| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
32.60 |
33.29 |
32.03 |
32.68 |
1,286.9K |
| 09:35 |
32.70 |
32.96 |
32.55 |
32.55 |
200.6K |
| 09:40 |
32.58 |
32.62 |
32.40 |
32.45 |
468.6K |
| 09:45 |
32.39 |
32.39 |
32.00 |
32.10 |
649.7K |
| 09:50 |
32.13 |
32.22 |
32.01 |
32.05 |
332.7K |
| 09:55 |
32.05 |
32.06 |
31.69 |
31.77 |
636.1K |
| 10:00 |
31.76 |
31.76 |
31.57 |
31.65 |
532.3K |
| 10:05 |
31.65 |
31.86 |
31.58 |
31.84 |
383.9K |
| 10:10 |
31.86 |
31.86 |
31.63 |
31.72 |
114.6K |
| 10:15 |
31.74 |
31.80 |
31.50 |
31.68 |
335.7K |
| 10:20 |
31.68 |
31.77 |
31.60 |
31.77 |
157.4K |
| 10:25 |
31.79 |
31.98 |
31.74 |
31.82 |
706.8K |
| 10:30 |
31.83 |
31.99 |
31.79 |
31.86 |
215.4K |
| 10:35 |
31.86 |
31.88 |
31.70 |
31.88 |
114.8K |
| 10:40 |
31.88 |
32.00 |
31.75 |
31.93 |
290.9K |
| 10:45 |
31.95 |
32.13 |
31.89 |
32.01 |
322.9K |
| 10:50 |
32.01 |
32.06 |
31.97 |
32.06 |
111.5K |
| 10:55 |
32.06 |
32.18 |
32.00 |
32.12 |
142.8K |
| 11:00 |
32.12 |
32.41 |
32.12 |
32.37 |
123.0K |
| 11:05 |
32.36 |
32.48 |
32.32 |
32.39 |
125.5K |
| 11:10 |
32.42 |
32.42 |
32.29 |
32.36 |
103.4K |
| 11:15 |
32.36 |
32.37 |
32.23 |
32.26 |
92.2K |
| 11:20 |
32.24 |
32.44 |
32.24 |
32.40 |
99.6K |
| 11:25 |
32.40 |
32.60 |
32.38 |
32.47 |
113.4K |
| 13:00 |
32.46 |
32.65 |
32.35 |
32.35 |
155.3K |
| 13:05 |
32.30 |
32.36 |
32.21 |
32.21 |
110.0K |
| 13:10 |
32.20 |
32.25 |
32.07 |
32.10 |
236.3K |
| 13:15 |
32.04 |
32.22 |
32.04 |
32.11 |
182.6K |
| 13:20 |
32.12 |
32.15 |
32.05 |
32.07 |
79.6K |
| 13:25 |
32.07 |
32.07 |
31.94 |
31.95 |
116.5K |
| 13:30 |
31.95 |
31.96 |
31.83 |
31.86 |
70.7K |
| 13:35 |
31.85 |
31.86 |
31.77 |
31.78 |
75.8K |
| 13:40 |
31.77 |
31.85 |
31.75 |
31.80 |
119.0K |
| 13:45 |
31.80 |
31.85 |
31.76 |
31.84 |
60.9K |
| 13:50 |
31.84 |
31.84 |
31.61 |
31.65 |
153.6K |
| 13:55 |
31.67 |
31.70 |
31.60 |
31.64 |
115.2K |
| 14:00 |
31.64 |
31.73 |
31.61 |
31.73 |
111.7K |
| 14:05 |
31.72 |
31.73 |
31.63 |
31.72 |
171.6K |
| 14:10 |
31.71 |
31.73 |
31.62 |
31.63 |
67.3K |
| 14:15 |
31.62 |
31.75 |
31.62 |
31.75 |
