| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
37.20 |
37.24 |
36.50 |
37.15 |
4,376.4K |
| 09:35 |
37.21 |
37.41 |
36.89 |
36.89 |
1,968.9K |
| 09:40 |
36.88 |
36.91 |
36.58 |
36.58 |
2,684.0K |
| 09:45 |
36.58 |
36.68 |
36.47 |
36.47 |
2,056.7K |
| 09:50 |
36.46 |
36.50 |
36.01 |
36.47 |
2,877.5K |
| 09:55 |
36.47 |
36.53 |
36.32 |
36.32 |
865.1K |
| 10:00 |
36.31 |
36.51 |
36.14 |
36.48 |
1,164.6K |
| 10:05 |
36.46 |
36.56 |
36.38 |
36.56 |
469.9K |
| 10:10 |
36.57 |
36.58 |
36.30 |
36.32 |
472.4K |
| 10:15 |
36.32 |
36.46 |
36.30 |
36.37 |
389.8K |
| 10:20 |
36.35 |
36.35 |
36.20 |
36.29 |
492.7K |
| 10:25 |
36.28 |
36.50 |
36.28 |
36.41 |
434.3K |
| 10:30 |
36.42 |
36.58 |
36.39 |
36.58 |
297.7K |
| 10:35 |
36.60 |
36.60 |
36.40 |
36.46 |
264.4K |
| 10:40 |
36.46 |
36.48 |
36.39 |
36.40 |
267.3K |
| 10:45 |
36.40 |
36.43 |
36.39 |
36.40 |
178.3K |
| 10:50 |
36.40 |
36.52 |
36.40 |
36.52 |
268.2K |
| 10:55 |
36.52 |
36.65 |
36.52 |
36.65 |
233.6K |
| 11:00 |
36.64 |
36.98 |
36.64 |
36.97 |
434.1K |
| 11:05 |
36.98 |
37.15 |
36.81 |
36.91 |
547.6K |
| 11:10 |
36.94 |
37.14 |
36.94 |
37.14 |
402.2K |
| 11:15 |
37.14 |
37.14 |
36.97 |
37.02 |
397.8K |
| 11:20 |
37.02 |
37.07 |
36.94 |
37.01 |
222.2K |
| 11:25 |
37.01 |
37.21 |
36.98 |
37.21 |
356.1K |
| 13:00 |
37.20 |
37.28 |
37.02 |
37.15 |
376.1K |
| 13:05 |
37.17 |
37.17 |
36.92 |
36.99 |
222.6K |
| 13:10 |
36.99 |
37.10 |
36.98 |
37.10 |
131.9K |
| 13:15 |
37.10 |
37.10 |
36.98 |
37.02 |
93.7K |
| 13:20 |
37.01 |
37.07 |
36.88 |
36.88 |
180.9K |
| 13:25 |
36.85 |
36.85 |
36.77 |
36.77 |
223.3K |
| 13:30 |
36.77 |
36.79 |
36.74 |
36.79 |
168.8K |
| 13:35 |
36.80 |
36.80 |
36.69 |
36.69 |
237.1K |
| 13:40 |
36.69 |
36.76 |
36.61 |
36.76 |
172.6K |
| 13:45 |
36.77 |
36.89 |
36.63 |
36.89 |
188.4K |
| 13:50 |
36.87 |
36.88 |
36.71 |
36.71 |
226.0K |
| 13:55 |
36.70 |
36.74 |
36.61 |
36.61 |
139.3K |
| 14:00 |
36.61 |
36.66 |
36.57 |
36.66 |
176.9K |
| 14:05 |
36.65 |
36.68 |
36.61 |
36.61 |
161.7K |
| 14:10 |
36.61 |
36.61 |
36.55 |
36.55 |
151.9K |
| 14:15 |
36.55 |
36.56 |
36.51 |
36.56 |
184.0K |
