| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
28.50 |
28.75 |
28.40 |
28.66 |
1,814.4K |
| 09:35 |
28.63 |
28.96 |
28.63 |
28.90 |
1,724.4K |
| 09:40 |
28.91 |
29.04 |
28.81 |
28.88 |
1,698.2K |
| 09:45 |
28.85 |
29.08 |
28.75 |
28.97 |
1,310.5K |
| 09:50 |
28.97 |
29.00 |
28.83 |
28.96 |
889.3K |
| 09:55 |
28.99 |
29.10 |
28.88 |
28.98 |
1,236.4K |
| 10:00 |
28.97 |
28.99 |
28.83 |
28.86 |
830.2K |
| 10:05 |
28.82 |
28.82 |
28.60 |
28.77 |
1,297.1K |
| 10:10 |
28.79 |
28.79 |
28.55 |
28.61 |
831.9K |
| 10:15 |
28.62 |
28.66 |
28.42 |
28.43 |
710.0K |
| 10:20 |
28.43 |
28.50 |
28.37 |
28.47 |
604.7K |
| 10:25 |
28.48 |
28.60 |
28.48 |
28.50 |
501.9K |
| 10:30 |
28.50 |
28.59 |
28.46 |
28.59 |
285.9K |
| 10:35 |
28.59 |
28.59 |
28.41 |
28.42 |
656.4K |
| 10:40 |
28.42 |
28.43 |
28.23 |
28.27 |
1,398.6K |
| 10:45 |
28.23 |
28.45 |
28.23 |
28.38 |
228.7K |
| 10:50 |
28.39 |
28.39 |
28.29 |
28.31 |
244.9K |
| 10:55 |
28.31 |
28.40 |
28.31 |
28.36 |
219.0K |
| 11:00 |
28.36 |
28.56 |
28.35 |
28.56 |
401.0K |
| 11:05 |
28.56 |
28.56 |
28.37 |
28.43 |
212.4K |
| 11:10 |
28.43 |
28.43 |
28.32 |
28.39 |
178.5K |
| 11:15 |
28.39 |
28.41 |
28.31 |
28.31 |
283.6K |
| 11:20 |
28.31 |
28.33 |
28.28 |
28.28 |
497.0K |
| 11:25 |
28.28 |
28.30 |
28.26 |
28.28 |
258.1K |
| 13:00 |
28.28 |
28.34 |
28.23 |
28.23 |
297.1K |
| 13:05 |
28.23 |
28.28 |
28.21 |
28.24 |
174.0K |
| 13:10 |
28.23 |
28.28 |
28.23 |
28.27 |
171.2K |
| 13:15 |
28.26 |
28.28 |
28.14 |
28.15 |
545.0K |
| 13:20 |
28.14 |
28.29 |
28.11 |
28.20 |
375.7K |
| 13:25 |
28.19 |
28.27 |
28.16 |
28.20 |
321.7K |
| 13:30 |
28.22 |
28.22 |
28.11 |
28.13 |
356.1K |
| 13:35 |
28.15 |
28.23 |
28.13 |
28.17 |
235.1K |
| 13:40 |
28.17 |
28.26 |
28.11 |
28.24 |
356.2K |
| 13:45 |
28.26 |
28.43 |
28.22 |
28.43 |
301.0K |
| 13:50 |
28.38 |
28.40 |
28.20 |
28.24 |
262.5K |
| 13:55 |
28.23 |
28.26 |
28.13 |
28.14 |
268.2K |
| 14:00 |
28.13 |
28.20 |
28.12 |
28.17 |
278.7K |
| 14:05 |
28.18 |
28.19 |
28.12 |
28.18 |
186.8K |
| 14:10 |
28.17 |
28.18 |
28.12 |
28.12 |
224.3K |
| 14:15 |
28.13 |
28.18 |
