| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
32.07 |
32.67 |
31.86 |
32.42 |
3,628.1K |
| 09:35 |
32.35 |
32.60 |
32.04 |
32.04 |
1,956.3K |
| 09:40 |
32.05 |
32.36 |
32.04 |
32.36 |
1,260.3K |
| 09:45 |
32.36 |
32.47 |
32.32 |
32.47 |
829.3K |
| 09:50 |
32.52 |
32.96 |
32.40 |
32.92 |
2,090.9K |
| 09:55 |
32.86 |
33.09 |
32.60 |
32.86 |
1,945.7K |
| 10:00 |
32.88 |
32.92 |
32.51 |
32.51 |
1,088.8K |
| 10:05 |
32.51 |
32.87 |
32.42 |
32.87 |
949.1K |
| 10:10 |
32.90 |
33.30 |
32.88 |
33.24 |
1,816.1K |
| 10:15 |
33.24 |
33.24 |
33.01 |
33.01 |
802.0K |
| 10:20 |
33.02 |
33.30 |
32.94 |
33.30 |
705.7K |
| 10:25 |
33.33 |
34.21 |
33.33 |
34.07 |
3,023.7K |
| 10:30 |
34.08 |
34.29 |
33.67 |
34.29 |
1,413.5K |
| 10:35 |
34.30 |
34.50 |
34.13 |
34.34 |
1,561.7K |
| 10:40 |
34.34 |
34.35 |
34.01 |
34.18 |
751.2K |
| 10:45 |
34.17 |
34.29 |
34.11 |
34.11 |
476.4K |
| 10:50 |
34.11 |
34.30 |
34.01 |
34.30 |
525.1K |
| 10:55 |
34.30 |
34.45 |
34.18 |
34.20 |
369.3K |
| 11:00 |
34.19 |
34.98 |
34.19 |
34.98 |
674.4K |
| 11:05 |
34.98 |
35.00 |
34.44 |
34.44 |
895.0K |
| 11:10 |
34.42 |
34.62 |
34.28 |
34.28 |
393.3K |
| 11:15 |
34.25 |
34.48 |
34.11 |
34.34 |
487.6K |
| 11:20 |
34.30 |
34.43 |
34.20 |
34.42 |
247.4K |
| 11:25 |
34.42 |
34.44 |
34.16 |
34.33 |
274.9K |
| 13:00 |
34.34 |
34.50 |
34.21 |
34.22 |
471.7K |
| 13:05 |
34.20 |
34.22 |
34.00 |
34.02 |
487.1K |
| 13:10 |
34.02 |
34.20 |
33.99 |
33.99 |
397.2K |
| 13:15 |
33.97 |
34.00 |
33.65 |
33.71 |
743.6K |
| 13:20 |
33.71 |
33.97 |
33.69 |
33.97 |
390.0K |
| 13:25 |
33.92 |
34.13 |
33.83 |
34.13 |
196.3K |
| 13:30 |
34.16 |
34.21 |
33.90 |
33.93 |
241.4K |
| 13:35 |
33.90 |
33.91 |
33.88 |
33.88 |
210.6K |
| 13:40 |
33.90 |
34.36 |
33.88 |
34.21 |
327.0K |
| 13:45 |
34.22 |
34.22 |
33.91 |
33.93 |
219.4K |
| 13:50 |
33.93 |
34.17 |
33.92 |
34.14 |
196.1K |
| 13:55 |
34.11 |
34.13 |
34.00 |
34.13 |
187.1K |
| 14:00 |
34.13 |
34.52 |
34.13 |
34.39 |
517.4K |
| 14:05 |
34.38 |
34.39 |
33.99 |
34.16 |
310.3K |
| 14:10 |
34.17 |
34.37 |
34.17 |
34.21 |
274.5K |
| 14:15 |
34.21 |
34.24 |
34.19 |
