28.20
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 25.59 | 25.59 | 25.19 | 25.19 | 9.9K |
| 09:31 | 25.56 | 25.56 | 25.56 | 25.56 | 0.3K |
| 09:32 | 25.38 | 25.38 | 25.38 | 25.38 | 1.2K |
| 09:33 | 25.38 | 25.38 | 25.38 | 25.38 | 0.3K |
| 09:35 | 25.16 | 25.23 | 25.11 | 25.11 | 5.0K |
| 09:36 | 25.21 | 25.25 | 25.11 | 25.11 | 7.3K |
| 09:37 | 24.99 | 24.99 | 24.99 | 24.99 | 2.0K |
| 09:38 | 24.97 | 25.04 | 24.97 | 25.04 | 2.3K |
| 09:40 | 25.03 | 25.03 | 25.02 | 25.02 | 0.3K |
| 09:41 | 24.98 | 24.98 | 24.96 | 24.96 | 1.7K |
| 09:42 | 24.96 | 25.05 | 24.96 | 25.05 | 4.2K |
| 09:43 | 25.03 | 25.03 | 24.88 | 24.89 | 11.0K |
| 09:44 | 24.96 | 25.04 | 24.93 | 24.94 | 5.5K |
| 09:45 | 25.04 | 25.17 | 25.04 | 25.15 | 12.0K |
| 09:47 | 25.26 | 25.33 | 25.20 | 25.33 | 10.0K |
| 09:48 | 25.34 | 25.34 | 25.34 | 25.34 | 0.9K |
| 09:49 | 25.34 | 25.34 | 25.34 | 25.34 | 0.6K |
| 09:50 | 25.30 | 25.37 | 25.30 | 25.37 | 8.7K |
| 09:51 | 25.36 | 25.39 | 25.36 | 25.39 | 3.8K |
| 09:52 | 25.46 | 25.46 | 25.46 | 25.46 | 0.9K |
| 09:53 | 25.53 | 25.64 | 25.53 | 25.64 | 0.9K |
| 09:55 | 25.61 | 25.61 | 25.61 | 25.61 | 0.2K |
| 09:56 | 25.68 | 25.68 | 25.68 | 25.68 | 1.0K |
| 09:57 | 25.68 | 25.68 | 25.68 | 25.68 | 0.9K |
| 09:58 | 25.80 | 25.80 | 25.80 | 25.80 | 0.2K |
| 09:59 | 25.76 | 25.79 | 25.76 | 25.79 | 1.6K |
| 10:00 | 25.79 | 25.79 | 25.70 | 25.70 | 1.4K |
| 10:01 | 25.70 | 25.70 | 25.70 | 25.70 | 0.4K |
| 10:02 | 25.70 | 25.82 | 25.70 | 25.74 | 2.3K |
| 10:03 | 25.68 | 25.74 | 25.68 | 25.74 | 1.2K |
| 10:04 | 25.66 | 25.66 | 25.66 | 25.66 | 0.3K |
| 10:05 | 25.65 | 25.65 | 25.65 | 25.65 | 2.2K |
| 10:06 | 25.67 | 25.71 | 25.67 | 25.69 | 5.4K |
| 10:08 | 25.72 | 25.76 | 25.72 | 25.76 | 1.0K |
| 10:09 | 25.72 | 25.72 | 25.72 | 25.72 | 1.0K |
| 10:10 | 25.67 | 25.67 | 25.67 | 25.67 | 0.2K |
| 10:11 | 25.67 | 25.67 | 25.67 | 25.67 | 0.3K |
| 10:12 | 25.67 | 25.71 | 25.67 | 25.67 | 0.7K |
| 10:13 | 25.71 | 25.72 | 25.71 | 25.72 | 5.1K |
| 10:14 | 25.69 | 25.80 | 25.69 | 25.80 | 3.7K |
| 10:15 | 25.77 | 25.79 | 25.76 | 25.76 | 1.5K |
| 10:16 | 25.79 | 25.79 | 25.79 | 25.79 | 1.7K |
| 10:17 | 25.72 | 25.72 | 25.72 | 25.72 | 6.0K |
| 10:18 | 25.72 | 25.84 | 25.72 | 25.84 | 8.4K |
| 10:20 | 25.84 | 25.84 | 25.84 | 25.84 | 1.1K |
| 10:21 | 25.81 | 25.81 | 25.79 | 25.80 | 2.3K |
| 10:22 | 25.80 | 25.80 | 25.76 | 25.76 | 0.2K |
| 10:23 | 25.79 | 25.79 | 25.79 | 25.79 | 0.7K |
| 10:24 | 25.80 | 25.83 | 25.74 | 25.83 | 1.7K |
| 10:25 | 25.86 | 25.86 | 25.83 | 25.83 | 1.8K |
| 10:26 | 25.78 | 25.80 | 25.75 | 25.80 | 1.2K |
| 10:27 | 25.81 | 25.81 | 25.81 | 25.81 | 2.1K |
| 10:28 | 25.81 | 25.87 | 25.81 | 25.87 | 0.6K |
| 10:29 | 25.84 | 25.84 | 25.84 | 25.84 | 0.5K |
| 10:30 | 25.84 | 25.88 | 25.84 | 25.88 | 1.4K |
| 10:31 | 25.85 | 25.85 | 25.85 | 25.85 | 0.3K |
| 10:32 | 25.80 | 25.81 | 25.80 | 25.81 | 2.5K |
| 10:33 | 25.79 | 25.79 | 25.79 | 25.79 | 0.4K |
| 10:34 | 25.77 | 25.77 | 25.77 | 25.77 | 0.9K |
| 10:35 | 25.77 | 25.77 | 25.77 | 25.77 | 0.7K |
| 10:36 | 25.83 | 25.83 | 25.83 | 25.83 | 0.6K |
| 10:37 | 25.84 | 25.84 | 25.84 | 25.84 | 0.9K |
| 10:38 | 25.78 | 25.78 | 25.78 | 25.78 | 0.6K |
| 10:39 | 25.75 | 25.88 | 25.75 | 25.88 | 5.7K |
| 10:40 | 25.88 | 25.88 | 25.88 | 25.88 | 0.4K |
| 10:41 | 25.90 | 25.93 | 25.90 | 25.93 | 2.5K |
| 10:42 | 25.96 | 26.00 | 25.96 | 26.00 | 1.4K |
