| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.79 |
24.00 |
23.78 |
23.89 |
5,439.1K |
| 09:35 |
23.89 |
23.95 |
23.89 |
23.92 |
1,547.0K |
| 09:40 |
23.92 |
23.94 |
23.81 |
23.94 |
1,532.8K |
| 09:45 |
23.94 |
24.03 |
23.93 |
23.94 |
2,801.1K |
| 09:50 |
23.94 |
23.94 |
23.86 |
23.89 |
1,082.9K |
| 09:55 |
23.88 |
23.90 |
23.82 |
23.86 |
1,200.7K |
| 10:00 |
23.86 |
23.88 |
23.75 |
23.88 |
1,470.9K |
| 10:05 |
23.88 |
23.91 |
23.87 |
23.89 |
690.7K |
| 10:10 |
23.90 |
23.90 |
23.83 |
23.88 |
554.0K |
| 10:15 |
23.86 |
23.89 |
23.82 |
23.84 |
454.8K |
| 10:20 |
23.83 |
23.86 |
23.82 |
23.84 |
346.8K |
| 10:25 |
23.84 |
23.89 |
23.84 |
23.87 |
516.3K |
| 10:30 |
23.87 |
23.89 |
23.85 |
23.89 |
589.8K |
| 10:35 |
23.87 |
23.89 |
23.85 |
23.86 |
369.4K |
| 10:40 |
23.85 |
24.19 |
23.80 |
24.17 |
4,937.8K |
| 10:45 |
24.17 |
24.19 |
24.00 |
24.19 |
5,217.5K |
| 10:50 |
24.20 |
24.30 |
24.18 |
24.22 |
4,729.0K |
| 10:55 |
24.21 |
24.22 |
24.10 |
24.14 |
1,482.7K |
| 11:00 |
24.15 |
24.16 |
24.10 |
24.11 |
711.1K |
| 11:05 |
24.12 |
24.14 |
24.06 |
24.06 |
730.0K |
| 11:10 |
24.06 |
24.12 |
24.04 |
24.04 |
677.9K |
| 11:15 |
24.04 |
24.06 |
24.00 |
24.04 |
812.0K |
| 11:20 |
24.04 |
24.10 |
24.02 |
24.09 |
438.6K |
| 11:25 |
24.08 |
24.09 |
24.04 |
24.06 |
377.3K |
| 11:30 |
24.06 |
24.06 |
24.06 |
24.06 |
0.2K |
| 13:00 |
24.08 |
24.09 |
24.05 |
24.07 |
490.1K |
| 13:05 |
24.07 |
24.10 |
24.06 |
24.10 |
404.7K |
| 13:10 |
24.10 |
24.10 |
24.05 |
24.06 |
447.5K |
| 13:15 |
24.07 |
24.09 |
24.06 |
24.08 |
365.4K |
| 13:20 |
24.09 |
24.09 |
24.03 |
24.05 |
580.7K |
| 13:25 |
24.05 |
24.06 |
24.03 |
24.05 |
391.9K |
| 13:30 |
24.05 |
24.05 |
24.03 |
24.04 |
328.6K |
| 13:35 |
24.04 |
24.04 |
23.95 |
23.95 |
948.4K |
| 13:40 |
23.96 |
23.98 |
23.89 |
23.89 |
952.3K |
| 13:45 |
23.89 |
23.97 |
23.88 |
23.93 |
660.6K |
| 13:50 |
23.93 |
23.96 |
23.92 |
23.94 |
402.0K |
| 13:55 |
23.93 |
23.95 |
23.90 |
23.92 |
441.5K |
| 14:00 |
23.92 |
23.93 |
23.89 |
23.89 |
468.9K |
| 14:05 |
23.89 |
23.92 |
23.83 |
23.91 |
894.4K |
| 14:10 |
23.90 |
23.92 |
23.87 |
23.91 |
554.4K |
| 14:15 |
23.90 |