109.3K |
| 14:20 |
31.71 |
31.75 |
31.63 |
31.64 |
147.0K |
| 14:25 |
31.63 |
31.69 |
31.60 |
31.65 |
206.9K |
| 14:30 |
31.62 |
31.75 |
31.52 |
31.58 |
357.1K |
| 14:35 |
31.58 |
31.62 |
31.51 |
31.53 |
78.5K |
| 14:40 |
31.53 |
31.59 |
31.46 |
31.56 |
503.0K |
| 14:45 |
31.59 |
31.62 |
31.45 |
31.51 |
278.4K |
| 14:50 |
31.50 |
31.53 |
31.28 |
31.35 |
337.8K |
| 14:55 |
31.29 |
31.42 |
31.28 |
31.36 |
136.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
32.86 |
33.33 |
31.26 |
31.45 |
11.7M |
| 2025-09-25 |
33.75 |
34.90 |
33.21 |
33.40 |
13.1M |
| 2025-09-24 |
32.62 |
33.93 |
32.20 |
33.72 |
11.1M |
| 2025-09-23 |
33.71 |
34.90 |
32.00 |
32.72 |
14.4M |
| 2025-09-22 |
33.60 |
34.62 |
33.28 |
33.71 |
9.1M |
| 2025-09-19 |
34.36 |
35.48 |
33.30 |
33.93 |
10.3M |
| 2025-09-18 |
34.73 |
36.30 |
33.90 |
34.32 |
12.8M |
| 2025-09-17 |
35.45 |
36.44 |
34.08 |
34.73 |
12.1M |
| 2025-09-16 |
36.17 |
36.90 |
34.88 |
35.45 |
11.8M |
| 2025-09-15 |
36.28 |
37.80 |
35.70 |
36.38 |
11.6M |
| 2025-09-12 |
35.89 |
37.50 |
34.88 |
36.48 |
13.7M |
| 2025-09-11 |
32.00 |
35.87 |
30.30 |
35.22 |
25.0M |
| 2025-09-10 |
33.90 |
36.44 |
33.90 |
35.08 |
18.6M |
| 2025-09-09 |
38.28 |
39.94 |
33.47 |
33.89 |
27.4M |
| 2025-09-08 |
41.54 |
41.66 |
37.50 |
38.40 |
17.2M |
| 2025-09-05 |
40.60 |
41.89 |
38.65 |
41.67 |
12.8M |
| 2025-09-04 |
44.79 |
45.50 |
39.51 |
40.35 |
18.2M |
| 2025-09-03 |
40.84 |
43.97 |
40.40 |
43.06 |
15.1M |
| 2025-09-02 |
42.63 |
42.63 |
39.19 |
40.87 |
15.6M |
| 2025-09-01 |
38.51 |
42.10 |
38.44 |
42.01 |
20.5M |
| 2025-08-29 |
37.57 |
39.88 |
36.89 |
38.50 |
14.3M |
| 2025-08-28 |
37.84 |
38.80 |
36.05 |
37.75 |
19.5M |
| 2025-08-27 |
40.40 |
40.79 |
37.74 |
38.55 |
17.4M |
| 2025-08-26 |
42.42 |
44.17 |
39.77 |
39.97 |
14.8M |
| 2025-08-25 |
42.67 |
43.79 |
41.75 |
42.18 |
13.0M |
| 2025-08-22 |
41.46 |
43.22 |
40.88 |
41.95 |
9.6M |
| 2025-08-21 |
40.40 |
42.05 |
40.10 |
41.25 |
11.2M |
| 2025-08-20 |
40.90 |
41.00 |
38.50 |
40.39 |
11.9M |
| 2025-08-19 |
41.20 |
43.00 |
40.59 |
40.85 |
15.2M |
| 2025-08-18 |
40.63 |
