| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.53 |
21.62 |
21.50 |
21.60 |
222.4K |
| 09:35 |
21.61 |
21.61 |
21.58 |
21.59 |
154.1K |
| 09:40 |
21.59 |
21.64 |
21.59 |
21.64 |
171.9K |
| 09:45 |
21.64 |
21.67 |
21.63 |
21.65 |
128.5K |
| 09:50 |
21.65 |
21.66 |
21.62 |
21.64 |
86.6K |
| 09:55 |
21.63 |
21.64 |
21.60 |
21.61 |
54.9K |
| 10:00 |
21.60 |
21.60 |
21.58 |
21.58 |
67.0K |
| 10:05 |
21.58 |
21.59 |
21.57 |
21.58 |
54.3K |
| 10:10 |
21.58 |
21.58 |
21.55 |
21.55 |
86.5K |
| 10:15 |
21.56 |
21.57 |
21.56 |
21.56 |
52.4K |
| 10:20 |
21.57 |
21.58 |
21.55 |
21.56 |
122.5K |
| 10:25 |
21.56 |
21.58 |
21.55 |
21.58 |
47.2K |
| 10:30 |
21.58 |
21.58 |
21.57 |
21.58 |
35.7K |
| 10:35 |
21.58 |
21.60 |
21.58 |
21.60 |
79.8K |
| 10:40 |
21.60 |
21.61 |
21.60 |
21.60 |
40.5K |
| 10:45 |
21.60 |
21.60 |
21.59 |
21.59 |
10.6K |
| 10:50 |
21.59 |
21.62 |
21.59 |
21.61 |
25.5K |
| 10:55 |
21.62 |
21.65 |
21.61 |
21.65 |
85.9K |
| 11:00 |
21.64 |
21.65 |
21.62 |
21.63 |
55.0K |
| 11:05 |
21.62 |
21.63 |
21.60 |
21.61 |
24.5K |
| 11:10 |
21.62 |
21.62 |
21.59 |
21.62 |
40.5K |
| 11:15 |
21.62 |
21.63 |
21.61 |
21.62 |
39.8K |
| 11:20 |
21.62 |
21.63 |
21.61 |
21.61 |
31.5K |
| 11:25 |
21.61 |
21.63 |
21.61 |
21.63 |
11.6K |
| 11:30 |
21.63 |
21.63 |
21.63 |
21.63 |
3.0K |
| 13:00 |
21.63 |
21.63 |
21.60 |
21.60 |
100.1K |
| 13:05 |
21.60 |
21.62 |
21.59 |
21.62 |
92.9K |
| 13:10 |
21.62 |
21.62 |
21.57 |
21.58 |
75.4K |
| 13:15 |
21.59 |
21.60 |
21.58 |
21.59 |
53.2K |
| 13:20 |
21.59 |
21.62 |
21.59 |
21.61 |
32.4K |
| 13:25 |
21.59 |
21.61 |
21.59 |
21.60 |
7.5K |
| 13:30 |
21.60 |
21.61 |
21.60 |
21.61 |
47.3K |
| 13:35 |
21.61 |
21.62 |
21.60 |
21.61 |
35.6K |
| 13:40 |
21.60 |
21.62 |
21.60 |
21.62 |
60.4K |
| 13:45 |
21.62 |
21.63 |
21.60 |
21.62 |
135.1K |
| 13:50 |
21.63 |
21.63 |
21.60 |
21.62 |
44.6K |
| 13:55 |
21.62 |
21.64 |
21.62 |
21.64 |
80.7K |
| 14:00 |
21.63 |
21.67 |
21.63 |
21.66 |
149.0K |
| 14:05 |
21.65 |
21.67 |
21.65 |
21.67 |
58.0K |
| 14:10 |
21.66 |
21.66 |
21.64 |
21.65 |
69.0K |
| 14:15 |
21.64 |
21.65 |