23.91 |
23.88 |
23.89 |
302.1K |
| 14:20 |
23.89 |
23.95 |
23.89 |
23.95 |
430.2K |
| 14:25 |
23.94 |
23.95 |
23.92 |
23.94 |
313.7K |
| 14:30 |
23.93 |
24.00 |
23.93 |
23.98 |
698.2K |
| 14:35 |
23.98 |
23.98 |
23.95 |
23.96 |
787.0K |
| 14:40 |
23.96 |
23.97 |
23.95 |
23.97 |
779.0K |
| 14:45 |
23.97 |
23.97 |
23.95 |
23.97 |
1,110.0K |
| 14:50 |
23.97 |
23.97 |
23.93 |
23.95 |
1,289.3K |
| 14:55 |
23.95 |
23.98 |
23.95 |
23.97 |
769.1K |
| 15:40 |
23.97 |
23.97 |
23.97 |
23.97 |
541.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
22.73 |
22.96 |
22.42 |
22.75 |
32.5M |
| 2025-09-26 |
23.29 |
23.29 |
22.64 |
22.64 |
49.3M |
| 2025-09-25 |
23.20 |
23.88 |
23.13 |
23.42 |
48.4M |
| 2025-09-24 |
22.92 |
23.58 |
22.75 |
23.43 |
47.7M |
| 2025-09-23 |
23.84 |
23.84 |
22.77 |
23.08 |
71.8M |
| 2025-09-22 |
23.79 |
24.31 |
23.70 |
23.97 |
54.1M |
| 2025-09-19 |
24.25 |
24.37 |
23.56 |
23.60 |
66.0M |
| 2025-09-18 |
24.31 |
24.99 |
24.05 |
24.25 |
95.4M |
| 2025-09-17 |
24.80 |
24.80 |
24.31 |
24.40 |
59.0M |
| 2025-09-16 |
24.30 |
24.77 |
24.10 |
24.69 |
72.9M |
| 2025-09-15 |
24.22 |
24.48 |
23.95 |
24.30 |
50.6M |
| 2025-09-12 |
24.24 |
24.50 |
24.05 |
24.20 |
62.8M |
| 2025-09-11 |
23.86 |
24.30 |
23.51 |
24.24 |
71.9M |
| 2025-09-10 |
23.49 |
23.90 |
23.39 |
23.73 |
43.5M |
| 2025-09-09 |
24.00 |
24.25 |
23.40 |
23.49 |
49.1M |
| 2025-09-08 |
23.90 |
24.07 |
23.71 |
24.00 |
50.6M |
| 2025-09-05 |
23.50 |
23.94 |
23.15 |
23.90 |
61.2M |
| 2025-09-04 |
23.70 |
23.95 |
22.70 |
23.30 |
73.4M |
| 2025-09-03 |
24.50 |
24.59 |
23.58 |
23.68 |
73.6M |
| 2025-09-02 |
25.58 |
25.60 |
24.30 |
24.44 |
102.2M |
| 2025-09-01 |
26.00 |
26.43 |
25.52 |
25.56 |
91.0M |
| 2025-08-29 |
26.79 |
26.83 |
25.84 |
25.86 |
108.6M |
| 2025-08-28 |
26.25 |
27.21 |
25.50 |
26.78 |
171.0M |
| 2025-08-27 |
27.18 |
27.49 |
26.40 |
26.41 |
192.7M |
| 2025-08-26 |
25.88 |
28.37 |
25.60 |
27.07 |
251.2M |
| 2025-08-25 |
26.28 |
26.96 |
25.81 |
26.07 |
172.2M |
| 2025-08-22 |
25.75 |
26.45 |
25.39 |
25.94 |
149.7M |
| 2025-08-21 |
26.10 |
26.28 |
25.50 |
25.61 |
140.7M |
| 2025-08-20 |
26.23 |
27.06 |
25.38 |
26.42 |
