| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.40 |
23.40 |
22.94 |
23.00 |
91.8K |
| 09:35 |
23.00 |
23.17 |
22.99 |
23.17 |
43.5K |
| 09:40 |
23.18 |
23.32 |
23.10 |
23.26 |
26.9K |
| 09:45 |
23.21 |
23.28 |
22.96 |
22.96 |
90.8K |
| 09:50 |
22.98 |
23.07 |
22.91 |
22.98 |
51.5K |
| 09:55 |
22.99 |
23.10 |
22.95 |
23.03 |
47.2K |
| 10:00 |
22.98 |
23.14 |
22.95 |
23.10 |
46.9K |
| 10:05 |
23.10 |
23.28 |
23.04 |
23.25 |
5.9K |
| 10:10 |
23.26 |
23.34 |
23.26 |
23.34 |
10.3K |
| 10:15 |
23.38 |
23.49 |
23.38 |
23.48 |
18.0K |
| 10:20 |
23.47 |
23.50 |
23.39 |
23.50 |
20.5K |
| 10:25 |
23.51 |
23.60 |
23.51 |
23.56 |
15.8K |
| 10:30 |
23.57 |
23.57 |
23.46 |
23.46 |
9.5K |
| 10:35 |
23.42 |
23.42 |
23.34 |
23.42 |
5.2K |
| 10:40 |
23.42 |
23.42 |
23.42 |
23.42 |
10.1K |
| 10:45 |
23.45 |
23.45 |
23.45 |
23.45 |
2.5K |
| 10:50 |
23.42 |
23.42 |
23.42 |
23.42 |
0.4K |
| 10:55 |
23.43 |
23.43 |
23.41 |
23.41 |
0.8K |
| 11:00 |
23.42 |
23.50 |
23.41 |
23.43 |
16.5K |
| 11:05 |
23.45 |
23.58 |
23.44 |
23.47 |
15.8K |
| 11:10 |
23.60 |
23.70 |
23.60 |
23.68 |
121.7K |
| 11:15 |
23.68 |
23.72 |
23.63 |
23.63 |
24.4K |
| 11:20 |
23.63 |
23.65 |
23.60 |
23.60 |
16.5K |
| 11:25 |
23.60 |
23.67 |
23.60 |
23.66 |
10.0K |
| 13:00 |
23.61 |
23.77 |
23.60 |
23.77 |
44.8K |
| 13:05 |
23.77 |
23.77 |
23.67 |
23.72 |
9.0K |
| 13:10 |
23.73 |
23.85 |
23.71 |
23.85 |
27.8K |
| 13:15 |
23.85 |
23.86 |
23.70 |
23.71 |
15.0K |
| 13:20 |
23.70 |
23.77 |
23.69 |
23.69 |
15.2K |
| 13:25 |
23.70 |
23.70 |
23.70 |
23.70 |
2.8K |
| 13:30 |
23.68 |
23.76 |
23.65 |
23.70 |
24.5K |
| 13:35 |
23.65 |
23.70 |
23.65 |
23.65 |
12.3K |
| 13:45 |
23.60 |
23.70 |
23.60 |
23.67 |
31.9K |
| 13:50 |
23.64 |
23.64 |
23.52 |
23.56 |
47.4K |
| 13:55 |
23.58 |
23.62 |
23.51 |
23.51 |
21.6K |
| 14:00 |
23.52 |
23.57 |
23.52 |
23.57 |
1.3K |
| 14:05 |
23.59 |
23.60 |
23.54 |
23.55 |
12.8K |
| 14:10 |
23.54 |
23.54 |
23.46 |
23.46 |
30.1K |
| 14:15 |
23.44 |
23.52 |
23.44 |
23.52 |
14.0K |
| 14:20 |
23.52 |
23.54 |
23.48 |
23.48 |
8.2K |
| 14:25 |
23.48 |
23.48 |
23.45 |
23.47 |
4.7K |
| 14:30 |
23.48 |
23.48 |
23.42 |
23.42 |
10.3K |
| 14:35 |
23.45 |
23.45 |
23.39 |
23.44 |
6.7K |
| 14:40 |
23.39 |
23.47 |
23.39 |
23.47 |
2.4K |
| 14:45 |
23.47 |
23.55 |
23.47 |
23.48 |
11.6K |
| 14:50 |
23.51 |
23.51 |
23.42 |
23.46 |
9.5K |
| 14:55 |
23.49 |
23.50 |
