30.42
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:20 | 29.06 | 29.25 | 29.06 | 29.25 | 6.1K |
| 09:25 | 29.69 | 29.69 | 29.69 | 29.69 | 0.0K |
| 09:30 | 29.69 | 29.69 | 29.50 | 29.50 | 4.8K |
| 09:40 | 29.30 | 29.50 | 29.30 | 29.50 | 10.8K |
| 09:50 | 29.70 | 29.70 | 29.50 | 29.55 | 11.0K |
| 09:55 | 29.55 | 29.70 | 29.55 | 29.70 | 10.1K |
| 10:00 | 29.57 | 29.70 | 29.55 | 29.70 | 5.5K |
| 10:15 | 29.50 | 29.50 | 29.50 | 29.50 | 8.5K |
| 10:20 | 29.55 | 29.55 | 29.55 | 29.55 | 0.5K |
| 10:25 | 29.50 | 29.50 | 29.50 | 29.50 | 5.1K |
| 10:30 | 29.40 | 29.40 | 29.35 | 29.35 | 30.3K |
| 10:35 | 29.50 | 29.50 | 29.50 | 29.50 | 1.5K |
| 10:45 | 29.41 | 29.41 | 29.35 | 29.35 | 16.2K |
| 10:50 | 29.35 | 29.40 | 29.30 | 29.40 | 19.5K |
| 10:55 | 29.40 | 29.50 | 29.31 | 29.50 | 9.8K |
| 11:00 | 29.50 | 29.50 | 29.50 | 29.50 | 5.0K |
| 11:05 | 29.50 | 29.55 | 29.50 | 29.50 | 2.9K |
| 11:10 | 29.41 | 29.41 | 29.41 | 29.41 | 0.0K |
| 11:15 | 29.35 | 29.40 | 29.35 | 29.35 | 26.0K |
| 11:20 | 29.40 | 29.40 | 29.34 | 29.40 | 4.2K |
| 11:25 | 29.40 | 29.40 | 29.40 | 29.40 | 2.2K |
| 11:30 | 29.35 | 29.40 | 29.35 | 29.40 | 11.8K |
| 11:35 | 29.35 | 29.35 | 29.34 | 29.34 | 9.9K |
| 11:40 | 29.60 | 29.64 | 29.33 | 29.33 | 8.9K |
| 11:55 | 29.45 | 29.45 | 29.45 | 29.45 | 2.4K |
| 14:35 | 29.50 | 29.50 | 29.45 | 29.45 | 0.0K |
| 14:40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.1K |
| 14:45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.5K |
| 15:00 | 29.60 | 29.70 | 29.60 | 29.65 | 5.0K |
| 15:05 | 29.20 | 29.30 | 29.20 | 29.27 | 26.0K |
| 15:10 | 29.30 | 29.30 | 29.30 | 29.30 | 0.1K |
| 15:20 | 29.31 | 29.31 | 29.31 | 29.31 | 2.5K |
| 15:25 | 29.31 | 29.31 | 29.31 | 29.31 | 3.0K |
| 15:35 | 29.49 | 29.49 | 29.31 | 29.31 | 1.0K |
| 15:40 | 29.31 | 29.31 | 29.31 | 29.31 | 0.3K |
| 15:45 | 29.31 | 29.31 | 29.30 | 29.30 | 2.5K |
| 15:50 | 29.31 | 29.48 | 29.31 | 29.35 | 4.0K |
| 15:55 | 29.40 | 29.40 | 29.40 | 29.40 | 10.0K |
| 16:00 | 29.50 | 29.60 | 29.50 | 29.60 | 2.9K |
| 16:05 | 29.50 | 29.59 | 29.50 | 29.59 | 12.0K |
