27.60
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 28.45 | 29.00 | 28.45 | 28.92 | 130.8K |
| 09:35 | 28.97 | 28.97 | 28.50 | 28.64 | 66.4K |
| 09:40 | 28.63 | 28.64 | 28.45 | 28.46 | 70.4K |
| 09:45 | 28.50 | 28.55 | 28.43 | 28.54 | 21.4K |
| 09:50 | 28.52 | 28.63 | 28.44 | 28.63 | 71.0K |
| 09:55 | 28.58 | 28.75 | 28.54 | 28.59 | 32.7K |
| 10:00 | 28.58 | 28.88 | 28.58 | 28.84 | 42.4K |
| 10:05 | 28.83 | 28.85 | 28.74 | 28.75 | 49.5K |
| 10:10 | 28.75 | 28.75 | 28.65 | 28.73 | 84.6K |
| 10:15 | 28.72 | 28.77 | 28.70 | 28.74 | 43.4K |
| 10:20 | 28.73 | 28.73 | 28.60 | 28.63 | 19.2K |
| 10:25 | 28.65 | 28.77 | 28.64 | 28.73 | 12.0K |
| 10:30 | 28.73 | 28.78 | 28.70 | 28.75 | 24.9K |
| 10:35 | 28.75 | 28.85 | 28.73 | 28.82 | 33.1K |
| 10:40 | 28.81 | 28.82 | 28.74 | 28.74 | 23.9K |
| 10:45 | 28.77 | 28.80 | 28.75 | 28.78 | 20.4K |
| 10:50 | 28.78 | 28.81 | 28.77 | 28.81 | 29.1K |
| 10:55 | 28.83 | 28.83 | 28.79 | 28.82 | 36.0K |
| 11:00 | 28.82 | 28.88 | 28.74 | 28.86 | 92.2K |
| 11:05 | 28.86 | 28.88 | 28.85 | 28.85 | 19.1K |
| 11:10 | 28.86 | 28.87 | 28.78 | 28.82 | 6.4K |
| 11:15 | 28.82 | 28.82 | 28.75 | 28.78 | 23.4K |
| 11:20 | 28.82 | 29.05 | 28.82 | 29.05 | 133.1K |
| 11:25 | 29.00 | 29.03 | 28.94 | 28.94 | 23.8K |
| 13:00 | 28.94 | 29.31 | 28.87 | 29.30 | 139.1K |
| 13:05 | 29.27 | 29.65 | 29.26 | 29.37 | 230.4K |
| 13:10 | 29.37 | 29.68 | 29.27 | 29.45 | 136.2K |
| 13:15 | 29.45 | 29.53 | 29.30 | 29.34 | 64.0K |
| 13:20 | 29.34 | 29.34 | 29.16 | 29.24 | 70.7K |
| 13:25 | 29.24 | 29.28 | 29.23 | 29.28 | 20.6K |
| 13:30 | 29.28 | 29.28 | 29.14 | 29.18 | 76.1K |
| 13:35 | 29.19 | 29.23 | 29.16 | 29.19 | 37.9K |
| 13:40 | 29.20 | 29.20 | 29.16 | 29.18 | 26.6K |
| 13:45 | 29.18 | 29.23 | 29.18 | 29.23 | 25.8K |
| 13:50 | 29.24 | 29.34 | 29.24 | 29.27 | 45.7K |
| 13:55 | 29.27 | 29.27 | 29.20 | 29.20 | 26.0K |
| 14:00 | 29.21 | 29.29 | 29.15 | 29.15 | 35.9K |
| 14:05 | 29.13 | 29.14 | 29.08 | 29.10 | 40.9K |
| 14:10 | 29.09 | 29.16 | 29.09 | 29.14 | 32.1K |
| 14:15 | 29.15 | 29.16 | 29.12 | 29.12 | 20.3K |
