| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
37.10 |
38.18 |
37.10 |
37.55 |
5,779.4K |
| 09:35 |
37.55 |
37.70 |
37.28 |
37.34 |
1,944.5K |
| 09:40 |
37.30 |
37.34 |
36.96 |
37.05 |
1,295.5K |
| 09:45 |
37.05 |
37.08 |
36.78 |
36.96 |
1,099.1K |
| 09:50 |
36.96 |
37.00 |
36.75 |
36.89 |
735.9K |
| 09:55 |
36.89 |
37.08 |
36.84 |
37.00 |
828.2K |
| 10:00 |
37.03 |
37.16 |
36.88 |
37.03 |
902.8K |
| 10:05 |
37.02 |
37.08 |
36.90 |
36.90 |
521.6K |
| 10:10 |
36.90 |
36.91 |
36.63 |
36.90 |
878.7K |
| 10:15 |
36.88 |
37.03 |
36.61 |
36.62 |
680.8K |
| 10:20 |
36.62 |
36.64 |
36.41 |
36.41 |
876.7K |
| 10:25 |
36.38 |
36.40 |
36.28 |
36.28 |
883.9K |
| 10:30 |
36.28 |
36.40 |
36.18 |
36.38 |
835.8K |
| 10:35 |
36.38 |
36.49 |
36.23 |
36.28 |
651.1K |
| 10:40 |
36.29 |
36.46 |
36.14 |
36.46 |
467.5K |
| 10:45 |
36.43 |
36.43 |
36.29 |
36.31 |
608.2K |
| 10:50 |
36.32 |
36.35 |
36.07 |
36.25 |
843.0K |
| 10:55 |
36.26 |
36.26 |
36.09 |
36.23 |
460.7K |
| 11:00 |
36.18 |
36.23 |
36.08 |
36.12 |
332.4K |
| 11:05 |
36.14 |
36.27 |
36.11 |
36.13 |
349.7K |
| 11:10 |
36.13 |
36.25 |
35.95 |
35.95 |
486.8K |
| 11:15 |
35.97 |
36.06 |
35.95 |
36.06 |
262.0K |
| 11:20 |
36.05 |
36.07 |
35.80 |
35.80 |
475.7K |
| 11:25 |
35.80 |
35.86 |
35.76 |
35.80 |
279.6K |
| 11:30 |
35.81 |
35.81 |
35.81 |
35.81 |
2.0K |
| 13:00 |
35.80 |
35.99 |
35.71 |
35.73 |
573.8K |
| 13:05 |
35.72 |
35.89 |
35.66 |
35.84 |
525.7K |
| 13:10 |
35.84 |
35.99 |
35.72 |
35.80 |
281.0K |
| 13:15 |
35.80 |
35.88 |
35.69 |
35.72 |
280.7K |
| 13:20 |
35.70 |
35.80 |
35.68 |
35.74 |
279.0K |
| 13:25 |
35.76 |
35.98 |
35.70 |
35.89 |
383.2K |
| 13:30 |
35.88 |
35.98 |
35.79 |
35.82 |
308.8K |
| 13:35 |
35.83 |
35.83 |
35.71 |
35.73 |
277.5K |
| 13:40 |
35.74 |
35.74 |
35.50 |
35.51 |
473.5K |
| 13:45 |
35.52 |
35.63 |
35.50 |
35.58 |
338.1K |
| 13:50 |
35.58 |
35.66 |
35.50 |
35.65 |
347.0K |
| 13:55 |
35.63 |
35.65 |
35.56 |
35.64 |
309.5K |
| 14:00 |
35.65 |
35.65 |
35.35 |
35.37 |
583.5K |
| 14:05 |
35.35 |
35.36 |
35.19 |
35.22 |
905.3K |
| 14:10 |
35.20 |
35.33 |
35.15 |
35.29 |
591.5K |
| 14:15 |
35.30 |
