| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.52 |
22.63 |
22.48 |
22.62 |
359.2K |
| 09:35 |
22.61 |
22.65 |
22.57 |
22.58 |
192.0K |
| 09:40 |
22.58 |
22.62 |
22.55 |
22.56 |
233.6K |
| 09:45 |
22.57 |
22.62 |
22.55 |
22.59 |
167.4K |
| 09:50 |
22.58 |
22.60 |
22.54 |
22.57 |
159.0K |
| 09:55 |
22.56 |
22.59 |
22.48 |
22.48 |
213.3K |
| 10:00 |
22.49 |
22.49 |
22.43 |
22.46 |
190.7K |
| 10:05 |
22.46 |
22.48 |
22.36 |
22.36 |
262.5K |
| 10:10 |
22.36 |
22.38 |
22.31 |
22.35 |
338.3K |
| 10:15 |
22.37 |
22.37 |
22.23 |
22.23 |
354.6K |
| 10:20 |
22.24 |
22.25 |
22.21 |
22.21 |
273.0K |
| 10:25 |
22.21 |
22.21 |
22.13 |
22.18 |
450.1K |
| 10:30 |
22.16 |
22.17 |
22.04 |
22.14 |
454.7K |
| 10:35 |
22.14 |
22.18 |
22.07 |
22.08 |
211.7K |
| 10:40 |
22.07 |
22.17 |
22.03 |
22.16 |
186.8K |
| 10:45 |
22.14 |
22.18 |
22.12 |
22.14 |
96.8K |
| 10:50 |
22.15 |
22.18 |
22.12 |
22.16 |
111.1K |
| 10:55 |
22.16 |
22.22 |
22.13 |
22.22 |
62.9K |
| 11:00 |
22.22 |
22.22 |
22.14 |
22.15 |
72.8K |
| 11:05 |
22.17 |
22.21 |
22.13 |
22.14 |
67.7K |
| 11:10 |
22.15 |
22.22 |
22.13 |
22.14 |
69.7K |
| 11:15 |
22.14 |
22.21 |
22.13 |
22.18 |
95.7K |
| 11:20 |
22.18 |
22.21 |
22.07 |
22.11 |
118.2K |
| 11:25 |
22.09 |
22.12 |
22.03 |
22.04 |
186.8K |
| 13:00 |
22.10 |
22.18 |
22.07 |
22.08 |
488.9K |
| 13:05 |
22.08 |
22.15 |
22.08 |
22.13 |
117.3K |
| 13:10 |
22.14 |
22.23 |
22.11 |
22.19 |
106.5K |
| 13:15 |
22.21 |
22.24 |
22.18 |
22.19 |
92.9K |
| 13:20 |
22.19 |
22.20 |
22.16 |
22.20 |
66.8K |
| 13:25 |
22.20 |
22.23 |
22.19 |
22.21 |
93.6K |
| 13:30 |
22.23 |
22.26 |
22.20 |
22.20 |
70.7K |
| 13:35 |
22.20 |
22.20 |
22.16 |
22.18 |
48.2K |
| 13:40 |
22.17 |
22.17 |
22.13 |
22.13 |
79.1K |
| 13:45 |
22.13 |
22.16 |
22.11 |
22.15 |
36.2K |
| 13:50 |
22.14 |
22.19 |
22.12 |
22.19 |
59.4K |
| 13:55 |
22.18 |
22.20 |
22.15 |
22.20 |
37.5K |
| 14:00 |
22.18 |
22.20 |
22.13 |
22.16 |
124.6K |
| 14:05 |
22.16 |
22.17 |
22.12 |
22.15 |
41.4K |
| 14:10 |
22.12 |
22.16 |
22.10 |
22.13 |
104.8K |
| 14:15 |
22.14 |
22.24 |
22.14 |
22.24 |
106.0K |
| 14:20 |