| 14:20 | 29.13 | 29.13 | 29.05 | 29.05 | 56.7K |
| 14:25 | 29.06 | 29.13 | 29.03 | 29.12 | 34.2K |
| 14:30 | 29.09 | 29.10 | 29.07 | 29.10 | 19.7K |
| 14:35 | 29.10 | 29.11 | 29.08 | 29.09 | 17.3K |
| 14:40 | 29.09 | 29.11 | 29.08 | 29.10 | 36.7K |
| 14:45 | 29.12 | 29.18 | 29.11 | 29.18 | 72.4K |
| 14:50 | 29.17 | 29.18 | 29.14 | 29.16 | 62.4K |
| 14:55 | 29.16 | 29.16 | 29.13 | 29.16 | 16.3K |
| 15:40 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.38 | 29.70 | 27.60 | 27.60 | 4.5M |
| 2025-09-25 | 29.00 | 30.99 | 28.78 | 29.56 | 4.2M |
| 2025-09-24 | 28.46 | 29.68 | 28.43 | 29.20 | 2.5M |
| 2025-09-23 | 28.70 | 28.87 | 27.60 | 28.65 | 2.4M |
| 2025-09-22 | 28.79 | 29.18 | 28.32 | 28.65 | 1.7M |
| 2025-09-19 | 29.08 | 29.47 | 28.60 | 28.76 | 2.2M |
| 2025-09-18 | 30.44 | 30.66 | 28.80 | 29.02 | 4.9M |
| 2025-09-17 | 30.56 | 31.42 | 30.24 | 30.43 | 4.1M |
| 2025-09-16 | 28.86 | 30.98 | 28.54 | 30.56 | 5.2M |
| 2025-09-15 | 29.52 | 30.99 | 28.66 | 28.72 | 4.4M |
| 2025-09-12 | 29.23 | 29.46 | 28.50 | 29.03 | 3.7M |
| 2025-09-11 | 28.36 | 29.50 | 28.11 | 29.05 | 4.3M |
| 2025-09-10 | 27.25 | 28.66 | 26.82 | 28.23 | 4.7M |
| 2025-09-09 | 27.70 | 27.89 | 27.12 | 27.25 | 3.3M |
| 2025-09-08 | 26.23 | 27.60 | 26.17 | 27.55 | 4.4M |
| 2025-09-05 | 26.00 | 26.55 | 25.43 | 26.25 | 2.9M |
| 2025-09-04 | 24.85 | 25.70 | 24.85 | 25.61 | 3.0M |
| 2025-09-03 | 25.26 | 25.77 | 24.71 | 24.87 | 2.2M |
| 2025-09-02 | 26.07 | 26.07 | 24.86 | 25.19 | 2.7M |
| 2025-09-01 | 25.99 | 26.88 | 25.83 | 26.08 | 3.7M |
| 2025-08-29 | 26.28 | 26.56 | 25.92 | 25.99 | 3.0M |
| 2025-08-28 | 25.40 | 26.49 | 25.40 | 26.44 | 4.6M |
| 2025-08-27 | 26.38 | 26.83 | 25.40 | 25.60 | 5.2M |
| 2025-08-26 | 25.96 | 26.85 | 25.76 | 26.52 | 6.4M |
| 2025-08-25 | 26.88 | 26.88 | 25.79 | 26.12 | 6.4M |
| 2025-08-22 | 27.82 | 27.95 | 26.74 | 26.95 | 4.6M |
| 2025-08-21 | 25.71 | 27.77 | 25.61 | 27.44 | 9.1M |
| 2025-08-20 | 25.50 | 25.75 | 25.11 | 25.71 | 3.0M |
| 2025-08-19 | 25.83 | 25.99 | 25.40 | 25.55 | 3.3M |
| 2025-08-18 | 24.68 | 26.80 | 24.54 | 26.00 | 6.9M |