21.64 |
21.65 |
61.3K |
| 14:20 |
21.64 |
21.65 |
21.63 |
21.64 |
96.3K |
| 14:25 |
21.64 |
21.64 |
21.60 |
21.62 |
178.4K |
| 14:30 |
21.62 |
21.63 |
21.61 |
21.62 |
41.5K |
| 14:35 |
21.62 |
21.65 |
21.62 |
21.65 |
45.2K |
| 14:40 |
21.65 |
21.65 |
21.63 |
21.64 |
51.3K |
| 14:45 |
21.64 |
21.65 |
21.63 |
21.64 |
157.8K |
| 14:50 |
21.64 |
21.66 |
21.63 |
21.66 |
142.0K |
| 14:55 |
21.65 |
21.67 |
21.65 |
21.66 |
75.1K |
| 15:40 |
21.66 |
21.66 |
21.66 |
21.66 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
21.50 |
21.57 |
21.31 |
21.47 |
3.7M |
| 2025-09-26 |
22.00 |
22.00 |
21.58 |
21.58 |
5.6M |
| 2025-09-25 |
21.70 |
21.77 |
21.36 |
21.44 |
5.1M |
| 2025-09-24 |
21.52 |
21.67 |
21.50 |
21.66 |
3.7M |
| 2025-09-23 |
21.66 |
21.66 |
21.23 |
21.58 |
6.2M |
| 2025-09-22 |
21.84 |
21.87 |
21.54 |
21.66 |
4.9M |
| 2025-09-19 |
22.03 |
22.05 |
21.83 |
21.91 |
4.6M |
| 2025-09-18 |
22.47 |
22.49 |
21.94 |
22.02 |
9.1M |
| 2025-09-17 |
22.56 |
22.62 |
22.40 |
22.43 |
4.5M |
| 2025-09-16 |
22.62 |
22.66 |
22.38 |
22.52 |
5.1M |
| 2025-09-15 |
22.55 |
22.68 |
22.49 |
22.60 |
5.2M |
| 2025-09-12 |
22.84 |
22.92 |
22.57 |
22.57 |
7.3M |
| 2025-09-11 |
22.87 |
22.99 |
22.57 |
22.87 |
9.8M |
| 2025-09-10 |
23.20 |
23.24 |
22.85 |
22.88 |
6.1M |
| 2025-09-09 |
23.33 |
23.48 |
23.00 |
23.20 |
7.9M |
| 2025-09-08 |
22.94 |
23.48 |
22.82 |
23.31 |
9.9M |
| 2025-09-05 |
23.08 |
23.10 |
22.65 |
22.96 |
8.8M |
| 2025-09-04 |
22.59 |
23.13 |
22.46 |
22.94 |
7.8M |
| 2025-09-03 |
22.91 |
23.20 |
22.48 |
22.55 |
6.1M |
| 2025-09-02 |
23.17 |
23.24 |
22.74 |
22.91 |
8.3M |
| 2025-09-01 |
22.49 |
23.80 |
22.32 |
23.17 |
16.5M |
| 2025-08-29 |
22.39 |
22.72 |
22.35 |
22.37 |
8.2M |
| 2025-08-28 |
22.75 |
22.94 |
22.15 |
22.37 |
11.1M |
| 2025-08-27 |
23.24 |
23.26 |
22.73 |
22.82 |
8.7M |
| 2025-08-26 |
23.30 |
23.40 |
23.12 |
23.24 |
8.5M |
| 2025-08-25 |
23.23 |
23.58 |
23.23 |
23.33 |
9.6M |
| 2025-08-22 |
23.48 |
23.50 |
23.14 |
23.37 |
8.0M |
| 2025-08-21 |
23.28 |
23.77 |
23.11 |
23.57 |
9.0M |
| 2025-08-20 |
22.85 |
23.28 |
22.71 |
23.27 |
9.1M |