35.72 |
35.30 |
35.66 |
510.3K |
| 14:20 |
35.66 |
35.66 |
35.42 |
35.48 |
336.6K |
| 14:25 |
35.49 |
35.76 |
35.49 |
35.72 |
527.2K |
| 14:30 |
35.78 |
35.82 |
35.62 |
35.82 |
525.2K |
| 14:35 |
35.82 |
35.84 |
35.68 |
35.73 |
377.8K |
| 14:40 |
35.75 |
36.00 |
35.72 |
36.00 |
690.0K |
| 14:45 |
36.00 |
36.22 |
36.00 |
36.17 |
592.5K |
| 14:50 |
36.17 |
36.17 |
36.04 |
36.05 |
607.8K |
| 14:55 |
36.04 |
36.15 |
36.04 |
36.14 |
157.1K |
| 15:40 |
36.13 |
36.13 |
36.13 |
36.13 |
190.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
33.43 |
34.68 |
33.42 |
34.27 |
25.1M |
| 2025-09-26 |
34.34 |
34.64 |
33.54 |
33.63 |
25.6M |
| 2025-09-25 |
35.77 |
35.80 |
34.22 |
35.15 |
33.6M |
| 2025-09-24 |
36.00 |
36.06 |
34.51 |
35.55 |
28.7M |
| 2025-09-23 |
36.90 |
38.26 |
35.15 |
36.13 |
33.5M |
| 2025-09-22 |
36.20 |
36.82 |
35.81 |
36.30 |
22.8M |
| 2025-09-19 |
37.42 |
37.88 |
36.20 |
36.54 |
33.8M |
| 2025-09-18 |
36.00 |
39.20 |
35.93 |
37.81 |
49.6M |
| 2025-09-17 |
36.30 |
37.80 |
35.95 |
36.47 |
36.2M |
| 2025-09-16 |
36.29 |
37.18 |
35.80 |
36.33 |
37.0M |
| 2025-09-15 |
34.30 |
36.80 |
33.83 |
36.15 |
53.9M |
| 2025-09-12 |
35.54 |
35.80 |
34.30 |
34.48 |
44.5M |
| 2025-09-11 |
35.50 |
37.24 |
35.19 |
36.33 |
64.6M |
| 2025-09-10 |
31.72 |
34.88 |
31.72 |
34.42 |
61.5M |
| 2025-09-09 |
32.00 |
32.76 |
31.40 |
31.72 |
27.8M |
| 2025-09-08 |
32.41 |
32.99 |
31.78 |
32.14 |
37.9M |
| 2025-09-05 |
31.08 |
32.86 |
31.08 |
32.72 |
44.9M |
| 2025-09-04 |
32.73 |
33.40 |
30.66 |
31.05 |
44.4M |
| 2025-09-03 |
32.62 |
33.58 |
32.44 |
32.97 |
35.6M |
| 2025-09-02 |
34.85 |
34.86 |
32.48 |
32.74 |
58.8M |
| 2025-09-01 |
34.30 |
35.20 |
33.70 |
34.44 |
70.4M |
| 2025-08-29 |
39.20 |
40.48 |
33.91 |
36.24 |
129.9M |
| 2025-08-28 |
35.60 |
37.20 |
35.20 |
37.20 |
58.5M |
| 2025-08-27 |
36.97 |
37.97 |
35.80 |
35.80 |
51.3M |
| 2025-08-26 |
38.13 |
38.68 |
36.82 |
36.97 |
41.2M |
| 2025-08-25 |
36.20 |
38.82 |
36.20 |
38.15 |
70.1M |
| 2025-08-22 |
33.00 |
35.29 |
32.60 |
35.29 |
59.9M |
| 2025-08-21 |
32.42 |
32.44 |
31.22 |
32.08 |
30.7M |
| 2025-08-20 |
32.70 |
33.69 |
31.76 |
