| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.23 |
23.65 |
22.92 |
23.26 |
537.8K |
| 09:35 |
23.31 |
23.38 |
22.88 |
23.04 |
388.6K |
| 09:40 |
23.08 |
23.28 |
23.02 |
23.12 |
296.5K |
| 09:45 |
23.12 |
23.19 |
23.00 |
23.01 |
115.7K |
| 09:50 |
23.01 |
23.07 |
22.96 |
23.07 |
179.3K |
| 09:55 |
23.06 |
23.06 |
22.82 |
22.87 |
336.9K |
| 10:00 |
22.87 |
22.92 |
22.65 |
22.71 |
350.5K |
| 10:05 |
22.72 |
22.85 |
22.65 |
22.83 |
128.4K |
| 10:10 |
22.83 |
22.94 |
22.82 |
22.88 |
109.2K |
| 10:15 |
22.87 |
23.00 |
22.87 |
22.90 |
133.2K |
| 10:20 |
22.89 |
22.95 |
22.87 |
22.95 |
121.4K |
| 10:25 |
22.94 |
22.94 |
22.81 |
22.87 |
96.1K |
| 10:30 |
22.82 |
23.00 |
22.81 |
22.98 |
122.5K |
| 10:35 |
22.97 |
22.99 |
22.87 |
22.96 |
118.4K |
| 10:40 |
22.98 |
23.00 |
22.91 |
22.91 |
62.3K |
| 10:45 |
22.92 |
22.96 |
22.91 |
22.92 |
44.7K |
| 10:50 |
22.93 |
22.96 |
22.92 |
22.95 |
33.6K |
| 10:55 |
22.95 |
22.98 |
22.92 |
22.96 |
52.8K |
| 11:00 |
22.95 |
22.95 |
22.81 |
22.82 |
67.1K |
| 11:05 |
22.82 |
22.85 |
22.78 |
22.79 |
62.3K |
| 11:10 |
22.77 |
22.81 |
22.73 |
22.80 |
29.5K |
| 11:15 |
22.80 |
22.80 |
22.67 |
22.69 |
67.5K |
| 11:20 |
22.70 |
22.70 |
22.31 |
22.40 |
335.1K |
| 11:25 |
22.40 |
22.50 |
22.30 |
22.39 |
136.9K |
| 13:00 |
22.36 |
22.62 |
22.36 |
22.49 |
129.5K |
| 13:05 |
22.50 |
22.88 |
22.50 |
22.86 |
177.2K |
| 13:10 |
22.84 |
23.05 |
22.81 |
22.88 |
250.2K |
| 13:15 |
22.88 |
22.93 |
22.78 |
22.83 |
97.4K |
| 13:20 |
22.83 |
22.95 |
22.83 |
22.85 |
38.6K |
| 13:25 |
22.83 |
23.04 |
22.81 |
22.96 |
66.8K |
| 13:30 |
22.98 |
22.98 |
22.81 |
22.95 |
119.7K |
| 13:35 |
22.95 |
22.95 |
22.91 |
22.92 |
19.6K |
| 13:40 |
22.90 |
22.90 |
22.82 |
22.89 |
23.9K |
| 13:45 |
22.89 |
22.91 |
22.87 |
22.90 |
18.9K |
| 13:50 |
22.90 |
23.10 |
22.87 |
22.89 |
120.1K |
| 13:55 |
22.87 |
22.90 |
22.83 |
22.86 |
36.3K |
| 14:00 |
22.87 |
22.93 |
22.86 |
22.92 |
37.8K |
| 14:05 |
22.92 |
22.93 |
22.88 |
22.90 |
40.4K |
| 14:10 |
22.90 |
22.90 |
22.82 |
22.83 |
60.6K |
| 14:15 |
22.83 |
22.87 |
22.83 |
22.85 |
