30.94
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 32.49 | 32.49 | 32.49 | 32.49 | 0.0K |
| 09:25 | 32.39 | 32.39 | 32.39 | 32.39 | 0.1K |
| 09:30 | 32.36 | 32.36 | 32.36 | 32.36 | 0.0K |
| 09:40 | 32.32 | 32.32 | 32.00 | 32.00 | 0.5K |
| 10:00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.3K |
| 10:05 | 31.78 | 31.78 | 30.10 | 31.78 | 1.0K |
| 10:15 | 30.00 | 30.00 | 30.00 | 30.00 | 0.9K |
| 11:55 | 30.11 | 30.11 | 30.11 | 30.11 | 0.0K |
| 13:00 | 30.12 | 30.12 | 30.12 | 30.12 | 0.0K |
| 13:15 | 30.12 | 30.12 | 30.12 | 30.12 | 0.4K |
| 13:20 | 30.12 | 30.12 | 30.12 | 30.12 | 0.2K |
| 13:25 | 30.12 | 30.12 | 30.12 | 30.12 | 0.0K |
| 13:55 | 30.68 | 30.68 | 30.14 | 30.14 | 5.0K |
| 14:00 | 30.68 | 30.68 | 30.68 | 30.68 | 0.0K |
| 14:05 | 30.15 | 30.15 | 30.15 | 30.15 | 0.3K |
| 14:15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.4K |
| 14:30 | 31.00 | 31.00 | 31.00 | 31.00 | 0.0K |
| 14:35 | 31.00 | 31.60 | 31.00 | 31.60 | 0.1K |
| 14:45 | 30.14 | 31.60 | 30.14 | 31.60 | 0.8K |
| 14:50 | 31.60 | 31.60 | 31.60 | 31.60 | 0.0K |
| 14:55 | 30.06 | 31.60 | 30.06 | 31.60 | 0.3K |
| 15:00 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0K |
| 15:05 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0K |
| 15:20 | 31.59 | 31.59 | 31.59 | 31.59 | 0.0K |
| 15:25 | 31.57 | 31.58 | 31.57 | 31.58 | 0.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 30.10 | 31.59 | 30.01 | 30.94 | 0.0M |
| 2025-09-25 | 32.49 | 32.49 | 30.00 | 31.58 | 0.0M |
| 2025-09-24 | 31.00 | 31.94 | 29.61 | 31.00 | 0.0M |
| 2025-09-23 | 30.46 | 33.39 | 30.46 | 31.00 | 0.0M |
| 2025-09-22 | 33.74 | 34.41 | 32.06 | 32.06 | 0.0M |
| 2025-09-19 | 34.66 | 35.20 | 33.05 | 33.74 | 0.0M |
| 2025-09-18 | 34.41 | 36.50 | 34.41 | 34.66 | 0.1M |
| 2025-09-17 | 36.44 | 36.55 | 34.58 | 35.67 | 0.1M |
| 2025-09-16 | 34.07 | 36.50 | 34.07 | 36.01 | 0.1M |
| 2025-09-15 | 35.98 | 36.98 | 35.05 | 35.86 | 0.1M |
| 2025-09-12 | 34.63 | 36.75 | 33.00 | 36.43 | 0.2M |
| 2025-09-11 | 35.00 | 36.45 | 34.50 | 34.63 | 0.1M |
| 2025-09-10 | 32.00 | 35.90 | 31.15 | 34.96 | 0.2M |
| 2025-09-09 | 31.99 | 32.65 | 30.53 | 32.16 | 0.1M |
| 2025-09-08 | 29.50 | 32.00 | 29.11 | 31.66 | 0.1M |
| 2025-09-05 | 29.52 | 29.90 | 28.50 | 29.49 | 0.0M |
| 2025-09-04 | 29.00 | 29.85 | 28.11 | 29.34 | 0.0M |