32.28 |
35.4M |
| 2025-08-19 |
32.94 |
33.63 |
32.21 |
32.89 |
43.5M |
| 2025-08-18 |
34.31 |
34.63 |
32.75 |
33.50 |
82.7M |
| 2025-08-15 |
30.01 |
32.00 |
30.01 |
32.00 |
26.7M |
| 2025-08-14 |
29.43 |
30.24 |
28.51 |
29.09 |
61.2M |
| 2025-08-13 |
27.57 |
29.64 |
27.48 |
29.35 |
69.9M |
| 2025-08-12 |
26.95 |
27.31 |
26.26 |
27.29 |
29.0M |
| 2025-08-11 |
26.80 |
27.11 |
26.35 |
27.02 |
28.8M |
| 2025-08-08 |
26.27 |
27.08 |
26.24 |
26.68 |
23.8M |
| 2025-08-07 |
26.60 |
26.89 |
26.21 |
26.42 |
24.9M |
| 2025-08-06 |
26.99 |
27.32 |
26.41 |
26.70 |
30.8M |
| 2025-08-05 |
28.08 |
28.09 |
26.87 |
27.07 |
28.7M |
| 2025-08-04 |
27.02 |
27.88 |
26.81 |
27.75 |
44.5M |
| 2025-08-01 |
27.37 |
28.09 |
26.55 |
27.14 |
67.2M |
| 2025-07-31 |
28.24 |
29.59 |
27.94 |
28.19 |
51.1M |
| 2025-07-30 |
29.07 |
29.12 |
28.10 |
28.19 |
39.0M |
| 2025-07-29 |
29.54 |
30.40 |
28.80 |
29.20 |
59.9M |
| 2025-07-28 |
27.95 |
29.74 |
27.07 |
29.71 |
57.6M |
| 2025-07-25 |
27.97 |
28.43 |
27.57 |
27.84 |
31.7M |
| 2025-07-24 |
28.00 |
29.50 |
27.83 |
28.26 |
64.7M |
| 2025-07-23 |
28.51 |
28.55 |
26.45 |
27.80 |
61.6M |
| 2025-07-22 |
28.89 |
29.89 |
27.60 |
28.47 |
80.8M |
| 2025-07-21 |
25.45 |
28.44 |
25.44 |
28.44 |
76.9M |
| 2025-07-18 |
26.44 |
26.68 |
25.40 |
25.85 |
49.4M |
| 2025-07-17 |
24.50 |
26.98 |
24.41 |
26.70 |
59.0M |
| 2025-07-16 |
24.82 |
25.47 |
24.53 |
24.73 |
36.5M |
| 2025-07-15 |
24.04 |
25.16 |
24.04 |
24.80 |
43.9M |
| 2025-07-14 |
23.99 |
25.18 |
23.88 |
24.14 |
40.9M |
| 2025-07-11 |
24.26 |
24.30 |
23.52 |
23.76 |
56.5M |
| 2025-07-10 |
24.01 |
25.18 |
23.86 |
24.66 |
47.7M |
| 2025-07-09 |
24.40 |
24.60 |
23.88 |
24.20 |
49.4M |
| 2025-07-08 |
22.67 |
24.98 |
22.66 |
24.41 |
72.8M |
| 2025-07-07 |
22.31 |
24.14 |
22.31 |
22.89 |
67.3M |
| 2025-07-04 |
21.61 |
22.59 |
21.50 |
22.21 |
58.1M |
| 2025-07-03 |
20.70 |
21.75 |
20.68 |
21.60 |
49.5M |
| 2025-07-02 |
22.28 |
22.28 |
20.64 |
20.83 |
63.1M |
| 2025-07-01 |
19.44 |
21.45 |
19.30 |
21.45 |
74.5M |
| 2025-06-30 |
18.33 |
19.58 |
18.21 |
19.50 |
40.4M |
| 2025-06-27 |
18.29 |
18.56 |
18.08 |
18.40 |
21.3M |
