| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
34.45 |
35.33 |
34.35 |
35.30 |
3,599.8K |
| 09:35 |
35.30 |
35.30 |
34.38 |
34.38 |
2,896.3K |
| 09:40 |
34.42 |
34.42 |
33.90 |
33.90 |
3,840.2K |
| 09:45 |
33.88 |
34.11 |
33.77 |
33.95 |
2,153.8K |
| 09:50 |
33.91 |
33.94 |
33.62 |
33.92 |
1,694.9K |
| 09:55 |
33.94 |
34.40 |
33.89 |
34.29 |
1,220.4K |
| 10:00 |
34.29 |
34.30 |
33.98 |
34.06 |
794.8K |
| 10:05 |
34.05 |
34.05 |
33.75 |
33.76 |
1,164.7K |
| 10:10 |
33.85 |
34.03 |
33.81 |
34.03 |
589.2K |
| 10:15 |
34.03 |
34.04 |
33.83 |
33.94 |
514.7K |
| 10:20 |
34.00 |
34.04 |
33.97 |
33.97 |
463.7K |
| 10:25 |
33.97 |
34.11 |
33.88 |
33.88 |
631.7K |
| 10:30 |
33.88 |
33.98 |
33.85 |
33.90 |
717.3K |
| 10:35 |
33.91 |
34.03 |
33.86 |
33.86 |
337.1K |
| 10:40 |
33.87 |
34.18 |
33.85 |
34.17 |
454.7K |
| 10:45 |
34.18 |
34.62 |
34.08 |
34.51 |
1,013.4K |
| 10:50 |
34.55 |
34.72 |
34.51 |
34.71 |
1,119.9K |
| 10:55 |
34.68 |
34.87 |
34.55 |
34.87 |
454.6K |
| 11:00 |
34.88 |
34.89 |
34.61 |
34.71 |
691.7K |
| 11:05 |
34.71 |
34.85 |
34.44 |
34.85 |
487.5K |
| 11:10 |
34.86 |
34.89 |
34.70 |
34.74 |
565.3K |
| 11:15 |
34.72 |
34.87 |
34.71 |
34.77 |
460.8K |
| 11:20 |
34.76 |
35.05 |
34.76 |
34.85 |
1,087.1K |
| 11:25 |
34.80 |
34.99 |
34.80 |
34.92 |
364.6K |
| 11:30 |
34.93 |
34.93 |
34.93 |
34.93 |
2.9K |
| 13:00 |
34.92 |
35.50 |
34.92 |
35.30 |
2,083.1K |
| 13:05 |
35.31 |
35.50 |
35.08 |
35.30 |
1,184.8K |
| 13:10 |
35.38 |
35.49 |
35.10 |
35.17 |
1,077.8K |
| 13:15 |
35.14 |
36.45 |
35.14 |
36.45 |
2,941.1K |
| 13:20 |
36.46 |
36.57 |
35.98 |
36.06 |
4,074.6K |
| 13:25 |
36.06 |
36.06 |
35.73 |
35.82 |
2,390.4K |
| 13:30 |
35.80 |
36.05 |
35.79 |
35.90 |
1,210.9K |
| 13:35 |
35.90 |
35.92 |
35.53 |
35.53 |
795.1K |
| 13:40 |
35.53 |
35.83 |
35.53 |
35.69 |
634.7K |
| 13:45 |
35.70 |
36.00 |
35.70 |
35.89 |
834.4K |
| 13:50 |
35.90 |
35.94 |
35.63 |
35.66 |
737.6K |
| 13:55 |
35.65 |
35.78 |
35.55 |
35.55 |
754.9K |
| 14:00 |
35.55 |
35.74 |
35.52 |
35.67 |
629.2K |
| 14:05 |
35.68 |
35.68 |
35.35 |
35.35 |
654.5K |
| 14:10 |
35.39 |
35.67 |
35.35 |