233.2M |
| 2025-08-19 |
25.30 |
27.70 |
24.81 |
26.45 |
293.8M |
| 2025-08-18 |
24.27 |
26.00 |
24.06 |
25.19 |
235.3M |
| 2025-08-15 |
23.38 |
24.13 |
23.29 |
23.91 |
93.5M |
| 2025-08-14 |
24.01 |
24.18 |
23.46 |
23.52 |
103.2M |
| 2025-08-13 |
23.40 |
24.45 |
23.19 |
24.03 |
148.7M |
| 2025-08-12 |
23.35 |
23.64 |
23.10 |
23.40 |
68.7M |
| 2025-08-11 |
23.02 |
23.50 |
22.94 |
23.40 |
60.6M |
| 2025-08-08 |
23.81 |
23.84 |
23.00 |
23.02 |
83.1M |
| 2025-08-07 |
23.52 |
24.20 |
23.38 |
23.80 |
123.4M |
| 2025-08-06 |
23.11 |
23.88 |
23.11 |
23.61 |
92.7M |
| 2025-08-05 |
23.07 |
23.46 |
22.86 |
23.43 |
73.5M |
| 2025-08-04 |
22.60 |
23.14 |
22.47 |
23.06 |
38.6M |
| 2025-08-01 |
23.28 |
23.30 |
22.61 |
22.82 |
51.4M |
| 2025-07-31 |
22.78 |
23.47 |
22.78 |
23.19 |
80.4M |
| 2025-07-30 |
23.16 |
23.25 |
22.70 |
22.90 |
61.4M |
| 2025-07-29 |
23.45 |
23.69 |
23.08 |
23.32 |
66.2M |
| 2025-07-28 |
24.40 |
24.42 |
23.50 |
23.70 |
112.6M |
| 2025-07-25 |
23.39 |
23.97 |
23.07 |
23.82 |
141.6M |
| 2025-07-24 |
23.10 |
23.30 |
23.00 |
23.24 |
66.4M |
| 2025-07-23 |
23.01 |
23.50 |
22.85 |
23.11 |
90.0M |
| 2025-07-22 |
23.94 |
24.01 |
23.30 |
23.37 |
113.4M |
| 2025-07-21 |
24.02 |
24.55 |
23.74 |
24.13 |
160.9M |
| 2025-07-18 |
24.00 |
25.50 |
23.72 |
24.53 |
322.3M |
| 2025-07-17 |
22.05 |
24.26 |
21.88 |
24.26 |
249.9M |
| 2025-07-16 |
22.15 |
22.39 |
21.94 |
22.05 |
46.3M |
| 2025-07-15 |
21.74 |
22.22 |
21.67 |
22.07 |
52.7M |
| 2025-07-14 |
21.94 |
21.94 |
21.70 |
21.85 |
26.9M |
| 2025-07-11 |
21.64 |
22.13 |
21.47 |
21.95 |
49.7M |
| 2025-07-10 |
21.64 |
21.77 |
21.46 |
21.69 |
27.9M |
| 2025-07-09 |
21.85 |
22.15 |
21.65 |
21.70 |
35.4M |
| 2025-07-08 |
21.55 |
21.93 |
21.48 |
21.85 |
32.4M |
| 2025-07-07 |
21.70 |
21.70 |
21.46 |
21.58 |
26.2M |
| 2025-07-04 |
21.82 |
22.09 |
21.75 |
21.78 |
30.5M |
| 2025-07-03 |
21.91 |
22.10 |
21.80 |
21.89 |
30.1M |
| 2025-07-02 |
22.36 |
22.42 |
21.90 |
21.98 |
62.4M |
| 2025-07-01 |
22.03 |
23.35 |
21.70 |
22.72 |
121.2M |
| 2025-06-30 |
21.88 |
22.15 |
21.88 |
22.02 |
36.0M |
| 2025-06-27 |
21.82 |
22.28 |
21.63 |
21.88 |
50.3M |
| 2025-06-26 |
