| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
35.11 |
35.38 |
34.83 |
35.25 |
7,922.1K |
| 09:35 |
35.24 |
35.48 |
35.14 |
35.24 |
3,844.0K |
| 09:40 |
35.20 |
35.21 |
34.90 |
35.10 |
4,462.1K |
| 09:45 |
35.04 |
35.88 |
35.02 |
35.41 |
6,602.3K |
| 09:50 |
35.36 |
35.45 |
35.22 |
35.29 |
2,573.1K |
| 09:55 |
35.26 |
35.37 |
35.01 |
35.33 |
2,397.2K |
| 10:00 |
35.32 |
35.47 |
35.21 |
35.46 |
1,880.1K |
| 10:05 |
35.43 |
35.46 |
35.13 |
35.42 |
1,426.0K |
| 10:10 |
35.40 |
35.40 |
35.05 |
35.05 |
1,969.0K |
| 10:15 |
35.03 |
35.12 |
34.82 |
34.92 |
3,990.6K |
| 10:20 |
34.92 |
34.98 |
34.82 |
34.97 |
2,447.6K |
| 10:25 |
34.99 |
35.06 |
34.79 |
34.81 |
1,828.7K |
| 10:30 |
34.80 |
34.80 |
34.61 |
34.78 |
3,990.6K |
| 10:35 |
34.78 |
34.79 |
34.60 |
34.66 |
2,362.1K |
| 10:40 |
34.67 |
34.80 |
34.63 |
34.80 |
1,817.4K |
| 10:45 |
34.80 |
34.93 |
34.76 |
34.87 |
966.0K |
| 10:50 |
34.86 |
35.08 |
34.82 |
35.06 |
1,792.3K |
| 10:55 |
35.07 |
35.07 |
35.00 |
35.01 |
755.0K |
| 11:00 |
35.00 |
35.15 |
35.00 |
35.10 |
1,069.9K |
| 11:05 |
35.10 |
35.10 |
34.98 |
35.06 |
708.5K |
| 11:10 |
35.06 |
35.06 |
34.91 |
34.95 |
581.0K |
| 11:15 |
34.97 |
35.01 |
34.86 |
34.87 |
617.0K |
| 11:20 |
34.88 |
34.94 |
34.73 |
34.76 |
1,056.3K |
| 11:25 |
34.77 |
34.81 |
34.72 |
34.76 |
714.3K |
| 13:00 |
34.76 |
34.76 |
34.58 |
34.66 |
2,095.1K |
| 13:05 |
34.67 |
34.81 |
34.60 |
34.75 |
1,245.2K |
| 13:10 |
34.74 |
34.83 |
34.72 |
34.74 |
1,001.8K |
| 13:15 |
34.74 |
34.81 |
34.74 |
34.79 |
590.9K |
| 13:20 |
34.79 |
34.88 |
34.76 |
34.81 |
1,008.1K |
| 13:25 |
34.80 |
34.86 |
34.72 |
34.74 |
1,069.1K |
| 13:30 |
34.74 |
34.74 |
34.61 |
34.66 |
1,216.7K |
| 13:35 |
34.67 |
34.73 |
34.63 |
34.66 |
757.4K |
| 13:40 |
34.63 |
34.69 |
34.56 |
34.58 |
2,107.5K |
| 13:45 |
34.58 |
34.65 |
34.54 |
34.64 |
1,216.8K |
| 13:50 |
34.64 |
34.64 |
34.33 |
34.43 |
2,990.0K |
| 13:55 |
34.46 |
34.51 |
34.32 |
34.34 |
2,313.1K |
| 14:00 |
34.32 |
34.47 |
34.28 |
34.40 |
2,445.4K |
| 14:05 |
34.38 |
34.47 |
34.35 |
34.40 |
1,215.4K |
| 14:10 |
34.39 |
34.40 |
34.21 |
34.25 |
1,846.6K |