35.65 |
663.0K |
| 14:15 |
35.64 |
35.64 |
35.52 |
35.58 |
483.6K |
| 14:20 |
35.59 |
35.62 |
35.45 |
35.46 |
542.3K |
| 14:25 |
35.48 |
35.51 |
35.11 |
35.16 |
977.7K |
| 14:30 |
35.16 |
35.31 |
35.10 |
35.17 |
792.2K |
| 14:35 |
35.17 |
35.24 |
35.17 |
35.22 |
699.4K |
| 14:40 |
35.23 |
35.59 |
35.22 |
35.28 |
963.2K |
| 14:45 |
35.28 |
35.50 |
35.28 |
35.47 |
918.6K |
| 14:50 |
35.48 |
35.49 |
35.41 |
35.41 |
1,638.5K |
| 14:55 |
35.41 |
35.43 |
35.40 |
35.42 |
925.4K |
| 15:40 |
35.42 |
35.42 |
35.42 |
35.42 |
759.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
35.05 |
37.86 |
34.95 |
36.18 |
62.1M |
| 2025-09-25 |
34.83 |
35.86 |
34.53 |
34.90 |
43.6M |
| 2025-09-24 |
34.45 |
36.60 |
33.60 |
35.42 |
56.7M |
| 2025-09-23 |
34.04 |
35.88 |
33.60 |
35.22 |
60.9M |
| 2025-09-22 |
33.10 |
34.45 |
32.80 |
33.84 |
34.6M |
| 2025-09-19 |
34.66 |
34.88 |
33.17 |
33.18 |
45.8M |
| 2025-09-18 |
35.22 |
35.88 |
33.58 |
34.98 |
69.9M |
| 2025-09-17 |
33.09 |
37.90 |
32.56 |
34.97 |
82.9M |
| 2025-09-16 |
34.14 |
34.48 |
32.55 |
33.01 |
65.8M |
| 2025-09-15 |
33.46 |
36.69 |
33.20 |
34.58 |
105.7M |
| 2025-09-12 |
27.97 |
33.40 |
26.86 |
33.40 |
89.3M |
| 2025-09-11 |
27.50 |
28.14 |
26.86 |
27.83 |
41.5M |
| 2025-09-10 |
27.58 |
28.27 |
27.24 |
27.83 |
39.3M |
| 2025-09-09 |
28.69 |
29.20 |
28.00 |
28.18 |
55.0M |
| 2025-09-08 |
30.54 |
31.28 |
28.36 |
29.57 |
88.8M |
| 2025-09-05 |
27.53 |
30.50 |
27.18 |
30.50 |
99.6M |
| 2025-09-04 |
27.81 |
29.14 |
26.13 |
27.74 |
83.1M |
| 2025-09-03 |
27.10 |
30.88 |
27.10 |
27.44 |
76.5M |
| 2025-09-02 |
27.00 |
27.97 |
26.36 |
26.73 |
64.4M |
| 2025-09-01 |
27.48 |
27.50 |
26.07 |
26.74 |
64.2M |
| 2025-08-29 |
24.02 |
27.82 |
23.91 |
26.15 |
86.4M |
| 2025-08-28 |
23.20 |
23.83 |
22.63 |
23.77 |
40.8M |
| 2025-08-27 |
23.03 |
24.18 |
22.92 |
23.15 |
45.3M |
| 2025-08-26 |
23.26 |
23.36 |
22.88 |
23.01 |
29.8M |
| 2025-08-25 |
22.98 |
24.06 |
22.88 |
23.35 |
62.9M |
| 2025-08-22 |
21.62 |
22.05 |
21.52 |
21.98 |
24.9M |
| 2025-08-21 |
22.13 |
22.13 |
21.42 |
21.59 |
21.3M |
| 2025-08-20 |
21.88 |
22.05 |
21.58 |
22.03 |
