21.00
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 21.35 | 21.50 | 21.35 | 21.50 | 0.2K |
| 09:10 | 21.35 | 21.60 | 21.35 | 21.55 | 5.6K |
| 09:15 | 21.55 | 21.60 | 21.55 | 21.60 | 1.4K |
| 09:25 | 21.50 | 21.50 | 21.50 | 21.50 | 0.7K |
| 09:40 | 21.65 | 21.65 | 21.65 | 21.65 | 1.0K |
| 10:05 | 21.40 | 21.40 | 21.40 | 21.40 | 4.5K |
| 10:10 | 21.40 | 21.40 | 21.40 | 21.40 | 0.1K |
| 10:20 | 21.55 | 21.55 | 21.55 | 21.55 | 0.5K |
| 10:35 | 21.45 | 21.65 | 21.45 | 21.65 | 6.0K |
| 10:45 | 21.55 | 21.55 | 21.55 | 21.55 | 0.1K |
| 10:55 | 21.60 | 21.65 | 21.60 | 21.65 | 0.4K |
| 11:05 | 21.65 | 21.75 | 21.65 | 21.75 | 1.9K |
| 11:15 | 21.80 | 21.80 | 21.80 | 21.80 | 0.7K |
| 11:20 | 21.70 | 21.70 | 21.70 | 21.70 | 0.9K |
| 11:25 | 21.85 | 21.85 | 21.85 | 21.85 | 0.5K |
| 11:30 | 21.75 | 22.05 | 21.75 | 22.05 | 2.4K |
| 11:50 | 22.00 | 22.00 | 22.00 | 22.00 | 2.2K |
| 12:15 | 22.15 | 22.15 | 22.10 | 22.10 | 1.0K |
| 12:35 | 22.00 | 22.00 | 22.00 | 22.00 | 2.9K |
| 13:00 | 22.10 | 22.10 | 22.10 | 22.10 | 0.1K |
| 13:10 | 22.05 | 22.05 | 22.05 | 22.05 | 0.7K |
| 13:20 | 22.25 | 22.25 | 22.20 | 22.20 | 4.7K |
| 13:25 | 22.20 | 22.30 | 22.20 | 22.30 | 0.4K |
| 13:35 | 22.15 | 22.15 | 22.05 | 22.05 | 0.5K |
| 13:55 | 22.15 | 22.15 | 22.15 | 22.15 | 0.5K |
| 14:05 | 22.25 | 22.25 | 22.25 | 22.25 | 0.6K |
| 14:10 | 22.20 | 22.20 | 22.20 | 22.20 | 0.5K |
| 14:25 | 22.25 | 22.25 | 22.00 | 22.00 | 1.3K |
| 14:45 | 22.10 | 22.10 | 22.10 | 22.10 | 1.1K |
| 14:50 | 22.10 | 22.15 | 22.10 | 22.15 | 1.4K |
| 15:15 | 22.10 | 22.10 | 22.10 | 22.10 | 0.1K |
| 15:20 | 22.15 | 22.15 | 22.10 | 22.10 | 1.9K |
| 15:25 | 22.10 | 22.10 | 22.10 | 22.10 | 0.2K |
| 15:30 | 22.15 | 22.15 | 22.15 | 22.15 | 1.2K |
| 15:40 | 22.15 | 22.15 | 22.15 | 22.15 | 0.1K |
| 16:05 | 22.10 | 22.10 | 22.10 | 22.10 | 0.2K |
| 16:20 | 22.10 | 22.15 | 22.10 | 22.15 | 7.0K |
| 17:00 | 22.20 | 22.20 | 22.20 | 22.20 | 1.6K |
| 17:10 | 22.15 | 22.35 | 22.15 | 22.35 | 1.3K |
| 17:15 | 22.35 | 22.35 | 22.35 | 22.35 | 0.0K |
| 17:25 | 22.30 | 22.30 | 22.30 | 22.30 | 0.1K |