| 10:43 | 26.01 | 26.03 | 26.01 | 26.03 | 1.0K |
| 10:44 | 26.01 | 26.01 | 26.01 | 26.01 | 1.9K |
| 10:45 | 25.98 | 26.00 | 25.98 | 26.00 | 1.2K |
| 10:46 | 25.98 | 25.98 | 25.98 | 25.98 | 0.7K |
| 10:47 | 25.96 | 25.96 | 25.96 | 25.96 | 0.8K |
| 10:48 | 25.96 | 25.96 | 25.94 | 25.94 | 0.7K |
| 10:49 | 25.97 | 25.97 | 25.97 | 25.97 | 0.5K |
| 10:50 | 26.01 | 26.01 | 26.01 | 26.01 | 3.7K |
| 10:51 | 26.01 | 26.07 | 26.01 | 26.03 | 15.7K |
| 10:52 | 25.96 | 25.96 | 25.96 | 25.96 | 0.3K |
| 10:53 | 25.98 | 25.98 | 25.96 | 25.96 | 2.6K |
| 10:54 | 25.96 | 25.96 | 25.96 | 25.96 | 1.1K |
| 10:55 | 25.89 | 25.89 | 25.89 | 25.89 | 0.8K |
| 10:56 | 25.88 | 25.93 | 25.88 | 25.92 | 4.2K |
| 10:57 | 25.96 | 25.99 | 25.96 | 25.98 | 5.1K |
| 10:58 | 26.02 | 26.02 | 25.99 | 25.99 | 8.8K |
| 10:59 | 26.01 | 26.01 | 26.01 | 26.01 | 7.8K |
| 11:00 | 26.06 | 26.09 | 26.06 | 26.09 | 3.8K |
| 11:01 | 26.07 | 26.07 | 26.04 | 26.04 | 2.7K |
| 11:03 | 26.00 | 26.05 | 26.00 | 26.04 | 4.5K |
| 11:04 | 26.03 | 26.03 | 25.95 | 25.95 | 1.2K |
| 11:05 | 25.95 | 25.97 | 25.95 | 25.97 | 0.3K |
| 11:06 | 25.98 | 26.05 | 25.98 | 26.05 | 2.5K |
| 11:07 | 26.08 | 26.08 | 26.08 | 26.08 | 0.8K |
| 11:08 | 26.09 | 26.09 | 26.09 | 26.09 | 0.7K |
| 11:09 | 26.11 | 26.11 | 26.11 | 26.11 | 1.2K |
| 11:10 | 26.13 | 26.13 | 26.13 | 26.13 | 0.9K |
| 11:11 | 26.12 | 26.12 | 26.11 | 26.11 | 1.4K |
| 11:12 | 26.11 | 26.13 | 26.11 | 26.13 | 1.4K |
| 11:13 | 26.13 | 26.15 | 26.13 | 26.15 | 2.2K |
| 11:14 | 26.16 | 26.16 | 26.16 | 26.16 | 2.0K |
| 11:15 | 26.22 | 26.22 | 26.20 | 26.20 | 9.3K |
| 11:16 | 26.20 | 26.20 | 26.20 | 26.20 | 0.3K |
| 11:17 | 26.20 | 26.26 | 26.12 | 26.24 | 40.8K |
| 11:18 | 26.26 | 26.26 | 26.24 | 26.24 | 1.2K |
| 11:19 | 26.25 | 26.31 | 26.25 | 26.31 | 7.1K |
| 11:20 | 26.31 | 26.34 | 26.31 | 26.34 | 1.7K |
| 11:23 | 26.35 | 26.35 | 26.35 | 26.35 | 0.7K |
| 11:24 | 26.37 | 26.37 | 26.37 | 26.37 | 0.3K |
| 11:25 | 26.39 | 26.39 | 26.39 | 26.39 | 1.3K |
| 11:26 | 26.39 | 26.39 | 26.33 | 26.33 | 2.5K |
| 11:27 | 26.31 | 26.31 | 26.31 | 26.31 | 0.4K |
| 11:28 | 26.35 | 26.35 | 26.35 | 26.35 | 0.8K |
| 11:29 | 26.38 | 26.41 | 26.38 | 26.41 | 1.6K |
| 11:30 | 26.40 | 26.40 | 26.40 | 26.40 | 1.3K |
| 11:31 | 26.37 | 26.37 | 26.37 | 26.37 | 0.5K |
| 11:32 | 26.38 | 26.38 | 26.38 | 26.38 | 0.3K |
| 11:33 | 26.40 | 26.40 | 26.40 | 26.40 | 1.3K |
| 11:34 | 26.40 | 26.40 | 26.40 | 26.40 | 0.5K |
| 11:35 | 26.40 | 26.40 | 26.40 | 26.40 | 1.0K |
| 11:37 | 26.40 | 26.40 | 26.40 | 26.40 | 0.3K |
| 11:38 | 26.40 | 26.40 | 26.40 | 26.40 | 0.8K |
| 11:39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.5K |
| 11:40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.7K |
| 11:41 | 26.38 | 26.38 | 26.38 | 26.38 | 1.4K |
| 11:42 | 26.38 | 26.38 | 26.38 | 26.38 | 0.1K |
| 11:43 | 26.38 | 26.38 | 26.34 | 26.34 | 1.2K |
| 11:44 | 26.34 | 26.34 | 26.33 | 26.33 | 0.6K |
| 11:45 | 26.33 | 26.36 | 26.33 | 26.36 | 2.2K |
| 11:46 | 26.32 | 26.32 | 26.29 | 26.29 | 1.2K |
| 11:47 | 26.33 | 26.33 | 26.33 | 26.33 | 2.0K |
| 11:48 | 26.33 | 26.33 | 26.33 | 26.33 | 1.1K |
| 11:49 | 26.32 | 26.32 | 26.31 | 26.31 | 6.3K |
| 11:50 | 26.27 | 26.29 | 26.27 | 26.28 | 4.1K |
| 11:51 | 26.29 | 26.29 | 26.28 | 26.28 | 1.0K |
| 11:52 | 26.31 | 26.31 | 26.31 | 26.31 | 1.4K |