22.24 |
22.28 |
22.22 |
22.26 |
71.9K |
| 14:25 |
22.27 |
22.35 |
22.26 |
22.34 |
68.3K |
| 14:30 |
22.34 |
22.36 |
22.28 |
22.33 |
66.6K |
| 14:35 |
22.33 |
22.35 |
22.30 |
22.32 |
137.6K |
| 14:40 |
22.33 |
22.35 |
22.32 |
22.35 |
95.5K |
| 14:45 |
22.35 |
22.43 |
22.34 |
22.41 |
123.1K |
| 14:50 |
22.43 |
22.43 |
22.38 |
22.39 |
105.2K |
| 14:55 |
22.38 |
22.40 |
22.35 |
22.37 |
73.2K |
| 15:40 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
22.70 |
23.15 |
22.57 |
23.00 |
7.5M |
| 2025-09-29 |
22.55 |
22.68 |
22.22 |
22.67 |
5.5M |
| 2025-09-26 |
22.68 |
22.76 |
22.26 |
22.46 |
6.0M |
| 2025-09-25 |
22.76 |
22.97 |
22.65 |
22.77 |
6.3M |
| 2025-09-24 |
22.36 |
22.86 |
22.21 |
22.77 |
6.6M |
| 2025-09-23 |
22.57 |
22.65 |
22.03 |
22.40 |
7.4M |
| 2025-09-22 |
22.76 |
22.90 |
22.40 |
22.57 |
5.8M |
| 2025-09-19 |
22.92 |
23.10 |
22.60 |
22.70 |
7.4M |
| 2025-09-18 |
23.26 |
23.60 |
22.80 |
22.92 |
10.8M |
| 2025-09-17 |
23.51 |
23.64 |
23.26 |
23.36 |
7.2M |
| 2025-09-16 |
23.97 |
24.04 |
23.38 |
23.54 |
8.1M |
| 2025-09-15 |
24.05 |
24.09 |
23.80 |
23.82 |
7.8M |
| 2025-09-12 |
24.09 |
24.38 |
23.66 |
24.14 |
9.8M |
| 2025-09-11 |
24.18 |
24.18 |
23.37 |
24.15 |
12.4M |
| 2025-09-10 |
24.81 |
25.12 |
24.25 |
24.34 |
9.9M |
| 2025-09-09 |
25.25 |
26.06 |
24.72 |
24.81 |
14.0M |
| 2025-09-08 |
24.90 |
25.42 |
24.66 |
25.30 |
15.0M |
| 2025-09-05 |
24.25 |
24.83 |
23.96 |
24.79 |
12.3M |
| 2025-09-04 |
25.17 |
25.33 |
23.73 |
24.23 |
17.2M |
| 2025-09-03 |
25.81 |
26.02 |
25.14 |
25.35 |
16.9M |
| 2025-09-02 |
23.79 |
26.15 |
23.79 |
25.58 |
36.3M |
| 2025-09-01 |
23.56 |
23.83 |
23.48 |
23.77 |
9.7M |
| 2025-08-29 |
23.48 |
23.77 |
23.40 |
23.56 |
7.8M |
| 2025-08-28 |
24.01 |
24.28 |
22.99 |
23.56 |
13.9M |
| 2025-08-27 |
24.72 |
24.98 |
24.06 |
24.09 |
11.7M |
| 2025-08-26 |
24.82 |
24.98 |
24.63 |
24.76 |
8.3M |
| 2025-08-25 |
24.50 |
24.88 |
24.35 |
24.81 |
11.7M |
| 2025-08-22 |
24.45 |
24.45 |
24.12 |
24.43 |
6.8M |
| 2025-08-21 |
24.29 |
24.86 |
24.20 |
24.41 |
9.5M |
| 2025-08-20 |
24.59 |
24.59 |
23.82 |
24.26 |
9.8M |
