37.97
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 36.50 | 36.76 | 36.16 | 36.22 | 770.5K |
| 09:35 | 36.23 | 36.69 | 36.10 | 36.48 | 327.2K |
| 09:40 | 36.57 | 36.58 | 36.36 | 36.42 | 197.2K |
| 09:45 | 36.36 | 36.51 | 36.20 | 36.40 | 180.5K |
| 09:50 | 36.39 | 36.40 | 36.06 | 36.07 | 281.1K |
| 09:55 | 36.03 | 36.21 | 36.00 | 36.17 | 370.4K |
| 10:00 | 36.17 | 36.18 | 35.86 | 36.00 | 336.5K |
| 10:05 | 35.99 | 36.05 | 35.86 | 36.04 | 284.6K |
| 10:10 | 36.04 | 36.04 | 35.86 | 36.00 | 153.9K |
| 10:15 | 36.00 | 36.28 | 35.96 | 36.21 | 99.9K |
| 10:20 | 36.18 | 36.28 | 36.11 | 36.28 | 71.5K |
| 10:25 | 36.28 | 36.47 | 36.28 | 36.33 | 174.1K |
| 10:30 | 36.40 | 36.40 | 36.25 | 36.27 | 48.2K |
| 10:35 | 36.27 | 36.27 | 36.11 | 36.18 | 27.6K |
| 10:40 | 36.19 | 36.27 | 36.16 | 36.25 | 32.0K |
| 10:45 | 36.26 | 36.32 | 36.24 | 36.31 | 41.8K |
| 10:50 | 36.34 | 36.39 | 36.32 | 36.32 | 34.7K |
| 10:55 | 36.33 | 36.36 | 36.22 | 36.29 | 29.8K |
| 11:00 | 36.30 | 36.51 | 36.30 | 36.46 | 83.3K |
| 11:05 | 36.44 | 36.44 | 36.35 | 36.36 | 21.0K |
| 11:10 | 36.36 | 36.36 | 36.28 | 36.35 | 54.7K |
| 11:15 | 36.35 | 36.35 | 36.20 | 36.20 | 41.2K |
| 11:20 | 36.20 | 36.23 | 36.16 | 36.17 | 34.1K |
| 11:25 | 36.11 | 36.21 | 36.11 | 36.20 | 39.7K |
| 13:00 | 36.21 | 36.24 | 36.00 | 36.11 | 228.2K |
| 13:05 | 36.11 | 36.75 | 36.10 | 36.44 | 207.3K |
| 13:10 | 36.43 | 36.64 | 36.34 | 36.64 | 148.5K |
| 13:15 | 36.63 | 36.75 | 36.61 | 36.65 | 124.9K |
| 13:20 | 36.65 | 36.67 | 36.52 | 36.58 | 82.6K |
| 13:25 | 36.58 | 37.06 | 36.58 | 36.86 | 354.2K |
| 13:30 | 36.80 | 36.82 | 36.55 | 36.55 | 96.7K |
| 13:35 | 36.57 | 36.57 | 36.36 | 36.37 | 58.5K |
| 13:40 | 36.37 | 36.38 | 36.15 | 36.15 | 106.8K |
| 13:45 | 36.15 | 36.29 | 36.11 | 36.26 | 117.6K |
| 13:50 | 36.26 | 36.26 | 36.00 | 36.03 | 162.7K |
| 13:55 | 36.02 | 36.06 | 35.96 | 35.99 | 119.2K |
| 14:00 | 35.99 | 36.02 | 35.85 | 35.96 | 158.6K |
| 14:05 | 35.96 | 35.97 | 35.83 | 35.92 | 89.0K |
| 14:10 | 35.88 | 36.00 | 35.80 | 35.83 | 152.0K |
| 14:15 | 35.86 | 35.99 | 35.85 | 35.88 | 45.2K |