| 2025-08-19 |
22.73 |
22.98 |
22.71 |
22.81 |
5.4M |
| 2025-08-18 |
23.00 |
23.02 |
22.71 |
22.75 |
7.4M |
| 2025-08-15 |
22.59 |
22.95 |
22.50 |
22.84 |
5.9M |
| 2025-08-14 |
22.69 |
22.95 |
22.54 |
22.60 |
6.0M |
| 2025-08-13 |
22.95 |
23.08 |
22.61 |
22.74 |
8.5M |
| 2025-08-12 |
23.13 |
23.14 |
22.81 |
22.93 |
4.7M |
| 2025-08-11 |
22.86 |
23.15 |
22.75 |
23.13 |
6.1M |
| 2025-08-08 |
22.80 |
22.90 |
22.49 |
22.87 |
6.3M |
| 2025-08-07 |
22.72 |
22.88 |
22.62 |
22.80 |
4.6M |
| 2025-08-06 |
22.95 |
22.96 |
22.63 |
22.72 |
5.5M |
| 2025-08-05 |
23.01 |
23.25 |
22.92 |
22.94 |
5.3M |
| 2025-08-04 |
23.01 |
23.13 |
22.90 |
23.03 |
4.7M |
| 2025-08-01 |
22.94 |
23.25 |
22.90 |
23.13 |
6.1M |
| 2025-07-31 |
23.30 |
23.36 |
22.87 |
23.00 |
9.5M |
| 2025-07-30 |
22.40 |
23.92 |
22.37 |
23.42 |
24.2M |
| 2025-07-29 |
22.62 |
22.69 |
22.28 |
22.40 |
7.1M |
| 2025-07-28 |
22.78 |
22.86 |
22.46 |
22.56 |
6.4M |
| 2025-07-25 |
22.70 |
22.99 |
22.60 |
22.78 |
7.0M |
| 2025-07-24 |
22.48 |
22.73 |
22.35 |
22.73 |
6.5M |
| 2025-07-23 |
22.60 |
22.85 |
22.44 |
22.48 |
8.7M |
| 2025-07-22 |
22.35 |
22.60 |
22.27 |
22.50 |
7.7M |
| 2025-07-21 |
22.05 |
22.39 |
21.92 |
22.36 |
8.9M |
| 2025-07-18 |
21.58 |
22.05 |
21.54 |
22.02 |
9.8M |
| 2025-07-17 |
21.56 |
21.73 |
21.47 |
21.58 |
3.9M |
| 2025-07-16 |
21.60 |
21.73 |
21.50 |
21.55 |
4.0M |
| 2025-07-15 |
21.30 |
21.75 |
21.22 |
21.68 |
11.0M |
| 2025-07-14 |
21.92 |
21.95 |
21.81 |
21.83 |
3.5M |
| 2025-07-11 |
21.87 |
22.02 |
21.84 |
21.92 |
5.7M |
| 2025-07-10 |
21.68 |
21.90 |
21.62 |
21.83 |
4.6M |
| 2025-07-09 |
21.72 |
21.83 |
21.58 |
21.62 |
5.2M |
| 2025-07-08 |
21.52 |
21.75 |
21.50 |
21.70 |
5.4M |
| 2025-07-07 |
21.46 |
21.50 |
21.41 |
21.50 |
2.2M |
| 2025-07-04 |
21.52 |
21.56 |
21.37 |
21.46 |
4.4M |
| 2025-07-03 |
21.47 |
21.57 |
21.42 |
21.55 |
3.8M |
| 2025-07-02 |
21.42 |
21.50 |
21.37 |
21.46 |
4.2M |
| 2025-07-01 |
21.65 |
21.69 |
21.42 |
21.50 |
6.0M |
| 2025-06-30 |
21.53 |
21.68 |
21.46 |
21.62 |
4.7M |
| 2025-06-27 |
21.52 |
21.62 |
21.49 |
21.51 |
4.0M |
| 2025-06-26 |
