| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.44 |
21.65 |
21.44 |
21.46 |
516.6K |
| 09:35 |
21.46 |
21.55 |
21.44 |
21.50 |
427.1K |
| 09:40 |
21.51 |
21.54 |
21.44 |
21.54 |
253.6K |
| 09:45 |
21.54 |
21.57 |
21.43 |
21.43 |
353.2K |
| 09:50 |
21.43 |
21.48 |
21.34 |
21.35 |
427.7K |
| 09:55 |
21.36 |
21.38 |
21.25 |
21.27 |
526.1K |
| 10:00 |
21.27 |
21.28 |
21.16 |
21.28 |
444.5K |
| 10:05 |
21.29 |
21.33 |
21.22 |
21.24 |
217.1K |
| 10:10 |
21.24 |
21.30 |
21.20 |
21.27 |
321.1K |
| 10:15 |
21.27 |
21.30 |
21.26 |
21.29 |
144.9K |
| 10:20 |
21.29 |
21.32 |
21.26 |
21.32 |
206.8K |
| 10:25 |
21.32 |
21.33 |
21.30 |
21.33 |
113.0K |
| 10:30 |
21.33 |
21.37 |
21.30 |
21.31 |
128.5K |
| 10:35 |
21.31 |
21.33 |
21.27 |
21.27 |
107.6K |
| 10:40 |
21.28 |
21.33 |
21.27 |
21.31 |
201.1K |
| 10:45 |
21.30 |
21.31 |
21.28 |
21.29 |
88.1K |
| 10:50 |
21.30 |
21.44 |
21.29 |
21.44 |
174.4K |
| 10:55 |
21.40 |
21.40 |
21.33 |
21.39 |
74.6K |
| 11:00 |
21.38 |
21.42 |
21.33 |
21.37 |
132.8K |
| 11:05 |
21.36 |
21.37 |
21.28 |
21.28 |
129.3K |
| 11:10 |
21.27 |
21.33 |
21.27 |
21.27 |
145.5K |
| 11:15 |
21.27 |
21.29 |
21.26 |
21.28 |
92.2K |
| 11:20 |
21.25 |
21.30 |
21.25 |
21.28 |
59.3K |
| 11:25 |
21.28 |
21.28 |
21.25 |
21.26 |
205.8K |
| 13:00 |
21.26 |
21.26 |
21.22 |
21.23 |
88.8K |
| 13:05 |
21.23 |
21.30 |
21.23 |
21.28 |
72.0K |
| 13:10 |
21.28 |
21.30 |
21.25 |
21.28 |
118.2K |
| 13:15 |
21.28 |
21.28 |
21.25 |
21.26 |
76.3K |
| 13:20 |
21.26 |
21.29 |
21.24 |
21.28 |
130.9K |
| 13:25 |
21.28 |
21.28 |
21.24 |
21.26 |
92.2K |
| 13:30 |
21.26 |
21.29 |
21.24 |
21.26 |
63.4K |
| 13:35 |
21.25 |
21.26 |
21.22 |
21.22 |
107.5K |
| 13:40 |
21.23 |
21.24 |
21.17 |
21.19 |
278.5K |
| 13:45 |
21.18 |
21.22 |
21.18 |
21.22 |
174.5K |
| 13:50 |
21.23 |
21.25 |
21.21 |
21.23 |
107.1K |
| 13:55 |
21.22 |
21.23 |
21.20 |
21.21 |
95.5K |
| 14:00 |
21.21 |
21.22 |
21.18 |
21.18 |
164.6K |
| 14:05 |
21.19 |
21.21 |
21.16 |
21.20 |
166.6K |
| 14:10 |
21.20 |
21.23 |
21.15 |
21.18 |
209.8K |
| 14:15 |
21.18 |
21.23 |
21.15 |
21.18 |
201.9K |
| 14:20 |
21.20 |
21.25 |