| 14:20 | 35.89 | 35.96 | 35.82 | 35.82 | 79.7K |
| 14:25 | 35.82 | 35.82 | 35.68 | 35.80 | 158.5K |
| 14:30 | 35.80 | 35.90 | 35.71 | 35.76 | 93.0K |
| 14:35 | 35.79 | 35.79 | 35.68 | 35.68 | 105.5K |
| 14:40 | 35.70 | 35.90 | 35.66 | 35.81 | 177.8K |
| 14:45 | 35.88 | 36.00 | 35.80 | 35.82 | 89.1K |
| 14:50 | 35.81 | 35.86 | 35.76 | 35.80 | 222.5K |
| 14:55 | 35.81 | 35.83 | 35.75 | 35.82 | 85.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 37.41 | 38.20 | 37.28 | 37.97 | 8.4M |
| 2025-09-29 | 35.50 | 37.36 | 35.13 | 37.21 | 7.3M |
| 2025-09-26 | 36.53 | 37.06 | 35.66 | 35.77 | 7.1M |
| 2025-09-25 | 37.58 | 38.19 | 36.72 | 36.88 | 8.3M |
| 2025-09-24 | 37.01 | 38.35 | 36.26 | 37.56 | 11.5M |
| 2025-09-23 | 37.95 | 37.99 | 36.48 | 37.42 | 13.0M |
| 2025-09-22 | 33.38 | 38.12 | 33.38 | 37.95 | 19.3M |
| 2025-09-19 | 33.82 | 34.70 | 33.00 | 33.28 | 5.4M |
| 2025-09-18 | 35.13 | 35.41 | 33.60 | 33.90 | 10.2M |
| 2025-09-17 | 33.54 | 35.97 | 33.31 | 35.10 | 10.5M |
| 2025-09-16 | 32.98 | 33.75 | 32.71 | 33.75 | 5.1M |
| 2025-09-15 | 32.60 | 33.43 | 32.50 | 33.11 | 4.6M |
| 2025-09-12 | 33.59 | 33.59 | 32.71 | 32.71 | 5.2M |
| 2025-09-11 | 32.70 | 33.88 | 32.68 | 33.66 | 6.2M |
| 2025-09-10 | 32.47 | 33.86 | 32.40 | 33.00 | 6.2M |
| 2025-09-09 | 33.10 | 33.23 | 32.12 | 32.38 | 4.7M |
| 2025-09-08 | 32.35 | 33.68 | 32.17 | 33.26 | 6.8M |
| 2025-09-05 | 31.27 | 32.35 | 31.03 | 32.25 | 5.0M |
| 2025-09-04 | 32.15 | 32.61 | 30.60 | 31.26 | 6.2M |
| 2025-09-03 | 33.69 | 34.00 | 32.13 | 32.26 | 6.0M |
| 2025-09-02 | 34.81 | 34.81 | 33.15 | 33.55 | 7.5M |
| 2025-09-01 | 35.19 | 35.49 | 34.40 | 34.71 | 7.2M |
| 2025-08-29 | 34.80 | 35.37 | 34.27 | 35.29 | 8.1M |
| 2025-08-28 | 34.92 | 36.10 | 33.86 | 35.01 | 10.0M |
| 2025-08-27 | 36.71 | 36.71 | 34.49 | 34.49 | 12.3M |
| 2025-08-26 | 37.00 | 37.85 | 35.83 | 36.43 | 12.3M |
| 2025-08-25 | 35.00 | 37.60 | 35.00 | 37.49 | 18.9M |
| 2025-08-22 | 37.18 | 37.18 | 36.25 | 36.51 | 11.6M |
| 2025-08-21 | 37.76 | 38.22 | 36.80 | 36.88 | 13.5M |
| 2025-08-20 | 38.00 | 40.63 | 36.81 | 38.16 | 17.4M |
