| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
31.62 |
31.62 |
31.36 |
31.36 |
163.0K |
| 09:35 |
31.36 |
31.42 |
31.36 |
31.37 |
71.3K |
| 09:40 |
31.37 |
31.41 |
31.36 |
31.40 |
56.2K |
| 09:45 |
31.39 |
31.42 |
31.36 |
31.36 |
81.3K |
| 09:50 |
31.35 |
31.36 |
31.32 |
31.32 |
50.6K |
| 09:55 |
31.31 |
31.32 |
31.25 |
31.29 |
182.4K |
| 10:00 |
31.30 |
31.36 |
31.26 |
31.35 |
66.8K |
| 10:05 |
31.34 |
31.38 |
31.30 |
31.38 |
28.0K |
| 10:10 |
31.38 |
31.40 |
31.35 |
31.36 |
51.0K |
| 10:15 |
31.39 |
31.40 |
31.34 |
31.36 |
17.4K |
| 10:20 |
31.36 |
31.41 |
31.35 |
31.37 |
63.6K |
| 10:25 |
31.37 |
31.42 |
31.37 |
31.40 |
38.3K |
| 10:30 |
31.41 |
31.44 |
31.39 |
31.40 |
44.1K |
| 10:35 |
31.39 |
31.43 |
31.37 |
31.38 |
34.4K |
| 10:40 |
31.37 |
31.40 |
31.36 |
31.39 |
28.3K |
| 10:45 |
31.39 |
31.45 |
31.39 |
31.41 |
50.0K |
| 10:50 |
31.42 |
31.49 |
31.42 |
31.48 |
37.5K |
| 10:55 |
31.47 |
31.48 |
31.45 |
31.45 |
12.2K |
| 11:00 |
31.45 |
31.52 |
31.45 |
31.51 |
40.5K |
| 11:05 |
31.52 |
31.60 |
31.52 |
31.60 |
30.4K |
| 11:10 |
31.59 |
31.66 |
31.58 |
31.66 |
59.4K |
| 11:15 |
31.67 |
31.67 |
31.54 |
31.55 |
31.4K |
| 11:20 |
31.53 |
31.57 |
31.53 |
31.57 |
15.6K |
| 11:25 |
31.54 |
31.57 |
31.54 |
31.57 |
8.5K |
| 13:00 |
31.57 |
31.58 |
31.52 |
31.53 |
14.3K |
| 13:05 |
31.55 |
31.55 |
31.51 |
31.53 |
24.8K |
| 13:10 |
31.53 |
31.54 |
31.50 |
31.54 |
19.8K |
| 13:15 |
31.54 |
31.54 |
31.49 |
31.49 |
53.9K |
| 13:20 |
31.49 |
31.53 |
31.47 |
31.50 |
17.8K |
| 13:25 |
31.49 |
31.53 |
31.48 |
31.51 |
12.1K |
| 13:30 |
31.51 |
31.56 |
31.50 |
31.56 |
18.7K |
| 13:35 |
31.55 |
31.59 |
31.53 |
31.58 |
16.7K |
| 13:40 |
31.57 |
31.62 |
31.57 |
31.62 |
27.9K |
| 13:45 |
31.62 |
31.63 |
31.59 |
31.63 |
19.0K |
| 13:50 |
31.64 |
31.66 |
31.59 |
31.59 |
19.8K |
| 13:55 |
31.58 |
31.65 |
31.55 |
31.55 |
43.9K |
| 14:00 |
31.55 |
31.60 |
31.54 |
31.56 |
35.9K |
| 14:05 |
31.57 |
31.57 |
31.50 |
31.53 |
22.8K |
| 14:10 |
31.53 |
31.55 |
31.50 |
31.50 |
27.5K |
| 14:15 |
31.50 |
31.54 |
31.50 |
31.51 |
46.7K |
| 14:20 |