21.18 |
21.24 |
122.0K |
| 14:25 |
21.25 |
21.28 |
21.25 |
21.27 |
107.4K |
| 14:30 |
21.27 |
21.36 |
21.27 |
21.33 |
137.1K |
| 14:35 |
21.34 |
21.35 |
21.28 |
21.31 |
244.6K |
| 14:40 |
21.32 |
21.35 |
21.29 |
21.34 |
114.9K |
| 14:45 |
21.35 |
21.40 |
21.33 |
21.40 |
200.7K |
| 14:50 |
21.40 |
21.41 |
21.38 |
21.39 |
180.6K |
| 14:55 |
21.39 |
21.44 |
21.38 |
21.43 |
229.0K |
| 15:40 |
21.44 |
21.44 |
21.44 |
21.44 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
21.36 |
21.74 |
21.19 |
21.44 |
8.3M |
| 2025-09-29 |
20.74 |
21.38 |
20.73 |
21.34 |
8.1M |
| 2025-09-26 |
21.01 |
21.25 |
20.73 |
20.75 |
7.2M |
| 2025-09-25 |
21.39 |
21.79 |
21.15 |
21.15 |
10.2M |
| 2025-09-24 |
20.60 |
21.41 |
20.50 |
21.39 |
11.2M |
| 2025-09-23 |
21.44 |
21.44 |
20.34 |
20.66 |
14.0M |
| 2025-09-22 |
21.42 |
21.66 |
21.15 |
21.44 |
9.1M |
| 2025-09-19 |
22.18 |
22.26 |
21.45 |
21.49 |
16.1M |
| 2025-09-18 |
22.24 |
22.76 |
22.03 |
22.22 |
18.1M |
| 2025-09-17 |
22.27 |
22.49 |
21.93 |
22.23 |
15.5M |
| 2025-09-16 |
22.47 |
22.79 |
22.16 |
22.47 |
12.4M |
| 2025-09-15 |
22.49 |
22.84 |
22.22 |
22.23 |
13.4M |
| 2025-09-12 |
23.23 |
23.23 |
22.55 |
22.56 |
20.3M |
| 2025-09-11 |
23.18 |
23.26 |
22.59 |
23.24 |
21.8M |
| 2025-09-10 |
22.92 |
23.85 |
22.43 |
23.39 |
27.7M |
| 2025-09-09 |
23.41 |
23.91 |
23.03 |
23.24 |
26.6M |
| 2025-09-08 |
24.00 |
24.22 |
23.22 |
23.55 |
31.2M |
| 2025-09-05 |
22.02 |
23.95 |
21.95 |
23.84 |
46.3M |
| 2025-09-04 |
22.40 |
23.25 |
21.75 |
22.29 |
32.9M |
| 2025-09-03 |
22.91 |
23.30 |
22.37 |
22.54 |
22.4M |
| 2025-09-02 |
23.35 |
23.40 |
22.47 |
22.80 |
25.6M |
| 2025-09-01 |
23.07 |
23.47 |
22.80 |
23.35 |
34.8M |
| 2025-08-29 |
21.70 |
23.43 |
21.31 |
22.84 |
40.2M |
| 2025-08-28 |
21.48 |
21.80 |
20.80 |
21.62 |
17.9M |
| 2025-08-27 |
22.27 |
22.50 |
21.54 |
21.57 |
20.5M |
| 2025-08-26 |
22.38 |
22.60 |
22.24 |
22.28 |
17.1M |
| 2025-08-25 |
22.50 |
22.84 |
21.95 |
22.59 |
30.2M |
| 2025-08-22 |
21.67 |
22.07 |
21.60 |
22.02 |
21.1M |
| 2025-08-21 |
21.82 |
21.95 |
21.50 |
21.64 |
13.0M |
| 2025-08-20 |
21.90 |
22.18 |
21.38 |