34.21 |
178.9K |
| 14:20 |
34.21 |
34.30 |
34.19 |
34.30 |
236.9K |
| 14:25 |
34.30 |
34.30 |
34.25 |
34.28 |
267.8K |
| 14:30 |
34.28 |
34.35 |
34.28 |
34.35 |
324.4K |
| 14:35 |
34.35 |
34.50 |
34.28 |
34.28 |
525.5K |
| 14:40 |
34.28 |
34.32 |
34.26 |
34.32 |
403.1K |
| 14:45 |
34.31 |
34.40 |
34.31 |
34.40 |
511.8K |
| 14:50 |
34.40 |
34.96 |
34.40 |
34.56 |
1,195.1K |
| 14:55 |
34.55 |
34.55 |
34.47 |
34.52 |
1,324.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
27.48 |
27.80 |
27.03 |
27.37 |
10.9M |
| 2025-09-26 |
27.49 |
28.55 |
27.49 |
27.50 |
14.6M |
| 2025-09-25 |
28.25 |
29.27 |
27.82 |
27.87 |
22.3M |
| 2025-09-24 |
32.01 |
32.15 |
29.53 |
29.53 |
32.2M |
| 2025-09-23 |
33.49 |
34.49 |
32.07 |
32.81 |
29.9M |
| 2025-09-22 |
32.04 |
35.00 |
31.82 |
34.52 |
38.3M |
| 2025-09-19 |
29.98 |
33.50 |
29.70 |
32.42 |
42.2M |
| 2025-09-18 |
29.48 |
31.80 |
29.40 |
30.63 |
33.6M |
| 2025-09-17 |
30.36 |
30.58 |
29.76 |
29.79 |
19.0M |
| 2025-09-16 |
29.73 |
30.68 |
29.37 |
30.28 |
23.7M |
| 2025-09-15 |
29.40 |
30.64 |
29.38 |
29.97 |
19.8M |
| 2025-09-12 |
29.98 |
30.78 |
29.68 |
29.70 |
22.3M |
| 2025-09-11 |
30.16 |
30.88 |
29.63 |
30.14 |
28.3M |
| 2025-09-10 |
31.14 |
32.44 |
30.20 |
30.51 |
42.4M |
| 2025-09-09 |
29.00 |
31.45 |
28.41 |
31.45 |
43.5M |
| 2025-09-08 |
28.10 |
29.10 |
27.78 |
28.59 |
16.1M |
| 2025-09-05 |
26.96 |
28.45 |
26.81 |
28.18 |
20.5M |
| 2025-09-04 |
28.40 |
28.77 |
26.39 |
26.97 |
25.8M |
| 2025-09-03 |
29.90 |
30.88 |
28.90 |
29.02 |
26.0M |
| 2025-09-02 |
29.20 |
30.94 |
28.25 |
30.32 |
38.4M |
| 2025-09-01 |
28.88 |
29.65 |
28.77 |
29.25 |
27.9M |
| 2025-08-29 |
31.10 |
31.40 |
28.77 |
28.88 |
39.4M |
| 2025-08-28 |
33.96 |
34.43 |
31.26 |
31.86 |
38.0M |
| 2025-08-27 |
38.78 |
40.62 |
33.97 |
33.97 |
56.1M |
| 2025-08-26 |
32.68 |
36.93 |
32.68 |
36.93 |
26.6M |
| 2025-08-25 |
31.83 |
34.18 |
31.82 |
33.57 |
37.9M |
| 2025-08-22 |
31.80 |
33.86 |
31.67 |
32.00 |
36.6M |
| 2025-08-21 |
30.60 |
32.26 |
29.01 |
31.55 |
35.7M |
| 2025-08-20 |
30.86 |
33.45 |
30.23 |
31.44 |
32.2M |
| 2025-08-19 |
31.15 |
33.98 |
