44.08
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 | 47.00 | 47.00 | 45.06 | 46.87 | 2,060.4K |
| 09:35 | 46.73 | 47.40 | 46.53 | 47.40 | 433.0K |
| 09:40 | 47.42 | 47.53 | 46.86 | 46.91 | 299.1K |
| 09:45 | 46.88 | 46.88 | 46.33 | 46.53 | 498.7K |
| 09:50 | 46.48 | 46.63 | 46.07 | 46.24 | 329.1K |
| 09:55 | 46.30 | 47.00 | 46.20 | 46.96 | 195.1K |
| 10:00 | 46.96 | 47.10 | 46.72 | 46.78 | 199.4K |
| 10:05 | 46.77 | 47.05 | 46.75 | 46.75 | 99.1K |
| 10:10 | 46.66 | 46.66 | 46.50 | 46.62 | 153.7K |
| 10:15 | 46.60 | 46.86 | 46.36 | 46.85 | 105.9K |
| 10:20 | 46.85 | 46.96 | 46.74 | 46.76 | 94.6K |
| 10:25 | 46.86 | 46.99 | 46.75 | 46.93 | 84.4K |
| 10:30 | 46.92 | 47.00 | 46.72 | 46.95 | 99.5K |
| 10:35 | 46.95 | 47.03 | 46.64 | 46.64 | 102.4K |
| 10:40 | 46.63 | 46.63 | 46.31 | 46.50 | 132.7K |
| 10:45 | 46.51 | 46.82 | 46.51 | 46.77 | 69.0K |
| 10:50 | 46.77 | 46.83 | 46.74 | 46.78 | 85.6K |
| 10:55 | 46.73 | 47.07 | 46.65 | 47.04 | 143.6K |
| 11:00 | 47.04 | 47.40 | 47.04 | 47.30 | 179.4K |
| 11:05 | 47.34 | 47.41 | 47.20 | 47.29 | 101.7K |
| 11:10 | 47.27 | 47.36 | 47.13 | 47.36 | 87.1K |
| 11:15 | 47.40 | 47.44 | 47.10 | 47.29 | 191.1K |
| 11:20 | 47.26 | 47.34 | 47.20 | 47.29 | 156.3K |
| 11:25 | 47.28 | 47.45 | 47.21 | 47.45 | 163.9K |
| 13:00 | 47.47 | 47.94 | 47.31 | 47.31 | 282.8K |
| 13:05 | 47.31 | 47.53 | 47.29 | 47.47 | 133.4K |
| 13:10 | 47.53 | 47.57 | 47.10 | 47.10 | 144.1K |
| 13:15 | 47.16 | 47.28 | 47.05 | 47.16 | 87.5K |
| 13:20 | 47.10 | 47.15 | 46.90 | 46.98 | 201.9K |
| 13:25 | 46.96 | 47.10 | 46.89 | 47.09 | 76.5K |
| 13:30 | 47.06 | 47.40 | 47.01 | 47.34 | 161.5K |
| 13:35 | 47.22 | 47.36 | 47.22 | 47.29 | 66.9K |
| 13:40 | 47.26 | 47.35 | 47.23 | 47.31 | 63.6K |
| 13:45 | 47.31 | 47.59 | 47.31 | 47.58 | 123.3K |
| 13:50 | 47.60 | 47.67 | 47.50 | 47.61 | 85.6K |
| 13:55 | 47.58 | 47.67 | 47.42 | 47.63 | 135.2K |
| 14:00 | 47.68 | 47.77 | 47.45 | 47.45 | 121.0K |
| 14:05 | 47.43 | 47.68 | 47.36 | 47.58 | 190.7K |
| 14:10 | 47.55 | 47.65 | 47.50 | 47.65 | 98.8K |
| 14:15 | 47.63 | 47.73 | 47.55 | 47.58 | 132.5K |
