| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
49.00 |
49.55 |
48.49 |
49.01 |
319.5K |
| 09:35 |
48.93 |
49.79 |
48.93 |
49.78 |
179.4K |
| 09:40 |
49.78 |
49.80 |
49.07 |
49.15 |
255.8K |
| 09:45 |
49.12 |
49.84 |
49.10 |
49.46 |
125.1K |
| 09:50 |
49.75 |
50.08 |
49.31 |
49.31 |
199.9K |
| 09:55 |
49.40 |
49.65 |
49.02 |
49.55 |
103.6K |
| 10:00 |
49.55 |
49.75 |
49.30 |
49.74 |
124.7K |
| 10:05 |
49.76 |
50.01 |
49.65 |
49.97 |
124.8K |
| 10:10 |
49.97 |
50.03 |
49.80 |
50.03 |
71.3K |
| 10:15 |
50.04 |
50.04 |
49.89 |
49.90 |
75.2K |
| 10:20 |
49.88 |
49.99 |
49.81 |
49.90 |
54.5K |
| 10:25 |
49.90 |
49.96 |
49.61 |
49.65 |
109.0K |
| 10:30 |
49.65 |
49.88 |
49.65 |
49.71 |
36.9K |
| 10:35 |
49.66 |
49.89 |
49.60 |
49.80 |
27.9K |
| 10:40 |
49.76 |
49.76 |
49.53 |
49.60 |
32.3K |
| 10:45 |
49.60 |
50.05 |
49.58 |
49.99 |
87.5K |
| 10:50 |
50.04 |
50.55 |
50.00 |
50.50 |
156.4K |
| 10:55 |
50.50 |
50.87 |
50.43 |
50.58 |
177.9K |
| 11:00 |
50.60 |
50.72 |
50.39 |
50.45 |
132.6K |
| 11:05 |
50.48 |
50.56 |
50.22 |
50.38 |
76.5K |
| 11:10 |
50.41 |
50.51 |
50.24 |
50.24 |
44.7K |
| 11:15 |
50.26 |
50.64 |
50.08 |
50.40 |
125.6K |
| 11:20 |
50.41 |
50.55 |
50.38 |
50.44 |
25.2K |
| 11:25 |
50.42 |
50.46 |
50.31 |
50.40 |
20.7K |
| 13:00 |
50.40 |
50.55 |
50.10 |
50.12 |
75.9K |
| 13:05 |
50.15 |
50.34 |
50.15 |
50.28 |
42.9K |
| 13:10 |
50.22 |
50.30 |
50.03 |
50.14 |
114.2K |
| 13:15 |
50.15 |
50.20 |
49.97 |
50.07 |
48.1K |
| 13:20 |
50.02 |
50.06 |
49.91 |
50.06 |
49.5K |
| 13:25 |
50.00 |
50.11 |
49.93 |
50.03 |
31.3K |
| 13:30 |
50.05 |
50.08 |
49.90 |
49.90 |
30.8K |
| 13:35 |
49.94 |
50.17 |
49.81 |
49.93 |
72.6K |
| 13:40 |
50.00 |
50.05 |
49.81 |
49.83 |
24.5K |
| 13:45 |
49.83 |
49.91 |
49.77 |
49.78 |
14.7K |
| 13:50 |
49.88 |
50.03 |
49.72 |
49.95 |
35.8K |
| 13:55 |
49.90 |
49.90 |
49.66 |
49.76 |
37.3K |
| 14:00 |
49.76 |
49.76 |
49.54 |
49.58 |
36.8K |
| 14:05 |
49.60 |
49.69 |
49.43 |
49.68 |
103.3K |
| 14:10 |
49.68 |
49.85 |
49.60 |
49.85 |
26.5K |
| 14:15 |
49.83 |
49.83 |
49.67 |
49.77 |
16.5K |