| 11:53 | 26.27 | 26.27 | 26.27 | 26.27 | 0.3K |
| 11:54 | 26.27 | 26.28 | 26.27 | 26.28 | 1.7K |
| 11:55 | 26.32 | 26.32 | 26.32 | 26.32 | 1.4K |
| 11:57 | 26.32 | 26.32 | 26.32 | 26.32 | 0.4K |
| 11:58 | 26.32 | 26.40 | 26.32 | 26.40 | 8.6K |
| 11:59 | 26.40 | 26.40 | 26.40 | 26.40 | 0.1K |
| 12:00 | 26.39 | 26.39 | 26.39 | 26.39 | 0.7K |
| 12:01 | 26.39 | 26.39 | 26.29 | 26.29 | 3.6K |
| 12:02 | 26.29 | 26.29 | 26.29 | 26.29 | 0.5K |
| 12:04 | 26.24 | 26.30 | 26.24 | 26.27 | 1.9K |
| 12:05 | 26.31 | 26.31 | 26.31 | 26.31 | 0.9K |
| 12:06 | 26.34 | 26.34 | 26.34 | 26.34 | 0.7K |
| 12:07 | 26.31 | 26.31 | 26.31 | 26.31 | 0.5K |
| 12:08 | 26.30 | 26.30 | 26.30 | 26.30 | 0.1K |
| 12:09 | 26.34 | 26.34 | 26.34 | 26.34 | 1.0K |
| 12:11 | 26.34 | 26.34 | 26.34 | 26.34 | 0.5K |
| 12:13 | 26.30 | 26.35 | 26.30 | 26.35 | 4.9K |
| 12:14 | 26.33 | 26.33 | 26.33 | 26.33 | 0.6K |
| 12:18 | 26.26 | 26.26 | 26.26 | 26.26 | 0.3K |
| 12:20 | 26.21 | 26.21 | 26.21 | 26.21 | 0.5K |
| 12:21 | 26.25 | 26.31 | 26.24 | 26.24 | 2.9K |
| 12:24 | 26.24 | 26.27 | 26.22 | 26.27 | 2.2K |
| 12:25 | 26.28 | 26.28 | 26.28 | 26.28 | 0.6K |
| 12:26 | 26.30 | 26.30 | 26.29 | 26.29 | 1.3K |
| 12:27 | 26.27 | 26.35 | 26.27 | 26.34 | 2.5K |
| 12:28 | 26.35 | 26.35 | 26.35 | 26.35 | 0.1K |
| 12:29 | 26.36 | 26.36 | 26.36 | 26.36 | 0.4K |
| 12:30 | 26.35 | 26.35 | 26.35 | 26.35 | 0.5K |
| 12:32 | 26.33 | 26.33 | 26.33 | 26.33 | 0.2K |
| 12:33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.0K |
| 12:34 | 26.31 | 26.31 | 26.31 | 26.31 | 0.9K |
| 12:35 | 26.32 | 26.32 | 26.32 | 26.32 | 1.4K |
| 12:36 | 26.36 | 26.44 | 26.36 | 26.44 | 7.6K |
| 12:38 | 26.40 | 26.40 | 26.40 | 26.40 | 0.1K |
| 12:39 | 26.40 | 26.40 | 26.40 | 26.40 | 1.4K |
| 12:40 | 26.36 | 26.37 | 26.36 | 26.37 | 1.0K |
| 12:41 | 26.34 | 26.34 | 26.32 | 26.32 | 1.4K |
| 12:42 | 26.32 | 26.32 | 26.32 | 26.32 | 0.7K |
| 12:43 | 26.32 | 26.35 | 26.32 | 26.35 | 0.5K |
| 12:44 | 26.36 | 26.40 | 26.34 | 26.40 | 1.9K |
| 12:45 | 26.42 | 26.42 | 26.42 | 26.42 | 0.5K |
| 12:47 | 26.41 | 26.41 | 26.41 | 26.41 | 0.6K |
| 12:48 | 26.41 | 26.41 | 26.39 | 26.40 | 16.1K |
| 12:49 | 26.41 | 26.43 | 26.41 | 26.43 | 5.4K |
| 12:50 | 26.42 | 26.44 | 26.39 | 26.44 | 15.8K |
| 12:51 | 26.43 | 26.43 | 26.42 | 26.42 | 1.6K |
| 12:52 | 26.44 | 26.45 | 26.44 | 26.45 | 1.7K |
| 12:53 | 26.39 | 26.39 | 26.38 | 26.38 | 3.5K |
| 12:54 | 26.42 | 26.42 | 26.42 | 26.42 | 1.6K |
| 12:55 | 26.40 | 26.40 | 26.38 | 26.38 | 0.8K |
| 12:56 | 26.36 | 26.36 | 26.32 | 26.32 | 1.9K |
| 12:57 | 26.31 | 26.31 | 26.31 | 26.31 | 0.1K |
| 12:58 | 26.28 | 26.29 | 26.28 | 26.28 | 0.7K |
| 12:59 | 26.28 | 26.28 | 26.28 | 26.28 | 0.1K |
| 13:00 | 26.32 | 26.32 | 26.32 | 26.32 | 1.0K |
| 13:02 | 26.32 | 26.32 | 26.32 | 26.32 | 3.0K |
| 13:03 | 26.31 | 26.31 | 26.27 | 26.27 | 2.9K |
| 13:04 | 26.32 | 26.32 | 26.32 | 26.32 | 0.1K |
| 13:05 | 26.37 | 26.37 | 26.37 | 26.37 | 2.7K |
| 13:06 | 26.34 | 26.35 | 26.34 | 26.35 | 1.1K |
| 13:07 | 26.35 | 26.42 | 26.35 | 26.42 | 31.9K |
| 13:09 | 26.36 | 26.36 | 26.36 | 26.36 | 0.9K |
| 13:10 | 26.30 | 26.34 | 26.30 | 26.32 | 3.1K |
| 13:13 | 26.30 | 26.30 | 26.30 | 26.30 | 0.1K |
| 13:14 | 26.30 | 26.30 | 26.30 | 26.30 | 0.4K |
| 13:15 | 26.27 | 26.27 | 26.24 | 26.24 | 1.2K |
| 13:16 | 26.25 | 26.28 | 26.25 | 26.28 | 2.5K |
| 13:17 | 26.28 | 26.29 | 26.28 | 26.29 | 1.0K |
