| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
22.60 |
22.60 |
22.60 |
22.60 |
0.1K |
| 09:15 |
23.70 |
23.70 |
23.70 |
23.70 |
0.2K |
| 10:50 |
23.70 |
23.70 |
23.70 |
23.70 |
0.2K |
| 15:45 |
23.80 |
23.80 |
23.80 |
23.80 |
0.4K |
| 15:55 |
24.00 |
24.00 |
24.00 |
24.00 |
0.3K |
| 17:05 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
23.80 |
23.80 |
22.10 |
23.60 |
0.0M |
| 2025-09-25 |
23.00 |
23.60 |
23.00 |
23.60 |
0.0M |
| 2025-09-24 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2025-09-23 |
22.60 |
24.00 |
22.60 |
24.00 |
0.0M |
| 2025-09-22 |
23.10 |
23.70 |
22.10 |
22.50 |
0.0M |
| 2025-09-19 |
23.50 |
23.60 |
22.00 |
23.60 |
0.0M |
| 2025-09-18 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2025-09-17 |
22.10 |
23.60 |
22.00 |
23.60 |
0.0M |
| 2025-09-16 |
22.00 |
22.60 |
22.00 |
22.50 |
0.0M |
| 2025-09-15 |
22.40 |
22.40 |
22.20 |
22.30 |
0.0M |
| 2025-09-12 |
21.40 |
22.60 |
21.40 |
22.60 |
0.0M |
| 2025-09-11 |
22.60 |
22.60 |
21.20 |
22.50 |
0.0M |
| 2025-09-10 |
22.60 |
22.60 |
22.60 |
22.60 |
0.0M |
| 2025-09-09 |
22.50 |
22.50 |
21.00 |
22.50 |
0.0M |
| 2025-09-08 |
22.10 |
23.70 |
22.10 |
22.50 |
0.0M |
| 2025-09-05 |
20.00 |
24.00 |
20.00 |
22.70 |
0.0M |
| 2025-09-04 |
20.20 |
20.50 |
20.00 |
20.50 |
0.0M |
| 2025-09-03 |
20.00 |
20.50 |
19.50 |
20.50 |
0.0M |
| 2025-09-02 |
19.75 |
21.20 |
19.75 |
20.80 |
0.0M |
| 2025-09-01 |
19.45 |
19.75 |
19.30 |
19.75 |
0.0M |
| 2025-08-29 |
18.75 |
19.40 |
18.75 |
19.40 |
0.0M |
| 2025-08-28 |
18.70 |
18.70 |
18.70 |
18.70 |
0.0M |
| 2025-08-25 |
19.00 |
19.00 |
18.70 |
18.70 |
0.0M |
| 2025-08-21 |
19.40 |
19.40 |
19.40 |
19.40 |
0.0M |
| 2025-08-18 |
19.25 |
19.50 |
19.00 |
19.50 |
0.0M |
| 2025-08-14 |
18.60 |
19.30 |
18.50 |
19.30 |
0.0M |
| 2025-08-13 |
19.40 |
19.40 |
19.40 |
19.40 |
0.0M |
| 2025-08-12 |
18.85 |
18.90 |
18.75 |
18.75 |
0.0M |
| 2025-08-11 |
18.95 |
18.95 |
18.75 |
18.75 |
0.0M |
| 2025-08-08 |
19.45 |
19.50 |
19.40 |
19.40 |
0.0M |
| 2025-08-07 |
19.50 |
19.50 |
19.50 |
19.50 |
0.0M |
| 2025-08-06 |
19.20 |
19.65 |
19.20 |
19.50 |
0.0M |
| 2025-08-05 |
19.10 |
19.65 |
19.00 |
19.20 |
0.0M |
| 2025-08-04 |
19.65 |
19.65 |
19.00 |
19.65 |
0.0M |
| 2025-08-01 |
19.20 |
19.65 |
19.20 |
19.65 |
0.0M |
| 2025-07-31 |
18.90 |
19.65 |
18.90 |
19.65 |
0.0M |
| 2025-07-30 |
18.85 |
19.65 |
18.85 |
19.65 |
0.0M |
| 2025-07-29 |
19.00 |
19.65 |
19.00 |
19.65 |
0.0M |
| 2025-07-28 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-07-25 |
18.35 |
19.70 |
18.35 |
19.20 |
0.0M |
| 2025-07-24 |
19.60 |
19.75 |
18.25 |
19.75 |
0.0M |
| 2025-07-23 |
19.20 |
19.60 |
18.25 |
19.60 |
0.0M |
| 2025-07-22 |
18.15 |
19.60 |
18.15 |
19.60 |
0.0M |
| 2025-07-21 |
19.70 |
19.70 |
18.00 |
19.60 |
0.0M |
| 2025-07-18 |
19.40 |
19.40 |
17.50 |
19.00 |
0.0M |
| 2025-07-17 |
18.20 |
19.75 |
17.65 |
19.65 |
0.0M |
| 2025-07-16 |
18.95 |
18.95 |
18.20 |
18.20 |
0.0M |
| 2025-07-14 |
19.00 |
19.00 |
19.00 |
19.00 |
0.0M |
| 2025-07-11 |
19.15 |
19.15 |
18.20 |
19.15 |
0.0M |
| 2025-07-10 |
19.40 |
19.75 |
18.60 |
18.60 |
0.0M |
| 2025-07-09 |
19.75 |
19.75 |
19.00 |
19.40 |
0.0M |
| 2025-07-08 |
19.60 |
19.75 |
19.10 |
19.50 |
0.0M |
| 2025-07-07 |
18.30 |
20.00 |
18.30 |
19.50 |
0.0M |
| 2025-07-04 |