| 14:20 |
49.79 |
49.94 |
49.70 |
49.75 |
17.4K |
| 14:25 |
49.77 |
49.80 |
49.67 |
49.73 |
22.5K |
| 14:30 |
49.74 |
49.93 |
49.74 |
49.91 |
22.3K |
| 14:35 |
49.91 |
49.91 |
49.65 |
49.74 |
37.0K |
| 14:40 |
49.75 |
49.79 |
49.54 |
49.55 |
62.9K |
| 14:45 |
49.54 |
49.69 |
49.54 |
49.62 |
106.7K |
| 14:50 |
49.62 |
49.87 |
49.57 |
49.85 |
60.1K |
| 14:55 |
49.85 |
49.88 |
49.81 |
49.83 |
38.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
50.40 |
51.27 |
47.47 |
47.85 |
7.1M |
| 2025-09-29 |
50.30 |
52.30 |
49.29 |
50.62 |
4.5M |
| 2025-09-26 |
51.10 |
56.30 |
49.80 |
50.66 |
6.7M |
| 2025-09-25 |
50.00 |
51.86 |
49.70 |
51.25 |
4.0M |
| 2025-09-24 |
49.63 |
50.15 |
48.15 |
50.00 |
2.2M |
| 2025-09-23 |
50.28 |
50.98 |
48.52 |
49.75 |
3.0M |
| 2025-09-22 |
49.60 |
50.87 |
48.28 |
50.01 |
3.8M |
| 2025-09-19 |
51.20 |
51.80 |
48.70 |
49.48 |
4.6M |
| 2025-09-18 |
50.11 |
54.50 |
50.11 |
51.92 |
6.6M |
| 2025-09-17 |
50.90 |
51.50 |
49.49 |
50.10 |
5.6M |
| 2025-09-16 |
49.98 |
51.49 |
48.94 |
50.92 |
5.2M |
| 2025-09-15 |
48.26 |
50.75 |
46.50 |
49.70 |
6.5M |
| 2025-09-12 |
44.40 |
49.30 |
43.99 |
48.26 |
8.0M |
| 2025-09-11 |
40.89 |
44.99 |
40.61 |
44.99 |
5.9M |
| 2025-09-10 |
41.02 |
41.70 |
40.43 |
40.90 |
1.9M |
| 2025-09-09 |
42.00 |
42.38 |
40.51 |
40.90 |
4.5M |
| 2025-09-08 |
44.30 |
44.30 |
41.90 |
42.33 |
4.5M |
| 2025-09-05 |
42.00 |
44.51 |
41.45 |
44.50 |
4.0M |
| 2025-09-04 |
44.48 |
45.01 |
41.10 |
42.06 |
5.7M |
| 2025-09-03 |
45.00 |
47.26 |
44.16 |
44.60 |
5.1M |
| 2025-09-02 |
44.27 |
45.82 |
43.01 |
45.60 |
7.6M |
| 2025-09-01 |
43.50 |
45.00 |
42.77 |
43.78 |
4.6M |
| 2025-08-29 |
41.55 |
44.32 |
40.72 |
43.44 |
6.4M |
| 2025-08-28 |
39.15 |
42.00 |
39.15 |
41.43 |
7.3M |
| 2025-08-27 |
40.59 |
41.11 |
38.60 |
38.71 |
4.6M |
| 2025-08-26 |
40.92 |
41.02 |
39.70 |
40.48 |
2.5M |
| 2025-08-25 |
40.08 |
40.77 |
39.28 |
40.60 |
4.3M |
| 2025-08-22 |
38.89 |
40.26 |
38.50 |
39.93 |
3.9M |
| 2025-08-21 |
39.96 |
41.33 |
38.30 |
39.00 |
4.8M |
| 2025-08-20 |
40.17 |
40.30 |
39.20 |
39.96 |
3.3M |
| 2025-08-19 |