| 14:15 |
34.25 |
34.33 |
34.21 |
34.29 |
1,963.8K |
| 14:20 |
34.29 |
34.38 |
34.23 |
34.25 |
1,465.3K |
| 14:25 |
34.26 |
34.28 |
34.18 |
34.27 |
2,119.4K |
| 14:30 |
34.25 |
34.35 |
34.05 |
34.12 |
3,284.9K |
| 14:35 |
34.12 |
34.18 |
34.08 |
34.13 |
2,000.4K |
| 14:40 |
34.13 |
34.34 |
34.12 |
34.29 |
2,766.1K |
| 14:45 |
34.28 |
34.33 |
34.18 |
34.20 |
1,898.8K |
| 14:50 |
34.19 |
34.21 |
34.06 |
34.06 |
2,901.1K |
| 14:55 |
34.07 |
34.07 |
34.00 |
34.00 |
2,201.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
35.00 |
35.88 |
33.99 |
33.99 |
103.8M |
| 2025-09-25 |
36.59 |
36.89 |
34.76 |
35.65 |
135.0M |
| 2025-09-24 |
36.50 |
38.40 |
35.81 |
36.61 |
167.0M |
| 2025-09-23 |
36.95 |
39.70 |
36.85 |
37.30 |
212.8M |
| 2025-09-22 |
38.00 |
38.84 |
35.77 |
36.95 |
209.4M |
| 2025-09-19 |
39.98 |
39.98 |
36.02 |
37.10 |
309.9M |
| 2025-09-18 |
36.88 |
36.88 |
36.88 |
36.88 |
13.2M |
| 2025-09-17 |
33.53 |
33.53 |
33.53 |
33.53 |
12.6M |
| 2025-09-16 |
29.00 |
30.48 |
28.90 |
30.48 |
57.7M |
| 2025-09-15 |
25.75 |
28.20 |
25.75 |
27.71 |
137.4M |
| 2025-09-12 |
26.79 |
27.28 |
25.70 |
25.72 |
126.6M |
| 2025-09-11 |
26.50 |
27.00 |
26.25 |
26.79 |
107.5M |
| 2025-09-10 |
26.50 |
27.66 |
26.50 |
26.80 |
148.1M |
| 2025-09-09 |
25.98 |
27.18 |
25.02 |
27.00 |
209.2M |
| 2025-09-08 |
23.99 |
25.52 |
23.66 |
25.52 |
92.1M |
| 2025-09-05 |
21.99 |
23.20 |
21.80 |
23.20 |
121.6M |
| 2025-09-04 |
21.91 |
22.13 |
20.59 |
21.09 |
66.7M |
| 2025-09-03 |
21.50 |
22.64 |
21.50 |
21.91 |
99.3M |
| 2025-09-02 |
20.86 |
21.17 |
19.96 |
21.04 |
72.8M |
| 2025-09-01 |
21.57 |
21.97 |
20.85 |
20.94 |
50.1M |
| 2025-08-29 |
21.29 |
21.55 |
20.91 |
21.22 |
42.1M |
| 2025-08-28 |
20.81 |
21.38 |
20.56 |
21.14 |
52.1M |
| 2025-08-27 |
21.50 |
21.98 |
20.93 |
21.00 |
71.9M |
| 2025-08-26 |
20.87 |
21.18 |
20.59 |
21.01 |
60.7M |
| 2025-08-25 |
20.53 |
20.80 |
20.24 |
20.72 |
45.8M |
| 2025-08-22 |
20.20 |
20.70 |
20.17 |
20.50 |
40.7M |
| 2025-08-21 |
20.38 |
20.46 |
19.88 |
20.20 |
39.3M |
| 2025-08-20 |
20.13 |
20.39 |
19.96 |
20.39 |
29.5M |
| 2025-08-19 |
20.55 |
20.59 |