18.35 |
18.35 |
18.30 |
18.35 |
0.0M |
| 2025-07-03 |
17.50 |
18.40 |
17.40 |
18.35 |
0.0M |
| 2025-07-02 |
17.70 |
17.70 |
17.00 |
17.00 |
0.0M |
| 2025-07-01 |
16.85 |
17.95 |
16.80 |
17.50 |
0.0M |
| 2025-06-30 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2025-06-27 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-06-26 |
16.15 |
16.85 |
16.15 |
16.85 |
0.0M |
| 2025-06-25 |
16.75 |
16.75 |
16.20 |
16.20 |
0.0M |
| 2025-06-24 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2025-06-23 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-06-20 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-06-18 |
16.15 |
16.85 |
16.15 |
16.85 |
0.0M |
| 2025-06-17 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-06-16 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-06-13 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-06-12 |
16.75 |
16.75 |
16.75 |
16.75 |
0.0M |
| 2025-06-11 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-06-10 |
16.85 |
16.85 |
16.80 |
16.80 |
0.0M |
| 2025-06-09 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2025-06-06 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2025-06-05 |
16.30 |
16.85 |
16.30 |
16.85 |
0.0M |
| 2025-06-04 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-06-03 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-06-02 |
16.85 |
16.85 |
16.85 |
16.85 |
0.0M |
| 2025-05-30 |
16.35 |
16.85 |
16.35 |
16.85 |
0.0M |
| 2025-05-29 |
16.90 |
16.90 |
16.35 |
16.35 |
0.0M |
| 2025-05-28 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-27 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-26 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-22 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-21 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-05-20 |
15.80 |
16.00 |
15.80 |
16.00 |
0.0M |
| 2025-05-16 |
15.80 |
16.30 |
15.80 |
16.30 |
0.0M |
| 2025-05-15 |
16.00 |
16.00 |
15.80 |
15.80 |
0.0M |
| 2025-05-14 |
16.30 |
16.30 |
16.00 |
16.00 |
0.0M |
| 2025-05-13 |
16.20 |
16.20 |
16.00 |
16.00 |
0.0M |
| 2025-05-12 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-09 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-08 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2025-05-07 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-06 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-05-05 |
16.40 |
16.90 |
16.40 |
16.90 |
0.0M |
| 2025-05-02 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2025-04-30 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-04-29 |
16.95 |
16.95 |
16.20 |
16.20 |
0.0M |
| 2025-04-28 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-04-25 |
17.00 |
17.00 |
16.30 |
16.30 |
0.0M |
| 2025-04-24 |
16.45 |
16.45 |
16.30 |
16.30 |
0.0M |
| 2025-04-23 |
16.45 |
17.00 |
16.45 |
17.00 |
0.0M |
| 2025-04-22 |
16.40 |
16.45 |
16.40 |
16.45 |
0.0M |
| 2025-04-17 |
18.00 |
18.00 |
17.20 |
17.20 |
0.0M |
| 2025-04-16 |
18.35 |
18.35 |
18.35 |
18.35 |
0.0M |
| 2025-04-15 |
17.40 |
17.40 |
17.00 |
17.00 |
0.0M |
| 2025-04-14 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2025-04-11 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2025-04-10 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2025-04-09 |
17.50 |
18.00 |