| 17:35 | 22.20 | 22.20 | 22.20 | 22.20 | 22.5K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 20.70 | 21.10 | 20.70 | 21.00 | 0.1M |
| 2025-09-26 | 21.20 | 21.35 | 20.25 | 20.45 | 0.1M |
| 2025-09-25 | 22.20 | 22.20 | 21.20 | 21.20 | 0.1M |
| 2025-09-24 | 21.35 | 22.35 | 21.35 | 22.20 | 0.1M |
| 2025-09-23 | 21.80 | 22.25 | 21.50 | 21.65 | 0.0M |
| 2025-09-22 | 21.65 | 22.20 | 21.45 | 21.70 | 0.1M |
| 2025-09-19 | 21.60 | 21.90 | 21.50 | 21.65 | 0.1M |
| 2025-09-18 | 21.95 | 21.95 | 21.15 | 21.60 | 0.1M |
| 2025-09-17 | 21.45 | 21.80 | 21.25 | 21.80 | 0.1M |
| 2025-09-16 | 21.50 | 21.55 | 21.25 | 21.30 | 0.1M |
| 2025-09-15 | 21.30 | 21.75 | 21.30 | 21.65 | 0.1M |
| 2025-09-12 | 21.60 | 21.60 | 21.15 | 21.25 | 0.1M |
| 2025-09-11 | 21.35 | 21.55 | 21.05 | 21.15 | 0.0M |
| 2025-09-10 | 21.75 | 21.75 | 21.15 | 21.25 | 0.0M |
| 2025-09-09 | 21.70 | 21.80 | 21.45 | 21.50 | 0.1M |
| 2025-09-08 | 21.90 | 22.00 | 21.55 | 21.85 | 0.0M |
| 2025-09-05 | 21.95 | 22.00 | 21.55 | 21.70 | 0.0M |
| 2025-09-04 | 21.75 | 22.00 | 21.55 | 21.80 | 0.0M |
| 2025-09-03 | 21.90 | 22.40 | 21.75 | 21.75 | 0.0M |
| 2025-09-02 | 22.55 | 22.70 | 21.80 | 21.85 | 0.0M |
| 2025-09-01 | 22.70 | 22.95 | 22.60 | 22.70 | 0.0M |
| 2025-08-29 | 23.05 | 23.15 | 22.80 | 22.80 | 0.0M |
| 2025-08-28 | 23.55 | 23.75 | 22.95 | 23.00 | 0.0M |
| 2025-08-27 | 23.40 | 23.65 | 23.30 | 23.40 | 0.0M |
| 2025-08-26 | 24.00 | 24.00 | 23.25 | 23.40 | 0.0M |
| 2025-08-25 | 23.80 | 23.95 | 23.55 | 23.70 | 0.0M |
| 2025-08-22 | 23.85 | 23.85 | 23.40 | 23.80 | 0.0M |
| 2025-08-21 | 23.25 | 23.55 | 22.95 | 23.50 | 0.0M |
| 2025-08-20 | 22.70 | 23.40 | 22.70 | 23.30 | 0.0M |
| 2025-08-19 | 22.60 | 23.20 | 22.60 | 23.05 | 0.1M |
| 2025-08-18 | 23.10 | 23.10 | 22.55 | 22.70 | 0.1M |
| 2025-08-15 | 23.00 | 23.35 | 22.75 | 22.80 | 0.0M |
| 2025-08-14 | 23.20 | 23.50 | 23.00 | 23.10 | 0.0M |
| 2025-08-13 | 23.90 | 24.10 | 22.75 | 22.90 | 0.1M |
| 2025-08-12 | 24.20 | 24.20 | 23.40 | 24.00 | 0.0M |
| 2025-08-11 | 25.10 | 25.10 | 24.10 | 24.35 | 0.0M |
| 2025-08-08 | 24.60 | 24.90 | 24.25 | 24.40 | 0.0M |