42.15 |
40.20 |
41.64 |
12.2M |
| 2025-08-15 |
41.92 |
42.02 |
39.27 |
40.63 |
15.1M |
| 2025-08-14 |
42.60 |
43.10 |
41.18 |
41.84 |
16.8M |
| 2025-08-13 |
38.35 |
41.87 |
38.35 |
41.03 |
20.2M |
| 2025-08-12 |
39.50 |
40.04 |
36.54 |
38.73 |
21.0M |
| 2025-08-11 |
39.15 |
40.37 |
39.10 |
40.25 |
12.0M |
| 2025-08-08 |
42.02 |
42.30 |
39.47 |
39.80 |
20.3M |
| 2025-08-07 |
43.53 |
44.10 |
41.80 |
42.06 |
7.5M |
| 2025-08-06 |
43.31 |
44.71 |
42.60 |
43.20 |
8.9M |
| 2025-08-05 |
44.46 |
45.00 |
42.78 |
43.20 |
14.9M |
| 2025-08-04 |
44.20 |
44.88 |
41.86 |
44.24 |
16.5M |
| 2025-08-01 |
47.90 |
49.37 |
44.80 |
45.05 |
15.5M |
| 2025-07-31 |
45.77 |
49.68 |
45.52 |
47.90 |
11.6M |
| 2025-07-30 |
46.99 |
48.78 |
45.48 |
45.95 |
11.1M |
| 2025-07-29 |
45.00 |
48.99 |
44.06 |
47.00 |
11.6M |
| 2025-07-28 |
43.00 |
45.70 |
43.00 |
44.72 |
7.3M |
| 2025-07-25 |
43.36 |
45.02 |
42.70 |
44.14 |
7.6M |
| 2025-07-24 |
45.14 |
45.38 |
43.00 |
43.60 |
9.8M |
| 2025-07-23 |
44.61 |
45.72 |
43.60 |
44.60 |
10.6M |
| 2025-07-22 |
45.00 |
46.83 |
43.50 |
44.61 |
10.6M |
| 2025-07-21 |
45.05 |
48.58 |
42.90 |
44.99 |
14.2M |
| 2025-07-18 |
41.17 |
45.88 |
41.05 |
45.50 |
13.4M |
| 2025-07-17 |
40.35 |
42.85 |
39.10 |
42.77 |
17.8M |
| 2025-07-16 |
38.57 |
41.50 |
38.18 |
40.00 |
22.8M |
| 2025-07-15 |
36.05 |
39.70 |
35.80 |
38.95 |
21.0M |
| 2025-07-14 |
36.25 |
37.00 |
34.57 |
36.10 |
17.7M |
| 2025-07-11 |
31.30 |
36.78 |
31.30 |
36.65 |
31.4M |
| 2025-07-10 |
32.00 |
32.80 |
30.95 |
31.05 |
9.4M |
| 2025-07-09 |
31.00 |
32.58 |
30.60 |
31.75 |
11.1M |
| 2025-07-08 |
32.83 |
34.58 |
31.05 |
31.23 |
15.3M |
| 2025-07-07 |
32.11 |
33.55 |
31.97 |
32.41 |
9.0M |
| 2025-07-04 |
32.80 |
33.55 |
31.33 |
32.45 |
13.5M |
| 2025-07-03 |
31.89 |
33.53 |
31.03 |
32.99 |
14.7M |
| 2025-07-02 |
35.48 |
35.99 |
32.00 |
32.30 |
12.4M |
| 2025-07-01 |
32.44 |
35.29 |
32.44 |
34.83 |
15.5M |
| 2025-06-30 |
33.26 |
33.71 |
31.91 |
32.82 |
10.4M |
| 2025-06-27 |
34.75 |
35.62 |
33.50 |
33.65 |
10.6M |
| 2025-06-26 |
33.28 |
34.54 |
30.03 |
33.90 |
19.2M |
| 2025-06-25 |