30.80 |
31.76 |
46.4M |
| 2025-08-18 |
31.50 |
32.21 |
30.58 |
31.74 |
37.8M |
| 2025-08-15 |
32.00 |
32.47 |
30.50 |
32.05 |
44.9M |
| 2025-08-14 |
34.08 |
34.97 |
31.60 |
32.65 |
51.1M |
| 2025-08-13 |
30.78 |
35.09 |
29.50 |
35.09 |
54.0M |
| 2025-08-12 |
29.71 |
32.81 |
28.98 |
31.90 |
53.6M |
| 2025-08-11 |
29.81 |
31.50 |
29.00 |
30.18 |
50.5M |
| 2025-08-08 |
30.08 |
31.79 |
28.33 |
29.77 |
59.9M |
| 2025-08-07 |
29.15 |
29.15 |
28.35 |
29.15 |
7.9M |
| 2025-08-06 |
26.00 |
26.50 |
25.00 |
26.50 |
27.1M |
| 2025-08-05 |
24.09 |
24.09 |
23.12 |
24.09 |
12.7M |
| 2025-08-04 |
20.30 |
21.90 |
20.30 |
21.90 |
13.5M |
| 2025-08-01 |
18.11 |
19.91 |
17.61 |
19.91 |
33.3M |
| 2025-07-31 |
18.94 |
19.24 |
17.90 |
18.10 |
32.9M |
| 2025-07-30 |
17.45 |
19.18 |
17.25 |
19.18 |
32.2M |
| 2025-07-29 |
17.50 |
17.70 |
17.29 |
17.44 |
7.3M |
| 2025-07-28 |
17.55 |
17.88 |
17.37 |
17.60 |
11.4M |
| 2025-07-25 |
17.17 |
17.60 |
17.05 |
17.51 |
11.9M |
| 2025-07-24 |
17.17 |
17.40 |
17.15 |
17.23 |
8.1M |
| 2025-07-23 |
17.51 |
17.53 |
17.15 |
17.18 |
11.3M |
| 2025-07-22 |
18.21 |
18.29 |
17.35 |
17.44 |
21.9M |
| 2025-07-21 |
18.63 |
19.39 |
18.15 |
18.19 |
19.8M |
| 2025-07-18 |
18.48 |
18.88 |
18.41 |
18.59 |
14.5M |
| 2025-07-17 |
17.80 |
19.35 |
17.68 |
18.64 |
25.3M |
| 2025-07-16 |
18.52 |
18.99 |
18.08 |
18.08 |
22.9M |
| 2025-07-15 |
18.28 |
19.01 |
18.02 |
18.52 |
33.8M |
| 2025-07-14 |
17.06 |
18.85 |
16.73 |
18.85 |
45.1M |
| 2025-07-11 |
17.22 |
17.88 |
17.06 |
17.14 |
19.1M |
| 2025-07-10 |
16.80 |
18.02 |
16.50 |
17.45 |
26.8M |
| 2025-07-09 |
17.99 |
18.35 |
16.91 |
17.46 |
37.4M |
| 2025-07-08 |
16.61 |
17.10 |
16.40 |
16.68 |
13.4M |
| 2025-07-07 |
16.26 |
16.75 |
16.15 |
16.63 |
9.7M |
| 2025-07-04 |
16.51 |
16.60 |
16.22 |
16.35 |
9.4M |
| 2025-07-03 |
16.03 |
16.83 |
15.99 |
16.54 |
18.6M |
| 2025-07-02 |
16.29 |
16.55 |
15.98 |
16.07 |
10.6M |
| 2025-07-01 |
16.15 |
16.48 |
15.90 |
16.00 |
13.5M |
| 2025-06-30 |
16.00 |
16.58 |
16.00 |
16.35 |
14.7M |
| 2025-06-27 |
15.88 |
16.84 |
15.81 |
16.45 |
20.7M |
| 2025-06-26 |
15.80 |
16.18 |