23.49 |
23.50 |
7.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
23.51 |
23.62 |
22.94 |
23.01 |
1.0M |
| 2025-09-26 |
23.40 |
23.86 |
22.91 |
23.50 |
1.1M |
| 2025-09-25 |
23.40 |
23.88 |
23.13 |
23.42 |
0.9M |
| 2025-09-24 |
23.24 |
23.58 |
22.96 |
23.29 |
0.8M |
| 2025-09-23 |
23.09 |
23.41 |
22.22 |
23.22 |
1.4M |
| 2025-09-22 |
23.62 |
23.78 |
22.90 |
23.09 |
1.0M |
| 2025-09-19 |
23.46 |
23.76 |
23.12 |
23.65 |
1.1M |
| 2025-09-18 |
24.47 |
24.47 |
23.40 |
23.56 |
1.3M |
| 2025-09-17 |
24.00 |
24.68 |
24.00 |
24.30 |
1.0M |
| 2025-09-16 |
24.02 |
24.43 |
23.84 |
24.28 |
0.7M |
| 2025-09-15 |
24.40 |
24.53 |
23.88 |
24.09 |
0.8M |
| 2025-09-12 |
24.89 |
24.89 |
24.30 |
24.40 |
0.7M |
| 2025-09-11 |
24.53 |
24.81 |
24.20 |
24.73 |
0.8M |
| 2025-09-10 |
25.20 |
25.59 |
24.51 |
24.56 |
1.1M |
| 2025-09-09 |
24.89 |
25.57 |
24.72 |
25.26 |
1.5M |
| 2025-09-08 |
24.50 |
25.13 |
24.20 |
24.96 |
1.4M |
| 2025-09-05 |
23.87 |
24.58 |
23.75 |
24.50 |
0.8M |
| 2025-09-04 |
24.01 |
24.79 |
23.43 |
23.88 |
1.2M |
| 2025-09-03 |
25.14 |
25.14 |
23.84 |
23.90 |
1.2M |
| 2025-09-02 |
24.94 |
25.18 |
24.46 |
24.88 |
1.0M |
| 2025-09-01 |
24.85 |
25.60 |
24.81 |
25.14 |
1.2M |
| 2025-08-29 |
24.51 |
25.43 |
24.39 |
24.67 |
1.8M |
| 2025-08-28 |
24.84 |
25.00 |
23.65 |
24.45 |
1.3M |
| 2025-08-27 |
25.66 |
25.75 |
24.80 |
24.84 |
1.7M |
| 2025-08-26 |
25.96 |
26.21 |
25.40 |
25.66 |
1.0M |
| 2025-08-25 |
25.72 |
26.21 |
25.32 |
25.86 |
1.9M |
| 2025-08-22 |
24.75 |
26.48 |
24.66 |
25.59 |
2.7M |
| 2025-08-21 |
25.13 |
25.38 |
24.55 |
24.67 |
1.8M |
| 2025-08-20 |
25.40 |
25.71 |
24.86 |
25.10 |
2.1M |
| 2025-08-19 |
25.89 |
25.89 |
25.35 |
25.59 |
1.4M |
| 2025-08-18 |
25.88 |
26.63 |
25.79 |
25.89 |
2.0M |
| 2025-08-15 |
25.54 |
26.89 |
25.28 |
25.89 |
2.3M |
| 2025-08-14 |
26.74 |
26.74 |
25.21 |
25.54 |
3.3M |
| 2025-08-13 |
27.60 |
29.98 |
25.80 |
26.66 |
4.6M |
| 2025-08-12 |
27.99 |
28.07 |
26.94 |
27.21 |
1.9M |
| 2025-08-11 |
26.18 |
28.87 |
26.18 |
27.99 |
2.7M |
| 2025-08-08 |
26.99 |
26.99 |
26.01 |
26.27 |
1.0M |
| 2025-08-07 |
26.96 |
27.24 |
26.33 |
26.80 |
1.3M |
| 2025-08-06 |
25.70 |
27.08 |
25.54 |
26.83 |
1.8M |
| 2025-08-05 |
26.00 |
26.29 |
25.56 |
25.78 |
1.0M |
| 2025-08-04 |
25.56 |
26.13 |
25.22 |
26.09 |
0.9M |
| 2025-08-01 |
25.71 |
25.80 |
25.20 |
25.52 |
1.0M |
| 2025-07-31 |
26.03 |
26.24 |