| 2025-08-07 | 23.50 | 24.65 | 23.40 | 24.60 | 0.0M |
| 2025-08-06 | 24.40 | 24.40 | 23.40 | 23.60 | 0.0M |
| 2025-08-05 | 23.55 | 24.70 | 22.90 | 24.40 | 0.1M |
| 2025-08-04 | 23.95 | 24.00 | 23.45 | 24.00 | 0.0M |
| 2025-08-01 | 23.60 | 23.80 | 23.30 | 23.60 | 0.0M |
| 2025-07-31 | 25.00 | 25.00 | 23.80 | 23.80 | 0.0M |
| 2025-07-30 | 24.35 | 24.50 | 24.05 | 24.25 | 0.0M |
| 2025-07-29 | 25.55 | 25.55 | 24.35 | 24.35 | 0.0M |
| 2025-07-28 | 26.30 | 26.35 | 25.40 | 25.45 | 0.0M |
| 2025-07-25 | 25.40 | 26.15 | 25.25 | 26.05 | 0.1M |
| 2025-07-24 | 25.95 | 25.95 | 24.75 | 25.45 | 0.1M |
| 2025-07-23 | 25.10 | 25.10 | 24.45 | 24.70 | 0.0M |
| 2025-07-22 | 25.95 | 25.95 | 24.55 | 24.65 | 0.0M |
| 2025-07-21 | 25.40 | 25.55 | 24.75 | 25.15 | 0.0M |
| 2025-07-18 | 26.05 | 26.10 | 25.35 | 25.45 | 0.0M |
| 2025-07-17 | 26.05 | 26.30 | 25.55 | 25.80 | 0.0M |
| 2025-07-16 | 25.50 | 26.60 | 25.50 | 26.25 | 0.0M |
| 2025-07-15 | 25.80 | 26.30 | 25.80 | 25.90 | 0.0M |
| 2025-07-14 | 25.70 | 26.10 | 25.55 | 25.85 | 0.0M |
| 2025-07-11 | 27.00 | 27.00 | 26.00 | 26.00 | 0.0M |
| 2025-07-10 | 26.30 | 26.80 | 25.75 | 26.70 | 0.1M |
| 2025-07-09 | 25.70 | 26.40 | 25.40 | 25.65 | 0.1M |
| 2025-07-08 | 25.95 | 26.30 | 25.35 | 25.45 | 0.1M |
| 2025-07-07 | 28.50 | 28.50 | 25.75 | 26.45 | 0.1M |
| 2025-07-04 | 27.05 | 27.05 | 26.35 | 26.85 | 0.0M |
| 2025-07-03 | 26.80 | 27.30 | 26.45 | 26.55 | 0.1M |
| 2025-07-02 | 26.90 | 27.45 | 26.50 | 26.60 | 0.1M |
| 2025-07-01 | 29.50 | 29.50 | 26.90 | 26.90 | 0.1M |
| 2025-06-30 | 28.50 | 29.10 | 28.40 | 28.45 | 0.1M |
| 2025-06-27 | 28.10 | 28.70 | 28.10 | 28.30 | 0.0M |
| 2025-06-26 | 28.40 | 28.65 | 27.75 | 28.10 | 0.0M |
| 2025-06-25 | 28.80 | 28.95 | 28.10 | 28.20 | 0.0M |
| 2025-06-24 | 29.95 | 29.95 | 28.50 | 28.50 | 0.0M |
| 2025-06-23 | 28.00 | 28.70 | 27.35 | 28.45 | 0.0M |
| 2025-06-20 | 27.30 | 27.95 | 26.00 | 27.35 | 0.1M |
| 2025-06-19 | 28.00 | 28.00 | 27.35 | 27.45 | 0.0M |
| 2025-06-18 | 28.95 | 28.95 | 27.65 | 27.95 | 0.0M |
| 2025-06-17 | 28.80 | 29.10 | 27.95 | 28.10 | 0.0M |