| 14:20 |
36.57 |
36.63 |
36.56 |
36.62 |
124.3K |
| 14:25 |
36.62 |
36.64 |
36.54 |
36.54 |
247.2K |
| 14:30 |
36.56 |
36.60 |
36.53 |
36.58 |
165.5K |
| 14:35 |
36.58 |
36.64 |
36.57 |
36.61 |
221.9K |
| 14:40 |
36.61 |
36.73 |
36.60 |
36.73 |
429.4K |
| 14:45 |
36.75 |
37.03 |
36.75 |
36.86 |
527.6K |
| 14:50 |
36.85 |
36.95 |
36.80 |
36.91 |
713.5K |
| 14:55 |
36.91 |
36.94 |
36.90 |
36.90 |
493.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
35.31 |
36.18 |
34.84 |
35.30 |
24.6M |
| 2025-09-29 |
36.51 |
36.51 |
34.30 |
35.31 |
32.9M |
| 2025-09-26 |
37.18 |
37.42 |
36.00 |
36.93 |
28.4M |
| 2025-09-25 |
37.20 |
39.91 |
37.00 |
38.30 |
37.7M |
| 2025-09-24 |
36.51 |
37.45 |
36.15 |
37.24 |
25.5M |
| 2025-09-23 |
38.25 |
38.95 |
35.60 |
36.53 |
39.3M |
| 2025-09-22 |
38.80 |
39.99 |
38.21 |
38.88 |
29.0M |
| 2025-09-19 |
39.50 |
40.55 |
38.30 |
38.38 |
34.2M |
| 2025-09-18 |
40.40 |
41.65 |
39.04 |
40.16 |
54.0M |
| 2025-09-17 |
41.29 |
42.10 |
40.01 |
40.40 |
44.4M |
| 2025-09-16 |
42.22 |
42.90 |
40.00 |
42.20 |
67.6M |
| 2025-09-15 |
38.60 |
41.65 |
38.60 |
41.65 |
59.8M |
| 2025-09-12 |
34.43 |
37.86 |
33.94 |
37.86 |
61.4M |
| 2025-09-11 |
33.89 |
34.93 |
32.46 |
34.42 |
59.5M |
| 2025-09-10 |
32.24 |
35.44 |
31.98 |
35.44 |
71.0M |
| 2025-09-09 |
33.66 |
34.25 |
32.03 |
32.22 |
47.4M |
| 2025-09-08 |
34.88 |
35.35 |
33.80 |
34.65 |
49.3M |
| 2025-09-05 |
31.66 |
34.01 |
31.00 |
34.01 |
57.8M |
| 2025-09-04 |
33.45 |
34.09 |
30.20 |
30.92 |
39.7M |
| 2025-09-03 |
32.30 |
34.43 |
32.30 |
33.42 |
50.2M |
| 2025-09-02 |
32.71 |
33.13 |
31.48 |
32.30 |
26.3M |
| 2025-09-01 |
31.13 |
32.98 |
30.96 |
32.71 |
34.9M |
| 2025-08-29 |
30.30 |
31.99 |
30.01 |
31.39 |
34.6M |
| 2025-08-28 |
31.64 |
32.05 |
29.00 |
30.81 |
44.9M |
| 2025-08-27 |
31.88 |
33.68 |
31.82 |
31.98 |
37.1M |
| 2025-08-26 |
32.88 |
32.88 |
31.88 |
31.93 |
21.1M |
| 2025-08-25 |
31.32 |
33.30 |
31.20 |
32.88 |
37.0M |
| 2025-08-22 |
31.19 |
31.38 |
30.79 |
31.20 |
17.2M |
| 2025-08-21 |
31.14 |
31.61 |
30.90 |
31.16 |
17.2M |
| 2025-08-20 |
31.49 |
31.68 |
30.51 |
31.14 |
30.2M |