20.02 |
20.32 |
46.2M |
| 2025-08-18 |
20.58 |
20.73 |
20.33 |
20.63 |
59.8M |
| 2025-08-15 |
19.90 |
20.88 |
19.81 |
20.47 |
79.9M |
| 2025-08-14 |
19.48 |
19.85 |
19.12 |
19.30 |
52.4M |
| 2025-08-13 |
18.65 |
19.65 |
18.58 |
19.55 |
73.8M |
| 2025-08-12 |
18.70 |
18.77 |
18.51 |
18.62 |
26.9M |
| 2025-08-11 |
18.65 |
18.86 |
18.63 |
18.77 |
28.4M |
| 2025-08-08 |
18.80 |
18.94 |
18.50 |
18.66 |
31.0M |
| 2025-08-07 |
19.23 |
19.25 |
18.76 |
18.90 |
32.5M |
| 2025-08-06 |
19.00 |
19.54 |
18.70 |
19.23 |
52.8M |
| 2025-08-05 |
18.25 |
19.26 |
18.24 |
19.00 |
66.4M |
| 2025-08-04 |
17.97 |
18.18 |
17.93 |
18.18 |
20.8M |
| 2025-08-01 |
18.35 |
18.68 |
17.94 |
18.13 |
34.7M |
| 2025-07-31 |
17.94 |
18.96 |
17.94 |
18.33 |
59.1M |
| 2025-07-30 |
18.32 |
18.45 |
17.90 |
17.93 |
34.6M |
| 2025-07-29 |
18.19 |
18.32 |
18.03 |
18.32 |
25.1M |
| 2025-07-28 |
18.50 |
18.59 |
18.13 |
18.25 |
34.3M |
| 2025-07-25 |
17.98 |
18.45 |
17.98 |
18.33 |
43.7M |
| 2025-07-24 |
17.95 |
18.22 |
17.89 |
17.98 |
33.5M |
| 2025-07-23 |
17.69 |
18.12 |
17.60 |
17.92 |
42.0M |
| 2025-07-22 |
17.71 |
17.79 |
17.62 |
17.73 |
23.6M |
| 2025-07-21 |
17.85 |
17.86 |
17.66 |
17.78 |
26.3M |
| 2025-07-18 |
17.90 |
17.94 |
17.70 |
17.78 |
29.1M |
| 2025-07-17 |
17.88 |
17.96 |
17.68 |
17.93 |
43.6M |
| 2025-07-16 |
17.44 |
17.90 |
17.30 |
17.88 |
55.7M |
| 2025-07-15 |
17.36 |
17.47 |
17.11 |
17.39 |
22.8M |
| 2025-07-14 |
17.26 |
17.55 |
17.10 |
17.38 |
29.0M |
| 2025-07-11 |
17.16 |
17.32 |
17.05 |
17.20 |
20.4M |
| 2025-07-10 |
17.18 |
17.25 |
17.09 |
17.15 |
15.0M |
| 2025-07-09 |
17.34 |
17.63 |
17.14 |
17.20 |
33.8M |
| 2025-07-08 |
16.89 |
17.35 |
16.87 |
17.28 |
18.3M |
| 2025-07-07 |
17.16 |
17.16 |
16.86 |
16.93 |
16.4M |
| 2025-07-04 |
17.30 |
17.32 |
17.05 |
17.16 |
15.2M |
| 2025-07-03 |
17.19 |
17.46 |
17.12 |
17.30 |
17.3M |
| 2025-07-02 |
17.30 |
17.37 |
17.11 |
17.18 |
16.1M |
| 2025-07-01 |
17.43 |
17.62 |
17.23 |
17.41 |
20.4M |
| 2025-06-30 |
17.38 |
17.49 |
17.28 |
17.44 |
21.3M |
| 2025-06-27 |
17.44 |
17.45 |
17.13 |
17.31 |
20.0M |
| 2025-06-26 |
17.59 |
17.59 |
17.17 |