| 2025-06-16 | 29.85 | 30.05 | 28.80 | 29.05 | 0.0M |
| 2025-06-13 | 29.30 | 30.20 | 29.30 | 30.00 | 0.0M |
| 2025-06-12 | 29.10 | 30.25 | 29.10 | 29.95 | 0.0M |
| 2025-06-11 | 28.65 | 29.60 | 28.65 | 29.60 | 0.0M |
| 2025-06-10 | 28.70 | 29.55 | 28.55 | 29.55 | 0.0M |
| 2025-06-09 | 28.50 | 28.75 | 28.20 | 28.65 | 0.0M |
| 2025-06-06 | 28.65 | 28.65 | 28.00 | 28.15 | 0.0M |
| 2025-06-05 | 28.50 | 28.60 | 27.80 | 28.10 | 0.0M |
| 2025-06-04 | 27.90 | 28.50 | 27.90 | 28.20 | 0.0M |
| 2025-06-03 | 28.70 | 28.70 | 27.90 | 27.90 | 0.0M |
| 2025-06-02 | 28.45 | 28.75 | 27.85 | 28.20 | 0.1M |
| 2025-05-30 | 28.25 | 28.50 | 27.95 | 28.50 | 0.1M |
| 2025-05-29 | 28.35 | 28.55 | 28.10 | 28.10 | 0.0M |
| 2025-05-28 | 28.55 | 28.65 | 28.05 | 28.10 | 0.0M |
| 2025-05-27 | 28.80 | 28.80 | 28.10 | 28.50 | 0.0M |
| 2025-05-26 | 28.25 | 29.00 | 28.25 | 28.85 | 0.0M |
| 2025-05-23 | 28.50 | 28.80 | 27.60 | 28.05 | 0.1M |
| 2025-05-22 | 29.75 | 30.05 | 28.60 | 28.75 | 0.0M |
| 2025-05-21 | 29.20 | 29.85 | 29.10 | 29.85 | 0.1M |
| 2025-05-20 | 27.60 | 29.80 | 27.40 | 29.80 | 0.2M |
| 2025-05-19 | 26.20 | 27.30 | 25.90 | 27.05 | 0.1M |
| 2025-05-16 | 25.85 | 26.10 | 25.45 | 25.90 | 0.0M |
| 2025-05-15 | 26.75 | 27.05 | 24.25 | 25.85 | 0.1M |
| 2025-05-14 | 26.10 | 26.60 | 25.45 | 26.00 | 0.1M |
| 2025-05-13 | 26.30 | 26.30 | 25.60 | 26.15 | 0.0M |
| 2025-05-12 | 25.55 | 26.25 | 24.80 | 26.25 | 0.1M |
| 2025-05-09 | 24.95 | 25.60 | 24.95 | 25.45 | 0.0M |
| 2025-05-08 | 24.70 | 25.25 | 24.20 | 24.85 | 0.0M |
| 2025-05-07 | 25.35 | 25.35 | 24.45 | 24.70 | 0.0M |
| 2025-05-06 | 25.70 | 25.80 | 25.15 | 25.50 | 0.1M |
| 2025-05-05 | 25.25 | 25.55 | 25.05 | 25.30 | 0.0M |
| 2025-05-02 | 24.20 | 25.20 | 24.20 | 25.15 | 0.0M |
| 2025-04-30 | 24.20 | 24.85 | 24.15 | 24.75 | 0.0M |
| 2025-04-29 | 23.95 | 24.15 | 23.85 | 24.10 | 0.0M |
| 2025-04-28 | 23.95 | 24.30 | 23.85 | 24.00 | 0.0M |
| 2025-04-25 | 23.95 | 24.00 | 23.50 | 23.70 | 0.0M |
| 2025-04-24 | 23.75 | 23.90 | 23.25 | 23.60 | 0.0M |
| 2025-04-23 | 23.85 | 24.35 | 23.55 | 23.85 | 0.1M |