31.52 |
31.53 |
31.50 |
31.52 |
38.6K |
| 14:25 |
31.52 |
31.53 |
31.50 |
31.52 |
34.3K |
| 14:30 |
31.51 |
31.58 |
31.48 |
31.50 |
37.4K |
| 14:35 |
31.52 |
31.52 |
31.48 |
31.48 |
40.1K |
| 14:40 |
31.47 |
31.58 |
31.47 |
31.58 |
36.3K |
| 14:45 |
31.56 |
31.63 |
31.51 |
31.56 |
29.3K |
| 14:50 |
31.55 |
31.56 |
31.50 |
31.54 |
26.6K |
| 14:55 |
31.55 |
31.55 |
31.53 |
31.54 |
26.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
31.53 |
31.57 |
31.07 |
31.43 |
3.6M |
| 2025-09-26 |
31.65 |
31.67 |
31.25 |
31.55 |
2.0M |
| 2025-09-25 |
32.02 |
32.02 |
31.49 |
31.69 |
2.1M |
| 2025-09-24 |
31.70 |
32.12 |
31.52 |
32.02 |
2.3M |
| 2025-09-23 |
31.87 |
31.88 |
31.04 |
31.71 |
3.0M |
| 2025-09-22 |
32.23 |
32.42 |
31.69 |
31.87 |
3.1M |
| 2025-09-19 |
32.21 |
32.40 |
32.15 |
32.20 |
2.4M |
| 2025-09-18 |
32.83 |
32.93 |
32.20 |
32.25 |
5.1M |
| 2025-09-17 |
33.08 |
33.22 |
32.82 |
32.87 |
2.6M |
| 2025-09-16 |
33.13 |
33.25 |
32.79 |
33.06 |
2.7M |
| 2025-09-15 |
33.38 |
33.38 |
33.02 |
33.12 |
2.4M |
| 2025-09-12 |
33.77 |
33.77 |
33.35 |
33.38 |
3.7M |
| 2025-09-11 |
33.51 |
33.80 |
33.31 |
33.78 |
3.0M |
| 2025-09-10 |
33.77 |
33.90 |
33.33 |
33.61 |
2.6M |
| 2025-09-09 |
33.76 |
34.07 |
33.47 |
33.76 |
3.3M |
| 2025-09-08 |
32.99 |
33.79 |
32.86 |
33.76 |
4.6M |
| 2025-09-05 |
32.71 |
33.04 |
32.62 |
32.99 |
3.7M |
| 2025-09-04 |
32.77 |
32.94 |
32.25 |
32.64 |
4.0M |
| 2025-09-03 |
33.15 |
33.30 |
32.70 |
32.77 |
3.5M |
| 2025-09-02 |
33.47 |
33.55 |
32.98 |
33.12 |
4.8M |
| 2025-09-01 |
33.28 |
33.80 |
33.10 |
33.47 |
5.3M |
| 2025-08-29 |
33.49 |
33.75 |
33.15 |
33.29 |
5.1M |
| 2025-08-28 |
33.80 |
33.95 |
32.96 |
33.37 |
5.9M |
| 2025-08-27 |
35.00 |
35.00 |
33.75 |
33.75 |
8.2M |
| 2025-08-26 |
34.44 |
35.10 |
34.33 |
34.84 |
6.0M |
| 2025-08-25 |
34.60 |
34.69 |
34.43 |
34.50 |
6.0M |
| 2025-08-22 |
34.45 |
34.67 |
34.02 |
34.55 |
6.0M |
| 2025-08-21 |
34.00 |
34.82 |
33.89 |
34.45 |
7.1M |
| 2025-08-20 |
34.08 |
34.08 |
33.70 |
33.98 |
4.2M |
| 2025-08-19 |
34.10 |
34.38 |
33.92 |
34.04 |
5.6M |
| 2025-08-18 |