21.68 |
21.69 |
21.50 |
21.52 |
5.2M |
| 2025-06-25 |
21.74 |
21.79 |
21.51 |
21.70 |
6.3M |
| 2025-06-24 |
21.42 |
21.68 |
21.42 |
21.61 |
4.7M |
| 2025-06-23 |
21.43 |
21.43 |
21.21 |
21.39 |
4.8M |
| 2025-06-20 |
21.96 |
22.00 |
21.48 |
21.50 |
6.4M |
| 2025-06-19 |
22.96 |
23.03 |
22.64 |
22.84 |
7.5M |
| 2025-06-18 |
23.31 |
23.35 |
22.94 |
22.97 |
6.6M |
| 2025-06-17 |
23.06 |
23.40 |
23.02 |
23.31 |
6.3M |
| 2025-06-16 |
23.09 |
23.22 |
22.95 |
23.02 |
7.3M |
| 2025-06-13 |
23.97 |
24.31 |
23.07 |
23.07 |
16.8M |
| 2025-06-12 |
23.71 |
23.93 |
23.56 |
23.88 |
6.6M |
| 2025-06-11 |
23.38 |
23.88 |
23.31 |
23.71 |
9.0M |
| 2025-06-10 |
23.65 |
23.65 |
23.23 |
23.39 |
6.0M |
| 2025-06-09 |
23.42 |
23.73 |
23.28 |
23.67 |
7.9M |
| 2025-06-06 |
23.44 |
23.62 |
23.33 |
23.42 |
5.3M |
| 2025-06-05 |
23.71 |
24.06 |
23.35 |
23.46 |
8.1M |
| 2025-06-04 |
23.12 |
23.80 |
23.10 |
23.60 |
12.4M |
| 2025-06-03 |
22.98 |
23.19 |
22.88 |
23.14 |
5.3M |
| 2025-05-30 |
23.30 |
23.33 |
23.05 |
23.11 |
4.6M |
| 2025-05-29 |
23.31 |
23.34 |
23.02 |
23.32 |
5.3M |
| 2025-05-28 |
23.12 |
23.74 |
23.00 |
23.35 |
10.9M |
| 2025-05-27 |
23.15 |
23.27 |
23.06 |
23.12 |
4.0M |
| 2025-05-26 |
22.95 |
23.21 |
22.74 |
23.14 |
6.2M |
| 2025-05-23 |
23.20 |
23.28 |
22.97 |
22.99 |
6.8M |
| 2025-05-22 |
23.35 |
23.43 |
23.19 |
23.21 |
6.0M |
| 2025-05-21 |
23.60 |
23.76 |
23.42 |
23.43 |
7.7M |
| 2025-05-20 |
23.25 |
24.25 |
23.25 |
23.67 |
19.4M |
| 2025-05-19 |
23.08 |
23.40 |
23.03 |
23.32 |
7.0M |
| 2025-05-16 |
23.08 |
23.21 |
22.90 |
23.14 |
7.6M |
| 2025-05-15 |
23.20 |
23.20 |
23.01 |
23.08 |
6.9M |
| 2025-05-14 |
23.35 |
23.35 |
23.03 |
23.20 |
9.3M |
| 2025-05-13 |
23.50 |
23.72 |
23.31 |
23.31 |
11.2M |
| 2025-05-12 |
23.51 |
23.52 |
23.30 |
23.40 |
8.7M |
| 2025-05-09 |
23.42 |
23.60 |
23.27 |
23.44 |
6.9M |
| 2025-05-08 |
23.25 |
23.44 |
23.13 |
23.42 |
7.0M |
| 2025-05-07 |
23.55 |
23.68 |
23.26 |
23.35 |
8.3M |
| 2025-05-06 |
23.20 |
23.44 |
22.87 |
23.44 |
9.5M |
| 2025-04-30 |
23.27 |
23.48 |
23.12 |
23.18 |
6.5M |
| 2025-04-29 |
23.27 |
23.50 |