25.38 |
25.44 |
0.8M |
| 2025-07-30 |
26.29 |
26.43 |
25.85 |
25.95 |
0.8M |
| 2025-07-29 |
26.66 |
27.08 |
26.11 |
26.29 |
1.1M |
| 2025-07-28 |
27.20 |
27.24 |
26.60 |
26.84 |
0.9M |
| 2025-07-25 |
25.73 |
27.25 |
25.46 |
27.02 |
2.2M |
| 2025-07-24 |
25.51 |
25.76 |
25.26 |
25.45 |
1.0M |
| 2025-07-23 |
26.04 |
26.20 |
25.38 |
25.47 |
1.0M |
| 2025-07-22 |
25.63 |
26.42 |
25.13 |
26.05 |
2.1M |
| 2025-07-21 |
26.66 |
26.77 |
25.55 |
25.65 |
2.5M |
| 2025-07-18 |
26.63 |
26.76 |
26.15 |
26.40 |
1.0M |
| 2025-07-17 |
26.52 |
26.99 |
26.37 |
26.65 |
1.2M |
| 2025-07-16 |
26.74 |
26.97 |
26.41 |
26.75 |
0.6M |
| 2025-07-15 |
26.51 |
26.97 |
26.30 |
26.65 |
0.8M |
| 2025-07-14 |
26.66 |
27.11 |
26.36 |
26.65 |
0.9M |
| 2025-07-11 |
27.26 |
27.45 |
26.36 |
26.66 |
1.2M |
| 2025-07-10 |
26.87 |
27.47 |
26.36 |
27.47 |
1.3M |
| 2025-07-09 |
27.47 |
27.47 |
26.58 |
26.65 |
1.5M |
| 2025-07-08 |
27.69 |
27.92 |
27.01 |
27.23 |
1.3M |
| 2025-07-07 |
27.82 |
28.36 |
27.43 |
27.52 |
0.8M |
| 2025-07-04 |
28.84 |
28.84 |
27.11 |
28.35 |
2.4M |
| 2025-07-03 |
28.20 |
29.65 |
27.97 |
29.16 |
1.4M |
| 2025-07-02 |
28.50 |
29.65 |
28.50 |
28.65 |
1.3M |
| 2025-07-01 |
27.10 |
28.99 |
26.81 |
28.99 |
2.1M |
| 2025-06-30 |
26.74 |
27.22 |
26.40 |
27.20 |
1.2M |
| 2025-06-27 |
27.60 |
27.60 |
26.56 |
26.56 |
1.6M |
| 2025-06-26 |
28.60 |
29.74 |
27.15 |
27.70 |
2.1M |
| 2025-06-25 |
28.92 |
29.72 |
28.07 |
28.61 |
1.8M |
| 2025-06-24 |
27.50 |
29.35 |
27.50 |
29.35 |
2.1M |
| 2025-06-23 |
27.40 |
27.94 |
26.51 |
27.70 |
1.5M |
| 2025-06-20 |
27.06 |
30.24 |
26.90 |
27.50 |
2.5M |
| 2025-06-19 |
27.08 |
27.95 |
25.81 |
27.17 |
1.6M |
| 2025-06-18 |
25.81 |
27.77 |
25.61 |
27.14 |
1.7M |
| 2025-06-17 |
25.65 |
26.10 |
25.33 |
25.92 |
0.9M |
| 2025-06-16 |
25.01 |
25.69 |
24.98 |
25.52 |
1.0M |
| 2025-06-13 |
26.51 |
26.68 |
25.19 |
25.20 |
1.6M |
| 2025-06-12 |
25.95 |
26.88 |
25.23 |
26.70 |
2.0M |
| 2025-06-11 |
24.14 |
26.24 |
23.94 |
25.98 |
1.8M |
| 2025-06-10 |
24.20 |
24.64 |
23.70 |
24.16 |
0.9M |
| 2025-06-09 |
24.82 |
24.82 |
23.90 |
24.05 |
1.0M |
| 2025-06-06 |
24.42 |
24.87 |
23.80 |
24.51 |
1.2M |
| 2025-06-05 |
23.38 |
25.00 |
23.13 |
24.63 |
1.8M |
| 2025-06-04 |
23.07 |
23.50 |
22.88 |
23.30 |
0.8M |
| 2025-06-03 |
23.02 |
23.67 |
22.83 |
23.01 |
0.6M |
| 2025-05-30 |
23.12 |
23.35 |
22.90 |
23.02 |
0.7M |
| 2025-05-29 |