| 2025-08-19 |
33.14 |
34.59 |
32.00 |
32.19 |
37.4M |
| 2025-08-18 |
32.77 |
33.29 |
32.50 |
33.14 |
30.9M |
| 2025-08-15 |
31.90 |
33.79 |
31.77 |
32.96 |
27.9M |
| 2025-08-14 |
33.30 |
33.69 |
32.18 |
32.21 |
45.6M |
| 2025-08-13 |
31.20 |
34.46 |
31.20 |
34.20 |
53.4M |
| 2025-08-12 |
31.40 |
31.80 |
30.58 |
31.33 |
27.8M |
| 2025-08-11 |
30.06 |
31.38 |
30.03 |
31.22 |
31.3M |
| 2025-08-08 |
30.06 |
30.66 |
29.61 |
30.20 |
23.9M |
| 2025-08-07 |
31.11 |
31.76 |
29.81 |
30.12 |
34.6M |
| 2025-08-06 |
32.00 |
32.84 |
31.01 |
31.11 |
38.7M |
| 2025-08-05 |
31.59 |
31.93 |
30.95 |
31.43 |
26.6M |
| 2025-08-04 |
32.12 |
32.16 |
30.01 |
31.28 |
40.4M |
| 2025-08-01 |
31.93 |
33.10 |
31.49 |
32.26 |
33.5M |
| 2025-07-31 |
32.70 |
33.68 |
31.70 |
31.91 |
42.3M |
| 2025-07-30 |
34.10 |
37.06 |
32.28 |
33.42 |
61.4M |
| 2025-07-29 |
31.77 |
35.20 |
30.94 |
35.18 |
49.1M |
| 2025-07-28 |
29.90 |
32.54 |
29.43 |
32.00 |
41.2M |
| 2025-07-25 |
28.06 |
30.65 |
27.86 |
29.90 |
47.9M |
| 2025-07-24 |
27.00 |
28.50 |
26.83 |
28.48 |
45.7M |
| 2025-07-23 |
25.99 |
28.25 |
25.69 |
27.33 |
58.1M |
| 2025-07-22 |
25.80 |
26.88 |
25.57 |
25.68 |
24.0M |
| 2025-07-21 |
26.22 |
26.50 |
25.44 |
26.20 |
23.6M |
| 2025-07-18 |
26.92 |
26.99 |
26.30 |
26.62 |
23.4M |
| 2025-07-17 |
25.12 |
26.95 |
25.06 |
26.90 |
38.1M |
| 2025-07-16 |
25.35 |
25.81 |
25.11 |
25.30 |
18.6M |
| 2025-07-15 |
25.02 |
25.60 |
24.46 |
25.48 |
35.3M |
| 2025-07-14 |
26.00 |
27.04 |
25.59 |
26.14 |
29.2M |
| 2025-07-11 |
25.81 |
27.08 |
25.71 |
26.02 |
36.5M |
| 2025-07-10 |
26.02 |
26.52 |
25.72 |
25.81 |
35.3M |
| 2025-07-09 |
24.63 |
26.90 |
24.44 |
26.52 |
56.8M |
| 2025-07-08 |
22.60 |
25.15 |
22.54 |
24.75 |
60.0M |
| 2025-07-07 |
22.15 |
22.86 |
21.58 |
22.86 |
31.2M |
| 2025-07-04 |
21.81 |
22.50 |
21.53 |
22.36 |
34.1M |
| 2025-07-03 |
21.80 |
22.12 |
21.58 |
21.93 |
24.2M |
| 2025-07-02 |
22.16 |
22.55 |
21.77 |
21.95 |
32.0M |
| 2025-07-01 |
21.30 |
22.76 |
21.23 |
22.30 |
58.2M |
| 2025-06-30 |
19.15 |
21.03 |
18.92 |
21.03 |
45.9M |
| 2025-06-27 |
18.82 |
19.66 |
18.82 |
19.12 |
18.4M |
| 2025-06-26 |