17.20 |
28.1M |
| 2025-06-25 |
17.50 |
17.61 |
17.31 |
17.58 |
29.5M |
| 2025-06-24 |
17.06 |
17.60 |
17.01 |
17.53 |
39.6M |
| 2025-06-23 |
16.74 |
16.83 |
16.57 |
16.74 |
14.2M |
| 2025-06-20 |
17.01 |
17.10 |
16.80 |
16.86 |
13.6M |
| 2025-06-19 |
16.96 |
17.27 |
16.82 |
16.92 |
20.2M |
| 2025-06-18 |
16.92 |
17.10 |
16.82 |
17.02 |
12.2M |
| 2025-06-17 |
17.13 |
17.15 |
16.84 |
16.99 |
19.1M |
| 2025-06-16 |
17.14 |
17.26 |
17.08 |
17.15 |
14.4M |
| 2025-06-13 |
17.40 |
17.49 |
17.12 |
17.17 |
17.4M |
| 2025-06-12 |
17.39 |
17.67 |
17.18 |
17.51 |
22.4M |
| 2025-06-11 |
17.34 |
17.86 |
17.31 |
17.42 |
32.1M |
| 2025-06-10 |
17.54 |
17.55 |
16.90 |
17.14 |
24.4M |
| 2025-06-09 |
17.62 |
17.68 |
17.41 |
17.48 |
21.0M |
| 2025-06-06 |
17.87 |
17.91 |
17.45 |
17.60 |
22.8M |
| 2025-06-05 |
17.76 |
17.92 |
17.57 |
17.87 |
22.5M |
| 2025-06-04 |
17.54 |
17.78 |
17.53 |
17.70 |
16.9M |
| 2025-06-03 |
17.58 |
17.88 |
17.50 |
17.62 |
23.9M |
| 2025-05-30 |
18.27 |
18.29 |
17.65 |
17.77 |
32.5M |
| 2025-05-29 |
18.05 |
18.84 |
18.05 |
18.37 |
38.9M |
| 2025-05-28 |
18.21 |
18.49 |
18.00 |
18.05 |
25.7M |
| 2025-05-27 |
18.90 |
19.00 |
18.23 |
18.51 |
42.6M |
| 2025-05-26 |
19.31 |
19.37 |
18.87 |
18.96 |
43.0M |
| 2025-05-23 |
19.58 |
20.04 |
19.11 |
19.23 |
72.1M |
| 2025-05-22 |
20.00 |
20.32 |
19.35 |
19.38 |
90.6M |
| 2025-05-21 |
19.20 |
20.48 |
18.95 |
20.09 |
126.7M |
| 2025-05-20 |
19.11 |
19.50 |
18.52 |
19.00 |
91.8M |
| 2025-05-19 |
19.02 |
19.87 |
17.99 |
19.44 |
145.0M |
| 2025-05-16 |
17.20 |
18.59 |
17.20 |
18.59 |
66.4M |
| 2025-05-15 |
17.05 |
17.30 |
16.88 |
16.90 |
18.9M |
| 2025-05-14 |
16.95 |
17.23 |
16.94 |
17.03 |
18.4M |
| 2025-05-13 |
17.28 |
17.31 |
16.90 |
16.98 |
17.4M |
| 2025-05-12 |
16.78 |
17.12 |
16.78 |
17.05 |
24.7M |
| 2025-05-09 |
16.75 |
16.80 |
16.30 |
16.46 |
19.6M |
| 2025-05-08 |
16.52 |
16.88 |
16.48 |
16.74 |
16.3M |
| 2025-05-07 |
16.95 |
17.10 |
16.47 |
16.60 |
23.5M |
| 2025-05-06 |
16.68 |
16.87 |
16.51 |
16.80 |
23.3M |
| 2025-04-30 |
16.22 |
16.54 |
16.22 |
16.44 |
28.1M |
| 2025-04-29 |
15.90 |
16.30 |
15.78 |