| 2025-09-03 | 25.76 | 30.00 | 25.76 | 28.93 | 0.2M |
| 2025-09-02 | 24.88 | 27.12 | 24.80 | 26.89 | 0.1M |
| 2025-09-01 | 23.05 | 25.60 | 23.05 | 25.12 | 0.0M |
| 2025-08-29 | 22.35 | 23.92 | 22.35 | 23.85 | 0.0M |
| 2025-08-28 | 23.27 | 23.27 | 22.10 | 22.62 | 0.0M |
| 2025-08-26 | 22.27 | 23.20 | 22.02 | 22.93 | 0.0M |
| 2025-08-25 | 21.64 | 22.67 | 21.64 | 22.24 | 0.1M |
| 2025-08-22 | 21.60 | 22.45 | 21.17 | 22.20 | 0.0M |
| 2025-08-21 | 22.72 | 22.72 | 21.17 | 21.52 | 0.0M |
| 2025-08-20 | 22.80 | 22.80 | 21.81 | 21.90 | 0.0M |
| 2025-08-19 | 21.90 | 22.44 | 21.16 | 22.38 | 0.0M |
| 2025-08-18 | 20.96 | 22.33 | 20.55 | 20.85 | 0.1M |
| 2025-08-14 | 21.25 | 21.25 | 20.05 | 20.07 | 0.0M |
| 2025-08-13 | 20.25 | 20.86 | 19.50 | 20.80 | 0.0M |
| 2025-08-12 | 20.50 | 21.25 | 20.20 | 20.26 | 0.0M |
| 2025-08-11 | 20.90 | 22.49 | 20.80 | 20.87 | 0.0M |
| 2025-08-08 | 21.99 | 22.33 | 21.34 | 21.64 | 0.0M |
| 2025-08-07 | 21.22 | 22.00 | 21.22 | 21.99 | 0.0M |
| 2025-08-06 | 22.75 | 22.75 | 21.81 | 22.06 | 0.0M |
| 2025-08-05 | 21.80 | 22.55 | 21.80 | 22.30 | 0.0M |
| 2025-08-04 | 22.52 | 22.79 | 22.26 | 22.54 | 0.0M |
| 2025-08-01 | 22.80 | 23.18 | 22.15 | 22.55 | 0.0M |
| 2025-07-31 | 23.76 | 23.76 | 22.75 | 22.98 | 0.0M |
| 2025-07-30 | 22.80 | 23.93 | 22.70 | 23.76 | 0.0M |
| 2025-07-29 | 23.49 | 23.77 | 23.02 | 23.15 | 0.0M |
| 2025-07-28 | 22.74 | 23.59 | 22.74 | 23.09 | 0.0M |
| 2025-07-25 | 23.93 | 23.93 | 22.60 | 22.74 | 0.0M |
| 2025-07-24 | 23.70 | 24.49 | 23.25 | 23.56 | 0.0M |
| 2025-07-23 | 23.80 | 23.98 | 23.50 | 23.79 | 0.0M |
| 2025-07-22 | 23.82 | 24.18 | 23.50 | 23.69 | 0.1M |
| 2025-07-21 | 23.83 | 24.65 | 23.81 | 24.57 | 0.0M |
| 2025-07-18 | 24.24 | 24.69 | 23.90 | 24.22 | 0.0M |
| 2025-07-17 | 24.80 | 24.80 | 23.80 | 24.23 | 0.1M |
| 2025-07-16 | 24.32 | 24.80 | 24.25 | 24.45 | 0.0M |
| 2025-07-15 | 24.50 | 25.30 | 24.22 | 24.30 | 0.1M |
| 2025-07-14 | 24.51 | 25.80 | 24.20 | 24.89 | 0.1M |
| 2025-07-11 | 24.75 | 25.08 | 24.51 | 24.86 | 0.0M |
| 2025-07-10 | 24.77 | 25.20 | 24.54 | 25.13 | 0.0M |
| 2025-07-09 | 24.50 | 25.25 | 24.50 | 24.77 | 0.0M |
| 2025-07-08 | 24.74 | 25.38 | 24.50 | 24.69 | 0.0M |
| 2025-07-07 | 25.26 | 25.47 | 24.10 | 24.74 | 0.0M |
| 2025-07-04 | 25.37 | 26.28 | 24.00 | 25.08 | 0.2M |