| 16:10 | 29.50 | 29.50 | 29.50 | 29.50 | 6.4K |
| 16:15 | 29.54 | 29.55 | 29.54 | 29.55 | 6.6K |
| 16:20 | 29.51 | 29.75 | 29.51 | 29.75 | 50.0K |
| 16:25 | 29.50 | 29.51 | 29.50 | 29.50 | 94.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-01 | 32.20 | 32.20 | 29.60 | 30.42 | 0.6M |
| 2025-09-30 | 29.60 | 32.05 | 29.40 | 31.04 | 3.6M |
| 2025-09-29 | 29.95 | 30.50 | 29.71 | 29.88 | 0.8M |
| 2025-09-26 | 29.79 | 29.79 | 29.06 | 29.58 | 0.4M |
| 2025-09-25 | 28.90 | 30.40 | 28.61 | 29.97 | 1.3M |
| 2025-09-24 | 28.60 | 29.11 | 28.60 | 28.75 | 0.1M |
| 2025-09-23 | 29.49 | 30.00 | 28.55 | 28.96 | 0.5M |
| 2025-09-22 | 28.50 | 29.63 | 27.52 | 29.25 | 2.0M |
| 2025-09-19 | 27.40 | 28.60 | 27.00 | 28.35 | 2.3M |
| 2025-09-18 | 24.90 | 27.50 | 24.60 | 27.18 | 6.5M |
| 2025-09-17 | 25.41 | 25.41 | 24.80 | 25.00 | 0.1M |
| 2025-09-16 | 25.20 | 25.30 | 24.85 | 25.10 | 0.3M |
| 2025-09-15 | 25.11 | 25.50 | 24.51 | 25.29 | 0.3M |
| 2025-09-12 | 24.82 | 25.15 | 24.80 | 24.88 | 0.1M |
| 2025-09-11 | 25.25 | 25.43 | 24.70 | 24.96 | 0.4M |
| 2025-09-10 | 25.26 | 25.60 | 25.02 | 25.21 | 0.1M |
| 2025-09-09 | 25.38 | 25.75 | 25.00 | 25.49 | 0.2M |
| 2025-09-08 | 25.50 | 25.90 | 25.16 | 25.49 | 0.6M |
| 2025-09-05 | 25.00 | 26.00 | 25.00 | 25.50 | 1.1M |
| 2025-09-04 | 23.87 | 25.50 | 23.87 | 25.01 | 1.9M |
| 2025-09-03 | 24.79 | 24.79 | 23.80 | 23.87 | 0.3M |
| 2025-09-02 | 23.98 | 24.34 | 23.85 | 23.87 | 0.4M |
| 2025-09-01 | 23.94 | 24.25 | 23.15 | 23.85 | 0.5M |
| 2025-08-29 | 23.00 | 23.70 | 22.76 | 23.47 | 1.0M |
| 2025-08-28 | 24.84 | 25.25 | 22.85 | 23.40 | 2.8M |
| 2025-08-27 | 23.75 | 24.90 | 23.52 | 24.36 | 0.8M |
| 2025-08-26 | 24.24 | 24.24 | 23.60 | 23.84 | 0.7M |
| 2025-08-25 | 24.10 | 24.11 | 23.70 | 23.75 | 0.2M |
| 2025-08-22 | 24.00 | 24.55 | 23.75 | 23.98 | 0.3M |
| 2025-08-21 | 24.37 | 24.69 | 23.81 | 24.25 | 0.2M |
| 2025-08-20 | 24.95 | 25.00 | 24.30 | 24.37 | 0.3M |
| 2025-08-19 | 24.45 | 24.97 | 24.35 | 24.40 | 0.0M |
| 2025-08-18 | 24.55 | 24.90 | 24.33 | 24.62 | 0.3M |
| 2025-08-15 | 25.30 | 25.30 | 24.55 | 24.69 | 0.1M |