21.75 |
16.5M |
| 2025-08-19 |
21.76 |
21.96 |
21.48 |
21.79 |
15.8M |
| 2025-08-18 |
21.50 |
21.94 |
21.41 |
21.76 |
20.2M |
| 2025-08-15 |
20.88 |
21.51 |
20.86 |
21.37 |
19.2M |
| 2025-08-14 |
21.29 |
21.50 |
20.87 |
20.87 |
15.4M |
| 2025-08-13 |
21.11 |
21.34 |
20.85 |
21.29 |
15.4M |
| 2025-08-12 |
21.24 |
21.30 |
20.83 |
21.17 |
14.5M |
| 2025-08-11 |
21.06 |
21.42 |
20.89 |
21.31 |
15.5M |
| 2025-08-08 |
21.05 |
21.75 |
21.05 |
21.18 |
15.9M |
| 2025-08-07 |
21.56 |
21.68 |
21.09 |
21.19 |
17.5M |
| 2025-08-06 |
21.25 |
21.79 |
21.11 |
21.67 |
19.3M |
| 2025-08-05 |
21.28 |
21.42 |
21.15 |
21.24 |
13.0M |
| 2025-08-04 |
21.00 |
21.24 |
20.81 |
21.20 |
11.6M |
| 2025-08-01 |
21.00 |
21.84 |
20.91 |
21.19 |
18.8M |
| 2025-07-31 |
21.28 |
21.58 |
20.90 |
21.01 |
21.8M |
| 2025-07-30 |
22.21 |
22.27 |
21.40 |
21.55 |
22.5M |
| 2025-07-29 |
22.05 |
22.38 |
21.30 |
22.30 |
30.0M |
| 2025-07-28 |
21.98 |
22.18 |
21.71 |
22.09 |
18.5M |
| 2025-07-25 |
22.76 |
22.89 |
22.01 |
22.08 |
29.5M |
| 2025-07-24 |
22.00 |
23.25 |
22.00 |
22.79 |
40.5M |
| 2025-07-23 |
23.40 |
25.56 |
22.91 |
23.05 |
60.5M |
| 2025-07-22 |
22.75 |
24.29 |
22.20 |
23.23 |
55.7M |
| 2025-07-21 |
22.40 |
23.22 |
22.02 |
23.02 |
44.2M |
| 2025-07-18 |
22.47 |
22.86 |
22.03 |
22.15 |
29.2M |
| 2025-07-17 |
22.75 |
22.96 |
21.88 |
22.37 |
31.7M |
| 2025-07-16 |
22.00 |
22.52 |
21.56 |
22.52 |
32.8M |
| 2025-07-15 |
22.52 |
23.30 |
21.82 |
21.90 |
40.1M |
| 2025-07-14 |
22.40 |
23.33 |
22.15 |
22.93 |
55.9M |
| 2025-07-11 |
23.10 |
23.70 |
22.31 |
22.47 |
77.7M |
| 2025-07-10 |
20.79 |
24.67 |
20.79 |
24.32 |
101.9M |
| 2025-07-09 |
20.84 |
21.06 |
20.42 |
20.56 |
43.1M |
| 2025-07-08 |
19.65 |
22.07 |
19.33 |
21.14 |
59.5M |
| 2025-07-07 |
19.01 |
20.23 |
18.96 |
19.66 |
32.9M |
| 2025-07-04 |
20.34 |
20.82 |
19.21 |
19.21 |
40.8M |
| 2025-07-03 |
20.07 |
20.68 |
19.22 |
20.21 |
60.1M |
| 2025-07-02 |
19.05 |
21.00 |
18.80 |
20.84 |
65.9M |
| 2025-07-01 |
19.81 |
19.92 |
19.01 |
19.28 |
20.4M |
| 2025-06-30 |
19.66 |
19.83 |
19.35 |
19.74 |
25.6M |
| 2025-06-27 |
19.86 |
20.26 |
19.29 |
19.35 |