16.11 |
21.8M |
| 2025-04-28 |
15.75 |
16.01 |
15.65 |
15.74 |
15.9M |
| 2025-04-25 |
15.93 |
16.20 |
15.88 |
15.91 |
14.6M |
| 2025-04-24 |
16.03 |
16.22 |
15.81 |
15.90 |
17.9M |
| 2025-04-23 |
15.63 |
16.16 |
15.63 |
16.12 |
36.0M |
| 2025-04-22 |
15.84 |
15.90 |
15.40 |
15.42 |
23.8M |
| 2025-04-21 |
14.93 |
16.00 |
14.82 |
15.90 |
30.8M |
| 2025-04-18 |
14.87 |
15.03 |
14.80 |
14.96 |
10.0M |
| 2025-04-17 |
14.68 |
15.02 |
14.68 |
14.88 |
10.4M |
| 2025-04-16 |
15.32 |
15.35 |
14.70 |
14.93 |
16.3M |
| 2025-04-15 |
15.44 |
15.53 |
15.16 |
15.22 |
15.6M |
| 2025-04-14 |
15.80 |
15.95 |
15.31 |
15.38 |
24.0M |
| 2025-04-11 |
15.03 |
15.59 |
14.97 |
15.40 |
26.5M |
| 2025-04-10 |
15.22 |
15.62 |
15.04 |
15.14 |
40.0M |
| 2025-04-09 |
13.97 |
14.55 |
13.56 |
14.49 |
40.2M |
| 2025-04-08 |
15.56 |
15.60 |
14.00 |
14.39 |
60.7M |
| 2025-04-07 |
16.00 |
16.00 |
15.56 |
15.56 |
18.0M |
| 2025-04-03 |
17.50 |
17.79 |
17.15 |
17.29 |
22.3M |
| 2025-04-02 |
17.67 |
17.93 |
17.56 |
17.83 |
13.6M |
| 2025-04-01 |
18.11 |
18.11 |
17.56 |
17.67 |
21.7M |
| 2025-03-31 |
18.31 |
18.79 |
17.67 |
17.95 |
29.3M |
| 2025-03-28 |
18.12 |
18.80 |
17.85 |
18.39 |
34.6M |
| 2025-03-27 |
18.01 |
18.60 |
17.85 |
18.43 |
24.5M |
| 2025-03-26 |
18.01 |
18.39 |
17.99 |
18.10 |
14.2M |
| 2025-03-25 |
18.35 |
18.61 |
17.97 |
18.08 |
15.8M |
| 2025-03-24 |
18.11 |
18.45 |
17.98 |
18.31 |
20.9M |
| 2025-03-21 |
18.87 |
18.88 |
18.20 |
18.22 |
27.7M |
| 2025-03-20 |
19.01 |
19.25 |
18.84 |
18.95 |
20.3M |
| 2025-03-19 |
18.95 |
19.49 |
18.50 |
19.11 |
39.4M |
| 2025-03-18 |
19.32 |
19.45 |
18.95 |
19.08 |
27.5M |
| 2025-03-17 |
19.40 |
19.44 |
18.98 |
19.17 |
21.8M |
| 2025-03-14 |
18.90 |
19.43 |
18.72 |
19.29 |
26.0M |
| 2025-03-13 |
19.43 |
19.82 |
18.72 |
18.88 |
37.9M |
| 2025-03-12 |
19.26 |
19.60 |
19.26 |
19.37 |
42.9M |
| 2025-03-11 |
18.55 |
19.24 |
18.55 |
18.92 |
28.8M |
| 2025-03-10 |
19.30 |
19.60 |
18.98 |
19.02 |
27.6M |
| 2025-03-07 |
19.04 |
19.28 |
18.81 |
19.00 |
29.5M |
| 2025-03-06 |
19.24 |
19.35 |
18.86 |
19.08 |
51.9M |
| 2025-03-05 |
18.98 |
19.28 |
18.85 |
19.08 |