28.11 |
28.18 |
239.1K |
| 14:20 |
28.18 |
28.19 |
28.13 |
28.13 |
207.8K |
| 14:25 |
28.14 |
28.14 |
28.03 |
28.11 |
717.0K |
| 14:30 |
28.12 |
28.14 |
27.98 |
27.98 |
740.3K |
| 14:35 |
27.97 |
28.02 |
27.90 |
27.94 |
515.2K |
| 14:40 |
27.93 |
28.09 |
27.93 |
28.08 |
239.9K |
| 14:45 |
28.08 |
28.85 |
28.07 |
28.64 |
3,355.4K |
| 14:50 |
28.62 |
28.83 |
28.62 |
28.82 |
3,091.3K |
| 14:55 |
28.83 |
29.08 |
28.82 |
29.08 |
2,171.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
28.57 |
29.12 |
27.90 |
29.09 |
35.3M |
| 2025-09-25 |
28.34 |
29.48 |
28.22 |
28.60 |
35.4M |
| 2025-09-24 |
27.43 |
28.64 |
27.15 |
28.40 |
34.7M |
| 2025-09-23 |
27.60 |
28.09 |
26.82 |
27.70 |
33.2M |
| 2025-09-22 |
27.85 |
28.36 |
27.36 |
27.57 |
25.7M |
| 2025-09-19 |
27.68 |
28.56 |
27.59 |
27.65 |
27.7M |
| 2025-09-18 |
28.63 |
28.78 |
27.22 |
27.68 |
49.1M |
| 2025-09-17 |
28.66 |
29.25 |
28.30 |
28.82 |
31.8M |
| 2025-09-16 |
29.45 |
29.90 |
28.18 |
29.03 |
44.3M |
| 2025-09-15 |
30.00 |
31.70 |
29.12 |
29.22 |
56.3M |
| 2025-09-12 |
29.09 |
29.95 |
28.04 |
29.51 |
51.7M |
| 2025-09-11 |
28.80 |
29.14 |
28.02 |
29.09 |
40.6M |
| 2025-09-10 |
28.60 |
29.18 |
27.88 |
28.80 |
50.4M |
| 2025-09-09 |
28.36 |
30.50 |
28.33 |
29.10 |
59.6M |
| 2025-09-08 |
28.30 |
29.55 |
27.01 |
28.96 |
73.2M |
| 2025-09-05 |
24.83 |
27.28 |
24.83 |
27.28 |
64.3M |
| 2025-09-04 |
25.50 |
26.78 |
24.36 |
24.82 |
49.0M |
| 2025-09-03 |
26.18 |
26.52 |
25.15 |
25.36 |
37.7M |
| 2025-09-02 |
25.37 |
26.10 |
24.95 |
25.78 |
41.2M |
| 2025-09-01 |
25.20 |
25.85 |
24.88 |
25.38 |
34.9M |
| 2025-08-29 |
23.56 |
25.59 |
23.40 |
24.73 |
50.8M |
| 2025-08-28 |
23.06 |
23.69 |
22.61 |
23.55 |
24.5M |
| 2025-08-27 |
23.54 |
24.55 |
23.35 |
23.35 |
35.2M |
| 2025-08-26 |
23.56 |
23.75 |
23.29 |
23.45 |
16.7M |
| 2025-08-25 |
22.99 |
24.17 |
22.87 |
23.66 |
33.2M |
| 2025-08-22 |
22.36 |
22.88 |
22.24 |
22.87 |
21.4M |
| 2025-08-21 |
22.95 |
22.95 |
22.23 |
22.33 |
18.4M |
| 2025-08-20 |
22.52 |
22.84 |
22.28 |
22.81 |
18.4M |
| 2025-08-19 |
22.67 |
22.88 |
22.26 |
22.65 |
18.5M |