| 2025-06-26 |
18.35 |
18.75 |
18.25 |
18.29 |
23.0M |
| 2025-06-25 |
17.94 |
18.96 |
17.86 |
18.32 |
38.6M |
| 2025-06-24 |
17.68 |
18.03 |
17.54 |
17.97 |
27.7M |
| 2025-06-23 |
17.37 |
17.89 |
17.37 |
17.74 |
24.1M |
| 2025-06-20 |
17.15 |
17.81 |
17.15 |
17.58 |
35.9M |
| 2025-06-19 |
16.50 |
18.13 |
16.43 |
17.42 |
56.8M |
| 2025-06-18 |
16.08 |
16.57 |
16.07 |
16.48 |
21.2M |
| 2025-06-17 |
15.85 |
16.32 |
15.81 |
16.16 |
20.7M |
| 2025-06-16 |
15.82 |
16.08 |
15.69 |
15.84 |
15.3M |
| 2025-06-13 |
16.26 |
16.31 |
15.81 |
15.86 |
22.7M |
| 2025-06-12 |
16.54 |
16.62 |
16.25 |
16.30 |
24.7M |
| 2025-06-11 |
16.71 |
16.94 |
16.50 |
16.59 |
19.2M |
| 2025-06-10 |
17.11 |
17.24 |
16.30 |
16.59 |
40.9M |
| 2025-06-09 |
17.34 |
17.49 |
17.19 |
17.23 |
15.7M |
| 2025-06-06 |
17.17 |
17.44 |
17.12 |
17.34 |
17.7M |
| 2025-06-05 |
17.51 |
17.63 |
16.81 |
17.16 |
32.4M |
| 2025-06-04 |
17.24 |
17.59 |
17.02 |
17.51 |
27.9M |
| 2025-06-03 |
16.87 |
17.39 |
16.75 |
17.18 |
27.7M |
| 2025-05-30 |
16.81 |
17.13 |
16.75 |
16.83 |
24.5M |
| 2025-05-29 |
17.20 |
17.34 |
16.81 |
17.09 |
27.3M |
| 2025-05-28 |
16.51 |
17.27 |
16.42 |
17.15 |
34.9M |
| 2025-05-27 |
16.54 |
17.05 |
16.42 |
16.47 |
22.1M |
| 2025-05-26 |
16.24 |
16.71 |
16.23 |
16.63 |
22.5M |
| 2025-05-23 |
16.31 |
16.55 |
16.20 |
16.22 |
18.0M |
| 2025-05-22 |
16.66 |
16.85 |
16.34 |
16.37 |
22.7M |
| 2025-05-21 |
16.83 |
17.34 |
16.55 |
16.89 |
40.3M |
| 2025-05-20 |
16.25 |
16.97 |
16.19 |
16.77 |
45.9M |
| 2025-05-19 |
16.36 |
16.78 |
16.05 |
16.36 |
74.1M |
| 2025-05-16 |
14.90 |
15.85 |
14.89 |
15.76 |
40.5M |
| 2025-05-15 |
14.90 |
15.35 |
14.76 |
15.01 |
27.3M |
| 2025-05-14 |
14.73 |
15.38 |
14.73 |
14.95 |
21.9M |
| 2025-05-13 |
14.79 |
15.03 |
14.59 |
14.73 |
20.1M |
| 2025-05-12 |
14.61 |
14.75 |
14.44 |
14.57 |
16.4M |
| 2025-05-09 |
14.50 |
14.63 |
14.38 |
14.57 |
15.7M |
| 2025-05-08 |
14.33 |
14.60 |
14.25 |
14.47 |
15.0M |
| 2025-05-07 |
14.45 |
14.52 |
14.26 |
14.36 |
14.1M |
| 2025-05-06 |
13.87 |
14.34 |
13.87 |
14.29 |
20.9M |
| 2025-04-30 |
14.31 |
14.31 |
13.70 |
13.77 |
19.8M |
| 2025-04-29 |