| 2025-08-19 | 36.70 | 38.70 | 36.06 | 37.90 | 17.0M |
| 2025-08-18 | 38.75 | 38.85 | 35.92 | 37.75 | 25.4M |
| 2025-08-15 | 43.30 | 46.44 | 38.64 | 40.90 | 31.3M |
| 2025-08-14 | 41.80 | 44.44 | 41.30 | 42.60 | 23.6M |
| 2025-08-13 | 41.71 | 45.60 | 39.85 | 42.63 | 30.7M |
| 2025-08-12 | 41.00 | 41.50 | 38.15 | 40.68 | 21.6M |
| 2025-08-11 | 39.50 | 41.80 | 38.88 | 41.76 | 23.7M |
| 2025-08-08 | 40.03 | 44.44 | 39.27 | 41.15 | 30.5M |
| 2025-08-07 | 36.56 | 42.86 | 36.50 | 42.86 | 31.2M |
| 2025-08-06 | 29.47 | 35.72 | 29.22 | 35.72 | 16.5M |
| 2025-08-05 | 27.98 | 32.30 | 27.85 | 29.77 | 26.8M |
| 2025-08-04 | 25.13 | 27.90 | 25.13 | 27.80 | 20.8M |
| 2025-08-01 | 24.00 | 25.88 | 23.72 | 25.20 | 13.6M |
| 2025-07-31 | 23.72 | 24.77 | 23.68 | 24.00 | 9.1M |
| 2025-07-30 | 24.18 | 24.49 | 23.48 | 23.82 | 8.0M |
| 2025-07-29 | 24.68 | 24.93 | 24.12 | 24.49 | 11.3M |
| 2025-07-28 | 24.73 | 27.99 | 24.50 | 25.11 | 16.8M |
| 2025-07-25 | 23.65 | 23.78 | 23.21 | 23.72 | 5.2M |
| 2025-07-24 | 23.81 | 23.82 | 23.30 | 23.43 | 7.2M |
| 2025-07-23 | 22.53 | 24.28 | 22.50 | 23.73 | 11.2M |
| 2025-07-22 | 22.88 | 23.02 | 22.37 | 22.68 | 5.6M |
| 2025-07-21 | 22.40 | 22.65 | 22.25 | 22.60 | 3.9M |
| 2025-07-18 | 22.24 | 22.71 | 22.14 | 22.35 | 4.8M |
| 2025-07-17 | 22.00 | 22.15 | 21.88 | 22.10 | 3.0M |
| 2025-07-16 | 22.07 | 22.30 | 21.94 | 22.06 | 3.3M |
| 2025-07-15 | 22.15 | 22.29 | 21.65 | 22.06 | 4.8M |
| 2025-07-14 | 22.78 | 22.84 | 21.91 | 22.21 | 6.6M |
| 2025-07-11 | 21.98 | 22.56 | 21.65 | 22.47 | 5.7M |
| 2025-07-10 | 21.86 | 22.10 | 21.70 | 21.87 | 3.0M |
| 2025-07-09 | 22.21 | 22.35 | 21.93 | 22.02 | 3.4M |
| 2025-07-08 | 22.00 | 22.35 | 21.82 | 22.28 | 3.5M |
| 2025-07-07 | 22.00 | 22.15 | 21.76 | 22.00 | 3.2M |
| 2025-07-04 | 22.23 | 22.58 | 22.03 | 22.11 | 4.9M |
| 2025-07-03 | 21.93 | 22.66 | 21.81 | 22.25 | 5.4M |
| 2025-07-02 | 22.20 | 22.27 | 21.78 | 21.93 | 5.8M |
| 2025-07-01 | 22.68 | 23.48 | 22.24 | 22.38 | 7.7M |
| 2025-06-30 | 22.23 | 23.01 | 22.23 | 22.65 | 7.7M |
| 2025-06-27 | 22.92 | 23.20 | 22.44 | 22.50 | 9.9M |