| 14:20 | 47.59 | 47.66 | 47.50 | 47.63 | 102.3K |
| 14:25 | 47.62 | 47.62 | 47.38 | 47.50 | 219.8K |
| 14:30 | 47.50 | 47.97 | 47.47 | 47.97 | 285.1K |
| 14:35 | 47.98 | 48.37 | 47.88 | 48.15 | 449.6K |
| 14:40 | 48.16 | 48.18 | 47.91 | 48.02 | 214.2K |
| 14:45 | 48.03 | 48.07 | 47.95 | 47.96 | 221.4K |
| 14:50 | 47.95 | 48.15 | 47.86 | 48.02 | 321.5K |
| 14:55 | 48.03 | 48.10 | 48.02 | 48.08 | 131.7K |
| 15:40 | 48.00 | 48.00 | 48.00 | 48.00 | 103.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 46.40 | 47.50 | 44.04 | 44.08 | 10.7M |
| 2025-09-25 | 48.00 | 49.73 | 46.80 | 47.09 | 10.9M |
| 2025-09-24 | 47.03 | 48.39 | 45.00 | 48.00 | 10.2M |
| 2025-09-23 | 52.04 | 52.36 | 45.95 | 47.78 | 14.9M |
| 2025-09-22 | 50.86 | 51.30 | 48.86 | 50.36 | 11.4M |
| 2025-09-19 | 49.90 | 52.55 | 49.22 | 51.52 | 16.2M |
| 2025-09-18 | 50.11 | 51.27 | 48.96 | 50.09 | 16.2M |
| 2025-09-17 | 45.73 | 54.90 | 45.30 | 51.53 | 26.5M |
| 2025-09-16 | 46.67 | 49.77 | 45.74 | 47.62 | 21.1M |
| 2025-09-15 | 47.45 | 48.01 | 46.12 | 46.67 | 11.1M |
| 2025-09-12 | 49.00 | 50.55 | 47.75 | 47.84 | 22.1M |
| 2025-09-11 | 41.50 | 49.16 | 41.20 | 49.16 | 19.0M |
| 2025-09-10 | 40.29 | 42.26 | 39.57 | 40.97 | 13.8M |
| 2025-09-09 | 40.94 | 40.98 | 39.00 | 39.12 | 9.3M |
| 2025-09-08 | 44.03 | 44.30 | 40.60 | 41.17 | 12.3M |
| 2025-09-05 | 41.59 | 44.73 | 40.58 | 44.66 | 16.5M |
| 2025-09-04 | 43.79 | 46.60 | 41.93 | 42.82 | 22.1M |
| 2025-09-03 | 43.00 | 43.00 | 41.20 | 41.70 | 7.6M |
| 2025-09-02 | 46.36 | 46.36 | 42.40 | 42.96 | 14.9M |
| 2025-09-01 | 49.01 | 49.28 | 45.67 | 46.10 | 17.6M |
| 2025-08-29 | 52.21 | 52.98 | 47.33 | 47.94 | 29.7M |
| 2025-08-28 | 41.00 | 47.81 | 41.00 | 47.81 | 29.7M |
| 2025-08-27 | 42.75 | 44.20 | 39.70 | 39.84 | 21.8M |
| 2025-08-26 | 42.30 | 47.28 | 40.88 | 42.48 | 26.4M |
| 2025-08-25 | 41.87 | 43.31 | 41.02 | 42.89 | 14.6M |
| 2025-08-22 | 42.91 | 44.45 | 41.85 | 43.09 | 19.3M |
| 2025-08-21 | 44.86 | 46.94 | 42.59 | 43.03 | 18.5M |
| 2025-08-20 | 47.09 | 48.00 | 43.97 | 46.25 | 20.0M |
| 2025-08-19 | 46.55 | 49.09 | 44.33 | 48.92 | 28.4M |