23.56 |
23.78 |
23.20 |
23.33 |
0.7M |
| 2025-05-28 |
23.83 |
23.93 |
23.21 |
23.42 |
0.9M |
| 2025-05-27 |
23.60 |
23.95 |
22.96 |
23.87 |
0.8M |
| 2025-05-26 |
23.89 |
24.32 |
23.50 |
23.60 |
0.9M |
| 2025-05-23 |
23.65 |
25.17 |
23.43 |
23.98 |
1.7M |
| 2025-05-22 |
24.40 |
25.73 |
23.44 |
23.64 |
2.0M |
| 2025-05-21 |
24.83 |
25.18 |
24.08 |
24.65 |
1.1M |
| 2025-05-20 |
24.90 |
25.19 |
24.06 |
24.82 |
1.6M |
| 2025-05-19 |
23.27 |
25.52 |
23.01 |
24.91 |
2.4M |
| 2025-05-16 |
22.71 |
23.40 |
22.43 |
23.28 |
1.3M |
| 2025-05-15 |
22.53 |
23.10 |
22.06 |
22.85 |
1.7M |
| 2025-05-14 |
20.99 |
22.80 |
20.99 |
22.44 |
2.2M |
| 2025-05-13 |
21.34 |
21.51 |
20.90 |
21.18 |
0.6M |
| 2025-05-12 |
21.30 |
21.48 |
20.92 |
21.15 |
0.7M |
| 2025-05-09 |
21.80 |
21.80 |
21.22 |
21.27 |
0.7M |
| 2025-05-08 |
21.23 |
21.95 |
21.07 |
21.80 |
1.0M |
| 2025-05-07 |
21.49 |
21.72 |
20.99 |
21.25 |
0.9M |
| 2025-05-06 |
20.85 |
21.29 |
20.85 |
21.10 |
0.9M |
| 2025-04-30 |
20.52 |
21.02 |
20.47 |
20.83 |
1.2M |
| 2025-04-29 |
20.83 |
21.49 |
20.63 |
20.70 |
1.0M |
| 2025-04-28 |
20.79 |
21.03 |
20.41 |
20.83 |
0.8M |
| 2025-04-25 |
21.34 |
21.34 |
20.57 |
21.02 |
1.1M |
| 2025-04-24 |
21.52 |
21.75 |
21.00 |
21.34 |
1.3M |
| 2025-04-23 |
21.28 |
21.68 |
21.00 |
21.52 |
1.2M |
| 2025-04-22 |
20.98 |
21.54 |
20.80 |
21.29 |
1.5M |
| 2025-04-21 |
20.69 |
21.20 |
20.20 |
20.99 |
1.6M |
| 2025-04-18 |
21.29 |
21.29 |
20.22 |
20.69 |
1.6M |
| 2025-04-17 |
19.51 |
21.10 |
19.31 |
21.00 |
2.1M |
| 2025-04-16 |
19.91 |
20.04 |
19.38 |
19.69 |
0.8M |
| 2025-04-15 |
19.37 |
20.09 |
19.18 |
19.92 |
1.6M |
| 2025-04-14 |
19.04 |
19.83 |
19.04 |
19.37 |
1.2M |
| 2025-04-11 |
18.66 |
19.50 |
18.46 |
18.99 |
1.1M |
| 2025-04-10 |
18.50 |
19.24 |
18.46 |
18.46 |
1.0M |
| 2025-04-09 |
17.87 |
18.44 |
16.82 |
18.25 |
1.2M |
| 2025-04-08 |
17.41 |
18.12 |
17.41 |
17.85 |
1.1M |
| 2025-04-07 |
16.67 |
18.21 |
16.67 |
17.32 |
1.9M |
| 2025-04-03 |
19.72 |
19.72 |
18.88 |
19.22 |
1.2M |
| 2025-04-02 |
19.90 |
20.35 |
19.78 |
19.84 |
1.1M |
| 2025-04-01 |
19.73 |
20.27 |
19.65 |
19.86 |
1.2M |
| 2025-03-31 |
19.13 |
19.88 |
18.84 |
19.73 |
1.3M |
| 2025-03-28 |
19.38 |
19.58 |
18.84 |
19.34 |
1.1M |
| 2025-03-27 |
19.00 |
19.61 |
18.70 |
19.20 |
1.0M |
| 2025-03-26 |
18.91 |
19.10 |
18.65 |
18.94 |
0.7M |
| 2025-03-25 |
18.94 |
19.07 |
18.57 |
18.92 |