22.10 |
22.38 |
21.82 |
21.83 |
64.1M |
| 2025-06-25 |
21.53 |
22.00 |
21.45 |
22.00 |
63.1M |
| 2025-06-24 |
21.17 |
21.65 |
21.17 |
21.56 |
42.9M |
| 2025-06-23 |
20.51 |
21.18 |
20.40 |
21.12 |
34.7M |
| 2025-06-20 |
21.19 |
21.62 |
20.89 |
20.93 |
34.9M |
| 2025-06-19 |
21.76 |
21.87 |
21.28 |
21.29 |
41.0M |
| 2025-06-18 |
21.57 |
22.29 |
21.27 |
21.93 |
63.5M |
| 2025-06-17 |
21.71 |
21.88 |
21.51 |
21.57 |
28.7M |
| 2025-06-16 |
21.35 |
21.74 |
21.21 |
21.71 |
29.8M |
| 2025-06-13 |
21.90 |
21.99 |
21.50 |
21.52 |
42.3M |
| 2025-06-12 |
22.21 |
22.40 |
22.01 |
22.05 |
30.2M |
| 2025-06-11 |
22.17 |
22.45 |
22.00 |
22.22 |
34.0M |
| 2025-06-10 |
22.80 |
22.91 |
21.91 |
22.18 |
53.7M |
| 2025-06-09 |
22.65 |
22.91 |
22.43 |
22.72 |
41.9M |
| 2025-06-06 |
23.22 |
23.22 |
22.56 |
22.64 |
59.1M |
| 2025-06-05 |
22.17 |
23.49 |
22.11 |
23.17 |
121.5M |
| 2025-06-04 |
22.06 |
22.37 |
22.01 |
22.15 |
36.9M |
| 2025-06-03 |
21.70 |
22.19 |
21.70 |
21.99 |
32.8M |
| 2025-05-30 |
22.55 |
22.55 |
22.02 |
22.06 |
44.8M |
| 2025-05-29 |
22.02 |
22.88 |
22.02 |
22.70 |
69.6M |
| 2025-05-28 |
22.48 |
22.60 |
22.03 |
22.12 |
49.5M |
| 2025-05-27 |
22.98 |
22.98 |
22.41 |
22.52 |
51.4M |
| 2025-05-26 |
22.82 |
23.19 |
22.61 |
23.04 |
55.5M |
| 2025-05-23 |
23.37 |
23.63 |
22.65 |
22.65 |
67.3M |
| 2025-05-22 |
23.40 |
23.69 |
23.15 |
23.16 |
70.0M |
| 2025-05-21 |
23.65 |
24.25 |
23.23 |
23.84 |
99.5M |
| 2025-05-20 |
24.29 |
24.40 |
23.50 |
23.73 |
86.3M |
| 2025-05-19 |
24.45 |
24.45 |
23.75 |
24.14 |
74.0M |
| 2025-05-16 |
24.16 |
24.86 |
24.05 |
24.48 |
91.1M |
| 2025-05-15 |
25.58 |
25.60 |
24.50 |
24.57 |
147.0M |
| 2025-05-14 |
25.15 |
26.30 |
24.81 |
25.90 |
196.1M |
| 2025-05-13 |
26.01 |
26.01 |
24.79 |
25.12 |
165.8M |
| 2025-05-12 |
24.87 |
26.71 |
24.57 |
25.70 |
201.9M |
| 2025-05-09 |
24.65 |
25.50 |
24.11 |
24.86 |
214.6M |
| 2025-05-08 |
24.80 |
25.32 |
24.20 |
24.42 |
185.1M |
| 2025-05-07 |
25.30 |
25.58 |
24.70 |
25.15 |
293.9M |
| 2025-05-06 |
23.52 |
24.82 |
23.11 |
24.82 |
259.7M |
| 2025-04-30 |
20.50 |
22.56 |
20.50 |
22.56 |
95.3M |
| 2025-04-29 |
20.20 |
21.06 |