| 2025-07-03 | 24.60 | 26.47 | 24.60 | 25.97 | 0.0M |
| 2025-07-02 | 25.94 | 25.94 | 25.24 | 25.55 | 0.0M |
| 2025-07-01 | 25.76 | 26.00 | 25.25 | 25.70 | 0.0M |
| 2025-06-30 | 25.28 | 25.90 | 25.00 | 25.76 | 0.0M |
| 2025-06-27 | 24.76 | 25.70 | 24.10 | 25.40 | 0.0M |
| 2025-06-26 | 24.80 | 25.22 | 24.52 | 24.76 | 0.0M |
| 2025-06-25 | 24.63 | 25.40 | 24.63 | 24.80 | 0.1M |
| 2025-06-24 | 24.65 | 25.50 | 24.65 | 24.75 | 0.0M |
| 2025-06-23 | 24.82 | 25.50 | 24.51 | 24.70 | 0.0M |
| 2025-06-20 | 25.79 | 25.80 | 24.90 | 24.94 | 0.0M |
| 2025-06-19 | 25.30 | 25.71 | 24.81 | 25.51 | 0.0M |
| 2025-06-18 | 24.70 | 25.78 | 24.70 | 25.07 | 0.0M |
| 2025-06-17 | 25.30 | 26.15 | 25.02 | 25.26 | 0.0M |
| 2025-06-16 | 25.55 | 26.97 | 25.42 | 25.51 | 0.1M |
| 2025-06-13 | 26.49 | 26.86 | 25.17 | 26.57 | 0.0M |
| 2025-06-12 | 26.38 | 26.50 | 25.75 | 26.35 | 0.0M |
| 2025-06-11 | 25.11 | 26.80 | 25.11 | 25.84 | 0.1M |
| 2025-06-10 | 25.24 | 25.73 | 25.04 | 25.11 | 0.0M |
| 2025-06-09 | 25.98 | 25.98 | 25.15 | 25.23 | 0.0M |
| 2025-06-06 | 24.65 | 25.90 | 24.65 | 25.53 | 0.0M |
| 2025-06-05 | 25.15 | 25.50 | 25.00 | 25.00 | 0.0M |
| 2025-06-04 | 25.01 | 25.92 | 24.99 | 25.14 | 0.0M |
| 2025-06-03 | 25.50 | 26.69 | 25.09 | 25.28 | 0.0M |
| 2025-06-02 | 25.45 | 25.70 | 25.01 | 25.50 | 0.0M |
| 2025-05-30 | 25.88 | 25.88 | 25.00 | 25.04 | 0.0M |
| 2025-05-29 | 24.99 | 25.90 | 24.53 | 25.65 | 0.0M |
| 2025-05-28 | 26.29 | 26.29 | 24.26 | 24.44 | 0.2M |
| 2025-05-27 | 26.40 | 26.40 | 25.64 | 25.77 | 0.0M |
| 2025-05-26 | 25.56 | 26.48 | 25.55 | 25.78 | 0.0M |
| 2025-05-23 | 25.56 | 26.68 | 25.50 | 26.39 | 0.0M |
| 2025-05-22 | 25.26 | 26.00 | 25.25 | 25.71 | 0.0M |
| 2025-05-21 | 25.98 | 27.20 | 25.71 | 25.79 | 0.1M |
| 2025-05-20 | 26.11 | 26.68 | 26.01 | 26.17 | 0.0M |
| 2025-05-19 | 27.34 | 27.41 | 26.01 | 26.23 | 0.0M |
| 2025-05-16 | 26.53 | 27.94 | 26.41 | 27.41 | 0.0M |
| 2025-05-15 | 26.80 | 27.90 | 26.00 | 26.54 | 0.0M |
| 2025-05-14 | 27.90 | 27.90 | 26.86 | 27.43 | 0.0M |
| 2025-05-13 | 27.00 | 28.30 | 27.00 | 27.62 | 0.0M |
| 2025-05-12 | 27.70 | 28.45 | 25.06 | 28.03 | 0.1M |
| 2025-05-09 | 24.26 | 26.75 | 24.26 | 25.43 | 0.0M |
| 2025-05-08 | 27.05 | 27.89 | 26.36 | 26.87 | 0.0M |
| 2025-05-07 | 26.80 | 28.30 | 24.16 | 27.08 | 0.1M |