| 2025-08-18 | 44.34 | 47.29 | 42.88 | 47.29 | 23.9M |
| 2025-08-15 | 32.66 | 39.41 | 32.66 | 39.41 | 28.4M |
| 2025-08-14 | 31.79 | 35.67 | 31.01 | 32.84 | 23.7M |
| 2025-08-13 | 33.11 | 33.38 | 31.60 | 31.71 | 14.2M |
| 2025-08-12 | 33.25 | 34.22 | 32.55 | 33.38 | 15.8M |
| 2025-08-11 | 34.29 | 34.98 | 31.86 | 33.25 | 19.1M |
| 2025-08-08 | 31.01 | 33.40 | 30.33 | 32.68 | 20.2M |
| 2025-08-07 | 32.50 | 32.90 | 30.48 | 30.91 | 18.9M |
| 2025-08-06 | 30.01 | 33.60 | 30.00 | 32.11 | 22.4M |
| 2025-08-05 | 31.39 | 32.50 | 28.69 | 30.60 | 24.6M |
| 2025-08-04 | 26.26 | 28.09 | 26.25 | 27.74 | 11.6M |
| 2025-08-01 | 27.34 | 27.96 | 26.66 | 26.90 | 12.4M |
| 2025-07-31 | 26.22 | 28.86 | 25.70 | 26.79 | 20.8M |
| 2025-07-30 | 25.25 | 26.45 | 25.05 | 26.21 | 15.9M |
| 2025-07-29 | 24.76 | 25.40 | 24.65 | 25.15 | 8.6M |
| 2025-07-28 | 24.04 | 25.09 | 24.04 | 24.85 | 11.0M |
| 2025-07-25 | 23.68 | 24.09 | 23.68 | 24.01 | 4.8M |
| 2025-07-24 | 23.81 | 23.93 | 23.63 | 23.77 | 4.5M |
| 2025-07-23 | 24.02 | 24.23 | 23.50 | 23.57 | 7.3M |
| 2025-07-22 | 24.42 | 24.76 | 24.18 | 24.23 | 7.5M |
| 2025-07-21 | 24.19 | 24.64 | 23.94 | 24.42 | 7.1M |
| 2025-07-18 | 24.39 | 24.50 | 24.02 | 24.08 | 5.4M |
| 2025-07-17 | 24.01 | 24.54 | 23.76 | 24.39 | 7.0M |
| 2025-07-16 | 24.03 | 24.36 | 23.88 | 24.00 | 6.9M |
| 2025-07-15 | 25.47 | 25.50 | 23.91 | 24.20 | 12.1M |
| 2025-07-14 | 24.87 | 25.26 | 24.70 | 25.05 | 11.2M |
| 2025-07-11 | 25.68 | 25.97 | 24.65 | 24.97 | 16.3M |
| 2025-07-10 | 27.15 | 27.58 | 26.00 | 26.19 | 22.6M |
| 2025-07-09 | 26.01 | 29.65 | 25.90 | 28.09 | 37.3M |
| 2025-07-08 | 22.71 | 27.25 | 22.50 | 27.25 | 22.2M |
| 2025-07-07 | 22.38 | 22.77 | 22.05 | 22.71 | 3.6M |
| 2025-07-04 | 22.65 | 22.96 | 22.41 | 22.44 | 4.4M |
| 2025-07-03 | 22.22 | 22.88 | 22.10 | 22.84 | 5.6M |
| 2025-07-02 | 22.57 | 22.57 | 22.02 | 22.22 | 3.3M |
| 2025-07-01 | 22.70 | 22.81 | 22.11 | 22.57 | 4.3M |
| 2025-06-30 | 22.55 | 22.95 | 22.40 | 22.81 | 5.5M |
| 2025-06-27 | 22.26 | 22.82 | 22.02 | 22.52 | 7.1M |
