时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
15:05 |
32.75 |
33.00 |
32.75 |
33.00 |
1.4K |
15:10 |
33.00 |
33.00 |
32.75 |
32.75 |
1.8K |
15:15 |
33.00 |
33.00 |
33.00 |
33.00 |
0.6K |
15:20 |
32.75 |
32.75 |
32.75 |
32.75 |
0.2K |
15:25 |
33.00 |
33.00 |
32.75 |
32.75 |
1.0K |
15:30 |
33.00 |
33.00 |
33.00 |
33.00 |
0.8K |
15:35 |
32.75 |
33.00 |
32.75 |
32.75 |
0.6K |
15:40 |
33.00 |
33.00 |
32.75 |
32.75 |
0.7K |
15:45 |
33.00 |
33.00 |
32.75 |
32.75 |
2.5K |
15:50 |
33.00 |
33.00 |
32.75 |
32.75 |
2.9K |
15:55 |
33.00 |
33.00 |
32.75 |
32.75 |
2.7K |
16:00 |
33.00 |
33.00 |
33.00 |
33.00 |
1.0K |
16:05 |
32.75 |
32.75 |
32.75 |
32.75 |
0.2K |
16:10 |
33.00 |
33.00 |
32.75 |
32.75 |
2.7K |
16:15 |
32.75 |
33.00 |
32.75 |
32.75 |
3.7K |
16:20 |
32.75 |
33.00 |
32.75 |
32.75 |
2.9K |
16:25 |
33.00 |
33.00 |
32.75 |
32.75 |
3.1K |
17:45 |
32.75 |
32.75 |
32.75 |
32.75 |
0.0K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-10-01 |
32.25 |
32.50 |
32.00 |
32.00 |
0.2M |
2025-09-30 |
33.25 |
33.50 |
33.25 |
33.25 |
0.6M |
2025-09-29 |
33.50 |
33.75 |
33.25 |
33.50 |
0.2M |
2025-09-25 |
33.00 |
33.25 |
33.00 |
33.00 |
0.0M |
2025-09-24 |
33.00 |
33.00 |
33.00 |
33.00 |
0.0M |
2025-09-23 |
32.75 |
33.00 |
32.75 |
32.75 |
0.0M |
2025-09-19 |
33.25 |
33.25 |
33.25 |
33.25 |
0.0M |
2025-09-15 |
33.25 |
33.25 |
33.00 |
33.00 |
0.0M |
2025-09-10 |
32.50 |
32.50 |
32.25 |
32.25 |
0.6M |
2025-09-02 |
31.50 |
31.50 |
31.50 |
31.50 |
0.0M |
2025-09-01 |
31.50 |
31.50 |
31.50 |
31.50 |
0.0M |
2025-08-29 |
31.25 |
31.25 |
31.00 |
31.00 |
0.7M |
2025-08-28 |
31.50 |
31.50 |
31.25 |
31.25 |
0.8M |
2025-08-27 |
32.00 |
32.00 |
32.00 |
32.00 |
0.0M |
2025-08-26 |
32.25 |
32.25 |
32.00 |
32.00 |
0.0M |
2025-08-21 |
32.00 |
32.00 |
32.00 |
32.00 |
0.1M |
2025-08-20 |
31.75 |
31.75 |
31.75 |
31.75 |
0.1M |
2025-08-19 |
32.00 |
32.00 |
31.75 |
31.75 |
0.0M |
2025-08-18 |
32.50 |
32.50 |
31.75 |
32.00 |
0.0M |
2025-08-15 |
32.50 |
32.50 |
32.50 |
32.50 |
0.0M |
2025-08-14 |
32.25 |
32.50 |
32.00 |
32.00 |
0.0M |
2025-08-13 |
32.25 |
33.00 |
32.25 |
33.00 |
0.0M |
2025-08-07 |
32.50 |
32.50 |
32.50 |
32.50 |
0.0M |
2025-08-06 |
32.25 |
32.50 |
32.25 |
32.50 |
0.0M |
2025-08-05 |
32.25 |
32.50 |
32.25 |
32.50 |
0.2M |
2025-08-04 |
32.25 |
32.25 |
32.00 |
32.00 |
0.2M |
2025-08-01 |
33.25 |
33.25 |
32.75 |
32.75 |
0.1M |
2025-07-31 |
33.00 |
33.00 |
33.00 |
33.00 |
0.0M |
2025-07-30 |
33.00 |
33.25 |
33.00 |
33.00 |
0.1M |
2025-07-25 |
31.75 |
31.75 |
31.75 |
31.75 |
0.2M |
2025-07-24 |
32.25 |
32.25 |
31.50 |
31.75 |
0.0M |
2025-07-21 |
32.25 |