| 2025-08-18 |
22.76 |
23.03 |
22.58 |
22.67 |
26.6M |
| 2025-08-15 |
22.16 |
22.75 |
22.12 |
22.75 |
16.5M |
| 2025-08-14 |
22.52 |
22.80 |
22.05 |
22.20 |
17.9M |
| 2025-08-13 |
22.40 |
22.78 |
22.40 |
22.50 |
14.3M |
| 2025-08-12 |
22.60 |
22.70 |
22.13 |
22.47 |
15.3M |
| 2025-08-11 |
22.69 |
22.81 |
22.38 |
22.73 |
18.9M |
| 2025-08-08 |
22.04 |
22.60 |
21.80 |
22.36 |
20.5M |
| 2025-08-07 |
21.70 |
22.26 |
21.28 |
21.97 |
27.5M |
| 2025-08-06 |
21.40 |
21.75 |
21.18 |
21.63 |
13.4M |
| 2025-08-05 |
21.08 |
21.70 |
21.00 |
21.34 |
19.1M |
| 2025-08-04 |
21.24 |
21.28 |
20.24 |
20.90 |
34.5M |
| 2025-08-01 |
22.31 |
22.49 |
22.00 |
22.12 |
13.0M |
| 2025-07-31 |
22.70 |
23.03 |
22.23 |
22.31 |
17.4M |
| 2025-07-30 |
23.42 |
23.56 |
22.66 |
22.82 |
18.9M |
| 2025-07-29 |
23.70 |
24.18 |
23.31 |
23.55 |
18.4M |
| 2025-07-28 |
23.12 |
23.79 |
22.93 |
23.53 |
17.8M |
| 2025-07-25 |
23.43 |
23.68 |
23.19 |
23.26 |
16.1M |
| 2025-07-24 |
22.57 |
23.58 |
22.55 |
23.43 |
24.8M |
| 2025-07-23 |
22.85 |
23.04 |
22.52 |
22.61 |
16.4M |
| 2025-07-22 |
22.43 |
23.40 |
22.33 |
22.84 |
23.0M |
| 2025-07-21 |
22.55 |
22.64 |
22.26 |
22.60 |
15.3M |
| 2025-07-18 |
22.29 |
22.79 |
22.27 |
22.42 |
17.5M |
| 2025-07-17 |
21.66 |
22.35 |
21.49 |
22.30 |
15.6M |
| 2025-07-16 |
21.63 |
21.94 |
21.41 |
21.66 |
14.0M |
| 2025-07-15 |
22.18 |
22.38 |
21.39 |
21.61 |
20.3M |
| 2025-07-14 |
22.19 |
22.66 |
22.08 |
22.26 |
15.1M |
| 2025-07-11 |
22.07 |
22.60 |
21.67 |
22.05 |
19.3M |
| 2025-07-10 |
22.00 |
22.39 |
21.90 |
22.20 |
13.1M |
| 2025-07-09 |
22.59 |
22.67 |
22.02 |
22.09 |
14.6M |
| 2025-07-08 |
22.21 |
22.78 |
22.16 |
22.47 |
12.6M |
| 2025-07-07 |
22.22 |
22.63 |
22.12 |
22.28 |
11.5M |
| 2025-07-04 |
23.06 |
23.23 |
22.43 |
22.46 |
23.7M |
| 2025-07-03 |
23.00 |
23.70 |
22.61 |
23.44 |
30.9M |
| 2025-07-02 |
22.32 |
23.20 |
21.90 |
23.05 |
31.1M |
| 2025-07-01 |
22.67 |
22.67 |
21.84 |
22.49 |
24.0M |
| 2025-06-30 |
22.40 |
22.70 |
22.09 |
22.32 |
22.5M |
| 2025-06-27 |
22.99 |
23.45 |
22.40 |
22.41 |
25.2M |
| 2025-06-26 |
22.93 |
23.85 |
22.83 |
22.85 |