15.70 |
15.82 |
13.3M |
| 2025-06-25 |
15.50 |
16.24 |
15.40 |
15.84 |
14.7M |
| 2025-06-24 |
15.24 |
15.78 |
15.20 |
15.56 |
15.1M |
| 2025-06-23 |
14.40 |
15.09 |
14.35 |
15.01 |
9.4M |
| 2025-06-20 |
14.50 |
14.78 |
14.31 |
14.59 |
7.2M |
| 2025-06-19 |
14.79 |
15.12 |
14.60 |
14.62 |
10.2M |
| 2025-06-18 |
14.90 |
14.94 |
14.60 |
14.83 |
8.2M |
| 2025-06-17 |
15.18 |
15.24 |
14.83 |
14.99 |
8.8M |
| 2025-06-16 |
15.00 |
15.31 |
15.00 |
15.17 |
6.9M |
| 2025-06-13 |
16.10 |
16.10 |
15.25 |
15.27 |
15.3M |
| 2025-06-12 |
16.16 |
16.52 |
16.02 |
16.20 |
11.1M |
| 2025-06-11 |
16.78 |
16.92 |
16.38 |
16.44 |
13.9M |
| 2025-06-10 |
17.21 |
17.21 |
16.01 |
16.41 |
20.8M |
| 2025-06-09 |
17.04 |
17.57 |
16.92 |
17.20 |
14.3M |
| 2025-06-06 |
17.50 |
17.50 |
16.90 |
17.10 |
16.8M |
| 2025-06-05 |
16.87 |
17.70 |
16.54 |
17.57 |
28.7M |
| 2025-06-04 |
16.85 |
17.20 |
16.65 |
16.88 |
16.0M |
| 2025-06-03 |
16.51 |
17.09 |
16.51 |
16.95 |
20.1M |
| 2025-05-30 |
17.30 |
17.49 |
16.71 |
16.85 |
25.0M |
| 2025-05-29 |
17.12 |
17.65 |
16.99 |
17.45 |
38.8M |
| 2025-05-28 |
16.92 |
17.95 |
16.73 |
17.27 |
52.4M |
| 2025-05-27 |
15.19 |
16.71 |
14.92 |
16.71 |
36.9M |
| 2025-05-26 |
15.29 |
15.32 |
14.90 |
15.19 |
14.6M |
| 2025-05-23 |
15.43 |
16.45 |
15.20 |
15.20 |
20.4M |
| 2025-05-22 |
15.85 |
16.17 |
15.43 |
15.46 |
13.3M |
| 2025-05-21 |
16.10 |
16.26 |
15.87 |
15.94 |
15.1M |
| 2025-05-20 |
15.93 |
16.58 |
15.58 |
16.22 |
29.4M |
| 2025-05-19 |
15.45 |
16.27 |
14.95 |
15.98 |
23.1M |
| 2025-05-16 |
15.28 |
15.65 |
15.16 |
15.42 |
12.5M |
| 2025-05-15 |
15.66 |
15.72 |
15.20 |
15.43 |
10.2M |
| 2025-05-14 |
15.63 |
15.95 |
15.57 |
15.68 |
13.5M |
| 2025-05-13 |
16.10 |
16.11 |
15.59 |
15.62 |
12.5M |
| 2025-05-12 |
15.83 |
16.47 |
15.80 |
15.99 |
21.3M |
| 2025-05-09 |
15.66 |
15.86 |
15.27 |
15.57 |
15.9M |
| 2025-05-08 |
15.76 |
16.08 |
15.67 |
15.79 |
16.1M |
| 2025-05-07 |
16.10 |
16.25 |
15.55 |
15.78 |
28.5M |
| 2025-05-06 |
15.30 |
15.99 |
15.19 |
15.92 |
29.9M |
| 2025-04-30 |
14.60 |
15.46 |
14.50 |
15.21 |
25.5M |
| 2025-04-29 |
14.27 |
14.85 |