34.18 |
34.34 |
34.01 |
34.09 |
6.6M |
| 2025-08-15 |
34.00 |
34.28 |
33.78 |
34.18 |
5.5M |
| 2025-08-14 |
34.42 |
34.49 |
33.91 |
33.96 |
5.2M |
| 2025-08-13 |
34.01 |
34.32 |
33.91 |
34.23 |
5.7M |
| 2025-08-12 |
34.36 |
34.44 |
33.93 |
34.04 |
6.3M |
| 2025-08-11 |
34.74 |
34.99 |
34.12 |
34.31 |
9.6M |
| 2025-08-08 |
34.50 |
35.00 |
33.56 |
34.72 |
10.6M |
| 2025-08-07 |
34.75 |
36.35 |
34.71 |
35.19 |
14.0M |
| 2025-08-06 |
34.72 |
35.13 |
34.51 |
34.74 |
8.7M |
| 2025-08-05 |
35.31 |
35.49 |
34.20 |
34.83 |
12.7M |
| 2025-08-04 |
36.14 |
36.70 |
34.88 |
35.38 |
19.8M |
| 2025-08-01 |
33.02 |
33.95 |
32.98 |
33.73 |
7.9M |
| 2025-07-31 |
33.37 |
33.61 |
33.01 |
33.07 |
6.5M |
| 2025-07-30 |
33.08 |
33.78 |
33.02 |
33.31 |
9.7M |
| 2025-07-29 |
34.30 |
34.45 |
32.90 |
33.09 |
11.9M |
| 2025-07-28 |
33.02 |
33.27 |
33.01 |
33.11 |
4.0M |
| 2025-07-25 |
32.91 |
33.22 |
32.80 |
32.95 |
3.9M |
| 2025-07-24 |
32.59 |
32.96 |
32.50 |
32.91 |
4.2M |
| 2025-07-23 |
32.87 |
33.15 |
32.47 |
32.59 |
6.2M |
| 2025-07-22 |
33.10 |
33.19 |
32.81 |
32.92 |
4.7M |
| 2025-07-21 |
32.86 |
33.30 |
32.85 |
33.10 |
4.8M |
| 2025-07-18 |
33.45 |
33.50 |
32.72 |
33.04 |
6.0M |
| 2025-07-17 |
32.95 |
33.45 |
32.95 |
33.42 |
4.0M |
| 2025-07-16 |
33.01 |
33.30 |
32.78 |
33.06 |
3.2M |
| 2025-07-15 |
33.10 |
33.28 |
32.83 |
32.95 |
3.7M |
| 2025-07-14 |
33.34 |
33.41 |
32.76 |
33.09 |
4.2M |
| 2025-07-11 |
32.69 |
33.30 |
32.57 |
33.09 |
5.7M |
| 2025-07-10 |
32.51 |
32.86 |
32.35 |
32.69 |
3.8M |
| 2025-07-09 |
32.50 |
33.15 |
32.48 |
32.58 |
5.1M |
| 2025-07-08 |
32.81 |
32.94 |
32.41 |
32.49 |
5.6M |
| 2025-07-07 |
32.90 |
33.46 |
32.49 |
32.75 |
6.3M |
| 2025-07-04 |
33.20 |
33.53 |
32.92 |
32.96 |
5.5M |
| 2025-07-03 |
33.23 |
33.45 |
32.73 |
33.27 |
6.2M |
| 2025-07-02 |
34.52 |
34.52 |
33.10 |
33.22 |
9.5M |
| 2025-07-01 |
35.20 |
35.20 |
34.20 |
34.63 |
12.3M |
| 2025-06-30 |
32.37 |
35.53 |
32.09 |
35.35 |
15.5M |
| 2025-06-27 |
31.68 |
33.00 |
31.67 |
32.44 |
8.9M |
| 2025-06-26 |
31.13 |
31.41 |
30.79 |
31.00 |
5.2M |