40.60 |
42.66 |
38.28 |
40.80 |
8.6M |
| 2025-08-18 |
41.46 |
42.27 |
39.20 |
40.47 |
9.9M |
| 2025-08-15 |
37.00 |
40.10 |
36.62 |
40.10 |
7.8M |
| 2025-08-14 |
38.94 |
38.94 |
36.35 |
36.45 |
7.5M |
| 2025-08-13 |
36.65 |
39.25 |
35.67 |
38.74 |
7.1M |
| 2025-08-12 |
36.55 |
38.38 |
36.05 |
36.64 |
6.9M |
| 2025-08-11 |
34.57 |
37.88 |
34.57 |
37.00 |
9.6M |
| 2025-08-08 |
34.30 |
35.48 |
32.77 |
35.00 |
9.2M |
| 2025-08-07 |
32.75 |
35.86 |
32.75 |
34.10 |
12.2M |
| 2025-08-06 |
33.83 |
34.48 |
32.50 |
33.38 |
14.5M |
| 2025-08-05 |
30.70 |
33.11 |
30.66 |
33.11 |
9.2M |
| 2025-08-04 |
29.15 |
30.13 |
28.80 |
30.10 |
3.5M |
| 2025-08-01 |
29.45 |
30.00 |
29.00 |
29.30 |
3.4M |
| 2025-07-31 |
29.88 |
30.46 |
29.30 |
29.37 |
5.4M |
| 2025-07-30 |
29.30 |
32.41 |
29.30 |
30.18 |
9.2M |
| 2025-07-29 |
28.53 |
29.78 |
28.41 |
29.46 |
4.1M |
| 2025-07-28 |
28.42 |
28.63 |
28.13 |
28.56 |
2.4M |
| 2025-07-25 |
28.29 |
28.43 |
27.99 |
28.22 |
2.0M |
| 2025-07-24 |
28.08 |
28.57 |
27.90 |
28.22 |
2.9M |
| 2025-07-23 |
27.90 |
29.38 |
27.58 |
28.65 |
5.8M |
| 2025-07-22 |
28.23 |
28.68 |
27.70 |
27.92 |
3.6M |
| 2025-07-21 |
28.89 |
29.38 |
28.30 |
28.40 |
4.5M |
| 2025-07-18 |
28.55 |
28.98 |
28.13 |
28.84 |
4.0M |
| 2025-07-17 |
28.70 |
29.18 |
28.36 |
28.73 |
4.5M |
| 2025-07-16 |
30.00 |
30.11 |
28.71 |
28.73 |
7.9M |
| 2025-07-15 |
29.70 |
30.97 |
27.53 |
30.50 |
15.0M |
| 2025-07-14 |
26.40 |
28.99 |
26.35 |
28.99 |
3.9M |
| 2025-07-11 |
26.67 |
26.79 |
26.20 |
26.35 |
1.5M |
| 2025-07-10 |
27.00 |
27.37 |
26.35 |
26.65 |
1.6M |
| 2025-07-09 |
27.45 |
27.50 |
26.89 |
26.91 |
1.6M |
| 2025-07-08 |
26.34 |
27.77 |
26.16 |
27.34 |
3.5M |
| 2025-07-07 |
26.53 |
26.60 |
25.86 |
26.34 |
2.7M |
| 2025-07-04 |
26.97 |
27.19 |
26.65 |
26.71 |
2.1M |
| 2025-07-03 |
26.25 |
27.05 |
26.25 |
26.82 |
1.9M |
| 2025-07-02 |
26.50 |
26.78 |
26.14 |
26.41 |
1.9M |
| 2025-07-01 |
26.71 |
27.25 |
26.09 |
26.80 |
4.5M |
| 2025-06-30 |
26.10 |
27.01 |
26.00 |
26.60 |
4.9M |
| 2025-06-27 |
25.02 |
26.12 |
24.83 |
25.91 |
3.5M |
| 2025-06-26 |
25.30 |