| 2025-04-22 | 23.35 | 23.60 | 22.60 | 23.60 | 0.1M |
| 2025-04-17 | 22.80 | 23.15 | 22.20 | 23.05 | 0.1M |
| 2025-04-16 | 22.90 | 23.00 | 22.55 | 22.70 | 0.0M |
| 2025-04-15 | 23.10 | 23.10 | 22.45 | 22.85 | 0.0M |
| 2025-04-14 | 23.00 | 23.30 | 22.40 | 22.60 | 0.1M |
| 2025-04-11 | 21.50 | 22.55 | 21.25 | 22.10 | 0.2M |
| 2025-04-10 | 21.75 | 21.75 | 19.70 | 19.88 | 0.1M |
| 2025-04-09 | 20.05 | 20.50 | 19.94 | 20.00 | 0.1M |
| 2025-04-08 | 20.90 | 21.30 | 20.60 | 20.80 | 0.1M |
| 2025-04-07 | 19.22 | 21.60 | 18.50 | 20.60 | 0.1M |
| 2025-04-04 | 22.72 | 22.72 | 20.28 | 21.34 | 0.2M |
| 2025-04-03 | 23.08 | 23.72 | 22.48 | 22.58 | 0.1M |
| 2025-04-02 | 23.20 | 23.60 | 22.86 | 23.60 | 0.1M |
| 2025-04-01 | 23.76 | 23.76 | 22.88 | 23.30 | 0.1M |
| 2025-03-31 | 23.68 | 23.72 | 23.34 | 23.54 | 0.1M |
| 2025-03-28 | 24.20 | 24.68 | 23.80 | 23.80 | 0.0M |
| 2025-03-27 | 23.80 | 24.38 | 23.80 | 24.02 | 0.1M |
| 2025-03-26 | 23.72 | 24.20 | 23.50 | 24.04 | 0.1M |
| 2025-03-25 | 23.72 | 24.10 | 23.50 | 23.50 | 0.0M |
| 2025-03-24 | 23.56 | 23.86 | 23.38 | 23.60 | 0.1M |
| 2025-03-21 | 24.04 | 24.14 | 23.12 | 23.42 | 1.2M |
| 2025-03-20 | 24.62 | 24.88 | 23.90 | 24.04 | 0.1M |
| 2025-03-19 | 25.02 | 25.16 | 24.56 | 24.86 | 0.1M |
| 2025-03-18 | 25.04 | 25.74 | 24.90 | 25.10 | 0.1M |
| 2025-03-17 | 24.32 | 25.02 | 24.04 | 24.84 | 0.1M |
| 2025-03-14 | 23.74 | 24.46 | 23.72 | 23.90 | 0.1M |
| 2025-03-13 | 23.60 | 24.24 | 23.60 | 23.74 | 0.1M |
| 2025-03-12 | 24.08 | 24.36 | 23.48 | 23.50 | 0.1M |
| 2025-03-11 | 25.02 | 25.44 | 24.00 | 24.10 | 0.1M |
| 2025-03-10 | 25.16 | 25.32 | 24.40 | 25.12 | 0.1M |
| 2025-03-07 | 25.16 | 25.32 | 24.80 | 24.84 | 0.1M |
| 2025-03-06 | 25.96 | 26.24 | 23.50 | 25.40 | 0.2M |
| 2025-03-05 | 24.20 | 26.14 | 24.18 | 26.08 | 0.2M |
| 2025-03-04 | 24.86 | 25.40 | 23.68 | 23.68 | 0.1M |
| 2025-03-03 | 24.70 | 25.54 | 24.44 | 25.20 | 0.1M |
| 2025-02-28 | 24.90 | 25.06 | 24.18 | 24.44 | 0.1M |
| 2025-02-27 | 25.66 | 25.66 | 24.42 | 25.00 | 0.1M |
| 2025-02-26 | 24.90 | 25.48 | 24.90 | 25.12 | 0.1M |
| 2025-02-25 | 24.74 | 25.42 | 24.38 | 24.82 | 0.1M |