19.1M |
| 2025-03-04 |
18.29 |
19.25 |
18.25 |
19.00 |
30.1M |
| 2025-03-03 |
19.00 |
19.13 |
18.30 |
18.47 |
46.6M |
| 2025-02-28 |
20.09 |
20.19 |
18.88 |
18.91 |
43.8M |
| 2025-02-27 |
20.40 |
20.69 |
19.94 |
20.25 |
40.4M |
| 2025-02-26 |
20.36 |
20.90 |
20.18 |
20.40 |
46.6M |
| 2025-02-25 |
19.90 |
20.58 |
19.81 |
20.31 |
37.6M |
| 2025-02-24 |
20.22 |
20.75 |
20.13 |
20.25 |
44.3M |
| 2025-02-21 |
20.24 |
20.58 |
20.11 |
20.25 |
39.9M |
| 2025-02-20 |
20.41 |
20.46 |
19.85 |
20.32 |
44.9M |
| 2025-02-19 |
19.74 |
20.79 |
19.65 |
20.52 |
60.1M |
| 2025-02-18 |
19.98 |
20.27 |
19.63 |
19.75 |
43.9M |
| 2025-02-17 |
19.30 |
20.34 |
19.21 |
20.10 |
75.3M |
| 2025-02-14 |
18.72 |
19.45 |
18.70 |
19.12 |
41.8M |
| 2025-02-13 |
19.52 |
19.64 |
18.77 |
18.80 |
43.2M |
| 2025-02-12 |
19.15 |
19.57 |
19.03 |
19.37 |
35.7M |
| 2025-02-11 |
19.56 |
19.68 |
19.18 |
19.30 |
40.9M |
| 2025-02-10 |
19.38 |
19.89 |
19.07 |
19.64 |
95.4M |
| 2025-02-07 |
18.50 |
18.70 |
18.01 |
18.59 |
66.1M |
| 2025-02-06 |
17.83 |
18.20 |
17.63 |
18.16 |
47.8M |
| 2025-02-05 |
17.16 |
18.37 |
16.89 |
17.88 |
53.0M |
| 2025-01-27 |
17.36 |
17.38 |
16.98 |
17.04 |
20.8M |
| 2025-01-24 |
17.23 |
17.38 |
17.15 |
17.33 |
20.7M |
| 2025-01-23 |
17.65 |
17.65 |
17.13 |
17.23 |
29.3M |
| 2025-01-22 |
17.42 |
17.58 |
17.24 |
17.53 |
25.7M |
| 2025-01-21 |
17.02 |
17.77 |
16.87 |
17.59 |
46.7M |
| 2025-01-20 |
16.96 |
17.50 |
16.80 |
16.96 |
37.0M |
| 2025-01-17 |
16.80 |
16.88 |
16.35 |
16.69 |
37.1M |
| 2025-01-16 |
16.20 |
16.98 |
16.20 |
16.89 |
64.9M |
| 2025-01-15 |
15.96 |
16.31 |
15.96 |
16.17 |
39.2M |
| 2025-01-14 |
14.96 |
15.97 |
14.89 |
15.96 |
38.6M |
| 2025-01-13 |
14.42 |
15.08 |
14.39 |
14.98 |
20.2M |
| 2025-01-10 |
14.85 |
15.05 |
14.60 |
14.62 |
12.7M |
| 2025-01-09 |
14.73 |
15.05 |
14.70 |
14.92 |
13.4M |
| 2025-01-08 |
14.94 |
14.95 |
14.41 |
14.81 |
19.6M |
| 2025-01-07 |
14.81 |
14.97 |
14.73 |
14.94 |
13.4M |
| 2025-01-06 |
14.82 |
14.98 |
14.60 |
14.78 |
14.5M |
| 2025-01-03 |
15.17 |
15.24 |
14.81 |
14.82 |
19.5M |
| 2025-01-02 |
15.68 |
15.74 |
15.03 |
15.17 |
23.8M |