| 13:18 | 26.29 | 26.30 | 26.29 | 26.30 | 2.8K |
| 13:19 | 26.31 | 26.32 | 26.31 | 26.32 | 2.2K |
| 13:21 | 26.33 | 26.34 | 26.33 | 26.34 | 1.4K |
| 13:22 | 26.35 | 26.36 | 26.35 | 26.36 | 1.4K |
| 13:23 | 26.35 | 26.35 | 26.35 | 26.35 | 1.7K |
| 13:24 | 26.36 | 26.36 | 26.36 | 26.36 | 1.2K |
| 13:25 | 26.38 | 26.38 | 26.38 | 26.38 | 0.2K |
| 13:26 | 26.37 | 26.37 | 26.37 | 26.37 | 0.1K |
| 13:27 | 26.34 | 26.34 | 26.34 | 26.34 | 1.2K |
| 13:28 | 26.34 | 26.34 | 26.32 | 26.32 | 1.2K |
| 13:29 | 26.34 | 26.34 | 26.34 | 26.34 | 0.7K |
| 13:31 | 26.34 | 26.34 | 26.34 | 26.34 | 1.7K |
| 13:34 | 26.34 | 26.34 | 26.27 | 26.27 | 3.0K |
| 13:35 | 26.29 | 26.29 | 26.29 | 26.29 | 0.2K |
| 13:36 | 26.29 | 26.29 | 26.29 | 26.29 | 1.8K |
| 13:38 | 26.31 | 26.31 | 26.31 | 26.31 | 0.8K |
| 13:40 | 26.30 | 26.30 | 26.30 | 26.30 | 0.6K |
| 13:43 | 26.29 | 26.31 | 26.28 | 26.31 | 2.3K |
| 13:44 | 26.28 | 26.28 | 26.28 | 26.28 | 1.5K |
| 13:48 | 26.31 | 26.33 | 26.31 | 26.33 | 9.1K |
| 13:49 | 26.35 | 26.35 | 26.35 | 26.35 | 0.8K |
| 13:50 | 26.36 | 26.36 | 26.34 | 26.34 | 6.6K |
| 13:51 | 26.35 | 26.35 | 26.35 | 26.34 | 4.1K |
| 13:52 | 26.39 | 26.40 | 26.39 | 26.40 | 3.7K |
| 13:53 | 26.39 | 26.39 | 26.39 | 26.39 | 0.2K |
| 13:54 | 26.40 | 26.40 | 26.37 | 26.37 | 1.0K |
| 13:55 | 26.37 | 26.37 | 26.37 | 26.37 | 1.4K |
| 13:56 | 26.38 | 26.38 | 26.26 | 26.26 | 5.6K |
| 13:57 | 26.28 | 26.28 | 26.24 | 26.24 | 1.4K |
| 13:59 | 26.19 | 26.19 | 26.19 | 26.19 | 11.0K |
| 14:00 | 26.27 | 26.27 | 26.27 | 26.27 | 3.4K |
| 14:01 | 26.25 | 26.25 | 26.25 | 26.25 | 0.7K |
| 14:04 | 26.21 | 26.21 | 26.21 | 26.21 | 1.3K |
| 14:05 | 26.17 | 26.17 | 26.17 | 26.17 | 0.6K |
| 14:06 | 26.18 | 26.18 | 26.18 | 26.18 | 1.6K |
| 14:07 | 26.22 | 26.23 | 26.22 | 26.23 | 1.6K |
| 14:08 | 26.24 | 26.24 | 26.22 | 26.22 | 1.4K |
| 14:12 | 26.25 | 26.25 | 26.25 | 26.25 | 1.1K |
| 14:14 | 26.23 | 26.26 | 26.23 | 26.26 | 1.8K |
| 14:15 | 26.27 | 26.29 | 26.27 | 26.29 | 1.0K |
| 14:16 | 26.27 | 26.29 | 26.27 | 26.29 | 0.4K |
| 14:17 | 26.29 | 26.30 | 26.27 | 26.30 | 1.1K |
| 14:18 | 26.31 | 26.31 | 26.31 | 26.31 | 1.2K |
| 14:19 | 26.33 | 26.33 | 26.33 | 26.33 | 0.4K |
| 14:20 | 26.33 | 26.33 | 26.30 | 26.30 | 1.7K |
| 14:21 | 26.32 | 26.32 | 26.32 | 26.32 | 0.2K |
| 14:22 | 26.33 | 26.36 | 26.33 | 26.36 | 0.7K |
| 14:23 | 26.36 | 26.36 | 26.36 | 26.36 | 1.0K |
| 14:24 | 26.32 | 26.32 | 26.32 | 26.32 | 0.9K |
| 14:25 | 26.32 | 26.32 | 26.32 | 26.32 | 3.8K |
| 14:28 | 26.26 | 26.26 | 26.26 | 26.26 | 0.3K |
| 14:29 | 26.26 | 26.28 | 26.26 | 26.28 | 0.5K |
| 14:30 | 26.30 | 26.31 | 26.30 | 26.31 | 1.1K |
| 14:32 | 26.31 | 26.31 | 26.30 | 26.30 | 0.5K |
| 14:33 | 26.30 | 26.30 | 26.30 | 26.30 | 0.2K |
| 14:34 | 26.30 | 26.31 | 26.30 | 26.31 | 0.5K |
| 14:35 | 26.31 | 26.32 | 26.31 | 26.32 | 0.5K |
| 14:36 | 26.31 | 26.31 | 26.29 | 26.30 | 1.7K |
| 14:37 | 26.30 | 26.30 | 26.30 | 26.30 | 0.7K |
| 14:38 | 26.26 | 26.26 | 26.24 | 26.24 | 4.1K |
| 14:41 | 26.24 | 26.24 | 26.24 | 26.24 | 0.2K |
| 14:42 | 26.27 | 26.29 | 26.27 | 26.28 | 2.8K |
| 14:43 | 26.28 | 26.31 | 26.27 | 26.31 | 6.6K |
| 14:44 | 26.31 | 26.32 | 26.31 | 26.32 | 0.9K |
| 14:45 | 26.33 | 26.33 | 26.33 | 26.33 | 0.6K |
| 14:46 | 26.35 | 26.40 | 26.35 | 26.40 | 1.5K |
| 14:47 | 26.40 | 26.40 | 26.40 | 26.40 | 1.6K |