32.25 |
32.25 |
32.25 |
0.1M |
2025-07-18 |
32.25 |
32.25 |
32.25 |
32.25 |
0.0M |
2025-07-17 |
31.00 |
31.75 |
31.00 |
31.50 |
0.4M |
2025-07-15 |
31.00 |
31.00 |
31.00 |
31.00 |
0.0M |
2025-07-11 |
30.25 |
30.25 |
30.25 |
30.25 |
0.1M |
2025-07-09 |
30.25 |
30.25 |
30.25 |
30.25 |
0.0M |
2025-07-04 |
30.50 |
30.50 |
30.50 |
30.50 |
0.0M |
2025-07-02 |
30.75 |
30.75 |
30.75 |
30.75 |
0.0M |
2025-06-24 |
30.00 |
30.25 |
30.00 |
30.25 |
0.1M |
2025-06-20 |
30.00 |
30.00 |
30.00 |
30.00 |
1.1M |
2025-06-05 |
29.75 |
29.75 |
29.75 |
29.75 |
0.0M |
2025-06-04 |
29.75 |
30.00 |
29.50 |
29.50 |
0.2M |
2025-05-30 |
30.00 |
30.25 |
30.00 |
30.00 |
1.7M |
2025-05-29 |
33.50 |
34.25 |
30.25 |
30.25 |
1.0M |
2025-05-27 |
30.25 |
30.25 |
30.00 |
30.00 |
0.3M |
2025-05-22 |
30.50 |
30.50 |
30.25 |
30.25 |
0.0M |
2025-05-20 |
30.75 |
31.00 |
30.75 |
31.00 |
0.1M |
2025-05-19 |
31.00 |
31.00 |
30.75 |
30.75 |
0.2M |
2025-05-08 |
31.25 |
31.25 |
31.00 |
31.00 |
0.0M |
2025-05-07 |
32.00 |
32.00 |
32.00 |
32.00 |
0.0M |
2025-04-30 |
30.75 |
30.75 |
30.75 |
30.75 |
0.2M |
2025-04-28 |
30.50 |
30.50 |
30.50 |
30.50 |
0.0M |
2025-04-22 |
30.25 |
30.75 |
30.25 |
30.50 |
0.1M |
2025-04-21 |
30.75 |
30.75 |
30.50 |
30.50 |
0.8M |
2025-04-18 |
31.25 |
31.25 |
31.00 |
31.25 |
0.0M |
2025-04-11 |
30.50 |
30.75 |
30.50 |
30.75 |
0.3M |
2025-04-10 |
31.25 |
31.25 |
31.00 |
31.00 |
0.0M |
2025-04-03 |
32.00 |
32.25 |
32.00 |
32.25 |
0.0M |
2025-04-02 |
31.75 |
32.25 |
31.75 |
32.25 |
0.2M |
2025-03-28 |
32.25 |
32.50 |
32.25 |
32.50 |
0.0M |
2025-03-27 |
32.75 |
32.75 |
32.50 |
32.50 |
0.2M |
2025-03-24 |
31.75 |
31.75 |
31.75 |
31.75 |
0.0M |
2025-03-20 |
30.50 |
30.50 |
30.50 |
30.50 |
0.0M |
2025-03-18 |
29.75 |
29.75 |
29.50 |
29.50 |
0.1M |
2025-03-17 |
28.75 |
28.75 |
28.75 |
28.75 |
0.0M |
2025-03-14 |
27.25 |
27.50 |
27.25 |
27.50 |
0.0M |
2025-03-13 |
27.00 |
27.50 |
27.00 |
27.50 |
0.1M |
2025-03-10 |
29.25 |
29.25 |
28.75 |
28.75 |
0.0M |
2025-03-03 |
31.50 |
31.50 |
31.00 |
31.00 |
0.1M |
2025-02-28 |
31.50 |
31.50 |
31.00 |
31.50 |
1.9M |
2025-02-27 |
32.00 |
32.00 |
31.75 |
31.75 |
0.0M |
2025-02-20 |
31.00 |
31.50 |
31.00 |
31.25 |
0.0M |
2025-02-19 |
31.50 |
31.50 |
31.50 |
31.50 |
0.0M |
2025-02-14 |
30.50 |
30.50 |
30.50 |
30.50 |
0.0M |
2025-02-13 |
30.50 |
30.50 |
30.25 |
30.25 |
2.5M |
2025-02-11 |
30.25 |
30.25 |
30.25 |
30.25 |
0.1M |
2025-01-28 |
30.75 |
30.75 |
30.75 |
30.75 |
0.0M |
2025-01-23 |
31.00 |
31.00 |
31.00 |
31.00 |
0.3M |
2025-01-21 |
30.75 |
30.75 |
30.75 |
30.75 |
0.1M |
2025-01-07 |
31.75 |
31.75 |
31.75 |
31.75 |
0.0M |