| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
35.15 |
35.15 |
34.79 |
35.06 |
193.3K |
| 09:35 |
35.05 |
35.33 |
35.00 |
35.21 |
76.3K |
| 09:40 |
35.19 |
35.27 |
35.11 |
35.11 |
93.7K |
| 09:45 |
35.18 |
35.18 |
34.91 |
34.93 |
166.5K |
| 09:50 |
34.92 |
34.93 |
34.64 |
34.64 |
174.0K |
| 09:55 |
34.64 |
34.72 |
34.55 |
34.66 |
181.7K |
| 10:00 |
34.66 |
34.71 |
34.46 |
34.52 |
148.7K |
| 10:05 |
34.49 |
34.67 |
34.37 |
34.66 |
228.0K |
| 10:10 |
34.66 |
34.75 |
34.60 |
34.71 |
74.7K |
| 10:15 |
34.75 |
34.79 |
34.69 |
34.77 |
49.6K |
| 10:20 |
34.78 |
34.88 |
34.72 |
34.88 |
100.1K |
| 10:25 |
34.88 |
34.99 |
34.88 |
34.98 |
67.4K |
| 10:30 |
34.98 |
34.99 |
34.84 |
34.89 |
22.0K |
| 10:35 |
34.86 |
34.87 |
34.73 |
34.83 |
35.8K |
| 10:40 |
34.78 |
34.89 |
34.76 |
34.86 |
25.2K |
| 10:45 |
34.89 |
34.93 |
34.85 |
34.89 |
27.5K |
| 10:50 |
34.92 |
34.94 |
34.83 |
34.88 |
18.6K |
| 10:55 |
34.88 |
34.96 |
34.87 |
34.96 |
20.1K |
| 11:00 |
34.96 |
35.09 |
34.94 |
35.07 |
37.1K |
| 11:05 |
35.00 |
35.02 |
34.96 |
35.02 |
29.9K |
| 11:10 |
35.01 |
35.01 |
34.93 |
34.96 |
14.8K |
| 11:15 |
34.99 |
34.99 |
34.89 |
34.89 |
16.5K |
| 11:20 |
34.87 |
34.93 |
34.79 |
34.84 |
26.1K |
| 11:25 |
34.84 |
34.85 |
34.81 |
34.84 |
9.7K |
| 13:00 |
34.83 |
34.86 |
34.75 |
34.85 |
19.2K |
| 13:05 |
34.82 |
35.02 |
34.79 |
34.96 |
29.9K |
| 13:10 |
34.94 |
35.01 |
34.91 |
34.99 |
26.6K |
| 13:15 |
34.98 |
35.03 |
34.93 |
34.97 |
35.5K |
| 13:20 |
34.97 |
35.01 |
34.92 |
34.92 |
14.0K |
| 13:25 |
34.92 |
34.97 |
34.91 |
34.96 |
46.3K |
| 13:30 |
34.87 |
34.89 |
34.77 |
34.79 |
22.7K |
| 13:35 |
34.80 |
34.80 |
34.70 |
34.75 |
105.2K |
| 13:40 |
34.74 |
34.81 |
34.74 |
34.78 |
50.5K |
| 13:45 |
34.78 |
34.84 |
34.69 |
34.84 |
40.2K |
| 13:50 |
34.84 |
34.84 |
34.62 |
34.67 |
50.4K |
| 13:55 |
34.67 |
34.71 |
34.60 |
34.60 |
42.6K |
| 14:00 |
34.60 |
34.76 |
34.60 |
34.76 |
64.4K |
| 14:05 |
34.76 |
34.85 |
34.68 |
34.85 |
52.0K |
| 14:10 |
34.85 |
34.85 |
34.74 |
34.74 |
31.0K |
| 14:15 |
34.73 |
34.84 |
34.71 |
34.79 |
43.9K |
| 14:20 |