| 14:48 | 26.41 | 26.41 | 26.40 | 26.40 | 0.6K |
| 14:49 | 26.40 | 26.42 | 26.40 | 26.42 | 3.1K |
| 14:50 | 26.43 | 26.44 | 26.43 | 26.44 | 0.6K |
| 14:51 | 26.45 | 26.45 | 26.45 | 26.45 | 0.5K |
| 14:54 | 26.44 | 26.44 | 26.42 | 26.44 | 1.1K |
| 14:55 | 26.44 | 26.44 | 26.43 | 26.43 | 1.3K |
| 14:57 | 26.39 | 26.39 | 26.33 | 26.33 | 4.1K |
| 14:58 | 26.34 | 26.34 | 26.34 | 26.34 | 1.0K |
| 14:59 | 26.34 | 26.36 | 26.34 | 26.36 | 1.1K |
| 15:00 | 26.38 | 26.38 | 26.38 | 26.38 | 1.4K |
| 15:01 | 26.35 | 26.36 | 26.35 | 26.36 | 0.6K |
| 15:02 | 26.36 | 26.36 | 26.36 | 26.36 | 0.5K |
| 15:03 | 26.52 | 26.52 | 26.52 | 26.52 | 8.6K |
| 15:04 | 26.53 | 26.53 | 26.53 | 26.53 | 2.8K |
| 15:05 | 26.48 | 26.48 | 26.48 | 26.48 | 6.2K |
| 15:06 | 26.45 | 26.45 | 26.45 | 26.45 | 2.2K |
| 15:08 | 26.46 | 26.46 | 26.46 | 26.46 | 1.2K |
| 15:09 | 26.46 | 26.46 | 26.45 | 26.45 | 3.2K |
| 15:11 | 26.49 | 26.50 | 26.49 | 26.49 | 2.5K |
| 15:12 | 26.49 | 26.49 | 26.46 | 26.46 | 3.4K |
| 15:13 | 26.48 | 26.48 | 26.48 | 26.48 | 4.2K |
| 15:14 | 26.47 | 26.47 | 26.47 | 26.47 | 4.7K |
| 15:15 | 26.45 | 26.45 | 26.45 | 26.45 | 1.4K |
| 15:16 | 26.43 | 26.45 | 26.43 | 26.43 | 4.9K |
| 15:17 | 26.44 | 26.47 | 26.42 | 26.44 | 5.2K |
| 15:18 | 26.43 | 26.43 | 26.34 | 26.34 | 3.1K |
| 15:19 | 26.35 | 26.36 | 26.31 | 26.31 | 7.9K |
| 15:20 | 26.29 | 26.29 | 26.28 | 26.29 | 3.4K |
| 15:21 | 26.30 | 26.31 | 26.30 | 26.30 | 4.3K |
| 15:22 | 26.30 | 26.31 | 26.28 | 26.31 | 4.9K |
| 15:23 | 26.32 | 26.32 | 26.32 | 26.32 | 4.1K |
| 15:24 | 26.32 | 26.32 | 26.32 | 26.32 | 1.6K |
| 15:25 | 26.33 | 26.33 | 26.33 | 26.33 | 1.1K |
| 15:26 | 26.32 | 26.32 | 26.29 | 26.29 | 2.5K |
| 15:27 | 26.30 | 26.32 | 26.29 | 26.29 | 10.0K |
| 15:28 | 26.29 | 26.29 | 26.29 | 26.29 | 0.2K |
| 15:29 | 26.31 | 26.31 | 26.29 | 26.29 | 4.9K |
| 15:30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.3K |
| 15:31 | 26.31 | 26.37 | 26.31 | 26.36 | 7.7K |
| 15:32 | 26.35 | 26.35 | 26.33 | 26.33 | 4.6K |
| 15:33 | 26.33 | 26.33 | 26.30 | 26.31 | 2.2K |
| 15:34 | 26.30 | 26.30 | 26.29 | 26.29 | 1.6K |
| 15:35 | 26.27 | 26.30 | 26.27 | 26.30 | 3.0K |
| 15:36 | 26.31 | 26.31 | 26.29 | 26.29 | 1.2K |
| 15:37 | 26.27 | 26.27 | 26.27 | 26.27 | 1.3K |
| 15:38 | 26.28 | 26.30 | 26.28 | 26.30 | 3.2K |
| 15:39 | 26.32 | 26.37 | 26.32 | 26.37 | 4.5K |
| 15:40 | 26.33 | 26.33 | 26.33 | 26.33 | 1.5K |
| 15:41 | 26.32 | 26.33 | 26.32 | 26.33 | 5.3K |
| 15:42 | 26.30 | 26.30 | 26.29 | 26.29 | 4.0K |
| 15:43 | 26.30 | 26.30 | 26.28 | 26.28 | 2.6K |
| 15:44 | 26.28 | 26.28 | 26.28 | 26.28 | 1.0K |
| 15:45 | 26.29 | 26.31 | 26.28 | 26.31 | 3.8K |
| 15:46 | 26.31 | 26.31 | 26.30 | 26.30 | 2.4K |
| 15:47 | 26.31 | 26.32 | 26.31 | 26.31 | 2.0K |
| 15:48 | 26.31 | 26.31 | 26.31 | 26.31 | 2.1K |
| 15:49 | 26.31 | 26.31 | 26.31 | 26.31 | 2.4K |
| 15:50 | 26.34 | 26.35 | 26.25 | 26.27 | 19.2K |
| 15:51 | 26.26 | 26.31 | 26.22 | 26.31 | 8.2K |
| 15:52 | 26.32 | 26.32 | 26.20 | 26.23 | 13.6K |
| 15:53 | 26.23 | 26.24 | 26.23 | 26.23 | 7.7K |
| 15:54 | 26.23 | 26.26 | 26.22 | 26.26 | 12.2K |
| 15:55 | 26.24 | 26.24 | 26.14 | 26.15 | 19.9K |
| 15:56 | 26.14 | 26.16 | 26.14 | 26.15 | 13.1K |
| 15:57 | 26.15 | 26.15 | 26.09 | 26.11 | 19.1K |
| 15:58 | 26.16 | 26.16 | 26.13 | 26.14 | 22.6K |
| 15:59 | 26.12 | 26.13 | 26.08 | 26.11 | 1,539.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.94 | 28.45 | 26.59 | 28.20 | 1.6M |