14.11 |
14.26 |
14.02 |
14.12 |
8.3M |
| 2025-04-28 |
14.24 |
14.35 |
14.03 |
14.08 |
9.2M |
| 2025-04-25 |
14.29 |
14.44 |
14.17 |
14.36 |
12.7M |
| 2025-04-24 |
14.65 |
14.68 |
14.02 |
14.23 |
29.2M |
| 2025-04-23 |
13.80 |
14.12 |
13.80 |
13.94 |
13.6M |
| 2025-04-22 |
13.49 |
14.06 |
13.44 |
13.83 |
20.1M |
| 2025-04-21 |
13.17 |
13.55 |
12.99 |
13.54 |
13.9M |
| 2025-04-18 |
13.33 |
13.37 |
13.19 |
13.21 |
6.7M |
| 2025-04-17 |
13.32 |
13.47 |
13.29 |
13.33 |
7.3M |
| 2025-04-16 |
13.74 |
13.86 |
13.28 |
13.45 |
10.3M |
| 2025-04-15 |
13.83 |
13.84 |
13.60 |
13.74 |
8.9M |
| 2025-04-14 |
14.00 |
14.14 |
13.78 |
13.83 |
12.6M |
| 2025-04-11 |
13.70 |
14.17 |
13.64 |
13.89 |
20.6M |
| 2025-04-10 |
13.75 |
13.98 |
13.50 |
13.77 |
20.8M |
| 2025-04-09 |
12.96 |
13.65 |
12.65 |
13.49 |
30.4M |
| 2025-04-08 |
13.29 |
13.39 |
12.80 |
13.02 |
28.8M |
| 2025-04-07 |
13.79 |
14.00 |
13.29 |
13.29 |
21.4M |
| 2025-04-03 |
15.04 |
15.28 |
14.63 |
14.77 |
18.1M |
| 2025-04-02 |
15.26 |
15.53 |
15.16 |
15.19 |
18.0M |
| 2025-04-01 |
14.87 |
15.47 |
14.86 |
15.40 |
33.8M |
| 2025-03-31 |
14.65 |
15.00 |
14.31 |
14.90 |
28.0M |
| 2025-03-28 |
15.04 |
15.22 |
14.52 |
14.73 |
25.4M |
| 2025-03-27 |
14.71 |
15.13 |
14.48 |
15.04 |
22.4M |
| 2025-03-26 |
14.76 |
15.01 |
14.69 |
14.76 |
16.2M |
| 2025-03-25 |
15.21 |
15.47 |
14.77 |
14.84 |
23.2M |
| 2025-03-24 |
15.53 |
15.65 |
14.92 |
15.34 |
39.8M |
| 2025-03-21 |
14.76 |
15.34 |
14.74 |
15.23 |
41.1M |
| 2025-03-20 |
14.78 |
15.01 |
14.50 |
14.78 |
19.7M |
| 2025-03-19 |
14.98 |
15.07 |
14.71 |
14.78 |
15.4M |
| 2025-03-18 |
15.02 |
15.49 |
14.90 |
15.01 |
25.9M |
| 2025-03-17 |
14.69 |
15.03 |
14.68 |
14.89 |
22.9M |
| 2025-03-14 |
14.85 |
14.92 |
14.61 |
14.72 |
24.3M |
| 2025-03-13 |
14.86 |
15.08 |
14.63 |
14.80 |
14.8M |
| 2025-03-12 |
14.80 |
15.05 |
14.59 |
14.88 |
23.7M |
| 2025-03-11 |
14.54 |
14.70 |
14.37 |
14.69 |
17.3M |
| 2025-03-10 |
15.02 |
15.08 |
14.54 |
14.68 |
20.9M |
| 2025-03-07 |
14.83 |
15.14 |
14.70 |
15.02 |
24.2M |
| 2025-03-06 |
14.46 |
14.96 |
14.40 |
14.81 |
30.0M |
| 2025-03-05 |
14.64 |
14.64 |
14.22 |