| 2025-08-19 |
24.26 |
24.97 |
24.18 |
24.40 |
13.7M |
| 2025-08-18 |
24.17 |
24.42 |
23.82 |
24.22 |
14.2M |
| 2025-08-15 |
23.53 |
24.04 |
23.40 |
23.91 |
9.7M |
| 2025-08-14 |
24.15 |
24.16 |
23.42 |
23.52 |
9.2M |
| 2025-08-13 |
23.90 |
24.15 |
23.70 |
24.06 |
8.7M |
| 2025-08-12 |
23.79 |
24.20 |
23.70 |
23.95 |
8.9M |
| 2025-08-11 |
23.37 |
23.85 |
23.31 |
23.78 |
8.3M |
| 2025-08-08 |
23.66 |
23.88 |
23.20 |
23.37 |
8.8M |
| 2025-08-07 |
23.64 |
24.15 |
23.52 |
23.66 |
8.7M |
| 2025-08-06 |
23.77 |
23.95 |
23.55 |
23.65 |
6.6M |
| 2025-08-05 |
23.97 |
24.12 |
23.50 |
23.78 |
8.9M |
| 2025-08-04 |
23.55 |
23.98 |
23.00 |
23.98 |
13.9M |
| 2025-08-01 |
23.44 |
24.03 |
23.41 |
23.73 |
11.5M |
| 2025-07-31 |
23.70 |
23.98 |
23.30 |
23.41 |
12.3M |
| 2025-07-30 |
23.70 |
24.16 |
23.42 |
23.63 |
15.5M |
| 2025-07-29 |
24.40 |
24.40 |
23.30 |
23.87 |
21.1M |
| 2025-07-28 |
24.20 |
24.65 |
24.20 |
24.55 |
11.7M |
| 2025-07-25 |
23.90 |
24.43 |
23.69 |
24.13 |
10.0M |
| 2025-07-24 |
23.90 |
24.17 |
23.56 |
23.89 |
9.9M |
| 2025-07-23 |
23.29 |
23.92 |
23.29 |
23.66 |
9.8M |
| 2025-07-22 |
23.50 |
23.67 |
23.23 |
23.36 |
7.5M |
| 2025-07-21 |
23.41 |
23.48 |
23.20 |
23.40 |
7.6M |
| 2025-07-18 |
23.42 |
23.75 |
23.11 |
23.40 |
7.4M |
| 2025-07-17 |
23.30 |
23.54 |
23.22 |
23.45 |
7.4M |
| 2025-07-16 |
23.30 |
23.43 |
23.10 |
23.38 |
6.9M |
| 2025-07-15 |
22.84 |
23.62 |
22.60 |
23.40 |
13.1M |
| 2025-07-14 |
22.83 |
23.05 |
22.66 |
22.84 |
8.8M |
| 2025-07-11 |
23.00 |
23.12 |
22.65 |
22.83 |
8.4M |
| 2025-07-10 |
22.50 |
23.04 |
22.33 |
22.77 |
8.4M |
| 2025-07-09 |
22.73 |
22.98 |
22.30 |
22.40 |
11.0M |
| 2025-07-08 |
21.62 |
23.36 |
21.58 |
22.84 |
18.7M |
| 2025-07-07 |
21.67 |
22.02 |
21.54 |
21.65 |
5.9M |
| 2025-07-04 |
21.44 |
21.88 |
21.35 |
21.62 |
7.1M |
| 2025-07-03 |
21.28 |
21.56 |
21.28 |
21.46 |
5.0M |
| 2025-07-02 |
21.60 |
21.60 |
21.12 |
21.28 |
5.0M |
| 2025-07-01 |
21.48 |
21.69 |
21.27 |
21.60 |
5.5M |
| 2025-06-30 |
21.18 |
21.63 |
21.00 |
21.53 |
5.7M |
| 2025-06-27 |
21.15 |
21.30 |
21.06 |
21.07 |
3.3M |
| 2025-06-26 |