21.9M |
| 2025-08-19 |
21.63 |
22.20 |
21.51 |
21.97 |
31.2M |
| 2025-08-18 |
21.42 |
22.00 |
21.18 |
21.73 |
31.1M |
| 2025-08-15 |
20.76 |
21.45 |
20.71 |
21.39 |
25.7M |
| 2025-08-14 |
21.40 |
21.48 |
20.81 |
20.84 |
21.1M |
| 2025-08-13 |
21.21 |
21.51 |
21.17 |
21.39 |
22.6M |
| 2025-08-12 |
21.28 |
21.34 |
20.83 |
21.25 |
21.3M |
| 2025-08-11 |
20.97 |
21.44 |
20.96 |
21.30 |
26.6M |
| 2025-08-08 |
20.64 |
21.60 |
20.50 |
20.84 |
31.7M |
| 2025-08-07 |
20.71 |
20.90 |
20.36 |
20.51 |
19.3M |
| 2025-08-06 |
20.63 |
21.09 |
20.46 |
20.92 |
18.0M |
| 2025-08-05 |
20.70 |
21.05 |
20.53 |
20.74 |
14.6M |
| 2025-08-04 |
20.33 |
20.99 |
20.11 |
20.78 |
13.6M |
| 2025-08-01 |
20.57 |
20.86 |
20.38 |
20.46 |
15.2M |
| 2025-07-31 |
20.92 |
21.33 |
20.54 |
20.62 |
24.5M |
| 2025-07-30 |
21.71 |
21.80 |
20.87 |
21.10 |
30.4M |
| 2025-07-29 |
21.52 |
22.91 |
21.47 |
21.92 |
46.6M |
| 2025-07-28 |
20.92 |
21.62 |
20.80 |
21.50 |
28.6M |
| 2025-07-25 |
21.37 |
21.40 |
20.77 |
20.98 |
20.1M |
| 2025-07-24 |
21.08 |
21.44 |
20.96 |
21.23 |
18.9M |
| 2025-07-23 |
21.37 |
21.48 |
20.93 |
21.10 |
22.2M |
| 2025-07-22 |
20.95 |
21.99 |
20.93 |
21.54 |
42.4M |
| 2025-07-21 |
20.86 |
21.10 |
20.61 |
21.08 |
17.0M |
| 2025-07-18 |
20.81 |
21.28 |
20.72 |
20.89 |
21.4M |
| 2025-07-17 |
20.31 |
20.88 |
20.18 |
20.79 |
16.3M |
| 2025-07-16 |
20.25 |
20.56 |
20.15 |
20.37 |
11.0M |
| 2025-07-15 |
20.56 |
20.75 |
20.00 |
20.30 |
17.8M |
| 2025-07-14 |
20.92 |
21.18 |
20.52 |
20.60 |
13.8M |
| 2025-07-11 |
20.66 |
21.07 |
20.43 |
20.77 |
17.1M |
| 2025-07-10 |
20.60 |
20.90 |
20.50 |
20.70 |
17.5M |
| 2025-07-09 |
21.44 |
21.55 |
20.75 |
20.82 |
27.0M |
| 2025-07-08 |
21.11 |
21.58 |
21.02 |
21.38 |
25.8M |
| 2025-07-07 |
20.91 |
21.25 |
20.82 |
21.12 |
16.0M |
| 2025-07-04 |
21.51 |
21.52 |
20.76 |
20.99 |
27.2M |
| 2025-07-03 |
21.16 |
21.83 |
20.70 |
21.58 |
36.1M |
| 2025-07-02 |
21.32 |
21.48 |
20.96 |
21.13 |
27.5M |
| 2025-07-01 |
22.76 |
22.80 |
21.27 |
21.63 |
57.1M |
| 2025-06-30 |
22.39 |
23.19 |
21.88 |
23.00 |
56.4M |
| 2025-06-27 |
23.29 |
23.45 |
21.88 |
22.05 |