| 2025-08-15 | 24.04 | 25.01 | 24.04 | 24.66 | 2.0M |
| 2025-08-14 | 24.93 | 24.95 | 24.20 | 24.20 | 2.0M |
| 2025-08-13 | 25.00 | 25.15 | 24.77 | 24.85 | 1.8M |
| 2025-08-12 | 25.00 | 25.20 | 24.78 | 25.00 | 2.3M |
| 2025-08-11 | 24.39 | 25.18 | 24.39 | 25.05 | 2.4M |
| 2025-08-08 | 24.74 | 24.77 | 24.25 | 24.38 | 2.5M |
| 2025-08-07 | 25.29 | 25.36 | 24.70 | 24.90 | 2.8M |
| 2025-08-06 | 25.13 | 25.84 | 24.80 | 25.29 | 3.2M |
| 2025-08-05 | 24.57 | 25.61 | 24.54 | 25.37 | 5.7M |
| 2025-08-04 | 23.95 | 24.64 | 23.90 | 24.52 | 3.1M |
| 2025-08-01 | 23.83 | 24.30 | 23.64 | 24.05 | 2.3M |
| 2025-07-31 | 24.39 | 24.42 | 23.80 | 23.83 | 4.0M |
| 2025-07-30 | 23.04 | 24.65 | 22.97 | 24.44 | 7.7M |
| 2025-07-29 | 23.04 | 23.25 | 22.56 | 23.09 | 2.3M |
| 2025-07-28 | 23.06 | 23.15 | 22.95 | 23.04 | 1.5M |
| 2025-07-25 | 22.84 | 23.19 | 22.73 | 23.05 | 2.4M |
| 2025-07-24 | 22.56 | 22.86 | 22.52 | 22.77 | 1.3M |
| 2025-07-23 | 22.89 | 22.89 | 22.62 | 22.67 | 1.3M |
| 2025-07-22 | 23.09 | 23.11 | 22.77 | 22.89 | 2.0M |
| 2025-07-21 | 22.99 | 23.26 | 22.82 | 23.11 | 2.4M |
| 2025-07-18 | 22.83 | 23.12 | 22.61 | 22.86 | 2.2M |
| 2025-07-17 | 22.65 | 22.88 | 22.40 | 22.74 | 1.8M |
| 2025-07-16 | 22.54 | 22.82 | 22.38 | 22.49 | 1.6M |
| 2025-07-15 | 22.96 | 22.96 | 22.13 | 22.30 | 2.6M |
| 2025-07-14 | 22.66 | 22.96 | 22.59 | 22.91 | 1.6M |
| 2025-07-11 | 22.47 | 22.80 | 22.31 | 22.75 | 2.1M |
| 2025-07-10 | 22.72 | 22.79 | 22.22 | 22.47 | 3.3M |
| 2025-07-09 | 23.01 | 23.28 | 22.61 | 22.70 | 3.1M |
| 2025-07-08 | 23.25 | 23.37 | 22.96 | 23.21 | 2.8M |
| 2025-07-07 | 23.90 | 23.95 | 23.16 | 23.35 | 3.1M |
| 2025-07-04 | 23.77 | 24.65 | 23.42 | 23.84 | 3.7M |
| 2025-07-03 | 23.65 | 24.00 | 23.45 | 23.76 | 3.1M |
| 2025-07-02 | 24.38 | 24.66 | 23.70 | 23.75 | 4.3M |
| 2025-07-01 | 24.05 | 24.97 | 24.05 | 24.59 | 5.6M |
| 2025-06-30 | 23.80 | 24.47 | 23.80 | 24.27 | 3.9M |
| 2025-06-27 | 23.99 | 24.39 | 23.77 | 23.87 | 3.4M |
| 2025-06-26 | 23.92 | 24.45 | 23.65 | 23.80 | 4.1M |
| 2025-06-25 | 23.91 | 24.16 | 23.40 | 23.86 | 4.1M |