14.42 |
20.8M |
| 2025-03-04 |
14.52 |
14.69 |
14.43 |
14.52 |
26.8M |
| 2025-03-03 |
14.78 |
15.36 |
14.68 |
14.81 |
37.6M |
| 2025-02-28 |
15.06 |
15.20 |
14.75 |
14.81 |
36.6M |
| 2025-02-27 |
15.35 |
15.57 |
14.77 |
15.20 |
44.8M |
| 2025-02-26 |
15.29 |
15.32 |
14.90 |
15.29 |
56.2M |
| 2025-02-25 |
14.24 |
15.60 |
14.15 |
15.20 |
119.5M |
| 2025-02-24 |
13.71 |
14.66 |
13.55 |
14.66 |
63.7M |
| 2025-02-21 |
12.37 |
13.48 |
12.36 |
13.33 |
51.6M |
| 2025-02-20 |
12.48 |
12.48 |
12.32 |
12.37 |
12.7M |
| 2025-02-19 |
12.38 |
12.48 |
12.32 |
12.47 |
13.8M |
| 2025-02-18 |
12.75 |
12.75 |
12.38 |
12.43 |
15.5M |
| 2025-02-17 |
12.40 |
12.74 |
12.39 |
12.66 |
23.8M |
| 2025-02-14 |
12.32 |
12.43 |
12.28 |
12.39 |
13.2M |
| 2025-02-13 |
12.36 |
12.46 |
12.32 |
12.34 |
14.7M |
| 2025-02-12 |
12.36 |
12.42 |
12.21 |
12.36 |
14.2M |
| 2025-02-11 |
12.50 |
12.50 |
12.26 |
12.34 |
13.0M |
| 2025-02-10 |
12.41 |
12.50 |
12.27 |
12.46 |
19.2M |
| 2025-02-07 |
12.23 |
12.50 |
12.17 |
12.37 |
21.2M |
| 2025-02-06 |
12.07 |
12.23 |
11.91 |
12.23 |
16.2M |
| 2025-02-05 |
12.19 |
12.24 |
11.97 |
12.01 |
13.7M |
| 2025-01-27 |
12.21 |
12.35 |
12.13 |
12.17 |
10.9M |
| 2025-01-24 |
12.18 |
12.25 |
12.05 |
12.25 |
10.9M |
| 2025-01-23 |
12.18 |
12.32 |
12.06 |
12.06 |
13.1M |
| 2025-01-22 |
12.12 |
12.15 |
11.92 |
12.03 |
15.1M |
| 2025-01-21 |
12.37 |
12.37 |
12.13 |
12.18 |
10.4M |
| 2025-01-20 |
12.34 |
12.47 |
12.22 |
12.27 |
12.8M |
| 2025-01-17 |
12.47 |
12.47 |
12.15 |
12.28 |
15.0M |
| 2025-01-16 |
12.62 |
12.69 |
12.22 |
12.37 |
33.2M |
| 2025-01-15 |
12.92 |
12.92 |
12.68 |
12.72 |
12.6M |
| 2025-01-14 |
12.51 |
12.98 |
12.40 |
12.93 |
21.4M |
| 2025-01-13 |
12.36 |
12.52 |
12.25 |
12.39 |
12.3M |
| 2025-01-10 |
12.55 |
12.84 |
12.48 |
12.49 |
24.3M |
| 2025-01-09 |
12.15 |
12.80 |
12.07 |
12.55 |
24.2M |
| 2025-01-08 |
12.45 |
12.47 |
11.86 |
12.15 |
24.4M |
| 2025-01-07 |
12.30 |
12.54 |
12.29 |
12.54 |
15.4M |
| 2025-01-06 |
12.46 |
12.54 |
12.17 |
12.28 |
18.7M |
| 2025-01-03 |
12.88 |
13.03 |
12.49 |
12.52 |
25.4M |
| 2025-01-02 |
13.08 |
13.20 |
12.61 |
12.72 |
27.3M |