| 2025-06-26 | 22.13 | 22.74 | 22.00 | 22.26 | 6.2M |
| 2025-06-25 | 22.11 | 22.28 | 21.75 | 22.11 | 5.0M |
| 2025-06-24 | 21.73 | 22.37 | 21.73 | 22.11 | 5.6M |
| 2025-06-23 | 21.21 | 21.81 | 21.21 | 21.80 | 4.0M |
| 2025-06-20 | 21.34 | 22.16 | 21.25 | 21.54 | 5.3M |
| 2025-06-19 | 21.20 | 22.40 | 21.14 | 21.57 | 7.9M |
| 2025-06-18 | 20.71 | 21.32 | 20.69 | 21.28 | 2.6M |
| 2025-06-17 | 20.90 | 21.10 | 20.68 | 20.86 | 1.8M |
| 2025-06-16 | 20.40 | 21.16 | 20.40 | 20.90 | 2.3M |
| 2025-06-13 | 21.06 | 21.24 | 20.50 | 20.55 | 3.2M |
| 2025-06-12 | 21.26 | 21.45 | 21.09 | 21.17 | 2.5M |
| 2025-06-11 | 20.97 | 21.55 | 20.97 | 21.34 | 4.1M |
| 2025-06-10 | 21.67 | 21.83 | 20.74 | 21.00 | 6.3M |
| 2025-06-09 | 22.70 | 22.88 | 21.63 | 21.65 | 9.7M |
| 2025-06-06 | 21.28 | 21.41 | 21.08 | 21.34 | 2.7M |
| 2025-06-05 | 20.90 | 21.38 | 20.60 | 21.28 | 3.6M |
| 2025-06-04 | 20.32 | 21.20 | 20.32 | 20.83 | 3.3M |
| 2025-06-03 | 20.02 | 20.49 | 20.02 | 20.28 | 1.7M |
| 2025-05-30 | 20.88 | 20.91 | 20.13 | 20.18 | 3.2M |
| 2025-05-29 | 20.50 | 21.04 | 20.50 | 21.04 | 2.9M |
| 2025-05-28 | 20.61 | 20.88 | 20.28 | 20.39 | 1.7M |
| 2025-05-27 | 20.69 | 20.78 | 20.24 | 20.56 | 2.0M |
| 2025-05-26 | 20.40 | 20.72 | 20.36 | 20.68 | 2.1M |
| 2025-05-23 | 20.80 | 21.07 | 20.41 | 20.44 | 2.9M |
| 2025-05-22 | 21.00 | 21.40 | 20.76 | 20.86 | 2.5M |
| 2025-05-21 | 21.51 | 21.51 | 20.93 | 20.94 | 2.5M |
| 2025-05-20 | 21.10 | 21.57 | 20.88 | 21.52 | 3.4M |
| 2025-05-19 | 21.32 | 21.35 | 20.74 | 21.03 | 3.1M |
| 2025-05-16 | 21.19 | 21.85 | 21.10 | 21.31 | 4.0M |
| 2025-05-15 | 21.41 | 21.41 | 21.05 | 21.23 | 3.0M |
| 2025-05-14 | 21.59 | 21.95 | 21.37 | 21.50 | 3.7M |
| 2025-05-13 | 21.95 | 22.24 | 21.44 | 21.59 | 4.5M |
| 2025-05-12 | 21.66 | 21.80 | 21.36 | 21.60 | 4.6M |
| 2025-05-09 | 22.24 | 22.24 | 21.33 | 21.46 | 6.3M |
| 2025-05-08 | 22.25 | 22.50 | 21.40 | 22.12 | 11.5M |
| 2025-05-07 | 22.50 | 22.64 | 21.49 | 21.80 | 14.0M |
| 2025-05-06 | 19.51 | 22.46 | 18.75 | 22.46 | 11.3M |
| 2025-04-30 | 18.11 | 18.99 | 18.07 | 18.72 | 4.0M |
| 2025-04-29 | 17.75 | 18.24 | 17.68 | 18.03 | 1.7M |