33.2K |
| 14:20 |
22.85 |
22.87 |
22.80 |
22.80 |
49.4K |
| 14:25 |
22.80 |
22.86 |
22.80 |
22.86 |
62.0K |
| 14:30 |
22.86 |
22.86 |
22.80 |
22.81 |
36.6K |
| 14:35 |
22.83 |
22.83 |
22.80 |
22.81 |
25.4K |
| 14:40 |
22.81 |
22.83 |
22.75 |
22.83 |
71.7K |
| 14:45 |
22.84 |
22.84 |
22.75 |
22.81 |
107.1K |
| 14:50 |
22.81 |
22.82 |
22.75 |
22.78 |
134.7K |
| 14:55 |
22.78 |
22.80 |
22.71 |
22.80 |
106.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
23.45 |
23.84 |
22.35 |
23.45 |
6.0M |
| 2025-09-26 |
23.23 |
23.65 |
22.24 |
22.83 |
5.8M |
| 2025-09-25 |
22.83 |
23.90 |
22.47 |
23.23 |
6.9M |
| 2025-09-24 |
21.07 |
22.86 |
20.71 |
22.71 |
7.0M |
| 2025-09-23 |
21.35 |
21.45 |
20.00 |
21.07 |
5.3M |
| 2025-09-22 |
21.86 |
21.90 |
21.35 |
21.45 |
4.0M |
| 2025-09-19 |
21.29 |
21.64 |
21.04 |
21.58 |
4.3M |
| 2025-09-18 |
20.60 |
21.45 |
20.50 |
21.40 |
5.4M |
| 2025-09-17 |
21.26 |
21.86 |
20.46 |
20.59 |
6.7M |
| 2025-09-16 |
21.28 |
21.49 |
20.86 |
21.26 |
6.0M |
| 2025-09-15 |
21.26 |
22.40 |
21.00 |
21.49 |
9.2M |
| 2025-09-12 |
20.62 |
21.35 |
20.20 |
20.94 |
12.6M |
| 2025-09-11 |
19.35 |
21.26 |
19.35 |
21.26 |
5.5M |
| 2025-09-10 |
18.52 |
19.88 |
18.40 |
19.33 |
10.6M |
| 2025-09-09 |
18.00 |
18.68 |
17.71 |
18.56 |
8.5M |
| 2025-09-08 |
17.09 |
18.57 |
16.98 |
18.00 |
13.3M |
| 2025-09-05 |
16.22 |
16.88 |
16.01 |
16.88 |
5.0M |
| 2025-09-04 |
15.97 |
16.45 |
15.71 |
16.08 |
4.0M |
| 2025-09-03 |
16.54 |
16.54 |
15.81 |
15.85 |
2.3M |
| 2025-09-02 |
16.37 |
16.60 |
15.80 |
16.41 |
4.0M |
| 2025-09-01 |
16.01 |
16.81 |
15.76 |
16.37 |
4.1M |
| 2025-08-29 |
16.34 |
16.34 |
16.00 |
16.05 |
2.9M |
| 2025-08-28 |
16.08 |
16.82 |
15.82 |
16.34 |
4.8M |
| 2025-08-27 |
16.70 |
16.70 |
16.06 |
16.11 |
3.6M |
| 2025-08-26 |
16.50 |
16.75 |
16.00 |
16.53 |
2.6M |
| 2025-08-25 |
16.51 |
16.66 |
16.30 |
16.37 |
3.4M |
| 2025-08-22 |
16.83 |
16.83 |
16.42 |
16.51 |
2.4M |
| 2025-08-21 |
16.72 |
16.84 |
16.56 |
16.76 |
2.4M |
| 2025-08-20 |
16.44 |
16.78 |
16.39 |
16.64 |
3.6M |
| 2025-08-19 |
15.91 |
16.71 |
15.89 |