34.78 |
34.83 |
34.67 |
34.68 |
30.3K |
| 14:25 |
34.68 |
34.72 |
34.60 |
34.70 |
71.1K |
| 14:30 |
34.69 |
34.71 |
34.53 |
34.63 |
53.4K |
| 14:35 |
34.55 |
34.62 |
34.49 |
34.52 |
73.5K |
| 14:40 |
34.51 |
34.66 |
34.51 |
34.66 |
73.2K |
| 14:45 |
34.67 |
34.72 |
34.58 |
34.58 |
66.0K |
| 14:50 |
34.58 |
34.58 |
34.50 |
34.51 |
86.2K |
| 14:55 |
34.49 |
34.50 |
34.46 |
34.48 |
64.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
34.93 |
35.06 |
34.36 |
34.39 |
2.6M |
| 2025-09-29 |
34.49 |
34.94 |
34.11 |
34.68 |
2.1M |
| 2025-09-26 |
35.28 |
35.33 |
34.32 |
34.49 |
3.1M |
| 2025-09-25 |
36.20 |
36.23 |
35.11 |
35.27 |
3.7M |
| 2025-09-24 |
35.21 |
36.17 |
35.00 |
36.13 |
4.7M |
| 2025-09-23 |
36.21 |
36.61 |
34.40 |
35.66 |
6.0M |
| 2025-09-22 |
37.06 |
37.25 |
36.05 |
36.53 |
6.3M |
| 2025-09-19 |
36.13 |
37.50 |
35.75 |
37.41 |
8.3M |
| 2025-09-18 |
36.30 |
37.20 |
35.70 |
36.06 |
6.8M |
| 2025-09-17 |
36.30 |
37.85 |
36.22 |
36.58 |
7.4M |
| 2025-09-16 |
35.01 |
35.79 |
34.75 |
35.79 |
3.3M |
| 2025-09-15 |
35.01 |
35.48 |
34.73 |
35.17 |
3.8M |
| 2025-09-12 |
35.95 |
36.65 |
35.67 |
35.89 |
4.0M |
| 2025-09-11 |
34.48 |
36.11 |
34.25 |
36.07 |
5.1M |
| 2025-09-10 |
34.46 |
34.99 |
34.46 |
34.63 |
2.3M |
| 2025-09-09 |
35.04 |
35.66 |
34.40 |
34.46 |
3.9M |
| 2025-09-08 |
34.72 |
35.02 |
34.23 |
34.90 |
3.3M |
| 2025-09-05 |
33.82 |
34.83 |
33.45 |
34.72 |
4.8M |
| 2025-09-04 |
35.60 |
35.81 |
32.72 |
33.56 |
6.6M |
| 2025-09-03 |
35.56 |
36.58 |
34.83 |
35.55 |
6.0M |
| 2025-09-02 |
37.90 |
38.00 |
35.05 |
35.56 |
8.9M |
| 2025-09-01 |
37.15 |
38.94 |
37.14 |
38.41 |
10.3M |
| 2025-08-29 |
39.02 |
39.39 |
37.12 |
37.44 |
12.2M |
| 2025-08-28 |
35.79 |
41.00 |
35.74 |
40.00 |
18.6M |
| 2025-08-27 |
35.41 |
37.94 |
34.60 |
35.66 |
11.8M |
| 2025-08-26 |
34.68 |
35.08 |
34.21 |
34.92 |
3.3M |
| 2025-08-25 |
34.86 |
34.95 |
34.26 |
34.63 |
3.6M |
| 2025-08-22 |
34.60 |
34.88 |
34.26 |
34.65 |
4.1M |
| 2025-08-21 |
35.11 |
35.75 |
34.28 |
34.54 |
6.4M |
| 2025-08-20 |
34.10 |
34.70 |
33.62 |
34.60 |
5.9M |
| 2025-08-19 |