| 2025-05-06 | 26.13 | 26.85 | 25.90 | 26.55 | 0.0M |
| 2025-05-05 | 25.53 | 26.98 | 25.53 | 26.00 | 0.0M |
| 2025-05-02 | 26.16 | 27.03 | 26.10 | 26.12 | 0.0M |
| 2025-04-30 | 25.21 | 27.00 | 25.21 | 26.90 | 0.0M |
| 2025-04-29 | 25.42 | 26.79 | 25.12 | 25.20 | 0.0M |
| 2025-04-28 | 25.00 | 26.45 | 25.00 | 25.42 | 0.0M |
| 2025-04-25 | 26.36 | 26.84 | 25.12 | 25.89 | 0.0M |
| 2025-04-24 | 26.01 | 27.00 | 25.96 | 26.23 | 0.0M |
| 2025-04-23 | 26.60 | 27.50 | 26.11 | 26.12 | 0.1M |
| 2025-04-22 | 26.60 | 27.00 | 26.01 | 26.60 | 0.0M |
| 2025-04-21 | 26.03 | 26.89 | 26.00 | 26.10 | 0.0M |
| 2025-04-17 | 25.72 | 27.18 | 25.72 | 26.00 | 0.0M |
| 2025-04-16 | 27.07 | 27.07 | 26.01 | 26.50 | 0.0M |
| 2025-04-15 | 26.70 | 27.24 | 26.00 | 26.25 | 0.0M |
| 2025-04-11 | 26.68 | 27.88 | 25.00 | 25.97 | 0.0M |
| 2025-04-09 | 27.20 | 27.20 | 26.02 | 26.69 | 0.0M |
| 2025-04-08 | 26.94 | 27.08 | 25.70 | 26.91 | 0.0M |
| 2025-04-07 | 22.15 | 25.49 | 22.15 | 25.21 | 0.0M |
| 2025-04-04 | 26.20 | 26.50 | 25.29 | 25.73 | 0.0M |
| 2025-04-03 | 25.98 | 26.50 | 24.53 | 26.19 | 0.0M |
| 2025-04-02 | 23.20 | 26.00 | 23.20 | 25.21 | 0.0M |
| 2025-04-01 | 23.10 | 24.77 | 23.10 | 24.56 | 0.0M |
| 2025-03-28 | 23.88 | 23.88 | 22.70 | 22.88 | 0.0M |
| 2025-03-27 | 23.99 | 25.48 | 22.50 | 22.68 | 0.1M |
| 2025-03-26 | 25.19 | 25.19 | 23.26 | 23.89 | 0.0M |
| 2025-03-25 | 25.50 | 25.98 | 24.00 | 24.21 | 0.0M |
| 2025-03-24 | 26.50 | 28.79 | 24.50 | 25.05 | 0.1M |
| 2025-03-21 | 26.00 | 26.10 | 24.70 | 25.60 | 0.0M |
| 2025-03-20 | 26.58 | 26.65 | 25.70 | 25.97 | 0.0M |
| 2025-03-19 | 27.85 | 27.85 | 26.25 | 26.47 | 0.0M |
| 2025-03-18 | 26.50 | 28.25 | 24.06 | 27.29 | 0.1M |
| 2025-03-17 | 25.21 | 29.30 | 25.21 | 25.63 | 0.1M |
| 2025-03-13 | 27.33 | 27.33 | 25.25 | 25.72 | 0.0M |
| 2025-03-12 | 24.90 | 26.85 | 24.80 | 26.73 | 0.1M |
| 2025-03-11 | 23.50 | 25.39 | 22.11 | 24.30 | 0.1M |
| 2025-03-10 | 25.99 | 26.64 | 22.80 | 23.17 | 0.2M |
| 2025-03-07 | 26.40 | 27.00 | 25.30 | 25.48 | 0.0M |
| 2025-03-06 | 26.37 | 26.70 | 25.70 | 26.17 | 0.0M |
| 2025-03-05 | 25.01 | 27.40 | 25.01 | 25.66 | 0.0M |
| 2025-03-04 | 24.60 | 27.75 | 24.60 | 25.81 | 0.0M |
| 2025-03-03 | 26.57 | 27.20 | 25.58 | 25.99 | 0.0M |
| 2025-02-28 | 26.92 | 26.92 | 26.22 | 26.57 | 0.0M |