16.60 |
5.0M |
| 2025-08-18 |
15.84 |
16.32 |
15.75 |
15.89 |
3.6M |
| 2025-08-15 |
16.00 |
16.21 |
15.73 |
15.84 |
3.4M |
| 2025-08-14 |
16.35 |
16.39 |
15.91 |
16.05 |
3.4M |
| 2025-08-13 |
16.12 |
16.69 |
16.05 |
16.26 |
6.0M |
| 2025-08-12 |
16.17 |
16.66 |
16.00 |
16.19 |
4.6M |
| 2025-08-11 |
15.64 |
16.20 |
15.62 |
15.85 |
4.5M |
| 2025-08-08 |
15.55 |
15.72 |
15.24 |
15.67 |
3.0M |
| 2025-08-07 |
15.95 |
15.95 |
15.55 |
15.55 |
3.7M |
| 2025-08-06 |
15.72 |
15.95 |
15.53 |
15.94 |
3.1M |
| 2025-08-05 |
15.48 |
15.67 |
15.38 |
15.67 |
2.1M |
| 2025-08-04 |
15.52 |
15.62 |
15.33 |
15.38 |
2.9M |
| 2025-08-01 |
15.34 |
15.59 |
15.25 |
15.52 |
2.3M |
| 2025-07-31 |
15.46 |
15.68 |
15.28 |
15.37 |
2.1M |
| 2025-07-30 |
15.55 |
15.66 |
15.26 |
15.50 |
2.0M |
| 2025-07-29 |
15.59 |
15.68 |
15.33 |
15.50 |
2.3M |
| 2025-07-28 |
15.51 |
15.66 |
15.37 |
15.55 |
1.6M |
| 2025-07-25 |
15.55 |
15.61 |
15.40 |
15.48 |
2.0M |
| 2025-07-24 |
15.50 |
15.73 |
15.47 |
15.49 |
1.9M |
| 2025-07-23 |
15.63 |
15.82 |
15.37 |
15.62 |
3.0M |
| 2025-07-22 |
16.02 |
16.02 |
15.55 |
15.63 |
1.8M |
| 2025-07-21 |
15.32 |
15.85 |
15.32 |
15.80 |
3.2M |
| 2025-07-18 |
15.58 |
15.65 |
15.19 |
15.28 |
3.0M |
| 2025-07-17 |
15.37 |
15.76 |
15.31 |
15.59 |
1.8M |
| 2025-07-16 |
15.78 |
16.06 |
15.38 |
15.41 |
2.8M |
| 2025-07-15 |
15.55 |
15.93 |
15.32 |
15.77 |
4.3M |
| 2025-07-14 |
15.40 |
15.59 |
15.10 |
15.54 |
3.1M |
| 2025-07-11 |
15.45 |
15.45 |
15.15 |
15.36 |
2.7M |
| 2025-07-10 |
15.44 |
15.58 |
15.30 |
15.43 |
2.3M |
| 2025-07-09 |
15.22 |
15.67 |
15.22 |
15.46 |
3.0M |
| 2025-07-08 |
15.45 |
15.52 |
15.13 |
15.21 |
3.2M |
| 2025-07-07 |
14.65 |
15.59 |
14.63 |
15.47 |
5.9M |
| 2025-07-04 |
15.00 |
15.04 |
14.65 |
14.72 |
3.3M |
| 2025-07-03 |
15.00 |
15.17 |
14.77 |
15.08 |
4.9M |
| 2025-07-02 |
14.85 |
15.08 |
14.62 |
15.02 |
3.4M |
| 2025-07-01 |
14.55 |
15.20 |
14.55 |
14.87 |
5.3M |
| 2025-06-30 |
14.30 |
14.55 |
14.23 |
14.49 |
2.8M |
| 2025-06-27 |
14.02 |
14.36 |
14.02 |
14.18 |
2.1M |
| 2025-06-26 |
14.07 |
14.50 |
13.93 |
14.14 |