| 2025-08-13 | 24.50 | 25.82 | 24.50 | 25.05 | 1.0M |
| 2025-08-12 | 24.99 | 25.25 | 24.45 | 24.49 | 0.3M |
| 2025-08-11 | 25.00 | 25.60 | 24.90 | 24.98 | 0.3M |
| 2025-08-08 | 24.78 | 25.48 | 24.60 | 25.13 | 0.5M |
| 2025-08-07 | 24.68 | 25.90 | 24.68 | 24.94 | 2.3M |
| 2025-08-06 | 24.00 | 25.22 | 23.80 | 24.67 | 2.8M |
| 2025-08-05 | 24.40 | 25.39 | 23.75 | 23.95 | 2.4M |
| 2025-08-04 | 24.12 | 24.85 | 24.00 | 24.18 | 0.5M |
| 2025-08-01 | 24.99 | 24.99 | 24.00 | 24.39 | 0.8M |
| 2025-07-31 | 22.01 | 24.75 | 22.01 | 23.95 | 1.6M |
| 2025-07-30 | 23.25 | 23.25 | 22.10 | 22.50 | 0.4M |
| 2025-07-29 | 24.50 | 24.50 | 22.61 | 22.86 | 0.5M |
| 2025-07-28 | 24.85 | 24.90 | 23.70 | 23.88 | 0.4M |
| 2025-07-25 | 24.50 | 24.94 | 23.90 | 24.10 | 0.4M |
| 2025-07-24 | 25.10 | 25.90 | 23.99 | 24.28 | 0.7M |
| 2025-07-23 | 26.00 | 26.07 | 25.01 | 25.26 | 0.3M |
| 2025-07-22 | 25.78 | 26.41 | 25.51 | 25.82 | 0.5M |
| 2025-07-21 | 25.99 | 26.50 | 25.70 | 25.78 | 0.6M |
| 2025-07-18 | 27.25 | 27.50 | 25.70 | 26.02 | 3.8M |
| 2025-07-17 | 24.35 | 26.82 | 24.30 | 26.63 | 9.3M |
| 2025-07-16 | 24.47 | 25.65 | 23.99 | 24.38 | 2.0M |
| 2025-07-15 | 25.00 | 25.25 | 23.80 | 23.97 | 1.3M |
| 2025-07-14 | 24.38 | 25.10 | 23.85 | 24.51 | 2.3M |
| 2025-07-11 | 24.15 | 24.50 | 23.60 | 23.82 | 1.3M |
| 2025-07-10 | 23.73 | 24.25 | 22.90 | 23.97 | 1.1M |
| 2025-07-09 | 23.85 | 23.85 | 23.02 | 23.30 | 0.1M |
| 2025-07-08 | 23.81 | 24.00 | 23.25 | 23.41 | 1.0M |
| 2025-07-07 | 24.54 | 24.79 | 23.90 | 24.25 | 2.7M |
| 2025-07-04 | 22.29 | 24.31 | 22.29 | 24.31 | 4.3M |
| 2025-07-03 | 21.25 | 22.49 | 21.11 | 22.10 | 1.6M |
| 2025-07-02 | 21.25 | 21.88 | 20.90 | 21.08 | 1.5M |
| 2025-07-01 | 20.18 | 21.15 | 19.82 | 20.87 | 1.4M |
| 2025-06-30 | 18.85 | 20.45 | 18.61 | 19.92 | 2.0M |
| 2025-06-27 | 18.91 | 19.18 | 18.50 | 18.73 | 0.4M |
| 2025-06-26 | 18.65 | 19.19 | 18.55 | 18.60 | 0.3M |
| 2025-06-25 | 18.41 | 18.77 | 18.16 | 18.43 | 0.1M |
| 2025-06-24 | 17.99 | 18.74 | 17.50 | 18.19 | 0.5M |
| 2025-06-23 | 18.01 | 18.06 | 17.00 | 17.06 | 0.4M |