14.15 |
14.60 |
18.6M |
| 2025-04-28 |
14.67 |
14.70 |
14.16 |
14.18 |
12.0M |
| 2025-04-25 |
14.73 |
14.96 |
14.48 |
14.74 |
19.1M |
| 2025-04-24 |
15.11 |
15.36 |
14.67 |
14.73 |
33.6M |
| 2025-04-23 |
13.95 |
15.11 |
13.86 |
15.11 |
24.4M |
| 2025-04-22 |
14.08 |
14.20 |
13.69 |
13.74 |
9.0M |
| 2025-04-21 |
13.35 |
14.08 |
13.25 |
13.92 |
14.0M |
| 2025-04-18 |
13.54 |
13.65 |
13.29 |
13.35 |
10.0M |
| 2025-04-17 |
13.55 |
13.96 |
13.52 |
13.53 |
14.7M |
| 2025-04-16 |
13.80 |
14.21 |
13.41 |
13.83 |
18.5M |
| 2025-04-15 |
14.10 |
14.26 |
13.60 |
13.89 |
16.8M |
| 2025-04-14 |
13.90 |
14.30 |
13.79 |
13.91 |
18.7M |
| 2025-04-11 |
13.54 |
13.99 |
13.33 |
13.69 |
20.9M |
| 2025-04-10 |
13.35 |
14.10 |
13.12 |
13.54 |
28.5M |
| 2025-04-09 |
11.56 |
13.09 |
11.01 |
13.09 |
22.0M |
| 2025-04-08 |
12.88 |
13.12 |
11.84 |
11.90 |
24.2M |
| 2025-04-07 |
13.51 |
13.94 |
13.15 |
13.15 |
9.8M |
| 2025-04-03 |
14.79 |
15.57 |
14.60 |
14.61 |
18.5M |
| 2025-04-02 |
14.68 |
15.30 |
14.50 |
15.04 |
22.8M |
| 2025-04-01 |
15.13 |
15.18 |
14.54 |
14.60 |
15.8M |
| 2025-03-31 |
15.13 |
15.13 |
14.47 |
15.00 |
20.6M |
| 2025-03-28 |
15.99 |
16.55 |
15.09 |
15.13 |
29.9M |
| 2025-03-27 |
16.09 |
17.28 |
15.69 |
16.31 |
34.9M |
| 2025-03-26 |
15.80 |
17.28 |
15.80 |
16.30 |
33.1M |
| 2025-03-25 |
18.39 |
19.49 |
16.72 |
16.73 |
41.2M |
| 2025-03-24 |
19.18 |
19.91 |
18.39 |
18.58 |
44.2M |
| 2025-03-21 |
19.98 |
20.43 |
19.11 |
20.43 |
65.3M |
| 2025-03-20 |
16.77 |
18.57 |
16.67 |
18.57 |
16.8M |
| 2025-03-19 |
16.00 |
17.51 |
15.87 |
16.88 |
43.5M |
| 2025-03-18 |
15.68 |
16.42 |
15.30 |
16.20 |
39.5M |
| 2025-03-17 |
16.34 |
16.59 |
15.59 |
15.68 |
48.8M |
| 2025-03-14 |
14.06 |
15.71 |
13.55 |
15.71 |
27.3M |
| 2025-03-13 |
15.08 |
15.48 |
14.03 |
14.28 |
20.9M |
| 2025-03-12 |
15.40 |
15.59 |
15.18 |
15.26 |
21.3M |
| 2025-03-11 |
14.66 |
15.99 |
14.59 |
15.50 |
26.0M |
| 2025-03-10 |
14.68 |
15.24 |
14.45 |
15.01 |
23.3M |
| 2025-03-07 |
14.60 |
15.09 |
14.44 |
14.66 |
19.5M |
| 2025-03-06 |
14.74 |
15.40 |
14.62 |
14.75 |
31.9M |
| 2025-03-05 |
13.95 |
15.55 |