25.50 |
24.97 |
25.00 |
2.2M |
| 2025-06-25 |
25.12 |
25.37 |
24.53 |
25.23 |
4.2M |
| 2025-06-24 |
24.02 |
25.28 |
24.02 |
25.03 |
6.7M |
| 2025-06-23 |
23.15 |
24.77 |
22.88 |
24.17 |
4.0M |
| 2025-06-20 |
23.15 |
23.61 |
23.06 |
23.17 |
1.1M |
| 2025-06-19 |
23.35 |
23.70 |
23.12 |
23.35 |
1.2M |
| 2025-06-18 |
23.28 |
23.51 |
23.06 |
23.51 |
1.0M |
| 2025-06-17 |
23.44 |
23.65 |
23.22 |
23.29 |
0.8M |
| 2025-06-16 |
23.23 |
23.68 |
23.20 |
23.38 |
1.1M |
| 2025-06-13 |
23.66 |
23.87 |
23.30 |
23.41 |
1.4M |
| 2025-06-12 |
23.47 |
23.67 |
23.39 |
23.55 |
0.8M |
| 2025-06-11 |
23.58 |
23.94 |
23.41 |
23.47 |
1.2M |
| 2025-06-10 |
24.04 |
24.04 |
23.40 |
23.58 |
1.1M |
| 2025-06-09 |
23.58 |
24.09 |
23.57 |
23.93 |
1.5M |
| 2025-06-06 |
23.58 |
23.76 |
23.39 |
23.52 |
1.6M |
| 2025-06-05 |
24.22 |
24.60 |
24.20 |
24.47 |
1.8M |
| 2025-06-04 |
23.98 |
24.48 |
23.98 |
24.30 |
1.1M |
| 2025-06-03 |
23.81 |
24.10 |
23.65 |
23.98 |
1.0M |
| 2025-05-30 |
24.10 |
24.33 |
23.67 |
23.80 |
1.4M |
| 2025-05-29 |
23.75 |
24.28 |
23.75 |
24.19 |
1.3M |
| 2025-05-28 |
23.90 |
24.00 |
23.75 |
23.84 |
0.8M |
| 2025-05-27 |
23.81 |
24.03 |
23.74 |
23.92 |
1.2M |
| 2025-05-26 |
23.80 |
24.04 |
23.70 |
23.92 |
1.0M |
| 2025-05-23 |
24.00 |
24.29 |
23.82 |
23.91 |
0.9M |
| 2025-05-22 |
24.07 |
24.51 |
23.94 |
24.04 |
1.2M |
| 2025-05-21 |
24.46 |
24.62 |
24.10 |
24.25 |
1.3M |
| 2025-05-20 |
24.30 |
24.64 |
24.15 |
24.52 |
1.0M |
| 2025-05-19 |
24.60 |
24.63 |
24.19 |
24.39 |
1.2M |
| 2025-05-16 |
23.97 |
24.76 |
23.93 |
24.44 |
2.5M |
| 2025-05-15 |
24.15 |
24.27 |
23.92 |
23.92 |
1.7M |
| 2025-05-14 |
24.73 |
24.80 |
23.94 |
24.00 |
2.7M |
| 2025-05-13 |
24.99 |
25.25 |
24.67 |
25.02 |
2.1M |
| 2025-05-12 |
24.55 |
24.75 |
24.37 |
24.58 |
1.3M |
| 2025-05-09 |
24.38 |
24.61 |
24.13 |
24.30 |
1.4M |
| 2025-05-08 |
24.08 |
24.59 |
23.96 |
24.48 |
2.0M |
| 2025-05-07 |
23.98 |
24.08 |
23.73 |
24.00 |
2.0M |
| 2025-05-06 |
23.38 |
23.75 |
23.30 |
23.74 |
2.6M |
| 2025-04-30 |
23.25 |
23.54 |
22.87 |
23.38 |
2.2M |
| 2025-04-29 |
22.46 |
23.24 |