| 2025-09-25 | 25.81 | 28.07 | 25.61 | 26.97 | 2.1M |
| 2025-09-24 | 26.15 | 26.61 | 25.98 | 26.14 | 1.0M |
| 2025-09-23 | 26.00 | 26.55 | 25.76 | 25.95 | 1.0M |
| 2025-09-22 | 25.59 | 26.53 | 24.85 | 26.11 | 1.1M |
| 2025-09-19 | 26.38 | 26.67 | 25.57 | 25.59 | 2.2M |
| 2025-09-18 | 25.07 | 26.41 | 24.75 | 26.34 | 1.7M |
| 2025-09-17 | 24.80 | 25.19 | 24.33 | 24.54 | 1.6M |
| 2025-09-16 | 24.33 | 24.92 | 24.19 | 24.76 | 1.3M |
| 2025-09-15 | 23.90 | 24.74 | 22.72 | 24.24 | 1.4M |
| 2025-09-12 | 24.45 | 24.56 | 23.72 | 23.77 | 1.1M |
| 2025-09-11 | 24.35 | 24.58 | 24.03 | 24.53 | 1.0M |
| 2025-09-10 | 24.95 | 25.05 | 23.69 | 24.36 | 1.8M |
| 2025-09-09 | 24.44 | 25.29 | 24.44 | 25.08 | 2.3M |
| 2025-09-08 | 24.00 | 25.19 | 23.86 | 24.75 | 3.2M |
| 2025-09-05 | 22.10 | 24.57 | 21.96 | 24.19 | 2.7M |
| 2025-09-04 | 22.90 | 22.97 | 21.71 | 21.90 | 1.3M |
| 2025-09-03 | 22.34 | 23.07 | 22.00 | 22.96 | 1.3M |
| 2025-09-02 | 21.82 | 22.78 | 21.65 | 22.61 | 2.4M |
| 2025-08-29 | 22.21 | 22.46 | 21.20 | 21.64 | 2.1M |
| 2025-08-28 | 22.09 | 22.76 | 21.87 | 22.29 | 2.5M |
| 2025-08-27 | 22.58 | 22.65 | 21.68 | 22.02 | 1.5M |
| 2025-08-26 | 21.33 | 22.64 | 21.15 | 22.54 | 1.7M |
| 2025-08-25 | 22.56 | 22.77 | 21.30 | 21.34 | 1.7M |
| 2025-08-22 | 22.82 | 23.81 | 22.41 | 22.57 | 2.0M |
| 2025-08-21 | 21.77 | 22.65 | 21.45 | 22.61 | 2.1M |
| 2025-08-20 | 22.06 | 22.76 | 21.61 | 22.10 | 2.1M |
| 2025-08-19 | 21.58 | 22.22 | 21.20 | 22.07 | 1.9M |
| 2025-08-18 | 21.61 | 21.99 | 21.37 | 21.80 | 1.9M |
| 2025-08-15 | 21.45 | 21.92 | 21.28 | 21.54 | 1.9M |
| 2025-08-14 | 21.71 | 21.86 | 21.04 | 21.27 | 1.6M |
| 2025-08-13 | 21.41 | 22.74 | 21.26 | 21.97 | 2.1M |
| 2025-08-12 | 20.48 | 21.17 | 19.93 | 21.14 | 1.2M |
| 2025-08-11 | 19.71 | 20.19 | 19.28 | 20.17 | 1.4M |
| 2025-08-08 | 19.56 | 19.87 | 19.25 | 19.79 | 1.0M |
| 2025-08-07 | 19.21 | 20.16 | 19.07 | 19.72 | 1.5M |
| 2025-08-06 | 20.09 | 20.31 | 19.19 | 19.25 | 1.7M |
| 2025-08-05 | 20.61 | 21.61 | 20.50 | 20.64 | 2.5M |
| 2025-08-04 | 20.31 | 20.80 | 19.84 | 20.45 | 1.1M |
| 2025-08-01 | 20.89 | 21.26 | 20.35 | 20.95 | 1.0M |
| 2025-07-31 | 20.85 | 21.14 | 20.30 | 20.79 | 1.7M |
| 2025-07-30 | 21.08 | 21.49 | 20.65 | 21.09 | 0.9M |
| 2025-07-29 | 21.03 | 21.19 | 20.52 | 20.72 | 1.2M |
| 2025-07-28 | 21.75 | 21.93 | 20.87 | 20.87 | 1.0M |
| 2025-07-25 | 21.75 | 21.82 | 21.42 | 21.81 | 0.9M |
| 2025-07-24 | 22.45 | 22.57 | 21.86 | 21.88 | 0.7M |
| 2025-07-23 | 22.66 | 23.30 | 22.29 | 22.63 | 0.6M |
| 2025-07-22 | 22.80 | 23.18 | 22.09 | 22.29 | 0.7M |
| 2025-07-21 | 23.26 | 23.80 | 22.69 | 22.79 | 0.8M |
| 2025-07-18 | 24.03 | 24.03 | 22.95 | 23.05 | 0.8M |
| 2025-07-17 | 23.50 | 23.97 | 23.34 | 23.76 | 0.9M |
| 2025-07-16 | 23.45 | 23.68 | 22.91 | 23.56 | 1.0M |
| 2025-07-15 | 23.83 | 23.91 | 22.95 | 23.20 | 1.2M |
| 2025-07-14 | 23.82 | 23.97 | 23.48 | 23.78 | 0.7M |
| 2025-07-11 | 24.14 | 24.36 | 23.71 | 23.82 | 0.6M |
| 2025-07-10 | 24.34 | 24.58 | 23.50 | 24.35 | 0.9M |
| 2025-07-09 | 23.00 | 24.53 | 23.00 | 24.21 | 1.0M |
| 2025-07-08 | 23.00 | 23.17 | 22.57 | 23.00 | 0.8M |
| 2025-07-07 | 24.00 | 24.00 | 22.75 | 22.97 | 0.8M |
| 2025-07-03 | 23.75 | 24.26 | 23.44 | 24.00 | 0.6M |
| 2025-07-02 | 23.02 | 23.77 | 22.76 | 23.65 | 1.3M |