| 2025-06-25 |
30.39 |
31.66 |
30.22 |
31.15 |
8.8M |
| 2025-06-24 |
29.95 |
30.45 |
29.84 |
30.39 |
5.8M |
| 2025-06-23 |
29.82 |
30.30 |
29.63 |
29.97 |
4.7M |
| 2025-06-20 |
29.55 |
30.44 |
29.32 |
30.06 |
7.8M |
| 2025-06-19 |
29.46 |
30.50 |
29.11 |
29.88 |
11.6M |
| 2025-06-18 |
28.88 |
28.98 |
28.73 |
28.81 |
2.1M |
| 2025-06-17 |
29.20 |
29.27 |
28.72 |
28.97 |
3.3M |
| 2025-06-16 |
28.76 |
29.33 |
28.74 |
28.98 |
4.1M |
| 2025-06-13 |
29.42 |
29.50 |
28.73 |
28.89 |
4.9M |
| 2025-06-12 |
29.44 |
29.69 |
29.29 |
29.45 |
4.2M |
| 2025-06-11 |
30.00 |
30.00 |
28.88 |
29.49 |
8.1M |
| 2025-06-10 |
32.07 |
32.48 |
31.93 |
32.39 |
8.8M |
| 2025-06-09 |
32.16 |
32.18 |
31.59 |
32.00 |
5.4M |
| 2025-06-06 |
31.87 |
32.17 |
31.73 |
31.98 |
3.6M |
| 2025-06-05 |
33.00 |
33.71 |
31.49 |
31.78 |
8.0M |
| 2025-06-04 |
31.69 |
32.73 |
31.57 |
32.64 |
8.6M |
| 2025-06-03 |
30.77 |
31.53 |
30.77 |
31.49 |
5.8M |
| 2025-05-30 |
30.32 |
31.00 |
30.20 |
30.94 |
7.4M |
| 2025-05-29 |
29.93 |
30.32 |
29.85 |
30.28 |
3.9M |
| 2025-05-28 |
29.80 |
30.03 |
29.75 |
29.96 |
1.9M |
| 2025-05-27 |
29.94 |
30.35 |
29.72 |
29.83 |
4.6M |
| 2025-05-26 |
30.07 |
30.16 |
29.70 |
30.04 |
3.1M |
| 2025-05-23 |
30.09 |
30.48 |
29.97 |
29.97 |
4.5M |
| 2025-05-22 |
30.13 |
30.28 |
29.97 |
30.10 |
3.3M |
| 2025-05-21 |
30.16 |
30.34 |
30.06 |
30.14 |
3.4M |
| 2025-05-20 |
30.09 |
30.49 |
30.09 |
30.16 |
3.7M |
| 2025-05-19 |
30.41 |
30.50 |
29.93 |
29.93 |
3.4M |
| 2025-05-16 |
30.56 |
30.70 |
30.28 |
30.38 |
3.4M |
| 2025-05-15 |
30.49 |
30.84 |
30.32 |
30.64 |
4.1M |
| 2025-05-14 |
30.62 |
30.66 |
30.21 |
30.47 |
4.1M |
| 2025-05-13 |
30.62 |
30.88 |
30.47 |
30.60 |
4.9M |
| 2025-05-12 |
30.84 |
30.90 |
30.30 |
30.64 |
4.8M |
| 2025-05-09 |
30.56 |
31.13 |
30.54 |
30.88 |
5.4M |
| 2025-05-08 |
30.56 |
31.05 |
30.43 |
30.57 |
5.5M |
| 2025-05-07 |
30.85 |
31.49 |
30.46 |
30.65 |
4.6M |
| 2025-05-06 |
30.82 |
30.92 |
30.38 |
30.85 |
5.6M |
| 2025-04-30 |
30.42 |
31.07 |
30.40 |
30.54 |
4.0M |
| 2025-04-29 |
30.09 |
30.58 |
29.93 |
30.49 |
3.9M |