| 2025-06-26 | 21.91 | 22.97 | 21.64 | 22.32 | 10.9M |
| 2025-06-25 | 21.34 | 21.96 | 21.18 | 21.70 | 8.0M |
| 2025-06-24 | 21.59 | 21.80 | 21.12 | 21.44 | 8.6M |
| 2025-06-23 | 20.50 | 21.30 | 20.40 | 21.29 | 8.6M |
| 2025-06-20 | 20.38 | 20.86 | 20.15 | 20.83 | 9.1M |
| 2025-06-19 | 20.32 | 20.75 | 20.00 | 20.23 | 5.2M |
| 2025-06-18 | 20.09 | 20.50 | 20.00 | 20.39 | 4.1M |
| 2025-06-17 | 20.43 | 20.50 | 20.07 | 20.23 | 3.2M |
| 2025-06-16 | 19.70 | 20.61 | 19.60 | 20.32 | 5.5M |
| 2025-06-13 | 20.14 | 20.21 | 19.51 | 19.60 | 4.0M |
| 2025-06-12 | 19.92 | 20.66 | 19.78 | 20.24 | 4.2M |
| 2025-06-11 | 19.81 | 20.11 | 19.74 | 19.99 | 2.8M |
| 2025-06-10 | 20.58 | 20.88 | 19.55 | 19.80 | 5.0M |
| 2025-06-09 | 20.20 | 20.44 | 20.13 | 20.38 | 3.1M |
| 2025-06-06 | 20.02 | 20.43 | 19.90 | 20.13 | 3.5M |
| 2025-06-05 | 19.79 | 20.15 | 19.58 | 20.02 | 4.1M |
| 2025-06-04 | 19.50 | 19.79 | 19.45 | 19.72 | 3.4M |
| 2025-06-03 | 19.54 | 19.95 | 19.35 | 19.45 | 3.8M |
| 2025-05-30 | 19.93 | 20.09 | 19.25 | 19.28 | 4.0M |
| 2025-05-29 | 19.08 | 19.92 | 19.08 | 19.89 | 4.5M |
| 2025-05-28 | 19.41 | 19.75 | 19.00 | 19.13 | 3.0M |
| 2025-05-27 | 19.38 | 19.63 | 19.06 | 19.44 | 4.0M |
| 2025-05-26 | 18.69 | 19.21 | 18.69 | 19.19 | 2.9M |
| 2025-05-23 | 19.36 | 19.68 | 18.70 | 18.71 | 4.2M |
| 2025-05-22 | 19.79 | 19.87 | 19.31 | 19.33 | 2.7M |
| 2025-05-21 | 20.00 | 20.11 | 19.51 | 19.61 | 2.6M |
| 2025-05-20 | 19.66 | 19.92 | 19.40 | 19.87 | 3.0M |
| 2025-05-19 | 27.32 | 27.68 | 26.94 | 27.49 | 1.8M |
| 2025-05-16 | 27.49 | 27.73 | 27.19 | 27.32 | 1.7M |
| 2025-05-15 | 28.16 | 28.21 | 27.48 | 27.50 | 2.0M |
| 2025-05-14 | 28.30 | 28.55 | 27.93 | 28.04 | 2.8M |
| 2025-05-13 | 28.73 | 28.98 | 28.00 | 28.31 | 3.6M |
| 2025-05-12 | 27.84 | 28.71 | 27.52 | 28.53 | 3.9M |
| 2025-05-09 | 27.81 | 27.88 | 27.02 | 27.41 | 3.8M |
| 2025-05-08 | 27.01 | 27.99 | 26.69 | 27.89 | 5.0M |
| 2025-05-07 | 27.09 | 27.23 | 26.21 | 26.64 | 5.5M |
| 2025-05-06 | 25.01 | 26.53 | 24.90 | 26.51 | 8.5M |
| 2025-04-30 | 22.72 | 24.65 | 22.72 | 24.30 | 9.8M |