35.10 |
35.40 |
33.98 |
34.40 |
7.8M |
| 2025-08-18 |
32.89 |
35.69 |
32.89 |
35.50 |
9.1M |
| 2025-08-15 |
32.34 |
33.18 |
32.31 |
32.96 |
2.3M |
| 2025-08-14 |
33.10 |
33.19 |
32.30 |
32.34 |
2.7M |
| 2025-08-13 |
33.14 |
33.34 |
32.87 |
33.20 |
2.8M |
| 2025-08-12 |
33.33 |
33.45 |
32.96 |
33.13 |
2.0M |
| 2025-08-11 |
32.55 |
33.33 |
32.32 |
33.30 |
3.4M |
| 2025-08-08 |
33.09 |
33.14 |
32.32 |
32.38 |
4.0M |
| 2025-08-07 |
33.10 |
33.26 |
32.80 |
33.09 |
3.2M |
| 2025-08-06 |
32.87 |
33.20 |
32.70 |
33.10 |
3.0M |
| 2025-08-05 |
32.60 |
33.21 |
32.45 |
32.85 |
4.1M |
| 2025-08-04 |
31.28 |
32.90 |
31.15 |
32.59 |
5.9M |
| 2025-08-01 |
31.35 |
31.67 |
31.20 |
31.28 |
2.1M |
| 2025-07-31 |
31.73 |
32.34 |
31.25 |
31.40 |
3.9M |
| 2025-07-30 |
32.01 |
32.11 |
31.30 |
31.73 |
2.6M |
| 2025-07-29 |
31.96 |
32.15 |
31.76 |
32.11 |
2.5M |
| 2025-07-28 |
31.68 |
32.14 |
31.68 |
32.10 |
3.1M |
| 2025-07-25 |
31.65 |
31.88 |
31.44 |
31.88 |
2.5M |
| 2025-07-24 |
31.65 |
31.78 |
31.40 |
31.62 |
3.0M |
| 2025-07-23 |
31.56 |
31.83 |
31.30 |
31.56 |
3.1M |
| 2025-07-22 |
32.60 |
32.60 |
31.46 |
31.57 |
4.9M |
| 2025-07-21 |
32.26 |
32.80 |
31.87 |
32.60 |
4.6M |
| 2025-07-18 |
32.93 |
33.00 |
32.05 |
32.26 |
4.8M |
| 2025-07-17 |
33.70 |
34.00 |
32.70 |
32.88 |
7.0M |
| 2025-07-16 |
32.80 |
34.50 |
31.80 |
33.33 |
11.5M |
| 2025-07-15 |
31.65 |
33.97 |
31.40 |
33.14 |
11.9M |
| 2025-07-14 |
31.12 |
31.88 |
30.80 |
31.58 |
3.0M |
| 2025-07-11 |
31.73 |
31.82 |
30.81 |
31.32 |
4.6M |
| 2025-07-10 |
32.54 |
32.99 |
31.51 |
31.70 |
8.4M |
| 2025-07-09 |
30.39 |
33.21 |
30.35 |
32.15 |
11.0M |
| 2025-07-08 |
29.91 |
30.42 |
29.71 |
30.39 |
1.7M |
| 2025-07-07 |
29.80 |
30.09 |
29.54 |
29.81 |
0.9M |
| 2025-07-04 |
30.30 |
30.45 |
29.75 |
29.80 |
1.5M |
| 2025-07-03 |
29.98 |
30.41 |
29.74 |
30.35 |
1.8M |
| 2025-07-02 |
30.10 |
30.27 |
29.58 |
29.83 |
1.7M |
| 2025-07-01 |
30.40 |
30.49 |
29.89 |
30.25 |
1.5M |
| 2025-06-30 |
30.10 |
30.54 |
30.08 |
30.40 |
1.9M |
| 2025-06-27 |
30.10 |
30.41 |
29.81 |
30.12 |
1.7M |
| 2025-06-26 |
29.96 |