19.84 |
20.51 |
68.1M |
| 2025-04-28 |
20.36 |
20.98 |
20.20 |
20.39 |
62.7M |
| 2025-04-25 |
20.09 |
20.78 |
20.06 |
20.40 |
61.4M |
| 2025-04-24 |
20.84 |
20.84 |
20.05 |
20.09 |
55.9M |
| 2025-04-23 |
20.94 |
21.14 |
20.70 |
20.83 |
51.2M |
| 2025-04-22 |
21.12 |
21.50 |
20.80 |
20.82 |
72.6M |
| 2025-04-21 |
21.50 |
21.68 |
20.89 |
21.55 |
104.1M |
| 2025-04-18 |
20.45 |
22.35 |
20.25 |
21.49 |
149.9M |
| 2025-04-17 |
19.86 |
21.04 |
19.80 |
20.44 |
96.6M |
| 2025-04-16 |
20.31 |
20.75 |
19.83 |
20.06 |
54.0M |
| 2025-04-15 |
20.43 |
20.92 |
20.13 |
20.51 |
65.3M |
| 2025-04-14 |
20.49 |
20.84 |
20.33 |
20.50 |
62.5M |
| 2025-04-11 |
19.58 |
20.74 |
19.51 |
20.33 |
91.5M |
| 2025-04-10 |
19.73 |
20.40 |
19.66 |
19.84 |
87.4M |
| 2025-04-09 |
18.03 |
19.60 |
16.62 |
19.40 |
120.6M |
| 2025-04-08 |
18.00 |
19.21 |
17.57 |
18.42 |
95.4M |
| 2025-04-07 |
19.50 |
20.32 |
19.21 |
19.21 |
31.5M |
| 2025-04-03 |
21.50 |
21.85 |
21.30 |
21.34 |
37.8M |
| 2025-04-02 |
21.75 |
22.03 |
21.69 |
21.75 |
31.3M |
| 2025-04-01 |
22.38 |
22.52 |
21.80 |
21.87 |
47.8M |
| 2025-03-31 |
22.44 |
22.51 |
21.45 |
22.19 |
76.3M |
| 2025-03-28 |
23.21 |
23.48 |
22.85 |
22.87 |
69.3M |
| 2025-03-27 |
22.60 |
24.00 |
22.31 |
23.65 |
120.4M |
| 2025-03-26 |
22.43 |
23.05 |
22.40 |
22.64 |
52.7M |
| 2025-03-25 |
23.55 |
23.58 |
22.54 |
22.63 |
67.1M |
| 2025-03-24 |
24.41 |
24.49 |
22.74 |
23.50 |
114.7M |
| 2025-03-21 |
25.54 |
25.78 |
24.40 |
24.41 |
140.8M |
| 2025-03-20 |
26.79 |
27.39 |
26.02 |
26.06 |
120.3M |
| 2025-03-19 |
27.71 |
27.72 |
26.60 |
26.80 |
135.1M |
| 2025-03-18 |
27.01 |
28.18 |
26.88 |
27.68 |
178.2M |
| 2025-03-17 |
27.25 |
28.49 |
27.07 |
27.15 |
221.5M |
| 2025-03-14 |
26.19 |
27.50 |
25.80 |
26.93 |
218.1M |
| 2025-03-13 |
25.20 |
27.91 |
24.81 |
26.98 |
308.4M |
| 2025-03-12 |
25.60 |
26.17 |
25.31 |
25.42 |
103.3M |
| 2025-03-11 |
25.03 |
25.80 |
24.90 |
25.44 |
88.3M |
| 2025-03-10 |
24.70 |
26.68 |
24.58 |
25.95 |
164.9M |
| 2025-03-07 |
25.76 |
26.07 |
24.56 |
24.91 |
137.1M |
| 2025-03-06 |
25.80 |
26.85 |
25.31 |
26.18 |
192.9M |
| 2025-03-05 |
24.90 |
27.00 |
23.90 |
25.82 |