21.55 |
21.58 |
21.11 |
21.11 |
5.0M |
| 2025-06-25 |
21.26 |
21.55 |
21.15 |
21.52 |
4.9M |
| 2025-06-24 |
21.15 |
21.35 |
21.01 |
21.32 |
4.3M |
| 2025-06-23 |
20.83 |
21.20 |
20.64 |
21.08 |
3.9M |
| 2025-06-20 |
20.84 |
21.04 |
20.70 |
20.91 |
3.2M |
| 2025-06-19 |
21.12 |
21.20 |
20.80 |
20.84 |
4.0M |
| 2025-06-18 |
21.29 |
21.38 |
21.00 |
21.11 |
4.1M |
| 2025-06-17 |
21.48 |
21.88 |
21.30 |
21.36 |
5.9M |
| 2025-06-16 |
21.72 |
21.82 |
21.18 |
21.48 |
8.4M |
| 2025-06-13 |
22.27 |
22.52 |
21.53 |
21.59 |
18.1M |
| 2025-06-12 |
21.94 |
22.45 |
21.78 |
22.30 |
9.8M |
| 2025-06-11 |
22.00 |
22.25 |
21.78 |
21.94 |
9.5M |
| 2025-06-10 |
21.36 |
22.30 |
21.31 |
21.91 |
20.3M |
| 2025-06-09 |
20.89 |
21.61 |
20.88 |
21.39 |
8.8M |
| 2025-06-06 |
21.00 |
21.07 |
20.73 |
20.89 |
3.7M |
| 2025-06-05 |
21.24 |
21.24 |
20.79 |
20.99 |
6.5M |
| 2025-06-04 |
21.05 |
21.19 |
20.86 |
21.16 |
7.4M |
| 2025-06-03 |
20.57 |
21.19 |
20.57 |
21.06 |
12.6M |
| 2025-05-30 |
20.38 |
21.57 |
20.22 |
20.87 |
15.2M |
| 2025-05-29 |
19.98 |
20.40 |
19.88 |
20.34 |
7.4M |
| 2025-05-28 |
20.16 |
20.25 |
19.85 |
19.92 |
4.2M |
| 2025-05-27 |
19.89 |
20.52 |
19.86 |
20.15 |
4.9M |
| 2025-05-26 |
20.06 |
20.08 |
19.73 |
19.88 |
4.6M |
| 2025-05-23 |
20.20 |
20.49 |
20.04 |
20.06 |
5.9M |
| 2025-05-22 |
20.40 |
20.69 |
20.16 |
20.18 |
5.3M |
| 2025-05-21 |
20.26 |
20.58 |
20.12 |
20.45 |
5.0M |
| 2025-05-20 |
20.33 |
20.62 |
20.24 |
20.30 |
7.1M |
| 2025-05-19 |
20.20 |
20.35 |
19.99 |
20.33 |
4.8M |
| 2025-05-16 |
20.21 |
20.33 |
20.17 |
20.20 |
4.1M |
| 2025-05-15 |
20.72 |
20.74 |
20.18 |
20.27 |
7.2M |
| 2025-05-14 |
20.97 |
21.05 |
20.50 |
20.65 |
9.8M |
| 2025-05-13 |
20.77 |
21.33 |
20.53 |
21.03 |
11.1M |
| 2025-05-12 |
20.69 |
20.81 |
20.39 |
20.58 |
5.8M |
| 2025-05-09 |
20.80 |
20.88 |
20.47 |
20.48 |
5.6M |
| 2025-05-08 |
20.50 |
20.99 |
20.41 |
20.85 |
8.8M |
| 2025-05-07 |
20.96 |
21.17 |
20.43 |
20.49 |
12.7M |
| 2025-05-06 |
20.96 |
21.22 |
20.82 |
21.20 |
6.6M |
| 2025-04-30 |
20.84 |
21.16 |
20.56 |
20.82 |
7.6M |
| 2025-04-29 |
20.66 |