34.2M |
| 2025-06-25 |
22.79 |
23.95 |
22.56 |
23.33 |
42.9M |
| 2025-06-24 |
21.06 |
23.11 |
20.90 |
22.81 |
42.6M |
| 2025-06-23 |
20.29 |
21.28 |
20.28 |
21.07 |
23.3M |
| 2025-06-20 |
20.60 |
21.30 |
20.54 |
20.70 |
24.0M |
| 2025-06-19 |
20.58 |
21.39 |
20.36 |
20.55 |
28.0M |
| 2025-06-18 |
20.50 |
20.77 |
19.96 |
20.38 |
19.2M |
| 2025-06-17 |
19.85 |
21.40 |
19.85 |
20.59 |
33.6M |
| 2025-06-16 |
19.92 |
20.16 |
19.60 |
19.88 |
17.7M |
| 2025-06-13 |
20.60 |
20.75 |
19.92 |
20.00 |
31.3M |
| 2025-06-12 |
18.90 |
21.42 |
18.70 |
20.89 |
40.0M |
| 2025-06-11 |
18.88 |
19.36 |
18.88 |
18.98 |
11.7M |
| 2025-06-10 |
19.05 |
19.29 |
18.68 |
18.82 |
15.0M |
| 2025-06-09 |
18.43 |
19.04 |
18.37 |
18.99 |
13.9M |
| 2025-06-06 |
18.23 |
18.60 |
18.16 |
18.36 |
9.8M |
| 2025-06-05 |
18.54 |
18.65 |
18.33 |
18.54 |
8.9M |
| 2025-06-04 |
18.29 |
18.68 |
18.27 |
18.54 |
9.4M |
| 2025-06-03 |
18.30 |
18.45 |
18.17 |
18.24 |
8.3M |
| 2025-05-30 |
18.48 |
18.48 |
18.30 |
18.31 |
6.6M |
| 2025-05-29 |
18.29 |
18.60 |
18.28 |
18.51 |
6.9M |
| 2025-05-28 |
18.59 |
18.61 |
18.27 |
18.33 |
6.7M |
| 2025-05-27 |
18.80 |
18.88 |
18.30 |
18.60 |
11.6M |
| 2025-05-26 |
18.81 |
18.90 |
18.60 |
18.78 |
8.8M |
| 2025-05-23 |
18.97 |
19.20 |
18.72 |
18.86 |
11.0M |
| 2025-05-22 |
19.55 |
19.55 |
18.96 |
18.98 |
14.9M |
| 2025-05-21 |
19.41 |
20.16 |
19.25 |
19.64 |
20.9M |
| 2025-05-20 |
19.46 |
19.72 |
19.36 |
19.42 |
8.9M |
| 2025-05-19 |
19.77 |
19.78 |
19.19 |
19.46 |
9.8M |
| 2025-05-16 |
19.72 |
19.95 |
19.71 |
19.78 |
7.3M |
| 2025-05-15 |
20.30 |
20.34 |
19.80 |
19.80 |
10.3M |
| 2025-05-14 |
20.36 |
20.59 |
20.21 |
20.36 |
10.7M |
| 2025-05-13 |
20.69 |
20.81 |
20.31 |
20.41 |
14.2M |
| 2025-05-12 |
20.30 |
20.68 |
20.28 |
20.56 |
17.3M |
| 2025-05-09 |
20.31 |
20.45 |
19.73 |
19.82 |
13.3M |
| 2025-05-08 |
19.95 |
20.68 |
19.79 |
20.33 |
12.5M |
| 2025-05-07 |
20.50 |
20.77 |
19.87 |
20.05 |
15.2M |
| 2025-05-06 |
20.06 |
20.43 |
20.01 |
20.19 |
17.0M |
| 2025-04-30 |
20.81 |
20.81 |
19.70 |
19.96 |
27.2M |
| 2025-04-29 |
21.25 |
21.80 |
21.23 |
