| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
30.90 |
31.60 |
30.90 |
31.40 |
20,880.3K |
| 09:35 |
31.40 |
31.48 |
31.14 |
31.24 |
5,142.4K |
| 09:40 |
31.22 |
31.40 |
31.22 |
31.32 |
4,475.5K |
| 09:45 |
31.32 |
31.42 |
31.24 |
31.30 |
2,289.7K |
| 09:50 |
31.28 |
31.32 |
31.02 |
31.02 |
4,514.4K |
| 09:55 |
31.00 |
31.12 |
30.94 |
30.98 |
4,203.3K |
| 10:00 |
30.96 |
31.02 |
30.88 |
30.90 |
2,882.0K |
| 10:05 |
30.92 |
30.92 |
30.48 |
30.52 |
2,848.1K |
| 10:10 |
30.56 |
30.80 |
30.52 |
30.80 |
1,777.0K |
| 10:15 |
30.78 |
30.86 |
30.72 |
30.74 |
816.0K |
| 10:20 |
30.76 |
30.80 |
30.70 |
30.78 |
702.0K |
| 10:25 |
30.78 |
30.92 |
30.76 |
30.92 |
1,224.0K |
| 10:30 |
30.94 |
31.16 |
30.92 |
31.16 |
1,218.0K |
| 10:35 |
31.16 |
31.30 |
31.16 |
31.18 |
880.3K |
| 10:40 |
31.20 |
31.28 |
31.12 |
31.20 |
784.0K |
| 10:45 |
31.22 |
31.22 |
31.12 |
31.22 |
963.0K |
| 10:50 |
31.22 |
31.26 |
31.16 |
31.16 |
1,191.0K |
| 10:55 |
31.18 |
31.44 |
31.16 |
31.42 |
2,443.9K |
| 11:00 |
31.44 |
31.50 |
31.40 |
31.44 |
1,692.0K |
| 11:05 |
31.46 |
31.60 |
31.44 |
31.46 |
3,860.2K |
| 11:10 |
31.48 |
31.48 |
31.36 |
31.42 |
502.8K |
| 11:15 |
31.40 |
31.46 |
31.38 |
31.46 |
660.0K |
| 11:20 |
31.44 |
31.46 |
31.42 |
31.46 |
339.4K |
| 11:25 |
31.44 |
31.46 |
31.36 |
31.38 |
456.0K |
| 11:30 |
31.36 |
31.38 |
31.28 |
31.36 |
510.0K |
| 11:35 |
31.38 |
31.38 |
31.30 |
31.32 |
298.0K |
| 11:40 |
31.34 |
31.40 |
31.34 |
31.40 |
134.0K |
| 11:45 |
31.38 |
31.44 |
31.38 |
31.44 |
590.0K |
| 11:50 |
31.44 |
31.52 |
31.42 |
31.52 |
1,444.0K |
| 11:55 |
31.50 |
31.52 |
31.48 |
31.50 |
471.0K |
| 13:00 |
31.48 |
31.48 |
31.30 |
31.30 |
1,629.0K |
| 13:05 |
31.32 |
31.42 |
31.32 |
31.42 |
528.0K |
| 13:10 |
31.40 |
31.40 |
31.34 |
31.34 |
986.6K |
| 13:15 |
31.36 |
31.36 |
31.28 |
31.32 |
782.0K |
| 13:20 |
31.32 |
31.34 |
31.22 |
31.22 |
902.8K |
| 13:25 |
31.24 |
31.24 |
31.08 |
31.08 |
584.0K |
| 13:30 |
31.14 |
31.16 |
31.12 |
31.14 |
659.0K |
| 13:35 |
31.16 |
31.22 |
31.16 |
31.20 |
578.1K |
| 13:40 |
31.18 |
31.24 |
31.16 |
31.16 |
544.0K |
| 13:45 |
31.18 |
31.18 |
31.12 |
31.12 |
501.8K |
| 13:50 |
31.14 |
31.18 |
31.12 |
31.16 |
944.0K |
| 13:55 |
31.16 |
31.20 |
31.14 |
31.20 |
656.0K |
| 14:00 |
31.22 |
31.28 |
31.18 |
31.20 |