33.00 |
34.60 |
32.63 |
34.25 |
15.7M |
| 2025-06-24 |
33.13 |
33.40 |
31.98 |
32.98 |
10.3M |
| 2025-06-23 |
31.39 |
33.28 |
31.26 |
32.83 |
16.4M |
| 2025-06-20 |
31.58 |
32.60 |
31.04 |
31.46 |
8.7M |
| 2025-06-19 |
31.90 |
33.00 |
31.10 |
31.57 |
13.0M |
| 2025-06-18 |
31.64 |
32.30 |
31.01 |
31.56 |
16.6M |
| 2025-06-17 |
33.48 |
34.28 |
30.90 |
31.20 |
21.9M |
| 2025-06-16 |
34.85 |
34.99 |
32.95 |
33.30 |
15.7M |
| 2025-06-13 |
35.80 |
37.39 |
34.38 |
34.82 |
12.2M |
| 2025-06-12 |
33.01 |
36.80 |
33.01 |
35.80 |
14.4M |
| 2025-06-11 |
33.59 |
34.10 |
32.43 |
33.75 |
13.0M |
| 2025-06-10 |
32.75 |
35.60 |
31.83 |
34.20 |
17.8M |
| 2025-06-09 |
30.23 |
33.85 |
29.59 |
32.80 |
22.2M |
| 2025-06-06 |
29.90 |
30.55 |
29.10 |
30.06 |
12.4M |
| 2025-06-05 |
30.31 |
30.96 |
29.46 |
30.07 |
11.7M |
| 2025-06-04 |
31.00 |
32.50 |
30.10 |
30.24 |
15.9M |
| 2025-06-03 |
30.66 |
33.20 |
29.28 |
31.76 |
19.9M |
| 2025-05-30 |
30.00 |
31.99 |
29.12 |
30.80 |
18.9M |
| 2025-05-29 |
24.13 |
29.10 |
23.92 |
29.10 |
15.8M |
| 2025-05-28 |
24.09 |
24.42 |
23.58 |
24.25 |
5.7M |
| 2025-05-27 |
22.58 |
24.21 |
22.58 |
24.09 |
10.4M |
| 2025-05-26 |
23.37 |
23.83 |
22.42 |
22.58 |
9.7M |
| 2025-05-23 |
23.70 |
24.40 |
23.30 |
23.60 |
7.5M |
| 2025-05-22 |
23.33 |
24.32 |
23.14 |
23.72 |
10.5M |
| 2025-05-21 |
22.97 |
24.42 |
22.97 |
23.49 |
12.1M |
| 2025-05-20 |
21.89 |
23.72 |
20.96 |
23.46 |
21.4M |
| 2025-05-19 |
20.68 |
21.38 |
20.20 |
20.29 |
8.9M |
| 2025-05-16 |
19.83 |
20.76 |
19.35 |
20.34 |
9.1M |
| 2025-05-15 |
19.55 |
19.89 |
19.29 |
19.83 |
4.1M |
| 2025-05-14 |
19.92 |
20.55 |
19.64 |
19.66 |
7.3M |
| 2025-05-13 |
20.20 |
20.64 |
19.91 |
19.98 |
7.5M |
| 2025-05-12 |
20.11 |
20.49 |
18.90 |
19.85 |
14.0M |
| 2025-05-09 |
20.90 |
21.76 |
20.90 |
20.94 |
7.3M |
| 2025-05-08 |
21.13 |
21.47 |
20.77 |
20.92 |
5.6M |
| 2025-05-07 |
22.74 |
22.78 |
20.88 |
21.12 |
14.3M |
| 2025-05-06 |
22.62 |
23.00 |
21.90 |
22.59 |
7.5M |
| 2025-04-30 |
21.51 |
22.80 |
21.51 |
22.56 |
10.5M |
| 2025-04-29 |
22.50 |
23.10 |
21.40 |
21.42 |
19.5M |