| 2025-02-24 | 23.84 | 24.70 | 23.84 | 24.52 | 0.1M |
| 2025-02-21 | 23.18 | 23.72 | 22.98 | 23.70 | 0.1M |
| 2025-02-20 | 23.20 | 23.22 | 22.82 | 23.10 | 0.1M |
| 2025-02-19 | 23.50 | 23.82 | 22.54 | 23.02 | 0.1M |
| 2025-02-18 | 23.96 | 24.14 | 23.60 | 23.74 | 0.1M |
| 2025-02-17 | 23.96 | 25.00 | 23.96 | 24.14 | 0.1M |
| 2025-02-14 | 24.20 | 24.20 | 23.38 | 24.10 | 0.1M |
| 2025-02-13 | 23.88 | 24.84 | 22.64 | 24.18 | 0.1M |
| 2025-02-12 | 24.38 | 24.38 | 23.76 | 24.14 | 0.1M |
| 2025-02-11 | 23.76 | 24.00 | 23.62 | 23.84 | 0.1M |
| 2025-02-10 | 23.86 | 24.00 | 23.56 | 23.78 | 0.1M |
| 2025-02-07 | 23.72 | 24.38 | 23.50 | 24.06 | 0.1M |
| 2025-02-06 | 22.28 | 23.98 | 22.22 | 23.98 | 0.1M |
| 2025-02-05 | 23.00 | 23.40 | 22.76 | 23.36 | 0.0M |
| 2025-02-04 | 23.60 | 23.60 | 22.92 | 23.10 | 0.0M |
| 2025-02-03 | 23.20 | 23.60 | 22.92 | 23.04 | 0.0M |
| 2025-01-31 | 24.00 | 24.16 | 23.38 | 23.58 | 0.1M |
| 2025-01-30 | 24.36 | 24.36 | 23.26 | 24.00 | 0.1M |
| 2025-01-29 | 24.00 | 24.00 | 22.98 | 23.16 | 0.0M |
| 2025-01-28 | 23.94 | 24.14 | 23.34 | 23.42 | 0.1M |
| 2025-01-27 | 23.04 | 23.72 | 23.04 | 23.46 | 0.0M |
| 2025-01-24 | 23.10 | 23.88 | 23.10 | 23.26 | 0.0M |
| 2025-01-23 | 23.40 | 23.72 | 23.10 | 23.10 | 0.0M |
| 2025-01-22 | 23.54 | 23.94 | 23.24 | 23.58 | 0.1M |
| 2025-01-21 | 23.90 | 24.02 | 23.08 | 23.60 | 0.1M |
| 2025-01-20 | 24.50 | 25.34 | 24.34 | 25.30 | 0.0M |
| 2025-01-17 | 23.58 | 24.74 | 23.58 | 24.54 | 0.0M |
| 2025-01-16 | 23.70 | 24.46 | 23.66 | 24.40 | 0.0M |
| 2025-01-15 | 24.36 | 24.40 | 23.58 | 23.58 | 0.1M |
| 2025-01-14 | 25.22 | 25.32 | 24.38 | 24.38 | 0.0M |
| 2025-01-13 | 25.52 | 25.64 | 25.00 | 25.02 | 0.1M |
| 2025-01-10 | 25.20 | 26.40 | 25.20 | 25.50 | 0.1M |
| 2025-01-09 | 24.38 | 26.40 | 24.38 | 26.32 | 0.1M |
| 2025-01-08 | 25.32 | 26.18 | 25.02 | 25.66 | 0.1M |
| 2025-01-07 | 24.86 | 25.92 | 24.80 | 25.62 | 0.1M |
| 2025-01-06 | 24.42 | 25.36 | 24.26 | 25.08 | 0.1M |
| 2025-01-03 | 24.62 | 24.68 | 24.08 | 24.34 | 0.1M |
| 2025-01-02 | 25.16 | 25.32 | 24.76 | 24.78 | 0.0M |