3.2M |
| 2025-06-25 |
13.86 |
14.20 |
13.79 |
13.99 |
3.2M |
| 2025-06-24 |
13.40 |
13.85 |
13.35 |
13.84 |
2.7M |
| 2025-06-23 |
13.05 |
13.41 |
13.02 |
13.35 |
1.8M |
| 2025-06-20 |
13.28 |
13.48 |
13.08 |
13.15 |
1.9M |
| 2025-06-19 |
13.61 |
13.67 |
13.22 |
13.25 |
2.1M |
| 2025-06-18 |
13.84 |
13.84 |
13.53 |
13.69 |
1.6M |
| 2025-06-17 |
14.08 |
14.08 |
13.79 |
13.88 |
1.7M |
| 2025-06-16 |
13.79 |
14.15 |
13.77 |
13.99 |
2.9M |
| 2025-06-13 |
13.76 |
13.90 |
13.61 |
13.88 |
3.1M |
| 2025-06-12 |
13.78 |
13.92 |
13.63 |
13.74 |
1.6M |
| 2025-06-11 |
13.63 |
13.85 |
13.63 |
13.72 |
2.3M |
| 2025-06-10 |
13.91 |
13.91 |
13.50 |
13.69 |
3.0M |
| 2025-06-09 |
13.93 |
13.99 |
13.81 |
13.85 |
2.2M |
| 2025-06-06 |
13.67 |
13.99 |
13.59 |
13.93 |
3.8M |
| 2025-06-05 |
13.75 |
13.78 |
13.53 |
13.63 |
2.7M |
| 2025-06-04 |
13.71 |
13.86 |
13.58 |
13.74 |
4.2M |
| 2025-06-03 |
13.94 |
14.15 |
13.63 |
13.71 |
7.2M |
| 2025-05-30 |
13.44 |
14.21 |
13.21 |
14.16 |
9.2M |
| 2025-05-29 |
13.20 |
13.44 |
13.15 |
13.40 |
2.5M |
| 2025-05-28 |
13.24 |
13.30 |
13.10 |
13.25 |
2.1M |
| 2025-05-27 |
13.17 |
13.23 |
13.03 |
13.21 |
1.7M |
| 2025-05-26 |
12.95 |
13.27 |
12.95 |
13.17 |
1.6M |
| 2025-05-23 |
13.11 |
13.32 |
12.92 |
13.04 |
2.5M |
| 2025-05-22 |
13.24 |
13.45 |
13.04 |
13.11 |
2.2M |
| 2025-05-21 |
13.38 |
13.69 |
13.25 |
13.35 |
3.4M |
| 2025-05-20 |
13.16 |
13.34 |
13.06 |
13.34 |
2.6M |
| 2025-05-19 |
12.88 |
13.28 |
12.88 |
13.16 |
4.8M |
| 2025-05-16 |
13.20 |
13.50 |
12.90 |
12.91 |
4.7M |
| 2025-05-15 |
12.83 |
12.99 |
12.71 |
12.90 |
2.1M |
| 2025-05-14 |
12.94 |
12.95 |
12.71 |
12.83 |
1.8M |
| 2025-05-13 |
13.12 |
13.13 |
12.89 |
12.94 |
1.9M |
| 2025-05-12 |
12.95 |
13.03 |
12.86 |
12.91 |
2.7M |
| 2025-05-09 |
12.95 |
13.17 |
12.79 |
12.85 |
3.1M |
| 2025-05-08 |
12.91 |
13.04 |
12.68 |
12.98 |
4.3M |
| 2025-05-07 |
12.90 |
12.96 |
12.62 |
12.71 |
4.0M |
| 2025-05-06 |
13.00 |
13.00 |
12.47 |
12.72 |
4.1M |
| 2025-04-30 |
12.55 |
12.85 |
12.42 |
12.47 |
7.7M |
| 2025-04-29 |
11.58 |
12.16 |
11.58 |
11.96 |