61.6M |
| 2025-06-26 |
22.23 |
23.88 |
22.11 |
23.20 |
70.1M |
| 2025-06-25 |
22.53 |
23.51 |
22.26 |
22.63 |
72.2M |
| 2025-06-24 |
22.20 |
24.00 |
21.51 |
22.92 |
93.2M |
| 2025-06-23 |
20.50 |
22.88 |
20.33 |
22.75 |
78.5M |
| 2025-06-20 |
20.98 |
22.56 |
20.89 |
21.50 |
74.0M |
| 2025-06-19 |
20.82 |
22.87 |
20.58 |
21.10 |
74.5M |
| 2025-06-18 |
20.50 |
21.99 |
20.15 |
21.27 |
97.9M |
| 2025-06-17 |
17.85 |
20.45 |
17.85 |
20.45 |
74.4M |
| 2025-06-16 |
17.01 |
17.16 |
16.96 |
17.04 |
6.8M |
| 2025-06-13 |
17.31 |
17.59 |
17.07 |
17.08 |
10.5M |
| 2025-06-12 |
17.52 |
17.68 |
17.29 |
17.46 |
10.4M |
| 2025-06-11 |
17.69 |
18.16 |
17.61 |
17.63 |
12.7M |
| 2025-06-10 |
17.81 |
18.06 |
17.46 |
17.60 |
15.7M |
| 2025-06-09 |
17.28 |
17.98 |
17.28 |
17.80 |
16.3M |
| 2025-06-06 |
17.43 |
17.53 |
17.18 |
17.35 |
10.4M |
| 2025-06-05 |
17.71 |
17.74 |
17.22 |
17.45 |
12.8M |
| 2025-06-04 |
17.00 |
18.25 |
17.00 |
17.71 |
18.0M |
| 2025-06-03 |
17.00 |
17.22 |
16.97 |
16.99 |
7.3M |
| 2025-05-30 |
17.71 |
17.75 |
17.21 |
17.25 |
6.2M |
| 2025-05-29 |
17.04 |
17.65 |
17.00 |
17.59 |
8.9M |
| 2025-05-28 |
17.30 |
17.39 |
17.00 |
17.06 |
5.5M |
| 2025-05-27 |
17.09 |
17.49 |
16.87 |
17.28 |
7.9M |
| 2025-05-26 |
17.21 |
17.27 |
16.98 |
17.12 |
5.1M |
| 2025-05-23 |
17.50 |
17.69 |
17.21 |
17.21 |
7.1M |
| 2025-05-22 |
17.77 |
17.88 |
17.46 |
17.50 |
11.0M |
| 2025-05-21 |
17.91 |
18.28 |
17.66 |
17.93 |
15.5M |
| 2025-05-20 |
17.71 |
17.94 |
17.52 |
17.74 |
7.7M |
| 2025-05-19 |
17.63 |
17.79 |
17.36 |
17.71 |
5.5M |
| 2025-05-16 |
17.53 |
18.00 |
17.51 |
17.72 |
7.0M |
| 2025-05-15 |
18.00 |
18.02 |
17.58 |
17.60 |
7.6M |
| 2025-05-14 |
17.93 |
18.25 |
17.80 |
18.01 |
11.6M |
| 2025-05-13 |
17.82 |
18.14 |
17.64 |
18.06 |
14.0M |
| 2025-05-12 |
17.44 |
17.75 |
17.42 |
17.64 |
9.9M |
| 2025-05-09 |
17.39 |
17.47 |
16.98 |
17.20 |
8.1M |
| 2025-05-08 |
17.11 |
17.64 |
17.00 |
17.47 |
9.7M |
| 2025-05-07 |
17.33 |
17.48 |
16.92 |
17.15 |
9.6M |
| 2025-05-06 |
16.38 |
17.06 |
16.24 |
17.04 |
12.6M |
| 2025-04-30 |
16.32 |
16.61 |
16.31 |
16.44 |
6.7M |
| 2025-04-29 |