| 2025-04-28 | 18.04 | 18.22 | 17.63 | 17.88 | 2.0M |
| 2025-04-25 | 18.07 | 18.33 | 17.91 | 18.03 | 1.9M |
| 2025-04-24 | 18.51 | 18.66 | 17.93 | 18.11 | 2.8M |
| 2025-04-23 | 18.29 | 18.69 | 18.29 | 18.68 | 2.7M |
| 2025-04-22 | 18.43 | 18.50 | 18.15 | 18.17 | 2.2M |
| 2025-04-21 | 18.22 | 18.49 | 18.01 | 18.45 | 1.9M |
| 2025-04-18 | 18.21 | 18.39 | 17.95 | 18.19 | 1.9M |
| 2025-04-17 | 18.02 | 18.63 | 18.02 | 18.13 | 2.2M |
| 2025-04-16 | 18.20 | 18.49 | 17.91 | 18.28 | 3.3M |
| 2025-04-15 | 19.03 | 19.30 | 18.74 | 18.95 | 2.1M |
| 2025-04-14 | 19.38 | 19.63 | 19.04 | 19.11 | 3.8M |
| 2025-04-11 | 18.34 | 18.80 | 18.20 | 18.53 | 2.9M |
| 2025-04-10 | 18.30 | 18.95 | 18.20 | 18.37 | 4.2M |
| 2025-04-09 | 16.90 | 17.78 | 15.52 | 17.67 | 4.2M |
| 2025-04-08 | 17.04 | 17.90 | 16.59 | 17.21 | 3.9M |
| 2025-04-07 | 19.84 | 20.11 | 17.04 | 17.04 | 5.1M |
| 2025-04-03 | 21.20 | 21.61 | 21.07 | 21.30 | 2.0M |
| 2025-04-02 | 21.65 | 21.99 | 21.50 | 21.58 | 1.6M |
| 2025-04-01 | 21.80 | 22.11 | 21.68 | 21.68 | 2.0M |
| 2025-03-31 | 21.66 | 21.84 | 21.12 | 21.76 | 3.0M |
| 2025-03-28 | 22.60 | 22.78 | 21.92 | 21.92 | 2.9M |
| 2025-03-27 | 22.65 | 22.88 | 22.01 | 22.63 | 3.1M |
| 2025-03-26 | 22.90 | 23.14 | 22.74 | 22.77 | 2.8M |
| 2025-03-25 | 23.78 | 23.78 | 22.68 | 22.74 | 4.0M |
| 2025-03-24 | 24.55 | 24.70 | 22.66 | 23.59 | 6.5M |
| 2025-03-21 | 25.30 | 25.44 | 24.56 | 24.75 | 7.0M |
| 2025-03-20 | 24.55 | 25.44 | 24.39 | 25.44 | 7.7M |
| 2025-03-19 | 25.15 | 25.15 | 24.48 | 24.63 | 4.9M |
| 2025-03-18 | 25.19 | 25.42 | 24.88 | 25.28 | 6.1M |
| 2025-03-17 | 25.68 | 25.75 | 25.20 | 25.20 | 6.9M |
| 2025-03-14 | 25.80 | 26.05 | 25.30 | 25.83 | 12.0M |
| 2025-03-13 | 24.95 | 25.75 | 24.68 | 25.69 | 10.1M |
| 2025-03-12 | 24.88 | 25.35 | 24.59 | 25.18 | 6.4M |
| 2025-03-11 | 24.36 | 24.88 | 24.28 | 24.72 | 3.9M |
| 2025-03-10 | 25.00 | 25.66 | 24.61 | 24.89 | 6.1M |
| 2025-03-07 | 24.73 | 25.90 | 24.71 | 25.31 | 10.1M |
| 2025-03-06 | 24.36 | 25.45 | 24.30 | 25.06 | 8.0M |
| 2025-03-05 | 24.56 | 24.56 | 23.90 | 24.28 | 4.6M |