| 2025-04-28 |
30.79 |
30.80 |
29.90 |
30.07 |
5.6M |
| 2025-04-25 |
30.86 |
30.95 |
30.34 |
30.85 |
4.4M |
| 2025-04-24 |
30.70 |
31.19 |
30.52 |
30.72 |
4.3M |
| 2025-04-23 |
31.53 |
31.53 |
30.67 |
30.68 |
7.1M |
| 2025-04-22 |
31.33 |
31.84 |
30.95 |
31.53 |
6.8M |
| 2025-04-21 |
31.21 |
31.90 |
30.77 |
31.37 |
12.6M |
| 2025-04-18 |
30.31 |
30.70 |
29.70 |
29.73 |
5.6M |
| 2025-04-17 |
29.96 |
30.88 |
29.82 |
30.46 |
6.7M |
| 2025-04-16 |
30.13 |
30.23 |
29.63 |
30.14 |
3.9M |
| 2025-04-15 |
30.20 |
30.64 |
29.82 |
30.27 |
5.1M |
| 2025-04-14 |
30.39 |
30.78 |
30.10 |
30.22 |
5.0M |
| 2025-04-11 |
30.76 |
31.07 |
30.12 |
30.29 |
6.1M |
| 2025-04-10 |
30.00 |
31.22 |
29.98 |
30.75 |
12.8M |
| 2025-04-09 |
29.17 |
30.65 |
28.20 |
30.37 |
14.1M |
| 2025-04-08 |
27.91 |
30.08 |
27.90 |
29.82 |
17.1M |
| 2025-04-07 |
27.78 |
28.86 |
27.06 |
27.63 |
13.8M |
| 2025-04-03 |
28.80 |
29.08 |
28.51 |
28.89 |
6.2M |
| 2025-04-02 |
28.89 |
29.01 |
28.75 |
28.91 |
5.2M |
| 2025-04-01 |
28.36 |
29.08 |
28.26 |
28.89 |
7.5M |
| 2025-03-31 |
28.76 |
28.76 |
28.12 |
28.26 |
6.0M |
| 2025-03-28 |
29.10 |
29.10 |
28.53 |
28.61 |
6.8M |
| 2025-03-27 |
28.89 |
29.16 |
28.63 |
28.90 |
6.1M |
| 2025-03-26 |
28.86 |
29.36 |
28.62 |
28.89 |
8.0M |
| 2025-03-25 |
28.88 |
29.19 |
28.22 |
28.72 |
10.3M |
| 2025-03-24 |
29.50 |
29.58 |
28.15 |
28.64 |
12.2M |
| 2025-03-21 |
29.91 |
30.50 |
29.38 |
29.58 |
21.9M |
| 2025-03-20 |
28.52 |
28.80 |
27.86 |
28.08 |
7.1M |
| 2025-03-19 |
28.90 |
29.21 |
28.49 |
28.60 |
7.5M |
| 2025-03-18 |
29.56 |
29.96 |
28.73 |
29.02 |
14.5M |
| 2025-03-17 |
29.68 |
30.94 |
28.88 |
29.43 |
30.5M |
| 2025-03-14 |
26.11 |
28.26 |
26.06 |
28.26 |
20.8M |
| 2025-03-13 |
25.56 |
25.76 |
25.42 |
25.69 |
4.6M |
| 2025-03-12 |
25.42 |
25.57 |
25.31 |
25.52 |
3.5M |
| 2025-03-11 |
25.42 |
25.42 |
25.17 |
25.38 |
4.0M |
| 2025-03-10 |
25.60 |
25.75 |
25.39 |
25.59 |
4.7M |
| 2025-03-07 |
25.51 |
25.69 |
25.40 |
25.54 |
4.1M |
| 2025-03-06 |
25.81 |
25.89 |
25.29 |
25.65 |
8.2M |
| 2025-03-05 |
25.96 |
25.96 |
25.50 |
25.66 |
5.2M |