30.48 |
29.75 |
29.90 |
2.1M |
| 2025-06-25 |
30.00 |
30.01 |
29.68 |
29.95 |
2.1M |
| 2025-06-24 |
29.21 |
30.00 |
29.21 |
30.00 |
2.4M |
| 2025-06-23 |
28.74 |
29.27 |
28.43 |
29.06 |
1.5M |
| 2025-06-20 |
29.02 |
29.80 |
28.73 |
28.75 |
2.4M |
| 2025-06-19 |
29.23 |
30.10 |
29.00 |
29.20 |
2.9M |
| 2025-06-18 |
28.51 |
29.17 |
28.48 |
29.14 |
1.6M |
| 2025-06-17 |
28.62 |
28.78 |
28.41 |
28.68 |
0.9M |
| 2025-06-16 |
28.28 |
28.69 |
28.07 |
28.63 |
0.9M |
| 2025-06-13 |
29.02 |
29.03 |
28.18 |
28.31 |
1.2M |
| 2025-06-12 |
28.85 |
29.17 |
28.61 |
28.90 |
1.3M |
| 2025-06-11 |
28.70 |
29.08 |
28.50 |
28.71 |
1.0M |
| 2025-06-10 |
28.94 |
28.99 |
28.26 |
28.61 |
1.1M |
| 2025-06-09 |
28.89 |
29.02 |
28.70 |
28.86 |
1.2M |
| 2025-06-06 |
28.83 |
28.93 |
28.50 |
28.87 |
1.2M |
| 2025-06-05 |
28.45 |
28.95 |
28.23 |
28.83 |
1.8M |
| 2025-06-04 |
27.74 |
28.48 |
27.73 |
28.45 |
1.4M |
| 2025-06-03 |
27.26 |
27.96 |
27.13 |
27.74 |
1.0M |
| 2025-05-30 |
28.00 |
28.36 |
27.26 |
27.37 |
1.2M |
| 2025-05-29 |
27.63 |
28.16 |
27.40 |
28.16 |
1.1M |
| 2025-05-28 |
27.99 |
28.19 |
27.71 |
27.80 |
0.8M |
| 2025-05-27 |
27.99 |
28.10 |
27.63 |
27.84 |
1.3M |
| 2025-05-26 |
28.40 |
28.40 |
27.80 |
28.04 |
1.2M |
| 2025-05-23 |
28.67 |
28.76 |
28.00 |
28.15 |
1.5M |
| 2025-05-22 |
28.83 |
29.45 |
28.66 |
28.67 |
1.0M |
| 2025-05-21 |
29.12 |
29.32 |
28.70 |
28.83 |
0.9M |
| 2025-05-20 |
28.89 |
29.30 |
28.71 |
29.30 |
1.1M |
| 2025-05-19 |
28.81 |
29.03 |
28.37 |
28.92 |
0.8M |
| 2025-05-16 |
28.70 |
29.10 |
28.54 |
28.81 |
0.8M |
| 2025-05-15 |
28.98 |
28.98 |
28.51 |
28.67 |
0.7M |
| 2025-05-14 |
29.02 |
29.25 |
28.70 |
28.87 |
1.0M |
| 2025-05-13 |
29.51 |
29.70 |
28.88 |
28.96 |
1.2M |
| 2025-05-12 |
29.37 |
29.39 |
29.11 |
29.35 |
1.0M |
| 2025-05-09 |
29.38 |
29.38 |
28.94 |
29.02 |
1.1M |
| 2025-05-08 |
28.60 |
29.43 |
28.60 |
29.43 |
1.2M |
| 2025-05-07 |
29.24 |
29.47 |
28.58 |
28.85 |
1.4M |
| 2025-05-06 |
28.30 |
28.96 |
28.30 |
28.96 |
0.9M |
| 2025-04-30 |
27.73 |
28.45 |
27.73 |
28.27 |
1.0M |
| 2025-04-29 |
27.53 |
28.15 |