| 2025-04-28 |
21.20 |
23.50 |
20.32 |
23.34 |
14.7M |
| 2025-04-25 |
22.27 |
22.36 |
21.30 |
21.58 |
8.8M |
| 2025-04-24 |
21.91 |
23.44 |
21.68 |
22.41 |
9.1M |
| 2025-04-23 |
23.02 |
23.20 |
21.90 |
21.96 |
8.6M |
| 2025-04-22 |
22.87 |
23.10 |
22.32 |
22.64 |
8.1M |
| 2025-04-21 |
21.20 |
22.93 |
20.89 |
22.85 |
11.7M |
| 2025-04-18 |
20.23 |
21.80 |
20.23 |
21.50 |
11.4M |
| 2025-04-17 |
19.68 |
20.98 |
19.68 |
20.43 |
8.5M |
| 2025-04-16 |
19.60 |
20.26 |
19.00 |
20.10 |
11.2M |
| 2025-04-15 |
20.23 |
20.85 |
19.54 |
20.06 |
8.0M |
| 2025-04-14 |
19.47 |
20.80 |
19.24 |
20.52 |
15.5M |
| 2025-04-11 |
18.84 |
19.69 |
18.65 |
19.46 |
9.2M |
| 2025-04-10 |
18.09 |
19.32 |
17.85 |
19.03 |
14.6M |
| 2025-04-09 |
15.70 |
17.38 |
14.60 |
17.15 |
14.8M |
| 2025-04-08 |
16.00 |
16.94 |
15.75 |
16.36 |
14.4M |
| 2025-04-07 |
18.13 |
18.56 |
15.68 |
15.68 |
18.6M |
| 2025-04-03 |
20.17 |
20.63 |
19.15 |
19.60 |
16.1M |
| 2025-04-02 |
20.39 |
21.26 |
20.07 |
20.53 |
11.2M |
| 2025-04-01 |
19.05 |
21.08 |
19.01 |
20.40 |
18.1M |
| 2025-03-31 |
18.98 |
19.18 |
18.47 |
19.09 |
8.8M |
| 2025-03-28 |
19.45 |
20.03 |
18.80 |
19.00 |
15.9M |
| 2025-03-27 |
17.36 |
19.11 |
17.09 |
18.98 |
15.2M |
| 2025-03-26 |
17.08 |
17.45 |
16.89 |
17.29 |
5.2M |
| 2025-03-25 |
17.79 |
18.10 |
17.06 |
17.24 |
8.9M |
| 2025-03-24 |
17.58 |
18.19 |
17.30 |
17.68 |
8.1M |
| 2025-03-21 |
18.09 |
18.16 |
17.38 |
17.44 |
5.5M |
| 2025-03-20 |
18.62 |
18.71 |
17.69 |
18.20 |
11.9M |
| 2025-03-19 |
19.15 |
20.10 |
18.50 |
18.70 |
9.9M |
| 2025-03-18 |
18.10 |
19.16 |
17.72 |
19.10 |
10.6M |
| 2025-03-17 |
17.19 |
18.43 |
17.08 |
17.95 |
10.6M |
| 2025-03-14 |
16.77 |
17.16 |
16.63 |
17.05 |
8.1M |
| 2025-03-13 |
16.79 |
16.88 |
16.33 |
16.77 |
8.0M |
| 2025-03-12 |
17.62 |
17.80 |
16.74 |
16.80 |
19.0M |
| 2025-03-11 |
18.20 |
18.65 |
17.12 |
17.55 |
16.5M |
| 2025-03-10 |
18.20 |
18.96 |
18.20 |
18.60 |
15.0M |
| 2025-03-07 |
17.91 |
18.30 |
17.67 |
18.20 |
9.0M |
| 2025-03-06 |
17.39 |
18.38 |
17.22 |
18.07 |
13.6M |
| 2025-03-05 |
16.68 |
17.50 |
16.47 |
17.39 |
12.7M |