19.23 |
19.30 |
18.73 |
18.98 |
18.7M |
| 2025-06-25 |
19.27 |
19.86 |
19.25 |
19.47 |
21.6M |
| 2025-06-24 |
19.12 |
19.43 |
18.92 |
19.25 |
20.6M |
| 2025-06-23 |
18.54 |
19.19 |
18.50 |
19.08 |
19.2M |
| 2025-06-20 |
19.01 |
19.32 |
18.67 |
18.72 |
15.9M |
| 2025-06-19 |
19.49 |
19.66 |
18.91 |
19.01 |
22.3M |
| 2025-06-18 |
19.81 |
20.30 |
19.20 |
19.49 |
34.1M |
| 2025-06-17 |
20.39 |
22.24 |
20.06 |
20.10 |
48.4M |
| 2025-06-16 |
19.80 |
20.22 |
19.43 |
20.22 |
27.8M |
| 2025-06-13 |
20.14 |
20.78 |
19.57 |
19.80 |
38.6M |
| 2025-06-12 |
19.41 |
20.50 |
19.41 |
20.32 |
37.2M |
| 2025-06-11 |
19.66 |
19.81 |
19.31 |
19.52 |
27.4M |
| 2025-06-10 |
19.30 |
20.25 |
19.20 |
19.83 |
53.1M |
| 2025-06-09 |
18.85 |
19.57 |
18.85 |
19.17 |
38.7M |
| 2025-06-06 |
19.01 |
19.09 |
18.61 |
18.85 |
23.5M |
| 2025-06-05 |
19.40 |
19.40 |
18.88 |
19.13 |
33.8M |
| 2025-06-04 |
19.00 |
19.58 |
18.79 |
19.41 |
40.1M |
| 2025-06-03 |
18.60 |
19.58 |
18.60 |
19.09 |
47.2M |
| 2025-05-30 |
18.00 |
19.84 |
17.80 |
19.10 |
74.9M |
| 2025-05-29 |
16.58 |
18.17 |
16.37 |
18.17 |
45.8M |
| 2025-05-28 |
17.04 |
17.04 |
16.43 |
16.52 |
20.1M |
| 2025-05-27 |
16.99 |
17.28 |
16.83 |
17.04 |
19.7M |
| 2025-05-26 |
17.30 |
17.41 |
16.84 |
16.93 |
25.6M |
| 2025-05-23 |
16.96 |
17.68 |
16.96 |
17.30 |
41.4M |
| 2025-05-22 |
16.80 |
17.14 |
16.66 |
16.84 |
20.2M |
| 2025-05-21 |
16.42 |
17.44 |
16.32 |
16.93 |
41.1M |
| 2025-05-20 |
15.99 |
16.69 |
15.97 |
16.47 |
32.7M |
| 2025-05-19 |
15.85 |
16.04 |
15.68 |
15.99 |
13.5M |
| 2025-05-16 |
15.78 |
15.92 |
15.67 |
15.85 |
10.8M |
| 2025-05-15 |
16.03 |
16.08 |
15.80 |
15.80 |
14.3M |
| 2025-05-14 |
16.16 |
16.16 |
15.82 |
16.07 |
18.7M |
| 2025-05-13 |
16.11 |
16.30 |
15.98 |
16.22 |
23.8M |
| 2025-05-12 |
16.14 |
16.24 |
15.80 |
15.95 |
23.1M |
| 2025-05-09 |
16.31 |
16.47 |
16.08 |
16.13 |
19.2M |
| 2025-05-08 |
15.90 |
16.88 |
15.90 |
16.35 |
34.5M |
| 2025-05-07 |
16.19 |
16.28 |
15.76 |
15.89 |
20.6M |
| 2025-05-06 |
15.73 |
16.07 |
15.71 |
16.05 |
19.2M |
| 2025-04-30 |
15.60 |
15.73 |
15.42 |
15.59 |
18.7M |
| 2025-04-29 |