22.26 |
22.97 |
2.4M |
| 2025-04-28 |
22.80 |
23.49 |
22.35 |
22.56 |
4.5M |
| 2025-04-25 |
21.54 |
22.08 |
21.46 |
21.91 |
1.0M |
| 2025-04-24 |
21.57 |
22.04 |
21.37 |
21.60 |
1.2M |
| 2025-04-23 |
21.33 |
21.88 |
21.33 |
21.74 |
1.4M |
| 2025-04-22 |
21.10 |
21.33 |
20.98 |
21.20 |
1.1M |
| 2025-04-21 |
20.65 |
21.38 |
20.35 |
21.19 |
1.7M |
| 2025-04-18 |
20.60 |
20.65 |
20.17 |
20.48 |
1.0M |
| 2025-04-17 |
20.02 |
20.75 |
20.02 |
20.50 |
1.4M |
| 2025-04-16 |
20.86 |
20.89 |
19.90 |
20.19 |
1.7M |
| 2025-04-15 |
20.86 |
21.10 |
20.62 |
20.86 |
1.1M |
| 2025-04-14 |
21.48 |
21.70 |
20.91 |
21.03 |
1.9M |
| 2025-04-11 |
20.34 |
20.91 |
20.19 |
20.60 |
1.9M |
| 2025-04-10 |
20.18 |
21.08 |
20.18 |
20.35 |
3.0M |
| 2025-04-09 |
18.88 |
19.50 |
18.01 |
19.24 |
2.5M |
| 2025-04-08 |
21.38 |
21.38 |
19.35 |
19.36 |
3.5M |
| 2025-04-07 |
21.50 |
21.62 |
21.50 |
21.50 |
0.8M |
| 2025-04-03 |
24.61 |
24.61 |
23.68 |
23.89 |
2.4M |
| 2025-04-02 |
24.53 |
25.08 |
24.52 |
24.82 |
1.3M |
| 2025-04-01 |
24.40 |
24.77 |
24.38 |
24.53 |
1.1M |
| 2025-03-31 |
24.40 |
24.47 |
23.85 |
24.20 |
1.5M |
| 2025-03-28 |
24.64 |
24.92 |
24.51 |
24.51 |
0.8M |
| 2025-03-27 |
24.93 |
25.02 |
24.44 |
24.75 |
1.4M |
| 2025-03-26 |
24.97 |
25.28 |
24.84 |
24.93 |
1.5M |
| 2025-03-25 |
25.33 |
25.47 |
24.76 |
24.95 |
1.4M |
| 2025-03-24 |
25.03 |
26.35 |
24.88 |
25.30 |
3.1M |
| 2025-03-21 |
25.70 |
25.70 |
24.85 |
25.10 |
2.1M |
| 2025-03-20 |
25.88 |
26.05 |
25.58 |
25.70 |
1.2M |
| 2025-03-19 |
26.17 |
26.23 |
25.74 |
25.78 |
1.2M |
| 2025-03-18 |
25.95 |
26.19 |
25.68 |
26.17 |
1.8M |
| 2025-03-17 |
25.97 |
25.97 |
25.54 |
25.69 |
2.2M |
| 2025-03-14 |
25.11 |
25.97 |
24.91 |
25.93 |
1.9M |
| 2025-03-13 |
25.90 |
25.99 |
24.90 |
25.16 |
2.1M |
| 2025-03-12 |
25.89 |
26.25 |
25.73 |
25.97 |
1.8M |
| 2025-03-11 |
25.62 |
25.98 |
25.50 |
25.89 |
1.9M |
| 2025-03-10 |
26.80 |
26.80 |
25.73 |
26.01 |
2.3M |
| 2025-03-07 |
26.54 |
26.86 |
26.33 |
26.46 |
1.3M |
| 2025-03-06 |
26.44 |
26.97 |
26.36 |
26.71 |
2.1M |
| 2025-03-05 |
25.96 |
26.60 |
25.83 |