3.2M |
| 2025-04-28 |
12.52 |
12.60 |
11.80 |
11.83 |
4.6M |
| 2025-04-25 |
12.11 |
12.86 |
11.94 |
12.52 |
9.3M |
| 2025-04-24 |
12.06 |
12.23 |
11.73 |
11.94 |
5.2M |
| 2025-04-23 |
12.38 |
12.48 |
12.09 |
12.13 |
5.4M |
| 2025-04-22 |
12.51 |
12.82 |
12.20 |
12.46 |
10.7M |
| 2025-04-21 |
12.50 |
13.75 |
12.04 |
13.19 |
14.9M |
| 2025-04-18 |
12.70 |
12.70 |
11.97 |
12.50 |
10.9M |
| 2025-04-17 |
11.67 |
12.84 |
11.41 |
12.84 |
9.3M |
| 2025-04-16 |
11.91 |
11.97 |
11.35 |
11.67 |
2.3M |
| 2025-04-15 |
12.08 |
12.08 |
11.80 |
11.88 |
1.4M |
| 2025-04-14 |
11.69 |
12.16 |
11.69 |
11.89 |
2.1M |
| 2025-04-11 |
11.65 |
12.00 |
11.42 |
11.61 |
2.2M |
| 2025-04-10 |
11.50 |
11.96 |
11.50 |
11.66 |
3.0M |
| 2025-04-09 |
10.93 |
11.53 |
10.11 |
11.51 |
5.2M |
| 2025-04-08 |
11.84 |
11.84 |
10.67 |
11.04 |
6.6M |
| 2025-04-07 |
12.51 |
12.63 |
11.84 |
11.84 |
2.5M |
| 2025-04-03 |
13.00 |
13.27 |
12.86 |
13.15 |
2.1M |
| 2025-04-02 |
13.07 |
13.35 |
12.98 |
13.08 |
1.8M |
| 2025-04-01 |
13.09 |
13.35 |
12.85 |
13.09 |
2.5M |
| 2025-03-31 |
13.44 |
13.46 |
12.82 |
13.10 |
2.5M |
| 2025-03-28 |
13.63 |
13.68 |
13.34 |
13.50 |
2.8M |
| 2025-03-27 |
13.91 |
13.91 |
13.49 |
13.58 |
2.9M |
| 2025-03-26 |
14.32 |
14.45 |
13.81 |
13.90 |
3.6M |
| 2025-03-25 |
14.36 |
14.75 |
14.04 |
14.45 |
2.7M |
| 2025-03-24 |
14.32 |
14.67 |
13.75 |
14.43 |
3.0M |
| 2025-03-21 |
14.25 |
14.74 |
14.25 |
14.43 |
2.1M |
| 2025-03-20 |
14.33 |
14.50 |
14.12 |
14.41 |
1.8M |
| 2025-03-19 |
14.43 |
14.58 |
14.23 |
14.33 |
1.7M |
| 2025-03-18 |
14.49 |
14.79 |
14.21 |
14.40 |
2.9M |
| 2025-03-17 |
14.75 |
14.92 |
14.07 |
14.30 |
4.4M |
| 2025-03-14 |
14.81 |
15.05 |
14.55 |
14.63 |
3.1M |
| 2025-03-13 |
14.68 |
14.90 |
14.20 |
14.78 |
3.9M |
| 2025-03-12 |
14.82 |
14.94 |
14.41 |
14.69 |
3.1M |
| 2025-03-11 |
14.33 |
14.74 |
14.18 |
14.53 |
4.1M |
| 2025-03-10 |
14.08 |
15.18 |
13.89 |
14.45 |
7.5M |
| 2025-03-07 |
14.00 |
14.45 |
14.00 |
14.07 |
6.2M |
| 2025-03-06 |
13.56 |
14.18 |
13.50 |
14.02 |
5.8M |
| 2025-03-05 |
13.31 |
13.85 |
13.20 |
13.64 |