15.24 |
15.69 |
15.16 |
15.49 |
18.5M |
| 2025-04-28 |
15.53 |
15.53 |
15.12 |
15.26 |
16.0M |
| 2025-04-25 |
15.47 |
15.79 |
15.41 |
15.54 |
21.0M |
| 2025-04-24 |
15.60 |
15.99 |
15.41 |
15.44 |
23.6M |
| 2025-04-23 |
15.77 |
16.19 |
15.55 |
15.59 |
29.1M |
| 2025-04-22 |
15.67 |
15.93 |
15.51 |
15.65 |
20.7M |
| 2025-04-21 |
15.49 |
15.65 |
15.26 |
15.61 |
17.6M |
| 2025-04-18 |
15.46 |
15.98 |
15.34 |
15.52 |
18.0M |
| 2025-04-17 |
15.24 |
15.68 |
15.24 |
15.45 |
12.2M |
| 2025-04-16 |
16.10 |
16.11 |
15.31 |
15.44 |
23.6M |
| 2025-04-15 |
16.48 |
16.77 |
16.13 |
16.17 |
22.5M |
| 2025-04-14 |
16.03 |
16.79 |
16.02 |
16.57 |
44.4M |
| 2025-04-11 |
16.88 |
16.88 |
16.01 |
16.03 |
65.5M |
| 2025-04-10 |
17.63 |
18.09 |
17.49 |
17.79 |
16.6M |
| 2025-04-09 |
16.76 |
17.43 |
16.22 |
17.07 |
20.2M |
| 2025-04-08 |
18.00 |
18.16 |
16.70 |
17.26 |
24.8M |
| 2025-04-07 |
18.20 |
18.79 |
17.82 |
17.82 |
8.2M |
| 2025-04-03 |
20.19 |
21.26 |
19.66 |
19.80 |
14.8M |
| 2025-04-02 |
21.40 |
21.82 |
20.32 |
20.38 |
24.3M |
| 2025-04-01 |
20.59 |
22.37 |
20.41 |
21.43 |
32.7M |
| 2025-03-31 |
20.80 |
21.24 |
20.10 |
20.34 |
11.3M |
| 2025-03-28 |
21.82 |
22.23 |
21.16 |
21.24 |
9.2M |
| 2025-03-27 |
20.85 |
22.10 |
20.40 |
21.98 |
13.2M |
| 2025-03-26 |
20.81 |
21.10 |
20.61 |
20.85 |
5.9M |
| 2025-03-25 |
21.27 |
21.60 |
20.81 |
20.82 |
7.0M |
| 2025-03-24 |
21.20 |
21.90 |
21.06 |
21.42 |
11.4M |
| 2025-03-21 |
22.10 |
22.65 |
20.98 |
21.05 |
16.0M |
| 2025-03-20 |
22.33 |
23.00 |
22.11 |
22.77 |
11.1M |
| 2025-03-19 |
22.30 |
22.80 |
22.26 |
22.32 |
8.0M |
| 2025-03-18 |
22.25 |
23.48 |
21.83 |
22.64 |
22.2M |
| 2025-03-17 |
21.84 |
21.85 |
21.36 |
21.62 |
7.6M |
| 2025-03-14 |
21.20 |
22.00 |
21.01 |
21.87 |
11.1M |
| 2025-03-13 |
21.44 |
21.59 |
20.99 |
21.18 |
8.4M |
| 2025-03-12 |
21.89 |
23.20 |
21.51 |
21.60 |
14.5M |
| 2025-03-11 |
20.90 |
21.79 |
20.87 |
21.77 |
10.5M |
| 2025-03-10 |
21.48 |
21.77 |
20.75 |
21.29 |
9.2M |
| 2025-03-07 |
21.49 |
21.54 |
20.98 |
21.12 |
7.0M |
| 2025-03-06 |
20.93 |
21.78 |
20.93 |
21.60 |
12.1M |
| 2025-03-05 |
20.91 |
21.11 |