17.50 |
18.00 |
0.0M |
| 2025-04-08 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2025-04-07 |
18.10 |
18.10 |
18.00 |
18.00 |
0.0M |
| 2025-04-04 |
18.10 |
18.10 |
18.10 |
18.10 |
0.0M |
| 2025-04-03 |
18.20 |
18.90 |
18.20 |
18.90 |
0.0M |
| 2025-04-01 |
18.90 |
18.90 |
18.90 |
18.90 |
0.0M |
| 2025-03-31 |
18.10 |
19.00 |
18.10 |
19.00 |
0.0M |
| 2025-03-28 |
18.90 |
19.20 |
17.60 |
19.10 |
0.0M |
| 2025-03-27 |
17.80 |
19.30 |
17.80 |
19.00 |
0.0M |
| 2025-03-26 |
18.00 |
18.30 |
17.20 |
18.00 |
0.0M |
| 2025-03-25 |
17.10 |
18.70 |
16.60 |
18.00 |
0.0M |
| 2025-03-24 |
16.70 |
17.20 |
16.40 |
17.20 |
0.0M |
| 2025-03-21 |
16.90 |
17.20 |
16.90 |
17.20 |
0.0M |
| 2025-03-20 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2025-03-18 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
| 2025-03-14 |
17.30 |
17.50 |
16.40 |
17.30 |
0.0M |
| 2025-03-13 |
17.30 |
17.90 |
17.30 |
17.60 |
0.0M |
| 2025-03-12 |
17.40 |
18.00 |
17.40 |
18.00 |
0.0M |
| 2025-03-11 |
16.50 |
17.80 |
16.50 |
17.40 |
0.0M |
| 2025-03-10 |
16.50 |
16.50 |
16.30 |
16.30 |
0.0M |
| 2025-03-07 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-03-06 |
16.40 |
16.50 |
16.40 |
16.50 |
0.0M |
| 2025-03-05 |
16.30 |
16.50 |
16.00 |
16.50 |
0.0M |
| 2025-03-04 |
16.20 |
16.30 |
16.20 |
16.30 |
0.0M |
| 2025-03-03 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2025-02-28 |
16.60 |
16.90 |
16.50 |
16.50 |
0.0M |
| 2025-02-27 |
16.20 |
16.50 |
16.20 |
16.50 |
0.0M |
| 2025-02-26 |
16.40 |
16.50 |
16.40 |
16.50 |
0.0M |
| 2025-02-25 |
16.80 |
17.00 |
16.80 |
17.00 |
0.0M |
| 2025-02-21 |
16.30 |
16.80 |
15.50 |
16.80 |
0.0M |
| 2025-02-20 |
16.40 |
16.50 |
16.40 |
16.40 |
0.0M |
| 2025-02-19 |
16.60 |
16.60 |
16.40 |
16.60 |
0.0M |
| 2025-02-18 |
16.40 |
16.60 |
16.40 |
16.60 |
0.0M |
| 2025-02-17 |
16.40 |
16.70 |
16.40 |
16.60 |
0.0M |
| 2025-02-13 |
16.90 |
16.90 |
16.80 |
16.90 |
0.0M |
| 2025-02-12 |
16.50 |
17.00 |
16.50 |
17.00 |
0.0M |
| 2025-02-11 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-02-10 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2025-02-07 |
16.90 |
16.90 |
16.30 |
16.90 |
0.0M |
| 2025-02-05 |
17.40 |
17.50 |
16.90 |
17.40 |
0.0M |
| 2025-02-04 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2025-02-03 |
16.80 |
17.20 |
16.80 |
17.20 |
0.0M |
| 2025-01-31 |
17.00 |
17.20 |
16.80 |
17.20 |
0.0M |
| 2025-01-30 |
16.90 |
17.40 |
16.80 |
17.40 |
0.0M |
| 2025-01-29 |
17.20 |
17.40 |
17.20 |
17.40 |
0.0M |
| 2025-01-28 |
17.10 |
17.40 |
17.10 |
17.20 |
0.0M |
| 2025-01-24 |
17.50 |
17.50 |
16.90 |
17.40 |
0.0M |
| 2025-01-22 |
17.40 |
17.50 |
17.40 |
17.50 |
0.0M |
| 2025-01-21 |
17.40 |
17.40 |
17.00 |
17.40 |
0.0M |
| 2025-01-20 |
17.00 |
17.40 |
17.00 |
17.40 |
0.0M |
| 2025-01-17 |
17.00 |
17.30 |
17.00 |
17.30 |
0.0M |
| 2025-01-16 |
17.30 |
17.40 |
17.00 |
17.40 |
0.0M |
| 2025-01-15 |
17.40 |
17.40 |
16.80 |
17.40 |
0.0M |
| 2025-01-14 |
17.60 |
17.60 |
16.90 |
17.60 |
0.0M |
| 2025-01-13 |
17.50 |
17.60 |
16.80 |
17.50 |
0.0M |
| 2025-01-10 |
17.40 |
17.40 |
17.00 |
17.40 |
0.0M |
| 2025-01-09 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2025-01-03 |
17.50 |
17.60 |
17.10 |
17.60 |
0.0M |
| 2025-01-02 |
17.00 |
17.60 |
17.00 |
17.60 |
0.0M |