31.9M |
| 2025-06-26 |
20.29 |
20.78 |
19.58 |
19.66 |
56.7M |
| 2025-06-25 |
17.96 |
21.10 |
17.90 |
20.10 |
62.9M |
| 2025-06-24 |
17.20 |
17.80 |
17.16 |
17.74 |
11.2M |
| 2025-06-23 |
16.70 |
17.16 |
16.63 |
17.13 |
6.2M |
| 2025-06-20 |
16.79 |
17.30 |
16.79 |
16.87 |
6.8M |
| 2025-06-19 |
16.88 |
17.39 |
16.76 |
16.83 |
7.8M |
| 2025-06-18 |
17.18 |
17.20 |
16.61 |
16.92 |
6.9M |
| 2025-06-17 |
17.14 |
17.32 |
17.08 |
17.16 |
5.4M |
| 2025-06-16 |
16.81 |
17.25 |
16.81 |
17.12 |
4.3M |
| 2025-06-13 |
17.41 |
17.50 |
16.91 |
16.91 |
8.7M |
| 2025-06-12 |
17.69 |
17.72 |
17.44 |
17.56 |
6.2M |
| 2025-06-11 |
17.32 |
17.79 |
17.32 |
17.73 |
10.4M |
| 2025-06-10 |
17.44 |
17.79 |
17.11 |
17.35 |
8.8M |
| 2025-06-09 |
17.20 |
17.48 |
17.14 |
17.42 |
6.5M |
| 2025-06-06 |
17.29 |
17.36 |
17.07 |
17.12 |
5.1M |
| 2025-06-05 |
17.17 |
17.38 |
17.07 |
17.26 |
4.7M |
| 2025-06-04 |
17.08 |
17.48 |
17.08 |
17.28 |
6.1M |
| 2025-06-03 |
16.96 |
17.22 |
16.85 |
17.02 |
5.7M |
| 2025-05-30 |
17.39 |
17.52 |
17.01 |
17.11 |
10.2M |
| 2025-05-29 |
17.31 |
17.57 |
17.25 |
17.35 |
8.1M |
| 2025-05-28 |
17.75 |
17.92 |
17.33 |
17.38 |
9.0M |
| 2025-05-27 |
17.75 |
18.34 |
17.50 |
17.89 |
10.9M |
| 2025-05-26 |
17.40 |
17.91 |
17.18 |
17.87 |
10.4M |
| 2025-05-23 |
17.45 |
17.89 |
17.38 |
17.42 |
8.1M |
| 2025-05-22 |
18.21 |
18.27 |
17.50 |
17.50 |
12.9M |
| 2025-05-21 |
18.44 |
18.65 |
18.15 |
18.33 |
11.6M |
| 2025-05-20 |
17.87 |
18.65 |
17.76 |
18.50 |
15.5M |
| 2025-05-19 |
17.94 |
18.05 |
17.68 |
18.00 |
8.9M |
| 2025-05-16 |
17.68 |
18.36 |
17.68 |
18.10 |
11.0M |
| 2025-05-15 |
18.27 |
18.50 |
17.78 |
17.79 |
12.4M |
| 2025-05-14 |
18.74 |
18.74 |
18.23 |
18.37 |
16.9M |
| 2025-05-13 |
18.55 |
19.08 |
18.41 |
18.92 |
23.5M |
| 2025-05-12 |
18.43 |
18.73 |
18.24 |
18.43 |
15.1M |
| 2025-05-09 |
18.55 |
18.83 |
18.16 |
18.43 |
13.6M |
| 2025-05-08 |
18.82 |
18.98 |
18.51 |
18.57 |
16.7M |
| 2025-05-07 |
19.21 |
19.24 |
18.58 |
18.80 |
17.6M |
| 2025-05-06 |
18.55 |
19.04 |
18.40 |
18.98 |
20.7M |
| 2025-04-30 |
18.66 |
18.69 |
18.36 |
18.41 |
16.8M |
| 2025-04-29 |