| 2025-06-24 | 23.99 | 24.53 | 23.62 | 23.91 | 5.8M |
| 2025-06-23 | 23.78 | 24.19 | 23.48 | 24.00 | 3.9M |
| 2025-06-20 | 24.40 | 24.55 | 23.61 | 23.80 | 4.8M |
| 2025-06-19 | 25.00 | 25.30 | 24.00 | 24.37 | 7.5M |
| 2025-06-18 | 26.40 | 27.11 | 24.44 | 25.00 | 12.7M |
| 2025-06-17 | 27.67 | 28.19 | 26.66 | 27.10 | 10.3M |
| 2025-06-16 | 28.70 | 29.00 | 27.53 | 28.60 | 10.4M |
| 2025-06-13 | 30.34 | 30.75 | 28.90 | 29.30 | 14.4M |
| 2025-06-12 | 26.80 | 31.78 | 26.18 | 29.60 | 18.2M |
| 2025-06-11 | 26.44 | 27.44 | 25.60 | 27.18 | 9.0M |
| 2025-06-10 | 28.65 | 29.00 | 26.59 | 26.83 | 14.5M |
| 2025-06-09 | 26.64 | 29.70 | 26.64 | 28.76 | 15.2M |
| 2025-06-06 | 24.00 | 27.18 | 23.71 | 26.32 | 13.2M |
| 2025-06-05 | 23.60 | 24.48 | 23.18 | 24.28 | 7.1M |
| 2025-06-04 | 24.57 | 24.57 | 23.38 | 23.52 | 7.6M |
| 2025-06-03 | 24.00 | 24.84 | 23.74 | 24.28 | 7.3M |
| 2025-05-30 | 25.88 | 25.88 | 23.85 | 24.16 | 11.9M |
| 2025-05-29 | 24.03 | 27.45 | 23.58 | 26.12 | 17.0M |
| 2025-05-28 | 26.70 | 29.00 | 24.90 | 25.11 | 20.5M |
| 2025-05-27 | 22.72 | 27.46 | 22.22 | 26.70 | 19.6M |
| 2025-05-26 | 23.10 | 23.48 | 22.50 | 22.88 | 4.9M |
| 2025-05-23 | 22.05 | 23.65 | 22.05 | 23.00 | 7.2M |
| 2025-05-22 | 23.01 | 23.45 | 22.10 | 22.22 | 5.9M |
| 2025-05-21 | 22.49 | 23.59 | 22.08 | 23.27 | 8.8M |
| 2025-05-20 | 21.45 | 22.97 | 21.20 | 22.49 | 7.2M |
| 2025-05-19 | 21.11 | 21.51 | 20.79 | 21.51 | 2.5M |
| 2025-05-16 | 21.06 | 21.47 | 21.01 | 21.32 | 2.4M |
| 2025-05-15 | 21.83 | 21.94 | 21.16 | 21.23 | 3.2M |
| 2025-05-14 | 21.66 | 22.28 | 21.55 | 21.69 | 5.1M |
| 2025-05-13 | 21.33 | 22.52 | 20.77 | 22.02 | 7.6M |
| 2025-05-12 | 21.20 | 21.47 | 20.95 | 21.14 | 2.4M |
| 2025-05-09 | 21.53 | 21.60 | 20.86 | 21.00 | 2.9M |
| 2025-05-08 | 21.37 | 21.57 | 20.86 | 21.44 | 4.4M |
| 2025-05-07 | 20.77 | 21.84 | 20.71 | 21.37 | 6.5M |
| 2025-05-06 | 20.00 | 20.70 | 20.00 | 20.56 | 3.2M |
| 2025-04-30 | 19.99 | 20.29 | 19.78 | 19.80 | 2.9M |
| 2025-04-29 | 20.33 | 20.73 | 19.96 | 20.02 | 3.7M |