20.94 |
20.56 |
20.82 |
3.8M |
| 2025-04-28 |
20.66 |
21.01 |
20.40 |
20.72 |
6.0M |
| 2025-04-25 |
20.85 |
21.18 |
20.63 |
20.89 |
5.9M |
| 2025-04-24 |
20.99 |
21.20 |
20.60 |
20.80 |
7.1M |
| 2025-04-23 |
21.40 |
21.55 |
20.76 |
20.88 |
10.8M |
| 2025-04-22 |
21.21 |
22.06 |
21.15 |
21.20 |
18.5M |
| 2025-04-21 |
20.20 |
20.52 |
19.93 |
20.43 |
5.6M |
| 2025-04-18 |
19.98 |
20.25 |
19.70 |
20.07 |
4.3M |
| 2025-04-17 |
20.50 |
20.62 |
19.99 |
20.02 |
7.5M |
| 2025-04-16 |
20.80 |
20.84 |
20.14 |
20.55 |
4.1M |
| 2025-04-15 |
20.88 |
21.00 |
20.58 |
20.92 |
4.7M |
| 2025-04-14 |
21.25 |
21.41 |
20.84 |
20.90 |
6.0M |
| 2025-04-11 |
20.56 |
21.30 |
20.56 |
21.09 |
5.5M |
| 2025-04-10 |
20.91 |
21.32 |
20.61 |
20.78 |
7.4M |
| 2025-04-09 |
20.20 |
20.76 |
19.38 |
20.58 |
8.6M |
| 2025-04-08 |
20.22 |
21.00 |
19.93 |
20.50 |
8.2M |
| 2025-04-07 |
21.81 |
22.20 |
19.27 |
20.12 |
12.1M |
| 2025-04-03 |
23.00 |
23.53 |
22.81 |
22.89 |
4.4M |
| 2025-04-02 |
23.07 |
23.33 |
23.00 |
23.14 |
4.1M |
| 2025-04-01 |
22.57 |
23.65 |
22.51 |
23.15 |
6.8M |
| 2025-03-31 |
22.87 |
23.11 |
22.36 |
22.40 |
6.1M |
| 2025-03-28 |
23.22 |
23.78 |
23.12 |
23.27 |
5.9M |
| 2025-03-27 |
22.76 |
23.36 |
22.41 |
23.23 |
6.4M |
| 2025-03-26 |
23.00 |
23.21 |
22.75 |
22.83 |
4.2M |
| 2025-03-25 |
22.73 |
23.23 |
22.66 |
23.06 |
4.4M |
| 2025-03-24 |
22.74 |
22.92 |
22.44 |
22.78 |
4.4M |
| 2025-03-21 |
23.33 |
23.47 |
22.67 |
22.70 |
6.6M |
| 2025-03-20 |
23.65 |
23.72 |
23.29 |
23.34 |
4.8M |
| 2025-03-19 |
23.80 |
23.85 |
23.55 |
23.71 |
4.1M |
| 2025-03-18 |
23.84 |
24.15 |
23.71 |
23.86 |
5.3M |
| 2025-03-17 |
24.00 |
24.10 |
23.66 |
23.81 |
5.0M |
| 2025-03-14 |
23.31 |
23.94 |
23.12 |
23.94 |
6.8M |
| 2025-03-13 |
23.65 |
23.75 |
23.11 |
23.25 |
6.0M |
| 2025-03-12 |
24.00 |
24.08 |
23.61 |
23.65 |
6.8M |
| 2025-03-11 |
23.88 |
24.03 |
23.65 |
23.96 |
6.3M |
| 2025-03-10 |
24.40 |
24.61 |
23.85 |
24.16 |
10.8M |
| 2025-03-07 |
23.71 |
24.30 |
23.67 |
23.89 |
8.0M |
| 2025-03-06 |
23.55 |
23.90 |
23.55 |
23.84 |
7.9M |
| 2025-03-05 |
23.99 |
24.23 |
23.31 |