21.66 |
8.5M |
| 2025-04-28 |
21.33 |
21.60 |
21.02 |
21.32 |
7.5M |
| 2025-04-25 |
21.41 |
21.68 |
21.23 |
21.33 |
8.5M |
| 2025-04-24 |
21.72 |
21.94 |
21.33 |
21.41 |
9.6M |
| 2025-04-23 |
22.21 |
22.38 |
21.64 |
21.72 |
11.9M |
| 2025-04-22 |
22.57 |
22.96 |
22.10 |
22.17 |
16.7M |
| 2025-04-21 |
21.09 |
22.67 |
20.88 |
22.65 |
20.8M |
| 2025-04-18 |
20.14 |
21.28 |
20.12 |
21.12 |
14.4M |
| 2025-04-17 |
20.04 |
20.31 |
19.90 |
20.17 |
7.3M |
| 2025-04-16 |
20.29 |
20.46 |
19.69 |
20.08 |
8.8M |
| 2025-04-15 |
20.33 |
20.78 |
20.21 |
20.40 |
11.8M |
| 2025-04-14 |
20.05 |
20.59 |
19.86 |
20.13 |
14.8M |
| 2025-04-11 |
19.74 |
20.05 |
19.41 |
19.72 |
14.4M |
| 2025-04-10 |
19.80 |
20.23 |
19.43 |
19.45 |
16.2M |
| 2025-04-09 |
18.27 |
18.84 |
17.34 |
18.62 |
16.5M |
| 2025-04-08 |
18.50 |
19.40 |
18.33 |
18.66 |
18.9M |
| 2025-04-07 |
21.00 |
21.35 |
18.08 |
18.08 |
21.3M |
| 2025-04-03 |
23.08 |
23.53 |
22.53 |
22.60 |
8.2M |
| 2025-04-02 |
23.02 |
23.80 |
22.85 |
23.39 |
8.8M |
| 2025-04-01 |
23.00 |
23.19 |
22.71 |
22.97 |
6.4M |
| 2025-03-31 |
23.27 |
23.77 |
22.87 |
23.13 |
8.2M |
| 2025-03-28 |
23.70 |
23.94 |
23.26 |
23.40 |
6.4M |
| 2025-03-27 |
23.83 |
24.11 |
23.27 |
23.70 |
6.1M |
| 2025-03-26 |
23.63 |
24.07 |
23.58 |
23.86 |
6.1M |
| 2025-03-25 |
23.82 |
24.09 |
23.35 |
23.68 |
7.8M |
| 2025-03-24 |
23.46 |
23.95 |
23.26 |
23.81 |
9.1M |
| 2025-03-21 |
24.08 |
24.44 |
23.45 |
23.46 |
9.0M |
| 2025-03-20 |
24.60 |
24.65 |
24.15 |
24.29 |
7.0M |
| 2025-03-19 |
25.03 |
25.03 |
24.33 |
24.57 |
9.8M |
| 2025-03-18 |
24.50 |
25.45 |
24.50 |
24.98 |
16.3M |
| 2025-03-17 |
24.37 |
24.67 |
24.12 |
24.46 |
12.0M |
| 2025-03-14 |
24.16 |
24.32 |
23.59 |
24.19 |
11.1M |
| 2025-03-13 |
24.26 |
24.65 |
23.86 |
24.02 |
9.5M |
| 2025-03-12 |
24.48 |
24.64 |
24.24 |
24.25 |
9.2M |
| 2025-03-11 |
23.81 |
24.76 |
23.68 |
24.35 |
12.9M |
| 2025-03-10 |
24.35 |
24.73 |
24.12 |
24.25 |
11.5M |
| 2025-03-07 |
24.85 |
25.01 |
24.19 |
24.35 |
16.6M |
| 2025-03-06 |
25.13 |
25.70 |
24.82 |
25.00 |
19.3M |
| 2025-03-05 |
24.97 |
25.13 |
24.44 |
24.90 |