23.04 |
23.40 |
7.6M |
| 2025-04-28 |
23.90 |
24.00 |
23.22 |
23.27 |
10.8M |
| 2025-04-25 |
23.88 |
24.14 |
23.69 |
23.89 |
10.3M |
| 2025-04-24 |
23.36 |
24.30 |
23.36 |
23.99 |
27.1M |
| 2025-04-23 |
26.45 |
26.50 |
25.88 |
25.90 |
9.6M |
| 2025-04-22 |
26.55 |
27.00 |
26.21 |
26.59 |
8.0M |
| 2025-04-21 |
26.58 |
26.87 |
26.45 |
26.70 |
7.3M |
| 2025-04-18 |
27.50 |
27.64 |
26.68 |
26.70 |
10.8M |
| 2025-04-17 |
27.24 |
28.10 |
26.97 |
27.74 |
14.6M |
| 2025-04-16 |
26.90 |
27.49 |
26.80 |
27.49 |
13.4M |
| 2025-04-15 |
26.46 |
27.44 |
26.25 |
27.17 |
16.0M |
| 2025-04-14 |
26.17 |
26.65 |
26.06 |
26.49 |
6.8M |
| 2025-04-11 |
26.28 |
26.47 |
26.04 |
26.17 |
6.9M |
| 2025-04-10 |
26.04 |
26.83 |
25.83 |
26.62 |
10.5M |
| 2025-04-09 |
25.35 |
26.34 |
25.02 |
26.21 |
9.4M |
| 2025-04-08 |
24.46 |
25.80 |
24.46 |
25.65 |
11.5M |
| 2025-04-07 |
25.57 |
26.20 |
23.94 |
24.29 |
12.4M |
| 2025-04-03 |
26.22 |
26.64 |
26.12 |
26.60 |
5.1M |
| 2025-04-02 |
26.27 |
26.57 |
26.17 |
26.39 |
4.2M |
| 2025-04-01 |
26.00 |
26.33 |
25.90 |
26.27 |
3.9M |
| 2025-03-31 |
26.26 |
26.38 |
25.94 |
25.96 |
5.3M |
| 2025-03-28 |
26.57 |
26.67 |
26.27 |
26.29 |
4.0M |
| 2025-03-27 |
26.43 |
26.63 |
26.32 |
26.58 |
3.7M |
| 2025-03-26 |
26.57 |
26.69 |
26.44 |
26.47 |
4.6M |
| 2025-03-25 |
26.34 |
26.67 |
26.17 |
26.66 |
6.1M |
| 2025-03-24 |
26.35 |
26.39 |
26.07 |
26.38 |
4.7M |
| 2025-03-21 |
26.44 |
26.58 |
26.10 |
26.25 |
5.7M |
| 2025-03-20 |
26.91 |
26.99 |
26.44 |
26.49 |
7.4M |
| 2025-03-19 |
26.95 |
27.05 |
26.77 |
27.01 |
5.2M |
| 2025-03-18 |
27.13 |
27.17 |
26.81 |
26.95 |
7.2M |
| 2025-03-17 |
27.28 |
27.56 |
27.01 |
27.01 |
11.6M |
| 2025-03-14 |
26.08 |
27.22 |
26.03 |
27.15 |
20.5M |
| 2025-03-13 |
26.06 |
26.19 |
25.90 |
26.00 |
6.0M |
| 2025-03-12 |
26.38 |
26.50 |
26.09 |
26.09 |
9.0M |
| 2025-03-11 |
25.91 |
26.34 |
25.86 |
26.34 |
8.0M |
| 2025-03-10 |
25.90 |
26.11 |
25.76 |
26.10 |
7.2M |
| 2025-03-07 |
26.01 |
26.08 |
25.80 |
25.90 |
7.4M |
| 2025-03-06 |
25.87 |
26.08 |
25.72 |
26.03 |
7.3M |
| 2025-03-05 |
25.97 |
26.06 |
25.74 |