17.55 |
18.83 |
17.51 |
18.70 |
29.5M |
| 2025-04-28 |
17.64 |
17.85 |
17.40 |
17.49 |
7.5M |
| 2025-04-25 |
17.75 |
18.18 |
17.49 |
17.68 |
10.6M |
| 2025-04-24 |
18.10 |
18.29 |
17.61 |
17.91 |
11.5M |
| 2025-04-23 |
17.68 |
18.26 |
17.54 |
18.10 |
15.6M |
| 2025-04-22 |
17.69 |
17.89 |
17.55 |
17.55 |
8.0M |
| 2025-04-21 |
17.45 |
17.96 |
17.42 |
17.78 |
9.4M |
| 2025-04-18 |
17.32 |
17.58 |
17.11 |
17.49 |
6.6M |
| 2025-04-17 |
17.50 |
17.98 |
17.46 |
17.50 |
8.3M |
| 2025-04-16 |
17.80 |
18.03 |
17.48 |
17.63 |
10.1M |
| 2025-04-15 |
18.15 |
18.43 |
17.82 |
17.91 |
15.2M |
| 2025-04-14 |
17.66 |
18.08 |
17.50 |
17.82 |
12.4M |
| 2025-04-11 |
16.79 |
17.49 |
16.75 |
17.25 |
12.1M |
| 2025-04-10 |
16.73 |
17.29 |
16.70 |
16.85 |
12.7M |
| 2025-04-09 |
15.85 |
16.75 |
15.25 |
16.58 |
15.1M |
| 2025-04-08 |
15.78 |
16.39 |
15.48 |
15.85 |
15.6M |
| 2025-04-07 |
16.60 |
16.85 |
14.73 |
15.22 |
18.8M |
| 2025-04-03 |
17.50 |
18.05 |
17.30 |
17.69 |
11.6M |
| 2025-04-02 |
17.66 |
18.02 |
17.61 |
17.85 |
10.7M |
| 2025-04-01 |
17.30 |
18.20 |
17.30 |
17.99 |
18.7M |
| 2025-03-31 |
16.88 |
17.69 |
16.78 |
17.25 |
13.2M |
| 2025-03-28 |
17.34 |
17.40 |
16.75 |
16.77 |
12.0M |
| 2025-03-27 |
17.03 |
17.97 |
17.03 |
17.59 |
14.9M |
| 2025-03-26 |
17.00 |
17.50 |
16.95 |
17.17 |
8.3M |
| 2025-03-25 |
16.90 |
17.44 |
16.51 |
17.17 |
12.2M |
| 2025-03-24 |
17.45 |
17.63 |
16.44 |
16.90 |
17.2M |
| 2025-03-21 |
18.18 |
18.62 |
17.55 |
17.67 |
20.1M |
| 2025-03-20 |
17.99 |
18.68 |
17.61 |
18.42 |
32.2M |
| 2025-03-19 |
17.29 |
18.45 |
17.13 |
18.17 |
33.6M |
| 2025-03-18 |
17.27 |
17.43 |
17.16 |
17.29 |
7.5M |
| 2025-03-17 |
17.49 |
17.50 |
17.15 |
17.27 |
8.7M |
| 2025-03-14 |
16.93 |
17.34 |
16.73 |
17.30 |
10.2M |
| 2025-03-13 |
17.50 |
17.63 |
16.83 |
17.03 |
16.2M |
| 2025-03-12 |
17.88 |
18.00 |
17.50 |
17.56 |
14.9M |
| 2025-03-11 |
17.30 |
18.18 |
17.26 |
17.87 |
18.0M |
| 2025-03-10 |
17.91 |
18.10 |
17.51 |
17.73 |
14.7M |
| 2025-03-07 |
17.61 |
18.18 |
17.33 |
18.04 |
29.2M |
| 2025-03-06 |
17.43 |
17.87 |
17.38 |
17.78 |
20.6M |
| 2025-03-05 |
17.70 |