13.95 |
14.88 |
31.6M |
| 2025-03-04 |
13.59 |
14.85 |
13.42 |
14.31 |
27.1M |
| 2025-03-03 |
13.80 |
14.29 |
13.47 |
13.80 |
21.5M |
| 2025-02-28 |
13.83 |
14.31 |
13.28 |
13.93 |
29.4M |
| 2025-02-27 |
14.45 |
14.66 |
13.61 |
13.90 |
32.1M |
| 2025-02-26 |
13.14 |
14.40 |
13.10 |
14.40 |
27.1M |
| 2025-02-25 |
12.87 |
13.20 |
12.77 |
13.09 |
11.0M |
| 2025-02-24 |
13.27 |
13.36 |
12.93 |
12.99 |
13.5M |
| 2025-02-21 |
12.96 |
13.46 |
12.91 |
13.19 |
17.8M |
| 2025-02-20 |
13.10 |
13.21 |
12.88 |
13.04 |
18.5M |
| 2025-02-19 |
12.48 |
13.76 |
12.41 |
13.41 |
35.2M |
| 2025-02-18 |
11.98 |
13.23 |
11.92 |
12.87 |
29.0M |
| 2025-02-17 |
11.87 |
12.04 |
11.87 |
12.03 |
3.9M |
| 2025-02-14 |
11.98 |
12.15 |
11.84 |
11.90 |
4.3M |
| 2025-02-13 |
12.25 |
12.42 |
11.98 |
12.00 |
5.6M |
| 2025-02-12 |
12.10 |
12.35 |
11.98 |
12.29 |
7.9M |
| 2025-02-11 |
12.12 |
12.14 |
11.95 |
12.04 |
3.6M |
| 2025-02-10 |
11.95 |
12.13 |
11.90 |
12.11 |
5.1M |
| 2025-02-07 |
12.13 |
12.21 |
11.93 |
12.08 |
6.1M |
| 2025-02-06 |
11.71 |
12.14 |
11.61 |
12.12 |
5.3M |
| 2025-02-05 |
11.49 |
11.75 |
11.49 |
11.72 |
2.9M |
| 2025-01-27 |
11.76 |
11.88 |
11.43 |
11.49 |
3.7M |
| 2025-01-24 |
11.54 |
11.77 |
11.40 |
11.75 |
4.5M |
| 2025-01-23 |
11.69 |
11.81 |
11.35 |
11.50 |
5.4M |
| 2025-01-22 |
11.67 |
11.85 |
11.54 |
11.60 |
3.5M |
| 2025-01-21 |
11.84 |
11.97 |
11.61 |
11.77 |
3.3M |
| 2025-01-20 |
11.73 |
11.84 |
11.58 |
11.69 |
3.8M |
| 2025-01-17 |
11.53 |
12.35 |
11.50 |
11.63 |
6.1M |
| 2025-01-16 |
11.69 |
11.98 |
11.50 |
11.58 |
4.2M |
| 2025-01-15 |
11.66 |
11.78 |
11.54 |
11.63 |
4.4M |
| 2025-01-14 |
11.03 |
11.67 |
11.03 |
11.66 |
7.0M |
| 2025-01-13 |
10.67 |
11.20 |
10.56 |
11.03 |
5.2M |
| 2025-01-10 |
11.16 |
11.36 |
10.81 |
10.83 |
5.8M |
| 2025-01-09 |
10.87 |
11.38 |
10.74 |
11.15 |
7.7M |
| 2025-01-08 |
10.67 |
10.97 |
10.34 |
10.88 |
5.2M |
| 2025-01-07 |
10.66 |
10.77 |
10.46 |
10.77 |
4.1M |
| 2025-01-06 |
10.52 |
10.68 |
10.18 |
10.47 |
4.0M |
| 2025-01-03 |
11.41 |
11.49 |
10.57 |
10.59 |
7.6M |
| 2025-01-02 |
11.73 |
11.93 |
11.24 |
11.39 |
6.9M |