23.40 |
7.9M |
| 2025-03-04 |
23.41 |
24.07 |
23.27 |
23.85 |
8.5M |
| 2025-03-03 |
23.50 |
24.14 |
23.28 |
23.47 |
9.4M |
| 2025-02-28 |
24.20 |
24.41 |
23.22 |
23.35 |
10.1M |
| 2025-02-27 |
24.38 |
24.60 |
23.75 |
24.26 |
9.5M |
| 2025-02-26 |
24.70 |
24.73 |
24.10 |
24.38 |
8.2M |
| 2025-02-25 |
24.94 |
25.15 |
24.25 |
24.40 |
13.2M |
| 2025-02-24 |
26.30 |
26.65 |
25.04 |
25.33 |
16.6M |
| 2025-02-21 |
26.70 |
27.17 |
26.03 |
26.15 |
13.7M |
| 2025-02-20 |
26.01 |
27.12 |
25.99 |
26.34 |
16.3M |
| 2025-02-19 |
25.30 |
26.16 |
25.04 |
25.92 |
16.2M |
| 2025-02-18 |
25.30 |
26.15 |
24.72 |
25.38 |
19.7M |
| 2025-02-17 |
23.85 |
26.27 |
23.83 |
25.70 |
37.4M |
| 2025-02-14 |
22.13 |
23.06 |
22.10 |
22.71 |
14.4M |
| 2025-02-13 |
22.68 |
22.82 |
22.10 |
22.18 |
7.8M |
| 2025-02-12 |
23.02 |
23.05 |
22.44 |
22.66 |
11.4M |
| 2025-02-11 |
22.48 |
23.58 |
21.96 |
23.08 |
13.8M |
| 2025-02-10 |
22.41 |
22.58 |
21.97 |
22.42 |
8.6M |
| 2025-02-07 |
21.57 |
22.79 |
21.41 |
22.26 |
8.8M |
| 2025-02-06 |
21.12 |
21.63 |
20.84 |
21.50 |
5.4M |
| 2025-02-05 |
20.95 |
21.33 |
20.86 |
21.22 |
4.6M |
| 2025-01-27 |
20.83 |
21.09 |
20.53 |
20.82 |
4.1M |
| 2025-01-24 |
20.99 |
21.00 |
20.68 |
20.80 |
5.1M |
| 2025-01-23 |
21.47 |
21.73 |
20.95 |
21.01 |
4.8M |
| 2025-01-22 |
21.56 |
21.61 |
21.07 |
21.30 |
4.2M |
| 2025-01-21 |
22.20 |
22.29 |
21.55 |
21.67 |
4.0M |
| 2025-01-20 |
21.69 |
22.47 |
21.69 |
22.15 |
5.3M |
| 2025-01-17 |
21.22 |
21.55 |
20.91 |
21.52 |
3.9M |
| 2025-01-16 |
21.47 |
21.92 |
21.14 |
21.20 |
4.6M |
| 2025-01-15 |
21.74 |
21.83 |
21.31 |
21.41 |
3.6M |
| 2025-01-14 |
21.26 |
21.88 |
21.05 |
21.73 |
5.2M |
| 2025-01-13 |
21.23 |
21.55 |
20.98 |
21.14 |
3.7M |
| 2025-01-10 |
21.25 |
21.61 |
21.12 |
21.23 |
3.3M |
| 2025-01-09 |
21.52 |
21.74 |
21.23 |
21.25 |
4.3M |
| 2025-01-08 |
22.04 |
22.23 |
21.50 |
21.66 |
6.2M |
| 2025-01-07 |
22.33 |
22.57 |
21.86 |
22.08 |
3.0M |
| 2025-01-06 |
22.26 |
22.73 |
22.12 |
22.32 |
3.2M |
| 2025-01-03 |
22.22 |
22.73 |
22.11 |
22.21 |
3.3M |
| 2025-01-02 |
22.80 |
22.97 |
22.01 |
22.22 |
4.4M |