| 2025-04-28 | 20.92 | 20.92 | 19.91 | 20.07 | 5.5M |
| 2025-04-25 | 21.68 | 21.90 | 20.88 | 21.01 | 4.6M |
| 2025-04-24 | 22.50 | 22.50 | 21.17 | 21.68 | 7.4M |
| 2025-04-23 | 21.20 | 22.85 | 20.97 | 22.58 | 12.8M |
| 2025-04-22 | 21.55 | 21.91 | 21.01 | 21.11 | 7.6M |
| 2025-04-21 | 21.67 | 21.98 | 21.00 | 21.50 | 9.8M |
| 2025-04-18 | 24.20 | 24.80 | 21.45 | 21.50 | 15.3M |
| 2025-04-17 | 19.00 | 22.57 | 18.61 | 22.57 | 8.1M |
| 2025-04-16 | 19.66 | 19.75 | 18.64 | 18.81 | 3.9M |
| 2025-04-15 | 19.58 | 19.96 | 19.32 | 19.83 | 3.8M |
| 2025-04-14 | 19.93 | 20.36 | 19.50 | 19.63 | 3.9M |
| 2025-04-11 | 19.71 | 20.22 | 19.11 | 19.75 | 4.1M |
| 2025-04-10 | 19.55 | 20.14 | 19.22 | 19.36 | 5.5M |
| 2025-04-09 | 17.96 | 19.26 | 16.72 | 18.98 | 6.3M |
| 2025-04-08 | 18.20 | 19.39 | 18.20 | 18.61 | 7.0M |
| 2025-04-07 | 20.50 | 21.40 | 17.53 | 18.06 | 8.2M |
| 2025-04-03 | 20.89 | 22.50 | 20.16 | 21.91 | 9.2M |
| 2025-04-02 | 21.85 | 21.85 | 20.98 | 21.62 | 8.6M |
| 2025-04-01 | 20.94 | 22.56 | 20.38 | 22.46 | 12.6M |
| 2025-03-31 | 22.62 | 23.48 | 20.53 | 21.04 | 12.8M |
| 2025-03-28 | 21.00 | 24.49 | 20.70 | 22.80 | 17.3M |
| 2025-03-27 | 19.25 | 23.10 | 19.15 | 23.10 | 15.2M |
| 2025-03-26 | 19.08 | 19.54 | 19.01 | 19.25 | 2.1M |
| 2025-03-25 | 19.47 | 19.80 | 19.01 | 19.23 | 2.3M |
| 2025-03-24 | 19.35 | 19.67 | 18.51 | 19.38 | 3.1M |
| 2025-03-21 | 19.26 | 20.12 | 19.24 | 19.48 | 3.3M |
| 2025-03-20 | 19.22 | 19.34 | 18.88 | 19.25 | 2.3M |
| 2025-03-19 | 19.60 | 19.75 | 19.05 | 19.13 | 2.1M |
| 2025-03-18 | 19.90 | 20.01 | 19.50 | 19.60 | 2.1M |
| 2025-03-17 | 19.90 | 20.20 | 19.55 | 20.00 | 3.2M |
| 2025-03-14 | 18.79 | 20.28 | 18.47 | 20.06 | 6.5M |
| 2025-03-13 | 18.88 | 19.12 | 18.30 | 18.90 | 3.4M |
| 2025-03-12 | 19.67 | 19.70 | 18.90 | 19.00 | 3.8M |
| 2025-03-11 | 19.13 | 19.98 | 18.97 | 19.66 | 5.3M |
| 2025-03-10 | 18.54 | 20.39 | 18.50 | 19.38 | 7.5M |
| 2025-03-07 | 18.40 | 19.25 | 18.20 | 18.41 | 6.7M |
| 2025-03-06 | 17.30 | 20.69 | 17.30 | 19.20 | 12.4M |
| 2025-03-05 | 17.99 | 19.24 | 17.33 | 17.66 | 7.2M |