| 2025-06-20 | 18.97 | 18.97 | 18.18 | 18.36 | 0.1M |
| 2025-06-19 | 18.80 | 18.80 | 18.20 | 18.37 | 0.1M |
| 2025-06-18 | 18.72 | 18.94 | 18.51 | 18.52 | 0.2M |
| 2025-06-17 | 19.16 | 19.50 | 18.50 | 18.60 | 0.4M |
| 2025-06-16 | 18.60 | 19.75 | 18.60 | 19.16 | 0.7M |
| 2025-06-13 | 19.73 | 19.73 | 18.63 | 18.74 | 0.6M |
| 2025-06-12 | 19.85 | 20.40 | 19.50 | 19.64 | 0.5M |
| 2025-06-11 | 20.00 | 20.44 | 19.51 | 20.10 | 0.7M |
| 2025-06-10 | 19.50 | 20.40 | 19.50 | 19.91 | 2.0M |
| 2025-06-05 | 18.90 | 19.88 | 18.75 | 19.63 | 2.3M |
| 2025-06-04 | 18.32 | 18.95 | 18.10 | 18.85 | 0.7M |
| 2025-06-03 | 18.31 | 18.69 | 18.11 | 18.20 | 0.3M |
| 2025-06-02 | 18.84 | 19.10 | 18.30 | 18.34 | 0.4M |
| 2025-05-30 | 18.30 | 19.00 | 18.11 | 18.70 | 1.3M |
| 2025-05-29 | 18.20 | 18.20 | 18.06 | 18.10 | 0.1M |
| 2025-05-27 | 17.91 | 18.33 | 17.91 | 18.10 | 0.1M |
| 2025-05-26 | 18.01 | 18.40 | 17.86 | 18.20 | 0.2M |
| 2025-05-23 | 17.99 | 18.85 | 17.90 | 18.13 | 0.8M |
| 2025-05-22 | 17.19 | 18.40 | 17.19 | 18.08 | 1.7M |
| 2025-05-21 | 16.32 | 17.48 | 16.14 | 17.08 | 0.4M |
| 2025-05-20 | 16.84 | 16.85 | 15.53 | 16.32 | 0.3M |
| 2025-05-19 | 16.90 | 17.08 | 16.70 | 16.84 | 0.2M |
| 2025-05-16 | 16.91 | 17.00 | 16.60 | 16.63 | 0.2M |
| 2025-05-15 | 16.78 | 17.49 | 16.78 | 16.93 | 0.4M |
| 2025-05-14 | 16.59 | 17.00 | 16.31 | 16.78 | 0.2M |
| 2025-05-13 | 16.50 | 16.80 | 15.75 | 16.55 | 0.1M |
| 2025-05-12 | 15.89 | 16.02 | 15.00 | 16.02 | 0.5M |
| 2025-05-09 | 14.50 | 14.90 | 13.51 | 14.56 | 0.6M |
| 2025-05-08 | 16.12 | 16.15 | 14.38 | 14.38 | 1.0M |
| 2025-05-07 | 16.00 | 16.80 | 15.80 | 15.98 | 0.6M |
| 2025-05-06 | 17.40 | 17.40 | 16.97 | 17.05 | 0.8M |
| 2025-05-05 | 16.99 | 17.35 | 16.60 | 16.97 | 0.2M |
| 2025-05-02 | 16.60 | 17.03 | 16.50 | 16.86 | 0.1M |
| 2025-04-30 | 17.25 | 17.27 | 16.10 | 16.36 | 0.7M |
| 2025-04-29 | 17.40 | 17.75 | 17.30 | 17.37 | 0.4M |
| 2025-04-28 | 17.97 | 17.97 | 17.35 | 17.35 | 0.3M |
| 2025-04-25 | 17.52 | 18.14 | 17.32 | 17.80 | 0.2M |
| 2025-04-24 | 18.01 | 18.30 | 17.53 | 17.76 | 0.3M |
