
50.00 |
0.2M |
| 2025-03-19 |
49.00 |
50.00 |
49.00 |
50.00 |
0.1M |
| 2025-03-18 |
49.00 |
50.00 |
49.00 |
50.00 |
0.1M |
| 2025-03-17 |
50.00 |
50.00 |
49.00 |
49.00 |
0.1M |
| 2025-03-14 |
48.00 |
50.00 |
48.00 |
50.00 |
0.1M |
| 2025-03-13 |
49.00 |
49.00 |
48.00 |
49.00 |
0.1M |
| 2025-03-12 |
48.00 |
49.00 |
48.00 |
49.00 |
0.1M |
| 2025-03-11 |
49.00 |
49.00 |
48.00 |
49.00 |
0.1M |
| 2025-03-10 |
49.00 |
50.00 |
49.00 |
49.00 |
0.1M |
| 2025-03-07 |
49.00 |
50.00 |
48.00 |
50.00 |
0.3M |
| 2025-03-06 |
49.00 |
50.00 |
48.00 |
50.00 |
0.2M |
| 2025-03-05 |
47.00 |
49.00 |
47.00 |
49.00 |
0.5M |
| 2025-03-04 |
48.00 |
49.00 |
47.00 |
47.00 |
0.2M |
| 2025-03-03 |
48.00 |
49.00 |
48.00 |
49.00 |
0.3M |
| 2025-02-28 |
51.00 |
51.00 |
47.00 |
48.00 |
1.5M |
| 2025-02-27 |
49.00 |
50.00 |
49.00 |
50.00 |
0.1M |
| 2025-02-26 |
50.00 |
51.00 |
49.00 |
49.00 |
0.2M |
| 2025-02-25 |
51.00 |
51.00 |
49.00 |
50.00 |
0.7M |
| 2025-02-21 |
50.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-02-20 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-02-19 |
50.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-18 |
49.00 |
51.00 |
49.00 |
51.00 |
0.2M |
| 2025-02-17 |
50.00 |
51.00 |
49.00 |
50.00 |
0.6M |
| 2025-02-14 |
52.00 |
52.00 |
51.00 |
51.00 |
0.3M |
| 2025-02-13 |
52.00 |
53.00 |
51.00 |
52.00 |
0.4M |
| 2025-02-12 |
50.00 |
52.00 |
49.00 |
51.00 |
0.5M |
| 2025-02-10 |
49.00 |
50.00 |
49.00 |
50.00 |
0.1M |
| 2025-02-07 |
49.00 |
50.00 |
49.00 |
49.00 |
0.3M |
| 2025-02-06 |
50.00 |
50.00 |
49.00 |
49.00 |
0.1M |
| 2025-02-05 |
49.00 |
50.00 |
49.00 |
50.00 |
0.1M |
| 2025-02-04 |
50.00 |
50.00 |
49.00 |
49.00 |
0.1M |
| 2025-02-03 |
49.00 |
51.00 |
49.00 |
49.00 |
0.3M |
| 2025-01-31 |
50.00 |
51.00 |
49.00 |
50.00 |
0.4M |
| 2025-01-30 |
49.00 |
50.00 |
49.00 |
50.00 |
0.1M |
| 2025-01-29 |
49.00 |
51.00 |
49.00 |
50.00 |
0.5M |
| 2025-01-28 |
50.00 |
51.00 |
49.00 |
50.00 |
0.3M |
| 2025-01-27 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-01-24 |
48.00 |
51.00 |
48.00 |
51.00 |
1.0M |
| 2025-01-23 |
49.00 |
49.00 |
48.00 |
49.00 |
0.2M |
| 2025-01-22 |
48.00 |
49.00 |
48.00 |
48.00 |
0.1M |
| 2025-01-21 |
49.00 |
49.00 |
48.00 |
48.00 |
0.2M |
| 2025-01-20 |
48.00 |
49.00 |
47.00 |
49.00 |
0.2M |
| 2025-01-17 |
47.00 |
48.00 |
46.00 |
47.00 |
0.9M |
| 2025-01-16 |
48.00 |
49.00 |
47.00 |
47.00 |
0.4M |
| 2025-01-15 |
47.00 |
49.00 |
47.00 |
48.00 |
0.6M |
| 2025-01-14 |
49.00 |
50.00 |
47.00 |
47.00 |
0.4M |
| 2025-01-10 |
48.00 |
50.00 |
48.00 |
49.00 |
0.3M |
| 2025-01-09 |
49.00 |
50.00 |
48.00 |
49.00 |
0.4M |
| 2025-01-08 |
49.00 |
50.00 |
48.00 |
49.00 |
0.8M |
| 2025-01-07 |
50.00 |
51.00 |
49.00 |
49.00 |
0.3M |
| 2025-01-06 |
51.00 |
51.00 |
50.00 |
50.00 |
0.3M |