| 2025-03-04 |
26.14 |
26.29 |
25.69 |
25.86 |
3.9M |
| 2025-03-03 |
26.50 |
27.08 |
26.06 |
26.14 |
5.5M |
| 2025-02-28 |
26.27 |
27.18 |
26.09 |
26.40 |
7.3M |
| 2025-02-27 |
26.44 |
26.56 |
26.06 |
26.27 |
5.3M |
| 2025-02-26 |
26.37 |
26.78 |
26.28 |
26.45 |
7.9M |
| 2025-02-25 |
27.60 |
27.60 |
26.15 |
26.30 |
12.3M |
| 2025-02-24 |
26.25 |
27.96 |
26.11 |
27.77 |
14.5M |
| 2025-02-21 |
26.21 |
26.52 |
26.02 |
26.27 |
4.2M |
| 2025-02-20 |
26.40 |
26.67 |
26.18 |
26.21 |
2.9M |
| 2025-02-19 |
26.19 |
26.47 |
26.01 |
26.43 |
2.9M |
| 2025-02-18 |
26.50 |
26.80 |
26.03 |
26.20 |
3.7M |
| 2025-02-17 |
26.90 |
27.00 |
26.40 |
26.49 |
3.9M |
| 2025-02-14 |
27.00 |
27.21 |
26.71 |
26.90 |
3.6M |
| 2025-02-13 |
27.60 |
27.60 |
26.97 |
27.02 |
4.2M |
| 2025-02-12 |
27.74 |
28.19 |
27.41 |
27.63 |
3.7M |
| 2025-02-11 |
27.67 |
27.85 |
27.38 |
27.80 |
2.9M |
| 2025-02-10 |
27.67 |
27.88 |
27.31 |
27.66 |
3.8M |
| 2025-02-07 |
27.58 |
27.98 |
27.38 |
27.71 |
4.3M |
| 2025-02-06 |
27.75 |
27.76 |
27.14 |
27.68 |
4.0M |
| 2025-02-05 |
28.20 |
28.31 |
27.56 |
27.72 |
3.1M |
| 2025-01-27 |
28.47 |
28.88 |
28.05 |
28.22 |
4.9M |
| 2025-01-24 |
27.46 |
28.69 |
27.32 |
28.47 |
8.4M |
| 2025-01-23 |
27.47 |
27.60 |
27.27 |
27.36 |
2.9M |
| 2025-01-22 |
27.49 |
27.78 |
27.11 |
27.25 |
2.6M |
| 2025-01-21 |
28.03 |
28.03 |
27.25 |
27.63 |
2.9M |
| 2025-01-20 |
28.28 |
28.59 |
27.81 |
27.88 |
4.1M |
| 2025-01-17 |
27.11 |
28.54 |
27.11 |
28.19 |
8.3M |
| 2025-01-16 |
27.16 |
27.51 |
26.73 |
27.37 |
3.8M |
| 2025-01-15 |
27.51 |
27.77 |
27.02 |
27.12 |
2.8M |
| 2025-01-14 |
26.84 |
27.64 |
26.53 |
27.62 |
6.4M |
| 2025-01-13 |
25.84 |
27.45 |
25.57 |
26.86 |
5.6M |
| 2025-01-10 |
26.73 |
26.94 |
25.61 |
25.83 |
5.7M |
| 2025-01-09 |
27.25 |
27.65 |
26.75 |
26.83 |
3.5M |
| 2025-01-08 |
27.20 |
27.66 |
26.43 |
27.50 |
5.8M |
| 2025-01-07 |
27.10 |
27.46 |
26.68 |
27.46 |
5.8M |
| 2025-01-06 |
27.93 |
28.35 |
26.83 |
27.18 |
8.5M |
| 2025-01-03 |
27.71 |
28.40 |
27.15 |
27.98 |
9.8M |
| 2025-01-02 |
28.10 |
28.66 |
27.40 |
27.70 |
10.5M |