| 2025-04-23 | 18.59 | 18.59 | 18.05 | 18.15 | 0.1M |
| 2025-04-22 | 18.43 | 19.20 | 18.00 | 18.58 | 1.0M |
| 2025-04-21 | 17.08 | 18.49 | 16.80 | 18.34 | 1.9M |
| 2025-04-18 | 17.55 | 17.60 | 16.90 | 17.07 | 0.9M |
| 2025-04-17 | 17.27 | 17.80 | 17.25 | 17.58 | 0.2M |
| 2025-04-16 | 17.75 | 17.82 | 17.25 | 17.35 | 0.3M |
| 2025-04-15 | 17.45 | 17.80 | 17.45 | 17.61 | 0.2M |
| 2025-04-14 | 17.78 | 18.00 | 17.40 | 17.82 | 0.4M |
| 2025-04-11 | 17.05 | 17.89 | 17.00 | 17.35 | 0.1M |
| 2025-04-10 | 17.60 | 17.98 | 17.25 | 17.55 | 0.1M |
| 2025-04-09 | 17.74 | 17.74 | 16.90 | 17.16 | 0.1M |
| 2025-04-08 | 17.01 | 17.75 | 16.75 | 17.44 | 0.2M |
| 2025-04-07 | 18.10 | 18.10 | 16.34 | 16.88 | 0.4M |
| 2025-04-04 | 17.89 | 18.47 | 17.53 | 18.16 | 1.5M |
| 2025-04-03 | 17.99 | 17.99 | 17.33 | 17.53 | 0.1M |
| 2025-03-27 | 17.84 | 17.89 | 17.57 | 17.80 | 0.1M |
| 2025-03-26 | 18.19 | 18.19 | 17.52 | 17.56 | 0.0M |
| 2025-03-25 | 17.90 | 18.00 | 17.50 | 17.70 | 0.4M |
| 2025-03-24 | 17.99 | 17.99 | 17.51 | 17.57 | 0.1M |
| 2025-03-21 | 17.99 | 17.99 | 17.70 | 17.72 | 0.2M |
| 2025-03-20 | 18.01 | 18.19 | 17.70 | 17.84 | 0.4M |
| 2025-03-19 | 18.39 | 18.49 | 18.00 | 18.03 | 0.6M |
| 2025-03-18 | 17.99 | 18.68 | 17.82 | 18.36 | 0.9M |
| 2025-03-17 | 17.70 | 17.84 | 17.61 | 17.72 | 0.1M |
| 2025-03-14 | 17.99 | 18.00 | 17.51 | 17.60 | 0.8M |
| 2025-03-13 | 17.99 | 18.15 | 17.73 | 17.89 | 0.2M |
| 2025-03-12 | 18.00 | 18.10 | 17.80 | 17.85 | 0.1M |
| 2025-03-11 | 17.71 | 17.93 | 17.65 | 17.85 | 0.1M |
| 2025-03-10 | 17.90 | 18.15 | 17.75 | 17.85 | 0.8M |
| 2025-03-07 | 18.00 | 18.18 | 17.70 | 17.75 | 0.2M |
| 2025-03-06 | 18.17 | 18.70 | 17.51 | 18.23 | 0.7M |
| 2025-03-05 | 18.39 | 18.45 | 18.00 | 18.12 | 0.1M |
| 2025-03-04 | 18.00 | 18.42 | 17.12 | 18.07 | 0.4M |
| 2025-03-03 | 17.90 | 18.10 | 17.77 | 17.81 | 0.1M |
| 2025-02-28 | 18.79 | 18.79 | 17.89 | 18.05 | 0.6M |
| 2025-02-27 | 19.11 | 19.15 | 18.55 | 18.69 | 0.3M |
| 2025-02-26 | 19.29 | 19.38 | 18.87 | 19.03 | 0.6M |
| 2025-02-25 | 19.50 | 19.50 | 19.10 | 19.29 | 1.0M |