7.8M |
| 2025-03-04 |
12.65 |
13.60 |
12.47 |
13.37 |
9.4M |
| 2025-03-03 |
12.45 |
12.68 |
12.45 |
12.57 |
3.9M |
| 2025-02-28 |
12.68 |
12.74 |
12.46 |
12.55 |
3.1M |
| 2025-02-27 |
12.78 |
12.86 |
12.42 |
12.68 |
3.9M |
| 2025-02-26 |
12.99 |
13.19 |
12.70 |
12.79 |
5.1M |
| 2025-02-25 |
13.20 |
13.36 |
12.82 |
12.88 |
9.2M |
| 2025-02-24 |
12.00 |
13.20 |
11.99 |
13.20 |
8.8M |
| 2025-02-21 |
12.20 |
12.20 |
11.91 |
12.00 |
1.8M |
| 2025-02-20 |
12.11 |
12.24 |
12.06 |
12.16 |
1.3M |
| 2025-02-19 |
11.87 |
12.29 |
11.86 |
12.19 |
2.1M |
| 2025-02-18 |
12.21 |
12.45 |
11.92 |
11.96 |
3.2M |
| 2025-02-17 |
11.98 |
12.17 |
11.91 |
12.17 |
1.8M |
| 2025-02-14 |
11.88 |
12.01 |
11.80 |
11.92 |
1.0M |
| 2025-02-13 |
12.10 |
12.13 |
11.91 |
11.93 |
1.1M |
| 2025-02-12 |
12.08 |
12.17 |
11.95 |
12.10 |
1.5M |
| 2025-02-11 |
12.24 |
12.24 |
12.02 |
12.08 |
1.9M |
| 2025-02-10 |
12.09 |
12.21 |
12.09 |
12.21 |
1.5M |
| 2025-02-07 |
12.05 |
12.11 |
11.90 |
12.09 |
1.9M |
| 2025-02-06 |
11.91 |
12.03 |
11.85 |
11.98 |
1.7M |
| 2025-02-05 |
11.83 |
11.99 |
11.80 |
11.91 |
1.1M |
| 2025-01-27 |
11.69 |
12.06 |
11.64 |
11.85 |
1.7M |
| 2025-01-24 |
11.59 |
11.73 |
11.44 |
11.69 |
1.1M |
| 2025-01-23 |
11.55 |
11.80 |
11.45 |
11.59 |
1.9M |
| 2025-01-22 |
11.33 |
11.56 |
11.18 |
11.45 |
1.7M |
| 2025-01-21 |
11.64 |
11.85 |
11.23 |
11.35 |
2.6M |
| 2025-01-20 |
11.20 |
11.69 |
11.10 |
11.64 |
4.1M |
| 2025-01-17 |
11.95 |
11.99 |
11.81 |
11.90 |
0.7M |
| 2025-01-16 |
11.84 |
12.15 |
11.82 |
11.96 |
1.3M |
| 2025-01-15 |
11.83 |
12.02 |
11.76 |
11.84 |
1.3M |
| 2025-01-14 |
11.42 |
11.85 |
11.35 |
11.83 |
1.5M |
| 2025-01-13 |
11.20 |
11.40 |
10.98 |
11.36 |
0.9M |
| 2025-01-10 |
11.59 |
11.65 |
11.21 |
11.28 |
1.1M |
| 2025-01-09 |
11.50 |
11.67 |
11.40 |
11.58 |
0.9M |
| 2025-01-08 |
11.47 |
11.60 |
11.16 |
11.52 |
1.6M |
| 2025-01-07 |
11.36 |
11.52 |
11.22 |
11.52 |
1.6M |
| 2025-01-06 |
11.44 |
11.58 |
10.99 |
11.33 |
1.6M |
| 2025-01-03 |
12.08 |
12.08 |
11.35 |
11.44 |
1.6M |
| 2025-01-02 |
12.15 |
12.35 |
11.85 |
11.92 |
1.1M |