16.7M |
| 2025-03-04 |
25.13 |
25.24 |
24.63 |
24.77 |
26.5M |
| 2025-03-03 |
25.50 |
26.98 |
25.35 |
25.86 |
36.2M |
| 2025-02-28 |
26.11 |
26.78 |
25.03 |
25.20 |
27.4M |
| 2025-02-27 |
25.91 |
26.55 |
25.60 |
26.24 |
23.4M |
| 2025-02-26 |
38.25 |
39.16 |
38.00 |
38.38 |
12.6M |
| 2025-02-25 |
37.50 |
38.90 |
37.30 |
38.20 |
11.7M |
| 2025-02-24 |
37.20 |
38.99 |
36.41 |
38.00 |
14.9M |
| 2025-02-21 |
36.36 |
37.63 |
35.90 |
37.42 |
15.2M |
| 2025-02-20 |
36.00 |
36.08 |
35.25 |
35.78 |
7.7M |
| 2025-02-19 |
35.00 |
36.48 |
34.62 |
35.95 |
11.3M |
| 2025-02-18 |
35.08 |
36.08 |
34.85 |
35.05 |
15.3M |
| 2025-02-17 |
35.40 |
36.12 |
34.10 |
34.52 |
12.3M |
| 2025-02-14 |
33.75 |
35.18 |
33.71 |
34.07 |
6.9M |
| 2025-02-13 |
33.98 |
35.29 |
33.87 |
34.09 |
11.0M |
| 2025-02-12 |
33.20 |
34.20 |
33.14 |
33.95 |
6.3M |
| 2025-02-11 |
33.61 |
33.70 |
32.81 |
33.33 |
7.0M |
| 2025-02-10 |
34.32 |
34.38 |
33.33 |
33.52 |
10.1M |
| 2025-02-07 |
33.19 |
34.60 |
33.10 |
34.30 |
11.5M |
| 2025-02-06 |
31.72 |
33.33 |
31.66 |
33.27 |
7.6M |
| 2025-02-05 |
31.60 |
32.27 |
31.32 |
31.88 |
5.0M |
| 2025-01-27 |
32.10 |
32.50 |
31.40 |
31.55 |
4.8M |
| 2025-01-24 |
30.90 |
32.12 |
30.90 |
31.99 |
5.7M |
| 2025-01-23 |
31.71 |
32.18 |
31.16 |
31.16 |
4.8M |
| 2025-01-22 |
31.51 |
31.87 |
31.00 |
31.50 |
5.0M |
| 2025-01-21 |
32.73 |
32.83 |
31.68 |
31.90 |
5.5M |
| 2025-01-20 |
31.82 |
32.73 |
31.64 |
32.51 |
6.9M |
| 2025-01-17 |
31.30 |
31.94 |
31.01 |
31.58 |
4.2M |
| 2025-01-16 |
31.60 |
32.25 |
31.21 |
31.52 |
5.5M |
| 2025-01-15 |
31.27 |
31.85 |
31.00 |
31.46 |
7.3M |
| 2025-01-14 |
30.08 |
31.46 |
29.95 |
31.27 |
7.8M |
| 2025-01-13 |
29.20 |
30.48 |
29.07 |
30.22 |
6.0M |
| 2025-01-10 |
29.80 |
30.25 |
29.28 |
29.28 |
4.2M |
| 2025-01-09 |
29.09 |
30.07 |
29.05 |
29.77 |
5.8M |
| 2025-01-08 |
29.78 |
29.90 |
28.16 |
29.30 |
7.0M |
| 2025-01-07 |
29.70 |
30.17 |
29.54 |
29.95 |
3.8M |
| 2025-01-06 |
29.80 |
30.27 |
29.36 |
29.79 |
7.5M |
| 2025-01-03 |
30.66 |
30.88 |
29.50 |
29.70 |
6.0M |
| 2025-01-02 |
31.66 |
31.80 |
30.12 |
30.48 |
6.0M |