201.3M |
| 2025-03-04 |
24.60 |
25.18 |
24.53 |
24.80 |
95.9M |
| 2025-03-03 |
24.91 |
25.83 |
24.15 |
25.11 |
135.1M |
| 2025-02-28 |
27.18 |
27.25 |
25.19 |
25.19 |
199.6M |
| 2025-02-27 |
26.97 |
28.96 |
26.97 |
27.99 |
248.8M |
| 2025-02-26 |
28.18 |
29.10 |
26.60 |
27.41 |
244.4M |
| 2025-02-25 |
27.47 |
29.83 |
27.01 |
28.17 |
401.2M |
| 2025-02-24 |
24.99 |
27.47 |
24.74 |
27.47 |
266.2M |
| 2025-02-21 |
24.70 |
25.28 |
23.81 |
24.97 |
200.4M |
| 2025-02-20 |
24.64 |
24.83 |
24.12 |
24.29 |
133.0M |
| 2025-02-19 |
24.31 |
25.24 |
24.03 |
24.85 |
160.0M |
| 2025-02-18 |
25.47 |
26.25 |
24.19 |
24.31 |
200.8M |
| 2025-02-17 |
27.00 |
27.49 |
25.50 |
25.74 |
261.2M |
| 2025-02-14 |
26.58 |
28.65 |
25.36 |
26.74 |
319.4M |
| 2025-02-13 |
26.60 |
29.00 |
25.81 |
27.26 |
453.4M |
| 2025-02-12 |
23.86 |
26.57 |
23.86 |
26.57 |
332.2M |
| 2025-02-11 |
24.66 |
26.28 |
24.10 |
24.15 |
394.8M |
| 2025-02-10 |
23.74 |
24.66 |
23.42 |
24.66 |
308.2M |
| 2025-02-07 |
20.24 |
22.42 |
20.13 |
22.42 |
283.8M |
| 2025-02-06 |
19.00 |
20.57 |
18.71 |
20.38 |
221.2M |
| 2025-02-05 |
18.35 |
19.57 |
18.28 |
19.31 |
190.0M |
| 2025-01-27 |
18.85 |
19.04 |
17.78 |
17.79 |
62.7M |
| 2025-01-24 |
18.29 |
19.50 |
18.27 |
18.76 |
95.3M |
| 2025-01-23 |
18.60 |
19.43 |
18.40 |
18.40 |
101.8M |
| 2025-01-22 |
19.26 |
19.30 |
18.84 |
18.88 |
49.3M |
| 2025-01-21 |
19.64 |
19.74 |
19.10 |
19.39 |
56.7M |
| 2025-01-20 |
19.89 |
20.02 |
19.43 |
19.57 |
68.5M |
| 2025-01-17 |
19.79 |
20.18 |
19.62 |
19.69 |
81.5M |
| 2025-01-16 |
20.44 |
20.79 |
19.52 |
19.86 |
125.2M |
| 2025-01-15 |
21.00 |
21.18 |
19.89 |
20.08 |
204.9M |
| 2025-01-14 |
18.38 |
20.01 |
18.38 |
20.01 |
56.5M |
| 2025-01-13 |
17.79 |
18.39 |
17.66 |
18.19 |
66.7M |
| 2025-01-10 |
18.70 |
19.50 |
18.01 |
18.01 |
102.6M |
| 2025-01-09 |
18.58 |
19.19 |
18.56 |
18.73 |
98.5M |
| 2025-01-08 |
18.26 |
19.01 |
17.68 |
18.55 |
111.9M |
| 2025-01-07 |
18.05 |
18.36 |
17.96 |
18.26 |
56.5M |
| 2025-01-06 |
18.18 |
18.22 |
17.65 |
17.86 |
75.4M |
| 2025-01-03 |
19.94 |
20.06 |
18.25 |
18.30 |
109.3M |
| 2025-01-02 |
20.01 |
20.75 |
19.60 |
19.94 |
88.6M |