| 2025-03-04 | 16.31 | 17.48 | 16.16 | 17.05 | 2.8M |
| 2025-03-03 | 16.33 | 16.57 | 16.16 | 16.28 | 1.2M |
| 2025-02-28 | 16.66 | 16.66 | 16.23 | 16.27 | 1.5M |
| 2025-02-27 | 16.98 | 16.99 | 16.35 | 16.66 | 2.4M |
| 2025-02-26 | 16.61 | 17.59 | 16.50 | 16.98 | 4.9M |
| 2025-02-25 | 15.95 | 16.62 | 15.71 | 16.61 | 3.2M |
| 2025-02-24 | 15.67 | 16.10 | 15.57 | 15.96 | 1.7M |
| 2025-02-21 | 15.68 | 15.75 | 15.40 | 15.67 | 1.0M |
| 2025-02-20 | 15.47 | 15.67 | 15.41 | 15.60 | 0.8M |
| 2025-02-19 | 15.28 | 15.49 | 15.21 | 15.47 | 0.7M |
| 2025-02-18 | 15.61 | 15.69 | 15.14 | 15.18 | 1.0M |
| 2025-02-17 | 15.56 | 15.65 | 15.40 | 15.60 | 0.8M |
| 2025-02-14 | 15.53 | 15.64 | 15.40 | 15.49 | 0.8M |
| 2025-02-13 | 15.78 | 15.78 | 15.51 | 15.51 | 1.0M |
| 2025-02-12 | 15.67 | 15.75 | 15.52 | 15.72 | 1.0M |
| 2025-02-11 | 15.58 | 15.69 | 15.43 | 15.67 | 1.2M |
| 2025-02-10 | 15.60 | 15.66 | 15.54 | 15.62 | 0.7M |
| 2025-02-07 | 15.68 | 15.72 | 15.48 | 15.57 | 1.2M |
| 2025-02-06 | 15.45 | 15.61 | 15.28 | 15.58 | 0.9M |
| 2025-02-05 | 15.43 | 15.59 | 15.26 | 15.39 | 0.7M |
| 2025-01-27 | 15.62 | 15.72 | 15.38 | 15.40 | 0.7M |
| 2025-01-24 | 15.45 | 15.55 | 15.31 | 15.45 | 0.7M |
| 2025-01-23 | 15.49 | 15.74 | 15.43 | 15.45 | 0.9M |
| 2025-01-22 | 15.46 | 15.69 | 15.35 | 15.46 | 0.9M |
| 2025-01-21 | 15.32 | 15.63 | 15.26 | 15.60 | 1.1M |
| 2025-01-20 | 15.04 | 15.45 | 14.95 | 15.32 | 0.9M |
| 2025-01-17 | 14.68 | 15.13 | 14.68 | 15.07 | 0.6M |
| 2025-01-16 | 15.20 | 15.20 | 14.66 | 14.84 | 0.6M |
| 2025-01-15 | 15.01 | 15.01 | 14.78 | 14.82 | 0.6M |
| 2025-01-14 | 14.60 | 15.02 | 14.60 | 14.99 | 0.8M |
| 2025-01-13 | 14.34 | 14.64 | 14.10 | 14.59 | 0.6M |
| 2025-01-10 | 14.75 | 14.93 | 14.48 | 14.48 | 0.7M |
| 2025-01-09 | 14.87 | 15.00 | 14.80 | 14.83 | 0.5M |
| 2025-01-08 | 15.08 | 15.27 | 14.62 | 14.94 | 1.1M |
| 2025-01-07 | 14.88 | 15.15 | 14.74 | 15.13 | 0.7M |
| 2025-01-06 | 14.68 | 14.95 | 14.40 | 14.88 | 0.8M |
| 2025-01-03 | 15.32 | 15.50 | 14.58 | 14.66 | 1.3M |
| 2025-01-02 | 15.77 | 15.89 | 15.22 | 15.33 | 1.1M |