| 2025-03-04 |
16.37 |
17.13 |
16.18 |
16.71 |
11.0M |
| 2025-03-03 |
16.60 |
17.09 |
16.00 |
16.63 |
10.2M |
| 2025-02-28 |
16.96 |
17.69 |
16.35 |
16.46 |
14.1M |
| 2025-02-27 |
17.20 |
17.40 |
16.50 |
17.03 |
16.2M |
| 2025-02-26 |
15.33 |
17.34 |
15.21 |
17.33 |
21.2M |
| 2025-02-25 |
14.62 |
15.57 |
14.51 |
15.19 |
14.2M |
| 2025-02-24 |
14.52 |
15.38 |
14.52 |
14.86 |
13.9M |
| 2025-02-21 |
14.55 |
14.95 |
14.10 |
14.51 |
17.8M |
| 2025-02-20 |
13.38 |
14.55 |
13.13 |
14.11 |
19.3M |
| 2025-02-19 |
12.71 |
13.34 |
12.58 |
13.28 |
10.7M |
| 2025-02-18 |
12.43 |
13.20 |
12.32 |
12.68 |
11.6M |
| 2025-02-17 |
12.84 |
12.93 |
12.34 |
12.51 |
13.4M |
| 2025-02-14 |
12.69 |
13.04 |
12.69 |
12.87 |
6.3M |
| 2025-02-13 |
12.80 |
13.15 |
12.64 |
12.76 |
6.1M |
| 2025-02-12 |
12.50 |
12.89 |
12.34 |
12.80 |
8.8M |
| 2025-02-11 |
13.10 |
13.41 |
12.47 |
12.54 |
16.1M |
| 2025-02-10 |
13.33 |
13.33 |
12.75 |
13.14 |
13.0M |
| 2025-02-07 |
12.81 |
13.86 |
12.70 |
13.30 |
14.9M |
| 2025-02-06 |
12.97 |
13.21 |
12.75 |
12.90 |
13.7M |
| 2025-02-05 |
13.02 |
13.25 |
12.91 |
13.06 |
4.8M |
| 2025-01-27 |
13.20 |
13.50 |
13.11 |
13.13 |
2.8M |
| 2025-01-24 |
13.34 |
13.54 |
13.10 |
13.22 |
5.3M |
| 2025-01-23 |
13.57 |
13.81 |
13.31 |
13.32 |
5.1M |
| 2025-01-22 |
13.74 |
13.74 |
13.28 |
13.52 |
6.0M |
| 2025-01-21 |
13.83 |
14.08 |
13.62 |
13.71 |
6.7M |
| 2025-01-20 |
13.56 |
14.60 |
13.56 |
13.96 |
14.1M |
| 2025-01-17 |
12.85 |
13.96 |
12.70 |
13.42 |
8.8M |
| 2025-01-16 |
12.99 |
13.18 |
12.70 |
12.87 |
5.3M |
| 2025-01-15 |
13.58 |
13.68 |
12.83 |
12.90 |
7.9M |
| 2025-01-14 |
13.32 |
13.71 |
13.18 |
13.58 |
6.5M |
| 2025-01-13 |
13.45 |
13.84 |
12.88 |
13.27 |
7.9M |
| 2025-01-10 |
13.50 |
14.15 |
13.37 |
13.59 |
7.5M |
| 2025-01-09 |
13.02 |
13.93 |
12.96 |
13.56 |
7.1M |
| 2025-01-08 |
13.58 |
13.70 |
12.80 |
13.20 |
8.3M |
| 2025-01-07 |
12.71 |
13.65 |
12.63 |
13.65 |
8.5M |
| 2025-01-06 |
13.05 |
13.51 |
12.70 |
12.71 |
7.6M |
| 2025-01-03 |
13.01 |
13.65 |
12.58 |
13.13 |
9.6M |
| 2025-01-02 |
13.30 |
13.55 |
12.98 |
13.10 |
7.5M |