| 2025-04-29 | 22.75 | 22.75 | 22.75 | 22.75 | 2.6M |
| 2025-04-28 | 29.05 | 29.18 | 28.44 | 28.44 | 2.4M |
| 2025-04-25 | 29.00 | 29.46 | 28.75 | 29.13 | 2.7M |
| 2025-04-24 | 29.60 | 29.61 | 28.21 | 28.60 | 3.0M |
| 2025-04-23 | 29.15 | 29.56 | 29.12 | 29.38 | 1.8M |
| 2025-04-22 | 29.06 | 29.28 | 28.80 | 29.09 | 1.9M |
| 2025-04-21 | 28.52 | 29.09 | 28.25 | 29.07 | 2.2M |
| 2025-04-18 | 28.79 | 28.99 | 28.30 | 28.60 | 1.7M |
| 2025-04-17 | 28.70 | 29.31 | 28.41 | 28.82 | 2.2M |
| 2025-04-16 | 29.25 | 29.46 | 28.20 | 28.85 | 2.8M |
| 2025-04-15 | 29.95 | 29.98 | 29.09 | 29.46 | 3.4M |
| 2025-04-14 | 30.71 | 30.82 | 29.58 | 29.80 | 6.8M |
| 2025-04-11 | 28.30 | 32.98 | 28.30 | 30.42 | 8.5M |
| 2025-04-10 | 28.55 | 29.34 | 28.31 | 28.49 | 2.8M |
| 2025-04-09 | 26.11 | 28.22 | 24.70 | 28.01 | 4.0M |
| 2025-04-08 | 25.36 | 27.44 | 25.36 | 26.37 | 3.5M |
| 2025-04-07 | 29.46 | 29.69 | 25.07 | 25.11 | 4.4M |
| 2025-04-03 | 30.85 | 31.76 | 30.83 | 31.34 | 1.7M |
| 2025-04-02 | 31.70 | 32.12 | 31.25 | 31.31 | 2.0M |
| 2025-04-01 | 30.71 | 32.38 | 30.71 | 31.99 | 3.8M |
| 2025-03-31 | 30.49 | 30.80 | 29.73 | 30.63 | 2.5M |
| 2025-03-28 | 31.41 | 31.70 | 30.46 | 30.50 | 2.2M |
| 2025-03-27 | 31.03 | 31.95 | 30.35 | 31.37 | 2.7M |
| 2025-03-26 | 31.63 | 31.86 | 31.12 | 31.32 | 3.6M |
| 2025-03-25 | 31.94 | 33.34 | 31.42 | 31.70 | 3.9M |
| 2025-03-24 | 33.38 | 33.58 | 31.03 | 32.03 | 3.0M |
| 2025-03-21 | 34.30 | 34.37 | 33.15 | 33.33 | 2.2M |
| 2025-03-20 | 34.14 | 35.10 | 33.93 | 34.35 | 1.9M |
| 2025-03-19 | 35.07 | 35.19 | 33.91 | 34.23 | 2.5M |
| 2025-03-18 | 34.86 | 35.62 | 34.62 | 35.20 | 3.1M |
| 2025-03-17 | 35.77 | 35.97 | 34.46 | 34.62 | 5.0M |
| 2025-03-14 | 36.31 | 36.34 | 35.40 | 36.20 | 2.6M |
| 2025-03-13 | 37.29 | 37.42 | 35.40 | 36.26 | 3.3M |
| 2025-03-12 | 36.47 | 38.38 | 36.46 | 37.12 | 5.6M |
| 2025-03-11 | 35.45 | 36.44 | 35.45 | 36.44 | 2.9M |
| 2025-03-10 | 36.20 | 36.80 | 35.30 | 36.26 | 3.6M |
| 2025-03-07 | 35.99 | 36.67 | 35.02 | 35.42 | 2.7M |
| 2025-03-06 | 35.33 | 36.48 | 35.13 | 36.05 | 3.1M |
| 2025-03-05 | 34.52 | 35.75 | 34.07 | 35.30 | 3.4M |