16.20 |
16.45 |
16.20 |
16.30 |
7.9M |
| 2025-04-28 |
16.02 |
16.42 |
16.02 |
16.22 |
16.7M |
| 2025-04-25 |
17.20 |
17.44 |
17.10 |
17.16 |
7.5M |
| 2025-04-24 |
17.66 |
17.79 |
17.25 |
17.26 |
7.7M |
| 2025-04-23 |
17.24 |
17.68 |
17.18 |
17.60 |
11.3M |
| 2025-04-22 |
17.20 |
17.27 |
17.04 |
17.06 |
5.3M |
| 2025-04-21 |
16.90 |
17.29 |
16.82 |
17.26 |
5.7M |
| 2025-04-18 |
16.84 |
17.08 |
16.69 |
16.90 |
4.9M |
| 2025-04-17 |
16.91 |
17.15 |
16.83 |
16.90 |
5.2M |
| 2025-04-16 |
17.17 |
17.29 |
16.71 |
16.97 |
8.7M |
| 2025-04-15 |
17.23 |
17.50 |
17.12 |
17.25 |
9.0M |
| 2025-04-14 |
17.26 |
17.55 |
17.13 |
17.23 |
9.6M |
| 2025-04-11 |
16.63 |
17.26 |
16.60 |
17.05 |
9.6M |
| 2025-04-10 |
17.17 |
17.40 |
16.80 |
16.81 |
14.6M |
| 2025-04-09 |
15.83 |
16.69 |
15.02 |
16.59 |
16.9M |
| 2025-04-08 |
15.77 |
16.58 |
15.77 |
16.10 |
20.3M |
| 2025-04-07 |
17.40 |
17.78 |
15.38 |
15.38 |
25.0M |
| 2025-04-03 |
19.41 |
19.71 |
19.10 |
19.23 |
8.6M |
| 2025-04-02 |
19.70 |
20.05 |
19.56 |
19.70 |
7.1M |
| 2025-04-01 |
19.75 |
20.14 |
19.70 |
19.72 |
9.7M |
| 2025-03-31 |
20.15 |
20.23 |
19.23 |
19.68 |
20.3M |
| 2025-03-28 |
20.95 |
21.09 |
20.65 |
20.70 |
8.0M |
| 2025-03-27 |
21.00 |
21.38 |
20.57 |
20.91 |
10.0M |
| 2025-03-26 |
21.55 |
21.90 |
21.08 |
21.08 |
14.0M |
| 2025-03-25 |
20.81 |
21.92 |
20.53 |
21.55 |
24.1M |
| 2025-03-24 |
20.86 |
20.98 |
20.12 |
20.74 |
12.7M |
| 2025-03-21 |
21.44 |
21.60 |
20.81 |
20.90 |
14.5M |
| 2025-03-20 |
21.70 |
21.79 |
21.47 |
21.54 |
10.4M |
| 2025-03-19 |
22.29 |
22.33 |
21.43 |
21.86 |
17.1M |
| 2025-03-18 |
22.31 |
22.71 |
22.18 |
22.28 |
13.7M |
| 2025-03-17 |
22.72 |
22.72 |
22.21 |
22.30 |
15.0M |
| 2025-03-14 |
22.40 |
22.82 |
21.94 |
22.75 |
18.7M |
| 2025-03-13 |
22.80 |
23.10 |
22.16 |
22.53 |
20.2M |
| 2025-03-12 |
22.98 |
23.12 |
22.54 |
22.83 |
21.9M |
| 2025-03-11 |
21.92 |
23.15 |
21.81 |
22.98 |
33.8M |
| 2025-03-10 |
21.60 |
22.60 |
21.45 |
22.28 |
31.9M |
| 2025-03-07 |
21.92 |
21.94 |
21.17 |
21.27 |
19.1M |
| 2025-03-06 |
21.56 |
22.03 |
21.56 |
21.86 |
26.9M |
| 2025-03-05 |
21.72 |
22.13 |
21.08 |