17.80 |
17.16 |
17.45 |
14.5M |
| 2025-03-04 |
17.38 |
17.68 |
17.21 |
17.44 |
15.3M |
| 2025-03-03 |
17.27 |
17.99 |
17.18 |
17.55 |
21.9M |
| 2025-02-28 |
17.80 |
17.90 |
16.98 |
17.03 |
20.6M |
| 2025-02-27 |
18.05 |
18.40 |
17.40 |
17.82 |
31.5M |
| 2025-02-26 |
17.98 |
18.99 |
17.86 |
18.37 |
40.4M |
| 2025-02-25 |
17.91 |
18.95 |
17.62 |
17.71 |
41.4M |
| 2025-02-24 |
18.00 |
19.25 |
17.86 |
18.45 |
54.0M |
| 2025-02-21 |
19.80 |
20.42 |
18.90 |
19.40 |
92.9M |
| 2025-02-20 |
15.24 |
18.32 |
15.18 |
18.32 |
57.7M |
| 2025-02-19 |
15.00 |
15.27 |
14.91 |
15.27 |
5.9M |
| 2025-02-18 |
15.20 |
15.52 |
15.06 |
15.10 |
8.5M |
| 2025-02-17 |
15.24 |
15.37 |
15.05 |
15.18 |
6.2M |
| 2025-02-14 |
15.23 |
15.47 |
15.15 |
15.24 |
6.3M |
| 2025-02-13 |
15.70 |
15.70 |
15.26 |
15.30 |
8.9M |
| 2025-02-12 |
15.23 |
15.61 |
15.18 |
15.61 |
11.0M |
| 2025-02-11 |
15.02 |
15.40 |
14.80 |
15.31 |
10.3M |
| 2025-02-10 |
15.15 |
15.22 |
14.87 |
15.04 |
7.1M |
| 2025-02-07 |
15.02 |
15.21 |
14.85 |
15.09 |
10.6M |
| 2025-02-06 |
14.54 |
14.92 |
14.42 |
14.92 |
7.8M |
| 2025-02-05 |
14.60 |
14.64 |
14.33 |
14.58 |
7.2M |
| 2025-01-27 |
14.34 |
14.46 |
14.10 |
14.11 |
3.6M |
| 2025-01-24 |
14.24 |
14.34 |
14.16 |
14.26 |
4.7M |
| 2025-01-23 |
14.39 |
14.58 |
14.22 |
14.23 |
5.4M |
| 2025-01-22 |
14.40 |
14.43 |
14.15 |
14.26 |
3.3M |
| 2025-01-21 |
14.63 |
14.64 |
14.20 |
14.42 |
4.5M |
| 2025-01-20 |
14.44 |
14.65 |
14.31 |
14.55 |
5.9M |
| 2025-01-17 |
14.25 |
14.48 |
14.23 |
14.36 |
4.5M |
| 2025-01-16 |
14.47 |
14.63 |
14.19 |
14.35 |
6.6M |
| 2025-01-15 |
14.22 |
14.70 |
14.11 |
14.43 |
10.2M |
| 2025-01-14 |
13.69 |
14.27 |
13.69 |
14.25 |
6.3M |
| 2025-01-13 |
13.51 |
13.76 |
13.27 |
13.69 |
4.6M |
| 2025-01-10 |
14.11 |
14.20 |
13.69 |
13.69 |
4.3M |
| 2025-01-09 |
13.73 |
14.22 |
13.70 |
14.12 |
6.2M |
| 2025-01-08 |
13.91 |
13.95 |
13.40 |
13.82 |
5.2M |
| 2025-01-07 |
13.76 |
14.00 |
13.60 |
14.00 |
4.3M |
| 2025-01-06 |
13.83 |
14.05 |
13.48 |
13.76 |
5.0M |
| 2025-01-03 |
14.28 |
14.37 |
13.75 |
13.82 |
6.2M |
| 2025-01-02 |
14.68 |
14.73 |
14.02 |
14.18 |
6.5M |