26.36 |
1.4M |
| 2025-03-04 |
25.40 |
26.00 |
25.31 |
25.96 |
1.2M |
| 2025-03-03 |
25.55 |
25.95 |
25.02 |
25.56 |
1.8M |
| 2025-02-28 |
26.62 |
26.78 |
25.13 |
25.30 |
2.8M |
| 2025-02-27 |
27.19 |
27.28 |
26.42 |
26.91 |
2.4M |
| 2025-02-26 |
27.15 |
27.40 |
26.89 |
27.19 |
1.8M |
| 2025-02-25 |
27.39 |
27.50 |
26.95 |
27.07 |
2.5M |
| 2025-02-24 |
27.39 |
27.82 |
27.07 |
27.71 |
3.5M |
| 2025-02-21 |
26.88 |
27.98 |
26.48 |
27.38 |
4.9M |
| 2025-02-20 |
26.37 |
26.80 |
26.36 |
26.78 |
3.2M |
| 2025-02-19 |
26.13 |
26.52 |
26.12 |
26.35 |
3.3M |
| 2025-02-18 |
25.93 |
26.91 |
25.49 |
26.30 |
4.3M |
| 2025-02-17 |
25.70 |
26.16 |
25.57 |
25.93 |
1.8M |
| 2025-02-14 |
25.38 |
25.88 |
25.35 |
25.65 |
1.8M |
| 2025-02-13 |
26.47 |
26.50 |
25.47 |
25.54 |
2.9M |
| 2025-02-12 |
26.21 |
26.50 |
26.10 |
26.40 |
3.0M |
| 2025-02-11 |
26.08 |
26.66 |
26.00 |
26.35 |
4.9M |
| 2025-02-10 |
26.63 |
26.84 |
25.92 |
26.09 |
8.6M |
| 2025-02-07 |
25.20 |
27.75 |
25.16 |
26.90 |
7.8M |
| 2025-02-06 |
24.85 |
25.23 |
24.52 |
25.23 |
2.3M |
| 2025-02-05 |
24.95 |
25.26 |
24.53 |
24.60 |
1.9M |
| 2025-01-27 |
25.44 |
25.65 |
24.83 |
24.83 |
1.8M |
| 2025-01-24 |
24.56 |
25.57 |
24.53 |
25.43 |
2.7M |
| 2025-01-23 |
25.19 |
25.50 |
24.55 |
24.56 |
2.2M |
| 2025-01-22 |
24.77 |
25.25 |
24.63 |
25.05 |
2.4M |
| 2025-01-21 |
24.69 |
24.84 |
24.32 |
24.83 |
2.4M |
| 2025-01-20 |
23.93 |
24.76 |
23.92 |
24.67 |
2.7M |
| 2025-01-17 |
22.90 |
24.10 |
22.81 |
23.95 |
3.4M |
| 2025-01-16 |
23.34 |
23.44 |
22.76 |
22.99 |
2.2M |
| 2025-01-15 |
23.81 |
23.98 |
23.20 |
23.20 |
1.9M |
| 2025-01-14 |
22.80 |
23.90 |
22.80 |
23.81 |
2.0M |
| 2025-01-13 |
22.85 |
23.08 |
22.44 |
22.83 |
1.6M |
| 2025-01-10 |
23.40 |
24.17 |
23.18 |
23.18 |
2.5M |
| 2025-01-09 |
23.29 |
24.10 |
23.29 |
23.56 |
2.0M |
| 2025-01-08 |
23.70 |
23.90 |
22.61 |
23.54 |
3.2M |
| 2025-01-07 |
23.52 |
24.20 |
23.43 |
23.98 |
3.2M |
| 2025-01-06 |
22.82 |
24.68 |
22.25 |
23.43 |
3.2M |
| 2025-01-03 |
24.08 |
24.08 |
22.92 |
23.00 |
2.5M |
| 2025-01-02 |
24.81 |
25.11 |
23.48 |
23.88 |
3.8M |