25.83 |
5.5M |
| 2025-03-04 |
25.90 |
26.04 |
25.66 |
25.95 |
7.3M |
| 2025-03-03 |
26.37 |
26.78 |
25.89 |
26.03 |
11.0M |
| 2025-02-28 |
26.83 |
27.28 |
26.30 |
26.37 |
12.8M |
| 2025-02-27 |
26.43 |
26.97 |
26.22 |
26.88 |
13.3M |
| 2025-02-26 |
26.40 |
26.49 |
25.86 |
26.41 |
20.5M |
| 2025-02-25 |
27.60 |
27.89 |
27.14 |
27.19 |
6.3M |
| 2025-02-24 |
27.55 |
28.08 |
27.54 |
27.76 |
8.9M |
| 2025-02-21 |
27.82 |
27.88 |
27.38 |
27.55 |
9.4M |
| 2025-02-20 |
27.20 |
28.00 |
27.15 |
27.82 |
11.7M |
| 2025-02-19 |
27.06 |
27.33 |
26.85 |
27.31 |
7.6M |
| 2025-02-18 |
27.35 |
27.79 |
27.00 |
27.33 |
9.2M |
| 2025-02-17 |
27.75 |
27.87 |
27.27 |
27.32 |
9.3M |
| 2025-02-14 |
27.20 |
27.47 |
27.06 |
27.43 |
6.1M |
| 2025-02-13 |
27.11 |
27.46 |
27.00 |
27.24 |
8.1M |
| 2025-02-12 |
27.14 |
27.25 |
26.85 |
27.14 |
7.4M |
| 2025-02-11 |
27.59 |
27.59 |
26.95 |
27.22 |
5.8M |
| 2025-02-10 |
27.38 |
27.61 |
27.12 |
27.47 |
7.8M |
| 2025-02-07 |
27.00 |
27.53 |
26.75 |
27.25 |
8.3M |
| 2025-02-06 |
26.70 |
27.02 |
26.70 |
26.98 |
5.2M |
| 2025-02-05 |
27.46 |
27.46 |
26.72 |
26.80 |
7.7M |
| 2025-01-27 |
27.39 |
27.85 |
27.20 |
27.27 |
7.9M |
| 2025-01-24 |
27.23 |
27.42 |
26.90 |
27.22 |
8.8M |
| 2025-01-23 |
27.86 |
27.91 |
27.30 |
27.38 |
8.1M |
| 2025-01-22 |
27.78 |
27.86 |
27.41 |
27.62 |
4.9M |
| 2025-01-21 |
28.00 |
28.07 |
27.54 |
27.90 |
5.4M |
| 2025-01-20 |
28.00 |
28.28 |
27.72 |
27.85 |
5.6M |
| 2025-01-17 |
27.54 |
28.12 |
27.21 |
27.91 |
6.2M |
| 2025-01-16 |
28.12 |
28.48 |
27.70 |
27.93 |
6.6M |
| 2025-01-15 |
28.50 |
28.62 |
28.02 |
28.12 |
5.8M |
| 2025-01-14 |
27.97 |
28.60 |
27.95 |
28.52 |
7.6M |
| 2025-01-13 |
27.49 |
27.90 |
27.25 |
27.90 |
4.7M |
| 2025-01-10 |
28.20 |
28.25 |
27.50 |
27.51 |
6.1M |
| 2025-01-09 |
28.40 |
28.51 |
28.03 |
28.20 |
4.7M |
| 2025-01-08 |
28.67 |
28.75 |
27.92 |
28.45 |
6.5M |
| 2025-01-07 |
28.78 |
28.88 |
28.28 |
28.63 |
5.8M |
| 2025-01-06 |
28.66 |
29.23 |
28.35 |
28.78 |
6.7M |
| 2025-01-03 |
29.50 |
29.85 |
28.52 |
28.66 |
11.2M |
| 2025-01-02 |
29.06 |
30.38 |
29.05 |
29.60 |
16.3M |