| 2025-02-24 | 19.80 | 19.80 | 19.10 | 19.50 | 0.5M |
| 2025-02-21 | 19.80 | 20.10 | 19.51 | 19.63 | 0.2M |
| 2025-02-20 | 19.40 | 20.60 | 19.39 | 19.79 | 1.5M |
| 2025-02-19 | 19.64 | 19.65 | 19.07 | 19.24 | 0.2M |
| 2025-02-18 | 19.06 | 19.70 | 19.00 | 19.38 | 0.4M |
| 2025-02-17 | 19.53 | 19.75 | 19.00 | 19.02 | 0.5M |
| 2025-02-14 | 20.15 | 20.30 | 19.30 | 19.52 | 0.5M |
| 2025-02-13 | 20.25 | 20.65 | 20.00 | 20.10 | 0.6M |
| 2025-02-12 | 20.21 | 20.94 | 20.00 | 20.20 | 1.9M |
| 2025-02-11 | 20.38 | 20.90 | 20.10 | 20.15 | 1.0M |
| 2025-02-10 | 20.01 | 20.38 | 19.51 | 20.21 | 0.2M |
| 2025-02-07 | 20.65 | 20.69 | 19.75 | 20.04 | 1.0M |
| 2025-02-06 | 20.95 | 21.15 | 20.21 | 20.45 | 0.6M |
| 2025-02-04 | 21.61 | 21.79 | 21.01 | 21.09 | 0.3M |
| 2025-02-03 | 21.88 | 22.10 | 21.41 | 21.49 | 0.4M |
| 2025-01-31 | 22.35 | 22.85 | 22.00 | 22.05 | 0.5M |
| 2025-01-30 | 22.74 | 22.97 | 22.10 | 22.57 | 0.8M |
| 2025-01-29 | 22.20 | 23.00 | 21.90 | 22.24 | 1.1M |
| 2025-01-28 | 23.14 | 23.35 | 21.75 | 22.06 | 1.2M |
| 2025-01-27 | 24.00 | 24.36 | 23.00 | 23.17 | 1.2M |
| 2025-01-24 | 24.61 | 24.80 | 23.81 | 24.00 | 2.3M |
| 2025-01-23 | 24.74 | 25.00 | 23.40 | 24.47 | 5.7M |
| 2025-01-22 | 22.36 | 24.29 | 22.36 | 24.29 | 9.2M |
| 2025-01-21 | 22.90 | 23.40 | 22.00 | 22.08 | 2.8M |
| 2025-01-20 | 24.10 | 24.70 | 22.50 | 22.79 | 4.7M |
| 2025-01-17 | 23.62 | 23.62 | 22.70 | 23.61 | 10.9M |
| 2025-01-16 | 19.62 | 21.47 | 19.62 | 21.47 | 10.8M |
| 2025-01-15 | 19.70 | 20.25 | 19.42 | 19.52 | 2.1M |
| 2025-01-14 | 17.95 | 19.34 | 17.82 | 19.32 | 4.8M |
| 2025-01-13 | 17.80 | 17.98 | 17.41 | 17.58 | 1.4M |
| 2025-01-10 | 17.90 | 18.00 | 17.25 | 17.51 | 1.1M |
| 2025-01-09 | 18.95 | 19.25 | 17.80 | 17.99 | 3.7M |
| 2025-01-08 | 17.98 | 19.45 | 17.87 | 18.58 | 11.4M |
| 2025-01-07 | 17.77 | 17.83 | 17.00 | 17.68 | 0.4M |
| 2025-01-06 | 17.53 | 17.65 | 17.12 | 17.50 | 0.5M |
| 2025-01-03 | 18.25 | 18.25 | 17.40 | 17.45 | 2.0M |
| 2025-01-02 | 18.05 | 19.10 | 17.92 | 17.99 | 5.8M |
| 2025-01-01 | 18.00 | 18.45 | 17.90 | 18.00 | 0.5M |