21.50 |
20.5M |
| 2025-03-04 |
21.55 |
21.59 |
20.95 |
21.12 |
22.7M |
| 2025-03-03 |
20.96 |
22.35 |
20.68 |
21.90 |
37.6M |
| 2025-02-28 |
21.45 |
21.57 |
20.51 |
20.59 |
24.2M |
| 2025-02-27 |
21.41 |
21.96 |
21.16 |
21.69 |
27.0M |
| 2025-02-26 |
21.00 |
21.63 |
20.95 |
21.41 |
19.1M |
| 2025-02-25 |
20.92 |
21.30 |
20.78 |
20.99 |
16.5M |
| 2025-02-24 |
21.27 |
21.55 |
21.02 |
21.21 |
17.8M |
| 2025-02-21 |
21.29 |
21.70 |
21.16 |
21.43 |
25.9M |
| 2025-02-20 |
20.77 |
21.38 |
20.51 |
21.23 |
22.0M |
| 2025-02-19 |
20.34 |
21.04 |
20.08 |
20.91 |
25.8M |
| 2025-02-18 |
20.38 |
21.20 |
20.15 |
20.54 |
32.9M |
| 2025-02-17 |
20.34 |
20.67 |
19.90 |
20.13 |
17.7M |
| 2025-02-14 |
20.24 |
20.77 |
20.18 |
20.27 |
15.8M |
| 2025-02-13 |
21.18 |
21.25 |
20.29 |
20.33 |
22.9M |
| 2025-02-12 |
20.27 |
21.01 |
20.03 |
20.87 |
31.1M |
| 2025-02-11 |
19.40 |
20.68 |
19.03 |
20.47 |
34.3M |
| 2025-02-10 |
19.43 |
19.50 |
19.06 |
19.34 |
15.5M |
| 2025-02-07 |
19.01 |
19.66 |
18.90 |
19.36 |
18.1M |
| 2025-02-06 |
18.21 |
19.01 |
18.14 |
19.01 |
14.9M |
| 2025-02-05 |
18.47 |
18.55 |
18.14 |
18.27 |
11.2M |
| 2025-01-27 |
18.94 |
19.17 |
18.32 |
18.32 |
13.0M |
| 2025-01-24 |
18.26 |
18.94 |
18.21 |
18.80 |
18.3M |
| 2025-01-23 |
18.34 |
18.65 |
18.10 |
18.12 |
12.0M |
| 2025-01-22 |
18.20 |
18.30 |
18.00 |
18.12 |
7.6M |
| 2025-01-21 |
18.78 |
18.85 |
18.11 |
18.30 |
10.8M |
| 2025-01-20 |
18.45 |
18.85 |
18.45 |
18.61 |
10.9M |
| 2025-01-17 |
18.25 |
18.45 |
18.02 |
18.29 |
8.6M |
| 2025-01-16 |
18.30 |
18.70 |
18.00 |
18.25 |
8.9M |
| 2025-01-15 |
18.32 |
18.45 |
18.07 |
18.20 |
8.7M |
| 2025-01-14 |
17.49 |
18.46 |
17.35 |
18.41 |
13.2M |
| 2025-01-13 |
17.13 |
17.51 |
17.03 |
17.37 |
7.9M |
| 2025-01-10 |
17.77 |
17.97 |
17.26 |
17.26 |
8.5M |
| 2025-01-09 |
17.57 |
18.00 |
17.50 |
17.73 |
10.8M |
| 2025-01-08 |
17.91 |
17.93 |
17.10 |
17.69 |
15.2M |
| 2025-01-07 |
17.77 |
18.27 |
17.51 |
18.04 |
12.6M |
| 2025-01-06 |
17.89 |
18.16 |
17.60 |
17.77 |
9.8M |
| 2025-01-03 |
18.46 |
18.74 |
17.88 |
17.98 |
11.7M |
| 2025-01-02 |
19.09 |
19.14 |
18.19 |
18.43 |
11.3M |