638.0K |
| 14:05 |
31.22 |
31.24 |
31.18 |
31.22 |
464.0K |
| 14:10 |
31.20 |
31.22 |
31.14 |
31.18 |
640.0K |
| 14:15 |
31.20 |
31.20 |
31.14 |
31.16 |
442.0K |
| 14:20 |
31.14 |
31.20 |
31.14 |
31.14 |
768.0K |
| 14:25 |
31.16 |
31.20 |
31.14 |
31.20 |
435.0K |
| 14:30 |
31.18 |
31.24 |
31.16 |
31.20 |
1,224.3K |
| 14:35 |
31.22 |
31.30 |
31.20 |
31.28 |
1,430.0K |
| 14:40 |
31.30 |
31.30 |
31.22 |
31.26 |
1,774.6K |
| 14:45 |
31.26 |
31.26 |
31.20 |
31.20 |
358.0K |
| 14:50 |
31.20 |
31.20 |
31.14 |
31.16 |
394.0K |
| 14:55 |
31.14 |
31.16 |
31.12 |
31.14 |
504.0K |
| 15:00 |
31.16 |
31.16 |
31.08 |
31.12 |
1,099.7K |
| 15:05 |
31.12 |
31.12 |
31.02 |
31.06 |
1,098.1K |
| 15:10 |
31.04 |
31.06 |
31.04 |
31.06 |
420.6K |
| 15:15 |
31.04 |
31.04 |
30.96 |
30.98 |
942.1K |
| 15:20 |
30.98 |
31.00 |
30.94 |
30.96 |
707.0K |
| 15:25 |
30.96 |
31.00 |
30.96 |
31.00 |
450.3K |
| 15:30 |
30.98 |
31.00 |
30.90 |
30.94 |
1,518.0K |
| 15:35 |
30.92 |
30.96 |
30.92 |
30.94 |
1,181.0K |
| 15:40 |
30.94 |
30.96 |
30.90 |
30.90 |
2,056.0K |
| 15:45 |
30.92 |
31.00 |
30.90 |
30.96 |
2,423.0K |
| 15:50 |
30.98 |
31.06 |
30.96 |
30.98 |
2,344.5K |
| 15:55 |
31.00 |
31.18 |
30.98 |
31.16 |
6,768.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
30.66 |
31.94 |
30.32 |
30.38 |
68.2M |
| 2025-09-25 |
30.80 |
31.62 |
30.48 |
31.16 |
109.6M |
| 2025-09-24 |
29.72 |
30.02 |
29.46 |
29.64 |
34.8M |
| 2025-09-23 |
29.82 |
30.36 |
29.20 |
29.70 |
71.2M |
| 2025-09-22 |
29.70 |
29.76 |
28.78 |
29.54 |
77.1M |
| 2025-09-19 |
28.06 |
29.40 |
28.06 |
29.08 |
278.7M |
| 2025-09-18 |
28.40 |
29.04 |
27.84 |
28.30 |
107.4M |
| 2025-09-17 |
29.06 |
29.08 |
28.32 |
28.78 |
101.0M |
| 2025-09-16 |
30.00 |
30.28 |
28.28 |
29.38 |
81.4M |
| 2025-09-15 |
29.72 |
29.94 |
29.18 |
29.54 |
68.3M |
| 2025-09-12 |
29.76 |
29.98 |
29.28 |
29.78 |
70.1M |
| 2025-09-11 |
28.84 |
29.94 |
28.78 |
29.36 |
62.4M |
| 2025-09-10 |
28.46 |
29.04 |
27.80 |
29.00 |
68.8M |
| 2025-09-09 |
28.24 |
29.06 |
27.88 |
28.86 |
71.0M |
| 2025-09-08 |
28.62 |
28.84 |
27.36 |
27.74 |
65.2M |
| 2025-09-05 |
26.66 |
28.50 |
26.66 |
28.24 |
74.5M |
| 2025-09-04 |
27.92 |
28.24 |
26.38 |
26.68 |
96.4M |
| 2025-09-03 |
27.80 |
28.56 |
27.34 |
27.60 |
57.9M |
| 2025-09-02 |
27.60 |
27.98 |