27.42 |
27.76 |
1.1M |
| 2025-04-28 |
27.84 |
28.11 |
27.53 |
27.70 |
0.8M |
| 2025-04-25 |
28.09 |
28.20 |
27.66 |
27.97 |
0.9M |
| 2025-04-24 |
28.19 |
28.23 |
27.45 |
27.74 |
1.2M |
| 2025-04-23 |
27.87 |
28.27 |
27.86 |
28.20 |
1.0M |
| 2025-04-22 |
27.50 |
27.86 |
27.50 |
27.68 |
0.8M |
| 2025-04-21 |
27.21 |
27.77 |
26.97 |
27.67 |
1.3M |
| 2025-04-18 |
26.73 |
27.39 |
26.73 |
27.21 |
1.1M |
| 2025-04-17 |
26.87 |
27.25 |
26.62 |
26.95 |
1.2M |
| 2025-04-16 |
26.98 |
27.22 |
26.19 |
26.72 |
1.1M |
| 2025-04-15 |
27.16 |
27.30 |
26.84 |
27.17 |
1.0M |
| 2025-04-14 |
27.47 |
27.61 |
27.02 |
27.16 |
1.5M |
| 2025-04-11 |
26.10 |
27.44 |
25.85 |
26.92 |
2.2M |
| 2025-04-10 |
26.11 |
26.93 |
26.11 |
26.23 |
2.4M |
| 2025-04-09 |
24.14 |
25.74 |
22.90 |
25.51 |
2.6M |
| 2025-04-08 |
24.50 |
25.88 |
23.91 |
24.80 |
2.7M |
| 2025-04-07 |
28.54 |
28.54 |
24.02 |
24.09 |
3.5M |
| 2025-04-03 |
30.16 |
30.44 |
29.70 |
30.02 |
1.3M |
| 2025-04-02 |
30.24 |
30.65 |
30.14 |
30.42 |
0.9M |
| 2025-04-01 |
29.75 |
30.40 |
29.75 |
30.25 |
1.1M |
| 2025-03-31 |
29.72 |
29.90 |
29.20 |
29.73 |
1.3M |
| 2025-03-28 |
30.46 |
30.83 |
30.00 |
30.00 |
1.4M |
| 2025-03-27 |
30.46 |
30.75 |
29.80 |
30.51 |
1.4M |
| 2025-03-26 |
30.35 |
30.82 |
30.32 |
30.57 |
1.3M |
| 2025-03-25 |
30.98 |
31.00 |
30.06 |
30.40 |
1.8M |
| 2025-03-24 |
31.99 |
32.15 |
30.12 |
30.97 |
2.8M |
| 2025-03-21 |
32.54 |
32.62 |
31.81 |
31.99 |
2.4M |
| 2025-03-20 |
32.91 |
33.10 |
32.62 |
32.67 |
1.7M |
| 2025-03-19 |
33.13 |
33.30 |
32.73 |
32.92 |
1.9M |
| 2025-03-18 |
33.39 |
33.40 |
32.95 |
33.29 |
2.1M |
| 2025-03-17 |
33.15 |
33.45 |
32.84 |
33.29 |
2.3M |
| 2025-03-14 |
32.52 |
33.33 |
32.09 |
33.22 |
3.1M |
| 2025-03-13 |
32.90 |
33.26 |
32.03 |
32.60 |
2.7M |
| 2025-03-12 |
32.70 |
33.35 |
32.70 |
33.04 |
3.7M |
| 2025-03-11 |
32.08 |
32.66 |
31.86 |
32.50 |
2.6M |
| 2025-03-10 |
31.51 |
33.50 |
31.41 |
32.37 |
4.3M |
| 2025-03-07 |
32.00 |
32.12 |
31.33 |
31.55 |
2.6M |
| 2025-03-06 |
31.53 |
32.42 |
31.42 |
32.13 |
3.4M |
| 2025-03-05 |
31.91 |
31.91 |
30.70 |