| 2025-07-01 | 23.50 | 23.97 | 22.88 | 23.00 | 1.4M |
| 2025-06-30 | 22.69 | 23.65 | 22.49 | 23.56 | 1.4M |
| 2025-06-27 | 23.19 | 23.38 | 22.28 | 22.65 | 2.7M |
| 2025-06-26 | 25.06 | 25.30 | 22.75 | 23.29 | 2.0M |
| 2025-06-25 | 22.58 | 23.44 | 21.91 | 23.31 | 1.6M |
| 2025-06-24 | 22.23 | 22.87 | 21.43 | 22.58 | 2.0M |
| 2025-06-23 | 20.71 | 21.68 | 20.40 | 21.65 | 1.8M |
| 2025-06-20 | 21.04 | 21.13 | 20.53 | 20.86 | 1.3M |
| 2025-06-18 | 21.16 | 21.21 | 20.37 | 20.92 | 1.3M |
| 2025-06-17 | 21.60 | 21.81 | 20.96 | 21.15 | 1.2M |
| 2025-06-16 | 22.61 | 23.14 | 21.70 | 21.85 | 1.6M |
| 2025-06-13 | 22.08 | 22.98 | 21.80 | 22.74 | 1.4M |
| 2025-06-12 | 22.06 | 22.54 | 21.64 | 22.52 | 1.9M |
| 2025-06-11 | 22.67 | 23.25 | 21.93 | 22.10 | 1.2M |
| 2025-06-10 | 22.46 | 23.44 | 21.99 | 22.62 | 2.1M |
| 2025-06-09 | 23.17 | 23.22 | 21.38 | 22.19 | 2.0M |
| 2025-06-06 | 21.27 | 23.14 | 20.50 | 22.70 | 12.6M |
| 2025-06-05 | 32.00 | 32.16 | 30.37 | 30.63 | 3.5M |
| 2025-06-04 | 31.00 | 32.72 | 30.35 | 32.00 | 2.5M |
| 2025-06-03 | 33.00 | 33.00 | 30.39 | 30.91 | 4.9M |
| 2025-06-02 | 31.74 | 32.83 | 28.90 | 31.74 | 13.3M |
| 2025-05-30 | 19.68 | 19.86 | 18.79 | 18.95 | 2.2M |
| 2025-05-29 | 19.06 | 20.21 | 18.76 | 19.93 | 1.8M |
| 2025-05-28 | 19.20 | 19.38 | 18.86 | 18.87 | 1.0M |
| 2025-05-27 | 20.00 | 20.13 | 18.77 | 19.04 | 1.7M |
| 2025-05-23 | 19.35 | 19.77 | 19.22 | 19.64 | 1.1M |
| 2025-05-22 | 20.30 | 20.39 | 19.57 | 19.63 | 0.7M |
| 2025-05-21 | 20.85 | 21.09 | 20.23 | 20.39 | 0.6M |
| 2025-05-20 | 21.02 | 21.33 | 20.64 | 21.24 | 0.9M |
| 2025-05-19 | 21.05 | 21.50 | 20.64 | 21.01 | 0.5M |
| 2025-05-16 | 21.20 | 21.81 | 20.93 | 21.25 | 1.0M |
| 2025-05-15 | 21.28 | 21.48 | 21.00 | 21.33 | 0.6M |
| 2025-05-14 | 21.56 | 21.90 | 20.80 | 21.19 | 0.4M |
| 2025-05-13 | 22.39 | 22.65 | 21.35 | 21.58 | 0.5M |
| 2025-05-12 | 22.48 | 23.02 | 22.38 | 22.49 | 0.6M |
| 2025-05-09 | 22.27 | 23.18 | 21.66 | 21.71 | 1.3M |
| 2025-05-08 | 22.47 | 22.47 | 21.16 | 22.03 | 2.0M |
| 2025-05-07 | 21.75 | 22.72 | 21.00 | 22.62 | 1.7M |
| 2025-05-06 | 24.85 | 25.35 | 21.37 | 22.01 | 4.5M |
| 2025-05-05 | 25.42 | 25.84 | 24.51 | 25.53 | 1.3M |
| 2025-05-02 | 24.21 | 25.40 | 23.73 | 25.31 | 1.6M |
| 2025-05-01 | 23.51 | 23.88 | 22.66 | 23.75 | 2.5M |
| 2025-04-30 | 23.50 | 24.00 | 23.16 | 23.37 | 0.8M |
| 2025-04-29 | 23.28 | 24.03 | 23.04 | 24.00 | 0.7M |
| 2025-04-28 | 23.34 | 23.90 | 23.11 | 23.41 | 0.5M |
| 2025-04-25 | 23.20 | 23.77 | 22.56 | 23.22 | 0.9M |
| 2025-04-24 | 22.33 | 23.48 | 22.13 | 23.47 | 0.6M |
| 2025-04-23 | 22.14 | 23.24 | 22.12 | 22.34 | 1.1M |
| 2025-04-22 | 21.56 | 21.98 | 21.34 | 21.39 | 1.1M |
| 2025-04-21 | 21.13 | 21.90 | 20.84 | 21.11 | 0.9M |
| 2025-04-17 | 21.16 | 21.79 | 20.98 | 21.29 | 0.7M |
| 2025-04-16 | 21.55 | 21.55 | 20.59 | 21.24 | 0.5M |
| 2025-04-15 | 21.42 | 21.89 | 20.91 | 21.59 | 0.5M |
| 2025-04-14 | 22.88 | 22.88 | 21.33 | 21.50 | 0.8M |
| 2025-04-11 | 21.81 | 23.33 | 20.94 | 22.43 | 1.5M |
| 2025-04-10 | 21.19 | 22.40 | 20.34 | 21.81 | 1.1M |
| 2025-04-09 | 18.53 | 22.84 | 18.53 | 22.02 | 1.9M |
| 2025-04-08 | 20.73 | 21.05 | 18.69 | 18.86 | 1.0M |
| 2025-04-07 | 20.50 | 22.13 | 19.50 | 19.94 | 1.8M |
| 2025-04-04 | 22.18 | 22.18 | 20.27 | 21.31 | 1.3M |
| 2025-04-03 | 22.69 | 22.94 | 21.23 | 22.74 | 0.9M |
| 2025-04-02 | 21.73 | 23.69 | 21.45 | 23.59 | 0.8M |