26.82 |
27.10 |
80.3M |
| 2025-09-01 |
26.28 |
27.76 |
26.22 |
27.56 |
120.6M |
| 2025-08-29 |
24.90 |
26.00 |
24.66 |
25.58 |
76.2M |
| 2025-08-28 |
24.74 |
25.14 |
24.38 |
24.68 |
34.9M |
| 2025-08-27 |
25.20 |
25.30 |
24.56 |
24.74 |
44.5M |
| 2025-08-26 |
24.34 |
25.16 |
24.34 |
24.80 |
58.2M |
| 2025-08-25 |
23.50 |
24.58 |
23.50 |
24.34 |
80.0M |
| 2025-08-22 |
23.08 |
23.14 |
22.66 |
22.88 |
23.5M |
| 2025-08-21 |
23.36 |
23.36 |
22.74 |
22.90 |
35.1M |
| 2025-08-20 |
22.92 |
23.34 |
22.66 |
23.26 |
41.6M |
| 2025-08-19 |
23.80 |
23.80 |
22.86 |
23.12 |
30.9M |
| 2025-08-18 |
24.10 |
24.16 |
23.48 |
23.48 |
33.1M |
| 2025-08-15 |
23.80 |
24.16 |
23.40 |
24.10 |
41.2M |
| 2025-08-14 |
23.80 |
24.14 |
23.68 |
23.94 |
37.9M |
| 2025-08-13 |
23.00 |
23.70 |
22.90 |
23.70 |
40.1M |
| 2025-08-12 |
22.78 |
23.06 |
22.42 |
22.88 |
21.7M |
| 2025-08-11 |
23.00 |
23.06 |
22.44 |
22.86 |
38.2M |
| 2025-08-08 |
22.56 |
23.20 |
22.50 |
23.06 |
41.7M |
| 2025-08-07 |
22.32 |
22.50 |
21.82 |
22.50 |
33.0M |
| 2025-08-06 |
22.00 |
22.38 |
21.84 |
22.20 |
22.1M |
| 2025-08-05 |
21.78 |
22.14 |
21.60 |
22.02 |
34.1M |
| 2025-08-04 |
21.68 |
21.84 |
21.50 |
21.66 |
42.0M |
| 2025-08-01 |
20.85 |
21.55 |
20.85 |
21.15 |
41.6M |
| 2025-07-31 |
21.80 |
21.80 |
20.90 |
20.95 |
91.6M |
| 2025-07-30 |
22.35 |
22.70 |
22.10 |
22.30 |
39.4M |
| 2025-07-29 |
22.05 |
22.55 |
21.80 |
22.40 |
36.3M |
| 2025-07-28 |
22.50 |
22.70 |
22.10 |
22.50 |
36.7M |
| 2025-07-25 |
22.40 |
22.70 |
22.30 |
22.45 |
31.8M |
| 2025-07-24 |
22.35 |
22.75 |
22.20 |
22.55 |
46.6M |
| 2025-07-23 |
22.80 |
23.00 |
22.40 |
22.70 |
80.2M |
| 2025-07-22 |
21.80 |
22.70 |
21.70 |
22.45 |
86.5M |
| 2025-07-21 |
21.15 |
21.75 |
20.80 |
21.65 |
67.8M |
| 2025-07-18 |
20.50 |
21.15 |
20.35 |
20.95 |
62.6M |
| 2025-07-17 |
20.60 |
20.75 |
20.10 |
20.25 |
39.1M |
| 2025-07-16 |
20.40 |
20.75 |
20.25 |
20.55 |
26.6M |
| 2025-07-15 |
20.45 |
20.50 |
19.94 |
20.40 |
44.1M |
| 2025-07-14 |
20.20 |
20.70 |
20.20 |
20.45 |
42.5M |
| 2025-07-11 |
19.72 |
20.55 |
19.72 |
20.00 |
49.7M |
| 2025-07-10 |
20.00 |
20.05 |
19.70 |
19.80 |
47.5M |
| 2025-07-09 |
20.70 |
20.75 |
19.70 |
20.00 |
90.0M |
| 2025-07-08 |
20.55 |
20.95 |
20.35 |
20.70 |
38.1M |
| 2025-07-07 |
20.85 |
20.85 |
20.30 |