31.40 |
2.5M |
| 2025-03-04 |
30.78 |
31.66 |
30.67 |
31.60 |
1.5M |
| 2025-03-03 |
31.36 |
31.85 |
30.85 |
30.96 |
2.1M |
| 2025-02-28 |
33.13 |
33.13 |
31.04 |
31.14 |
3.0M |
| 2025-02-27 |
33.46 |
33.70 |
32.51 |
33.19 |
3.0M |
| 2025-02-26 |
33.39 |
33.64 |
33.05 |
33.42 |
2.6M |
| 2025-02-25 |
32.47 |
33.77 |
32.47 |
33.38 |
3.0M |
| 2025-02-24 |
33.47 |
33.47 |
32.88 |
33.16 |
2.2M |
| 2025-02-21 |
32.86 |
33.49 |
32.66 |
33.47 |
3.2M |
| 2025-02-20 |
32.07 |
33.51 |
32.00 |
33.12 |
3.6M |
| 2025-02-19 |
31.19 |
32.10 |
31.15 |
32.07 |
2.1M |
| 2025-02-18 |
32.29 |
32.60 |
30.99 |
31.19 |
2.5M |
| 2025-02-17 |
32.18 |
32.68 |
32.05 |
32.36 |
1.7M |
| 2025-02-14 |
32.10 |
32.49 |
31.86 |
32.08 |
1.9M |
| 2025-02-13 |
33.04 |
33.16 |
32.16 |
32.32 |
2.3M |
| 2025-02-12 |
32.82 |
33.02 |
32.51 |
33.01 |
2.4M |
| 2025-02-11 |
33.49 |
33.49 |
32.61 |
32.82 |
2.5M |
| 2025-02-10 |
32.50 |
32.93 |
32.27 |
32.93 |
2.7M |
| 2025-02-07 |
32.59 |
33.31 |
32.11 |
32.61 |
3.5M |
| 2025-02-06 |
31.50 |
32.58 |
31.38 |
32.52 |
2.5M |
| 2025-02-05 |
31.63 |
31.84 |
31.12 |
31.51 |
1.8M |
| 2025-01-27 |
31.88 |
31.90 |
31.15 |
31.20 |
1.6M |
| 2025-01-24 |
31.23 |
31.89 |
31.23 |
31.84 |
1.9M |
| 2025-01-23 |
31.52 |
32.05 |
31.28 |
31.53 |
2.3M |
| 2025-01-22 |
31.18 |
31.78 |
30.99 |
31.27 |
1.8M |
| 2025-01-21 |
31.45 |
31.55 |
30.67 |
31.50 |
1.7M |
| 2025-01-20 |
31.10 |
31.53 |
30.90 |
31.22 |
2.4M |
| 2025-01-17 |
30.60 |
31.10 |
30.39 |
30.72 |
2.1M |
| 2025-01-16 |
30.64 |
31.38 |
30.09 |
30.85 |
2.6M |
| 2025-01-15 |
30.98 |
30.99 |
30.23 |
30.30 |
1.8M |
| 2025-01-14 |
29.21 |
30.80 |
29.21 |
30.79 |
3.0M |
| 2025-01-13 |
28.75 |
29.15 |
27.99 |
29.09 |
2.0M |
| 2025-01-10 |
30.25 |
30.57 |
29.01 |
29.01 |
2.3M |
| 2025-01-09 |
29.80 |
31.17 |
29.70 |
30.33 |
2.9M |
| 2025-01-08 |
30.26 |
30.89 |
29.03 |
30.00 |
2.7M |
| 2025-01-07 |
29.14 |
30.35 |
29.12 |
30.30 |
2.4M |
| 2025-01-06 |
29.37 |
29.93 |
28.40 |
29.14 |
2.3M |
| 2025-01-03 |
31.94 |
32.28 |
29.36 |
29.57 |
4.4M |
| 2025-01-02 |
32.53 |
33.44 |
31.48 |
31.89 |
3.7M |