| 2025-04-01 | 24.10 | 24.38 | 21.80 | 22.02 | 1.1M |
| 2025-03-31 | 25.00 | 25.00 | 22.34 | 24.02 | 2.7M |
| 2025-03-28 | 26.55 | 26.89 | 26.07 | 26.63 | 0.5M |
| 2025-03-27 | 25.87 | 26.66 | 25.55 | 26.52 | 0.8M |
| 2025-03-26 | 27.15 | 27.17 | 25.79 | 25.91 | 0.9M |
| 2025-03-25 | 27.19 | 27.69 | 26.19 | 26.95 | 0.7M |
| 2025-03-24 | 27.37 | 27.72 | 27.14 | 27.15 | 1.3M |
| 2025-03-21 | 27.49 | 28.05 | 27.01 | 27.08 | 1.1M |
| 2025-03-20 | 27.34 | 28.10 | 27.15 | 27.70 | 0.6M |
| 2025-03-19 | 27.18 | 27.88 | 26.90 | 27.70 | 0.8M |
| 2025-03-18 | 28.01 | 28.08 | 26.74 | 27.34 | 1.0M |
| 2025-03-17 | 28.14 | 28.39 | 27.35 | 28.07 | 0.4M |
| 2025-03-14 | 28.03 | 28.49 | 27.56 | 27.99 | 0.3M |
| 2025-03-13 | 28.32 | 28.50 | 27.14 | 27.66 | 0.4M |
| 2025-03-12 | 28.52 | 29.40 | 27.98 | 28.18 | 0.5M |
| 2025-03-11 | 27.50 | 28.62 | 27.07 | 28.36 | 0.5M |
| 2025-03-10 | 28.20 | 28.99 | 27.35 | 27.80 | 0.7M |
| 2025-03-07 | 29.26 | 30.09 | 28.44 | 28.82 | 0.6M |
| 2025-03-06 | 29.26 | 30.51 | 28.78 | 29.30 | 0.8M |
| 2025-03-05 | 28.67 | 30.13 | 28.67 | 29.96 | 0.7M |
| 2025-03-04 | 28.06 | 29.39 | 27.55 | 28.60 | 1.0M |
| 2025-03-03 | 29.99 | 30.56 | 28.26 | 28.41 | 0.8M |
| 2025-02-28 | 28.99 | 30.24 | 28.95 | 29.93 | 0.8M |
| 2025-02-27 | 28.35 | 30.11 | 28.24 | 29.41 | 0.7M |
| 2025-02-26 | 28.02 | 29.20 | 27.18 | 27.77 | 0.8M |
| 2025-02-25 | 26.82 | 27.95 | 26.08 | 27.10 | 0.8M |
| 2025-02-24 | 28.71 | 29.25 | 27.13 | 27.19 | 0.8M |
| 2025-02-21 | 29.80 | 30.88 | 28.34 | 28.58 | 1.2M |
| 2025-02-20 | 29.36 | 30.06 | 29.31 | 29.61 | 0.7M |
| 2025-02-19 | 29.11 | 29.87 | 28.70 | 29.52 | 1.2M |
| 2025-02-18 | 27.84 | 29.35 | 26.86 | 29.18 | 2.3M |
| 2025-02-14 | 34.25 | 34.50 | 25.99 | 27.46 | 6.4M |
| 2025-02-13 | 34.59 | 34.79 | 33.45 | 34.18 | 0.6M |
| 2025-02-12 | 33.22 | 34.60 | 32.63 | 34.55 | 0.4M |
| 2025-02-11 | 35.52 | 35.52 | 33.60 | 34.04 | 0.5M |
| 2025-02-10 | 36.20 | 36.48 | 34.99 | 35.88 | 0.5M |
| 2025-02-07 | 37.19 | 37.43 | 36.09 | 36.14 | 0.5M |
| 2025-02-06 | 38.22 | 38.91 | 36.72 | 37.18 | 0.8M |
| 2025-02-05 | 38.05 | 38.30 | 37.03 | 38.11 | 0.5M |
| 2025-02-04 | 37.08 | 38.14 | 36.19 | 38.07 | 0.4M |
| 2025-02-03 | 36.33 | 37.20 | 36.03 | 36.54 | 0.5M |
| 2025-01-31 | 37.44 | 38.05 | 36.81 | 37.28 | 0.5M |
| 2025-01-30 | 38.48 | 40.47 | 37.19 | 37.48 | 0.8M |
| 2025-01-29 | 36.48 | 39.10 | 35.62 | 37.93 | 1.0M |
| 2025-01-28 | 36.88 | 37.51 | 34.88 | 35.98 | 0.9M |
| 2025-01-27 | 33.51 | 35.13 | 33.18 | 34.84 | 0.7M |
| 2025-01-24 | 34.19 | 35.00 | 33.21 | 33.92 | 0.5M |
| 2025-01-23 | 33.42 | 34.33 | 33.06 | 34.09 | 1.0M |
| 2025-01-22 | 33.52 | 34.10 | 33.10 | 33.77 | 0.6M |
| 2025-01-21 | 34.00 | 34.35 | 33.34 | 33.70 | 1.0M |
| 2025-01-17 | 33.03 | 34.33 | 32.25 | 33.37 | 1.0M |
| 2025-01-16 | 33.84 | 34.54 | 32.39 | 32.78 | 0.7M |
| 2025-01-15 | 35.37 | 36.28 | 33.28 | 33.88 | 1.0M |
| 2025-01-14 | 35.00 | 35.00 | 33.28 | 34.59 | 0.7M |
| 2025-01-13 | 35.00 | 35.46 | 31.77 | 34.77 | 1.4M |
| 2025-01-10 | 41.14 | 41.93 | 36.79 | 37.02 | 0.9M |
| 2025-01-08 | 41.89 | 42.23 | 40.80 | 42.19 | 0.4M |
| 2025-01-07 | 42.13 | 42.90 | 41.51 | 42.10 | 0.6M |
| 2025-01-06 | 43.02 | 43.76 | 41.57 | 42.26 | 0.6M |
| 2025-01-03 | 42.72 | 43.69 | 42.63 | 43.22 | 0.3M |
| 2025-01-02 | 42.42 | 42.99 | 41.87 | 42.20 | 0.4M |