20.35 |
37.5M |
| 2025-07-04 |
21.00 |
21.25 |
20.60 |
21.05 |
45.5M |
| 2025-07-03 |
21.15 |
21.50 |
20.80 |
21.25 |
77.1M |
| 2025-07-02 |
20.80 |
21.10 |
20.55 |
20.60 |
75.2M |
| 2025-06-30 |
20.60 |
20.85 |
19.98 |
20.05 |
36.9M |
| 2025-06-27 |
19.96 |
21.05 |
19.94 |
20.50 |
90.3M |
| 2025-06-26 |
19.44 |
19.94 |
19.34 |
19.68 |
35.7M |
| 2025-06-25 |
19.40 |
19.70 |
19.20 |
19.46 |
39.9M |
| 2025-06-24 |
19.28 |
19.72 |
19.02 |
19.26 |
37.7M |
| 2025-06-23 |
19.08 |
19.34 |
18.96 |
19.26 |
38.0M |
| 2025-06-20 |
19.00 |
19.36 |
18.92 |
19.18 |
58.2M |
| 2025-06-19 |
19.70 |
19.72 |
19.00 |
19.00 |
53.8M |
| 2025-06-18 |
19.64 |
19.76 |
19.16 |
19.76 |
38.9M |
| 2025-06-17 |
19.62 |
19.74 |
19.34 |
19.70 |
40.6M |
| 2025-06-16 |
20.10 |
20.25 |
19.50 |
19.54 |
60.1M |
| 2025-06-13 |
20.60 |
20.70 |
19.92 |
20.10 |
97.4M |
| 2025-06-12 |
19.10 |
20.35 |
19.10 |
20.00 |
108.5M |
| 2025-06-11 |
18.50 |
19.16 |
18.44 |
19.06 |
72.7M |
| 2025-06-10 |
18.10 |
18.46 |
18.00 |
18.40 |
42.5M |
| 2025-06-09 |
18.32 |
18.32 |
17.50 |
18.04 |
99.0M |
| 2025-06-06 |
18.12 |
18.54 |
18.02 |
18.34 |
58.3M |
| 2025-06-05 |
18.26 |
18.48 |
17.86 |
17.94 |
38.1M |
| 2025-06-04 |
18.16 |
18.48 |
18.08 |
18.18 |
25.5M |
| 2025-06-03 |
18.16 |
18.48 |
18.10 |
18.16 |
51.2M |
| 2025-06-02 |
17.42 |
17.76 |
17.20 |
17.76 |
25.8M |
| 2025-05-30 |
17.86 |
17.88 |
17.46 |
17.50 |
51.3M |
| 2025-05-29 |
17.66 |
17.94 |
17.60 |
17.86 |
25.9M |
| 2025-05-28 |
17.80 |
18.10 |
17.78 |
17.90 |
24.5M |
| 2025-05-27 |
18.52 |
18.60 |
17.60 |
17.86 |
62.3M |
| 2025-05-26 |
18.46 |
19.02 |
18.40 |
18.44 |
35.3M |
| 2025-05-23 |
18.58 |
18.76 |
18.44 |
18.72 |
49.9M |
| 2025-05-22 |
18.56 |
18.98 |
18.46 |
18.58 |
54.5M |
| 2025-05-21 |
17.50 |
18.68 |
17.46 |
18.56 |
113.8M |
| 2025-05-20 |
17.38 |
17.70 |
17.38 |
17.50 |
26.7M |
| 2025-05-19 |
17.12 |
17.46 |
17.12 |
17.34 |
20.8M |
| 2025-05-16 |
17.32 |
17.58 |
17.28 |
17.34 |
40.0M |
| 2025-05-15 |
17.56 |
17.66 |
17.10 |
17.32 |
43.9M |
| 2025-05-14 |
17.70 |
17.92 |
17.46 |
17.68 |
45.1M |
| 2025-05-13 |
17.48 |
17.70 |
17.20 |
17.50 |
26.8M |
| 2025-05-12 |
17.32 |
17.68 |
16.98 |
17.50 |
43.7M |
| 2025-05-09 |
17.44 |
17.46 |
17.18 |
17.34 |
37.1M |
| 2025-05-08 |
17.68 |
17.90 |
17.52 |
17.60 |