20.62 |
20.88 |
6.0M |
| 2025-03-04 |
20.80 |
21.25 |
20.61 |
20.92 |
7.8M |
| 2025-03-03 |
20.85 |
21.60 |
20.60 |
20.99 |
11.6M |
| 2025-02-28 |
21.91 |
22.52 |
20.63 |
20.76 |
19.8M |
| 2025-02-27 |
22.00 |
22.86 |
21.58 |
22.19 |
19.8M |
| 2025-02-26 |
21.30 |
22.48 |
21.03 |
22.05 |
23.6M |
| 2025-02-25 |
20.76 |
21.59 |
20.43 |
21.09 |
18.3M |
| 2025-02-24 |
21.62 |
21.97 |
20.92 |
21.21 |
23.2M |
| 2025-02-21 |
21.00 |
21.78 |
20.90 |
21.42 |
33.5M |
| 2025-02-20 |
18.99 |
20.90 |
18.88 |
20.90 |
27.0M |
| 2025-02-19 |
18.54 |
19.12 |
18.39 |
19.00 |
8.8M |
| 2025-02-18 |
19.04 |
19.13 |
18.54 |
18.65 |
11.2M |
| 2025-02-17 |
19.41 |
19.61 |
18.83 |
19.06 |
15.2M |
| 2025-02-14 |
18.50 |
19.23 |
18.46 |
19.02 |
15.3M |
| 2025-02-13 |
18.56 |
18.98 |
18.50 |
18.54 |
8.9M |
| 2025-02-12 |
18.32 |
19.00 |
18.03 |
18.71 |
14.0M |
| 2025-02-11 |
18.62 |
18.62 |
18.20 |
18.43 |
9.6M |
| 2025-02-10 |
17.68 |
18.65 |
17.56 |
18.62 |
19.2M |
| 2025-02-07 |
17.20 |
17.80 |
17.11 |
17.57 |
12.2M |
| 2025-02-06 |
16.86 |
17.30 |
16.72 |
17.20 |
11.0M |
| 2025-02-05 |
16.20 |
17.20 |
16.20 |
16.96 |
13.5M |
| 2025-01-27 |
16.00 |
16.68 |
16.00 |
16.08 |
9.6M |
| 2025-01-24 |
15.49 |
15.79 |
15.37 |
15.69 |
5.0M |
| 2025-01-23 |
15.86 |
15.98 |
15.45 |
15.49 |
6.1M |
| 2025-01-22 |
15.83 |
15.95 |
15.60 |
15.69 |
3.3M |
| 2025-01-21 |
16.05 |
16.14 |
15.76 |
15.95 |
4.0M |
| 2025-01-20 |
15.77 |
16.29 |
15.77 |
16.05 |
7.3M |
| 2025-01-17 |
15.55 |
15.90 |
15.40 |
15.77 |
5.8M |
| 2025-01-16 |
15.65 |
15.91 |
15.42 |
15.55 |
5.0M |
| 2025-01-15 |
15.82 |
15.82 |
15.53 |
15.61 |
4.4M |
| 2025-01-14 |
15.38 |
15.86 |
15.36 |
15.83 |
8.9M |
| 2025-01-13 |
15.15 |
15.42 |
14.95 |
15.36 |
4.9M |
| 2025-01-10 |
15.78 |
15.95 |
15.29 |
15.29 |
6.1M |
| 2025-01-09 |
15.84 |
16.18 |
15.69 |
15.78 |
5.3M |
| 2025-01-08 |
16.15 |
16.25 |
15.63 |
15.92 |
7.3M |
| 2025-01-07 |
16.02 |
16.20 |
15.90 |
16.20 |
6.3M |
| 2025-01-06 |
16.38 |
16.63 |
16.01 |
16.18 |
8.0M |
| 2025-01-03 |
17.15 |
17.45 |
16.30 |
16.34 |
12.3M |
| 2025-01-02 |
16.68 |
17.74 |
16.68 |
17.20 |
20.6M |