| 2025-03-04 | 23.26 | 24.74 | 23.10 | 24.44 | 7.3M |
| 2025-03-03 | 23.32 | 23.89 | 23.02 | 23.59 | 5.6M |
| 2025-02-28 | 24.60 | 24.94 | 23.30 | 23.32 | 9.0M |
| 2025-02-27 | 26.10 | 26.87 | 24.45 | 25.30 | 12.5M |
| 2025-02-26 | 24.61 | 25.93 | 24.21 | 25.87 | 16.3M |
| 2025-02-25 | 23.93 | 24.85 | 23.72 | 24.61 | 6.4M |
| 2025-02-24 | 24.71 | 25.09 | 24.30 | 24.44 | 7.1M |
| 2025-02-21 | 24.80 | 25.08 | 24.23 | 24.97 | 11.9M |
| 2025-02-20 | 23.83 | 24.87 | 23.77 | 24.87 | 16.0M |
| 2025-02-19 | 22.74 | 23.78 | 22.71 | 23.76 | 8.7M |
| 2025-02-18 | 23.99 | 24.01 | 22.81 | 23.01 | 10.0M |
| 2025-02-17 | 22.35 | 23.98 | 22.35 | 23.96 | 13.6M |
| 2025-02-14 | 22.56 | 22.95 | 22.22 | 22.44 | 6.5M |
| 2025-02-13 | 23.49 | 23.49 | 22.55 | 22.56 | 9.0M |
| 2025-02-12 | 23.28 | 23.57 | 23.03 | 23.56 | 9.2M |
| 2025-02-11 | 23.09 | 23.72 | 22.71 | 23.51 | 14.0M |
| 2025-02-10 | 22.80 | 22.95 | 22.47 | 22.95 | 8.4M |
| 2025-02-07 | 22.68 | 23.19 | 22.15 | 22.73 | 11.7M |
| 2025-02-06 | 22.05 | 22.78 | 22.00 | 22.74 | 10.0M |
| 2025-02-05 | 21.63 | 22.28 | 21.03 | 22.23 | 10.2M |
| 2025-01-27 | 23.02 | 23.40 | 21.31 | 21.45 | 14.6M |
| 2025-01-24 | 23.92 | 24.94 | 23.76 | 24.12 | 13.3M |
| 2025-01-23 | 25.26 | 26.30 | 23.80 | 23.80 | 19.5M |
| 2025-01-22 | 24.74 | 25.97 | 24.51 | 24.80 | 19.7M |
| 2025-01-21 | 25.67 | 25.89 | 24.06 | 24.92 | 23.6M |
| 2025-01-20 | 27.22 | 28.28 | 25.29 | 25.67 | 34.9M |
| 2025-01-17 | 21.27 | 25.76 | 21.19 | 25.76 | 20.7M |
| 2025-01-16 | 22.19 | 22.31 | 21.14 | 21.47 | 8.8M |
| 2025-01-15 | 22.52 | 22.70 | 21.86 | 22.14 | 7.1M |
| 2025-01-14 | 21.62 | 22.53 | 21.27 | 22.45 | 9.2M |
| 2025-01-13 | 21.41 | 21.53 | 20.24 | 21.20 | 8.3M |
| 2025-01-10 | 22.61 | 23.15 | 21.73 | 21.93 | 13.0M |
| 2025-01-09 | 23.32 | 24.37 | 23.11 | 23.39 | 14.9M |
| 2025-01-08 | 22.95 | 24.12 | 22.37 | 23.89 | 17.4M |
| 2025-01-07 | 22.30 | 23.60 | 22.06 | 23.55 | 16.5M |
| 2025-01-06 | 21.07 | 22.90 | 20.22 | 22.32 | 15.9M |
| 2025-01-03 | 20.37 | 23.00 | 19.61 | 21.65 | 15.8M |
| 2025-01-02 | 20.38 | 21.15 | 19.78 | 20.19 | 6.3M |