33.1M |
| 2025-05-07 |
17.78 |
18.08 |
17.64 |
17.82 |
44.9M |
| 2025-05-06 |
17.70 |
17.76 |
17.42 |
17.68 |
62.3M |
| 2025-05-02 |
17.42 |
17.68 |
17.34 |
17.46 |
43.7M |
| 2025-04-30 |
17.06 |
17.14 |
16.82 |
16.98 |
43.2M |
| 2025-04-29 |
17.14 |
17.24 |
17.00 |
17.20 |
32.7M |
| 2025-04-28 |
17.08 |
17.16 |
16.70 |
17.14 |
41.0M |
| 2025-04-25 |
17.40 |
17.44 |
17.00 |
17.10 |
41.1M |
| 2025-04-24 |
17.16 |
17.52 |
16.88 |
17.24 |
58.0M |
| 2025-04-23 |
17.76 |
17.76 |
16.98 |
17.16 |
108.9M |
| 2025-04-22 |
18.10 |
18.34 |
17.82 |
18.02 |
156.4M |
| 2025-04-17 |
17.68 |
18.00 |
17.16 |
17.22 |
80.6M |
| 2025-04-16 |
17.44 |
17.56 |
16.90 |
17.18 |
60.5M |
| 2025-04-15 |
17.22 |
17.32 |
16.74 |
17.22 |
51.6M |
| 2025-04-14 |
16.88 |
17.66 |
16.76 |
17.22 |
108.5M |
| 2025-04-11 |
16.10 |
16.66 |
16.02 |
16.54 |
124.9M |
| 2025-04-10 |
15.34 |
15.98 |
15.20 |
15.64 |
120.6M |
| 2025-04-09 |
14.10 |
14.94 |
14.02 |
14.84 |
117.6M |
| 2025-04-08 |
14.66 |
15.06 |
14.60 |
14.80 |
104.1M |
| 2025-04-07 |
14.42 |
15.46 |
14.16 |
14.34 |
210.2M |
| 2025-04-03 |
16.90 |
17.08 |
16.62 |
16.94 |
72.9M |
| 2025-04-02 |
17.68 |
17.68 |
17.12 |
17.32 |
57.0M |
| 2025-04-01 |
17.76 |
18.06 |
17.50 |
17.68 |
38.4M |
| 2025-03-31 |
17.80 |
18.16 |
17.52 |
17.68 |
65.8M |
| 2025-03-28 |
18.10 |
18.20 |
17.68 |
18.04 |
70.9M |
| 2025-03-27 |
18.38 |
18.40 |
17.54 |
17.82 |
83.2M |
| 2025-03-26 |
18.70 |
19.26 |
18.14 |
18.38 |
112.1M |
| 2025-03-25 |
17.88 |
18.68 |
17.84 |
18.54 |
118.3M |
| 2025-03-24 |
17.54 |
18.30 |
17.42 |
18.14 |
103.8M |
| 2025-03-21 |
18.18 |
18.20 |
17.12 |
17.28 |
105.8M |
| 2025-03-20 |
18.32 |
18.54 |
18.08 |
18.18 |
89.4M |
| 2025-03-19 |
17.90 |
18.16 |
17.64 |
18.06 |
60.4M |
| 2025-03-18 |
17.40 |
18.06 |
17.20 |
17.76 |
82.4M |
| 2025-03-17 |
17.16 |
17.46 |
16.98 |
17.04 |
61.7M |
| 2025-03-14 |
16.70 |
17.38 |
16.70 |
17.08 |
117.6M |
| 2025-03-13 |
16.22 |
16.54 |
16.22 |
16.28 |
67.9M |
| 2025-03-12 |
15.80 |
16.08 |
15.58 |
16.08 |
51.2M |
| 2025-03-11 |
15.70 |
15.70 |
15.38 |
15.54 |
63.7M |
| 2025-03-10 |
15.98 |
16.20 |
15.80 |
16.14 |
47.0M |
| 2025-03-07 |
16.00 |
16.28 |
15.66 |
15.98 |
56.8M |
| 2025-03-06 |
15.66 |
16.10 |
15.66 |
15.92 |
71.3M |
| 2025-03-05 |
15.22 |
15.44 |
15.08 |
15.36 |