| 2025-02-27 | 26.26 | 27.15 | 26.26 | 26.92 | 0.0M |
| 2025-02-25 | 26.20 | 27.13 | 26.20 | 26.26 | 0.0M |
| 2025-02-24 | 28.68 | 28.68 | 26.02 | 26.20 | 0.0M |
| 2025-02-21 | 27.63 | 27.95 | 27.27 | 27.31 | 0.0M |
| 2025-02-20 | 27.26 | 28.78 | 27.26 | 27.63 | 0.0M |
| 2025-02-19 | 26.66 | 27.99 | 26.01 | 27.52 | 0.0M |
| 2025-02-18 | 27.33 | 27.33 | 24.66 | 26.01 | 0.0M |
| 2025-02-17 | 28.62 | 29.45 | 25.41 | 26.57 | 0.0M |
| 2025-02-14 | 29.95 | 29.95 | 28.11 | 28.62 | 0.0M |
| 2025-02-13 | 29.00 | 29.90 | 29.00 | 29.45 | 0.0M |
| 2025-02-12 | 27.54 | 29.49 | 26.23 | 28.97 | 0.0M |
| 2025-02-11 | 29.50 | 29.60 | 26.22 | 27.00 | 0.0M |
| 2025-02-10 | 30.28 | 30.28 | 29.11 | 29.65 | 0.0M |
| 2025-02-07 | 29.70 | 30.67 | 29.29 | 29.54 | 0.0M |
| 2025-02-06 | 30.60 | 30.97 | 29.61 | 29.70 | 0.0M |
| 2025-02-05 | 30.00 | 31.45 | 29.40 | 30.60 | 0.0M |
| 2025-02-04 | 29.06 | 30.50 | 29.06 | 29.97 | 0.0M |
| 2025-02-03 | 29.41 | 30.37 | 28.80 | 29.44 | 0.0M |
| 2025-02-01 | 31.30 | 31.30 | 29.99 | 30.01 | 0.0M |
| 2025-01-31 | 29.45 | 31.00 | 29.00 | 30.95 | 0.0M |
| 2025-01-30 | 28.08 | 29.86 | 28.08 | 28.91 | 0.0M |
| 2025-01-29 | 29.21 | 29.45 | 28.30 | 28.84 | 0.1M |
| 2025-01-28 | 29.48 | 31.60 | 27.51 | 29.69 | 0.1M |
| 2025-01-27 | 30.10 | 30.10 | 28.50 | 28.81 | 0.0M |
| 2025-01-24 | 30.88 | 30.95 | 29.61 | 30.20 | 0.0M |
| 2025-01-23 | 30.23 | 31.45 | 30.00 | 30.07 | 0.0M |
| 2025-01-22 | 31.00 | 31.73 | 30.01 | 30.20 | 0.0M |
| 2025-01-21 | 31.99 | 31.99 | 30.60 | 31.06 | 0.0M |
| 2025-01-20 | 32.45 | 33.40 | 31.11 | 31.24 | 0.0M |
| 2025-01-17 | 32.25 | 32.88 | 31.01 | 32.45 | 0.0M |
| 2025-01-16 | 31.00 | 32.46 | 31.00 | 31.85 | 0.0M |
| 2025-01-15 | 31.32 | 31.70 | 30.50 | 31.66 | 0.0M |
| 2025-01-14 | 31.90 | 31.90 | 30.39 | 30.71 | 0.0M |
| 2025-01-13 | 30.90 | 30.90 | 29.10 | 30.06 | 0.0M |
| 2025-01-10 | 32.22 | 32.90 | 29.79 | 30.65 | 0.0M |
| 2025-01-09 | 33.23 | 34.20 | 32.00 | 33.09 | 0.1M |
| 2025-01-08 | 34.49 | 34.49 | 32.04 | 33.23 | 0.0M |
| 2025-01-07 | 32.96 | 33.75 | 32.52 | 33.08 | 0.0M |
| 2025-01-06 | 34.88 | 35.78 | 32.01 | 32.96 | 0.1M |
| 2025-01-03 | 33.35 | 36.68 | 33.35 | 35.05 | 0.1M |
| 2025-01-02 | 33.87 | 34.11 | 33.21 | 33.35 | 0.0M |
| 2025-01-01 | 32.56 | 33.44 | 32.47 | 33.19 | 0.0M |