| 2025-03-04 | 32.80 | 35.26 | 32.30 | 34.80 | 3.7M |
| 2025-03-03 | 33.01 | 34.60 | 32.30 | 32.89 | 3.7M |
| 2025-02-28 | 35.55 | 35.55 | 32.50 | 32.57 | 4.3M |
| 2025-02-27 | 37.30 | 37.30 | 35.03 | 35.60 | 3.3M |
| 2025-02-26 | 37.10 | 37.30 | 36.41 | 36.91 | 2.4M |
| 2025-02-25 | 36.37 | 37.88 | 35.66 | 37.03 | 3.2M |
| 2025-02-24 | 37.90 | 37.90 | 36.41 | 36.96 | 3.0M |
| 2025-02-21 | 36.21 | 37.29 | 36.14 | 37.28 | 3.1M |
| 2025-02-20 | 36.40 | 37.35 | 36.23 | 36.43 | 2.4M |
| 2025-02-19 | 35.34 | 37.06 | 34.81 | 36.59 | 2.9M |
| 2025-02-18 | 36.12 | 37.20 | 35.11 | 35.34 | 3.7M |
| 2025-02-17 | 37.30 | 38.25 | 36.18 | 36.24 | 5.0M |
| 2025-02-14 | 35.79 | 37.47 | 35.37 | 37.08 | 4.6M |
| 2025-02-13 | 35.91 | 36.60 | 35.29 | 35.92 | 2.4M |
| 2025-02-12 | 35.69 | 36.33 | 35.53 | 36.10 | 2.6M |
| 2025-02-11 | 36.30 | 36.80 | 35.61 | 36.00 | 3.3M |
| 2025-02-10 | 35.51 | 36.89 | 34.90 | 36.67 | 4.8M |
| 2025-02-07 | 35.03 | 36.05 | 34.60 | 35.42 | 3.7M |
| 2025-02-06 | 34.61 | 35.16 | 34.61 | 34.99 | 2.2M |
| 2025-02-05 | 33.51 | 35.85 | 33.37 | 35.01 | 3.8M |
| 2025-01-27 | 33.94 | 34.43 | 32.68 | 32.92 | 1.4M |
| 2025-01-24 | 32.99 | 33.93 | 32.35 | 33.56 | 3.1M |
| 2025-01-23 | 33.01 | 33.50 | 32.44 | 33.09 | 2.2M |
| 2025-01-22 | 34.16 | 34.33 | 32.74 | 32.80 | 2.5M |
| 2025-01-21 | 34.08 | 34.96 | 32.39 | 34.70 | 5.2M |
| 2025-01-20 | 34.08 | 34.77 | 33.66 | 34.00 | 4.1M |
| 2025-01-17 | 33.20 | 34.25 | 32.52 | 33.71 | 3.2M |
| 2025-01-16 | 32.50 | 33.38 | 32.08 | 33.30 | 4.4M |
| 2025-01-15 | 30.59 | 32.13 | 30.42 | 32.03 | 4.0M |
| 2025-01-14 | 29.52 | 30.80 | 29.38 | 30.73 | 2.6M |
| 2025-01-13 | 29.37 | 30.71 | 28.80 | 29.51 | 2.9M |
| 2025-01-10 | 29.88 | 30.90 | 29.20 | 29.37 | 2.4M |
| 2025-01-09 | 28.48 | 30.98 | 27.80 | 30.34 | 4.8M |
| 2025-01-08 | 28.35 | 29.24 | 27.58 | 28.49 | 2.2M |
| 2025-01-07 | 27.16 | 28.48 | 27.03 | 28.47 | 2.0M |
| 2025-01-06 | 28.00 | 28.55 | 26.81 | 27.09 | 1.7M |
| 2025-01-03 | 29.12 | 30.08 | 28.08 | 28.13 | 2.7M |
| 2025-01-02 | 30.61 | 30.79 | 28.77 | 29.10 | 2.6M |