29.2M |
| 2025-03-04 |
14.74 |
15.28 |
14.70 |
15.10 |
33.8M |
| 2025-03-03 |
14.68 |
15.12 |
14.68 |
14.88 |
44.8M |
| 2025-02-28 |
15.02 |
15.02 |
14.54 |
14.54 |
66.8M |
| 2025-02-27 |
15.32 |
15.46 |
15.02 |
15.16 |
53.0M |
| 2025-02-26 |
15.34 |
15.60 |
15.24 |
15.50 |
46.3M |
| 2025-02-25 |
15.60 |
15.60 |
15.18 |
15.28 |
35.9M |
| 2025-02-24 |
15.42 |
15.72 |
15.22 |
15.60 |
45.7M |
| 2025-02-21 |
15.84 |
15.96 |
15.52 |
15.66 |
37.7M |
| 2025-02-20 |
15.80 |
15.88 |
15.52 |
15.78 |
33.5M |
| 2025-02-19 |
15.86 |
16.00 |
15.70 |
15.82 |
24.9M |
| 2025-02-18 |
15.96 |
16.02 |
15.70 |
15.84 |
41.7M |
| 2025-02-17 |
16.06 |
16.28 |
15.80 |
15.92 |
76.9M |
| 2025-02-14 |
16.50 |
16.72 |
16.34 |
16.64 |
34.5M |
| 2025-02-13 |
16.46 |
16.64 |
16.20 |
16.30 |
59.1M |
| 2025-02-12 |
16.36 |
16.36 |
16.06 |
16.24 |
51.6M |
| 2025-02-11 |
16.34 |
16.82 |
16.18 |
16.38 |
84.6M |
| 2025-02-10 |
15.92 |
16.26 |
15.86 |
16.14 |
72.3M |
| 2025-02-07 |
15.80 |
15.94 |
15.46 |
15.72 |
44.9M |
| 2025-02-06 |
15.52 |
15.78 |
15.38 |
15.62 |
61.6M |
| 2025-02-05 |
15.44 |
15.48 |
15.12 |
15.46 |
37.4M |
| 2025-02-04 |
15.00 |
15.44 |
14.86 |
15.30 |
44.9M |
| 2025-02-03 |
14.50 |
14.74 |
14.30 |
14.72 |
29.0M |
| 2025-01-28 |
14.92 |
14.96 |
14.50 |
14.56 |
12.2M |
| 2025-01-27 |
14.66 |
14.98 |
14.54 |
14.92 |
56.9M |
| 2025-01-24 |
14.60 |
15.04 |
14.50 |
14.90 |
45.4M |
| 2025-01-23 |
14.88 |
14.88 |
14.48 |
14.60 |
45.4M |
| 2025-01-22 |
15.14 |
15.20 |
14.72 |
14.84 |
44.1M |
| 2025-01-21 |
15.10 |
15.14 |
14.86 |
15.00 |
36.2M |
| 2025-01-20 |
15.00 |
15.08 |
14.80 |
14.86 |
50.8M |
| 2025-01-17 |
14.86 |
15.14 |
14.76 |
15.04 |
53.2M |
| 2025-01-16 |
14.88 |
15.16 |
14.76 |
14.84 |
87.6M |
| 2025-01-15 |
15.12 |
15.12 |
14.10 |
14.48 |
210.2M |
| 2025-01-14 |
15.20 |
15.46 |
14.96 |
15.38 |
40.7M |
| 2025-01-13 |
14.96 |
15.46 |
14.96 |
15.32 |
46.7M |
| 2025-01-10 |
15.00 |
15.24 |
14.82 |
15.14 |
52.8M |
| 2025-01-09 |
14.76 |
15.00 |
14.54 |
14.68 |
33.2M |
| 2025-01-08 |
14.76 |
14.84 |
14.50 |
14.62 |
36.7M |
| 2025-01-07 |
14.16 |
14.74 |
14.16 |
14.74 |
51.1M |
| 2025-01-06 |
14.44 |
14.58 |
14.18 |
14.28 |
28.1M |
| 2025-01-03 |
14.20 |
14.76 |
14.20 |
14.46 |
41.4M |
| 2025-01-02 |
14.02 |
14.44 |
13.86 |
14.18 |
36.4M |