0.7M |
| 2025-03-24 |
18.99 |
19.45 |
18.62 |
18.94 |
1.1M |
| 2025-03-21 |
19.50 |
19.60 |
18.96 |
18.99 |
1.1M |
| 2025-03-20 |
19.70 |
19.98 |
19.30 |
19.61 |
0.8M |
| 2025-03-19 |
20.20 |
20.23 |
19.66 |
19.86 |
1.2M |
| 2025-03-18 |
19.39 |
20.25 |
19.20 |
20.20 |
2.2M |
| 2025-03-17 |
19.19 |
19.24 |
18.90 |
19.15 |
1.1M |
| 2025-03-14 |
18.88 |
19.24 |
18.79 |
19.15 |
1.2M |
| 2025-03-13 |
19.31 |
19.31 |
18.60 |
18.99 |
1.4M |
| 2025-03-12 |
19.65 |
19.65 |
19.16 |
19.20 |
1.0M |
| 2025-03-11 |
19.50 |
19.78 |
19.11 |
19.48 |
1.3M |
| 2025-03-10 |
20.22 |
20.31 |
19.67 |
19.78 |
1.8M |
| 2025-03-07 |
19.96 |
20.56 |
19.52 |
20.16 |
1.7M |
| 2025-03-06 |
19.26 |
20.30 |
19.10 |
19.90 |
2.9M |
| 2025-03-05 |
19.46 |
19.46 |
18.66 |
19.14 |
1.4M |
| 2025-03-04 |
18.84 |
19.30 |
18.84 |
19.26 |
1.6M |
| 2025-03-03 |
18.59 |
19.28 |
18.42 |
18.84 |
1.9M |
| 2025-02-28 |
19.10 |
19.22 |
18.52 |
18.54 |
1.6M |
| 2025-02-27 |
18.96 |
19.49 |
18.58 |
18.99 |
2.9M |
| 2025-02-26 |
18.56 |
19.69 |
18.56 |
18.86 |
3.8M |
| 2025-02-25 |
17.33 |
18.89 |
17.33 |
18.50 |
4.1M |
| 2025-02-24 |
17.28 |
17.70 |
17.15 |
17.59 |
1.3M |
| 2025-02-21 |
17.80 |
17.80 |
17.07 |
17.49 |
1.2M |
| 2025-02-20 |
16.84 |
17.65 |
16.62 |
17.38 |
1.9M |
| 2025-02-19 |
16.42 |
16.80 |
16.37 |
16.78 |
0.8M |
| 2025-02-18 |
16.83 |
16.85 |
16.35 |
16.42 |
0.8M |
| 2025-02-17 |
17.02 |
17.26 |
16.58 |
16.78 |
1.4M |
| 2025-02-14 |
16.97 |
17.34 |
16.73 |
16.94 |
0.7M |
| 2025-02-13 |
17.29 |
17.31 |
16.91 |
16.94 |
0.9M |
| 2025-02-12 |
17.23 |
17.30 |
17.11 |
17.27 |
0.6M |
| 2025-02-11 |
17.26 |
17.38 |
17.07 |
17.24 |
0.8M |
| 2025-02-10 |
17.04 |
17.44 |
16.91 |
17.26 |
0.9M |
| 2025-02-07 |
17.01 |
17.35 |
16.84 |
17.04 |
1.4M |
| 2025-02-06 |
16.61 |
17.24 |
16.61 |
17.15 |
1.1M |
| 2025-02-05 |
16.93 |
16.93 |
16.70 |
16.77 |
0.7M |
| 2025-01-27 |
16.71 |
17.14 |
16.70 |
16.72 |
0.7M |
| 2025-01-24 |
16.62 |
16.72 |
16.32 |
16.70 |
1.1M |
| 2025-01-23 |
16.60 |
16.75 |
16.30 |
16.40 |
1.4M |
| 2025-01-22 |
16.54 |
16.79 |
16.31 |
16.42 |
1.0M |
| 2025-01-21 |
16.54 |
16.75 |
16.43 |
16.74 |
0.7M |
| 2025-01-20 |
16.21 |
16.86 |
16.21 |
16.45 |
1.0M |
| 2025-01-17 |
16.06 |
16.38 |
15.92 |
16.21 |
0.7M |
| 2025-01-16 |
16.03 |
16.28 |
15.91 |
16.12 |
0.6M |
| 2025-01-15 |
15.92 |
16.06 |
15.68 |
16.02 |
0.7M |
| 2025-01-14 |
15.33 |
15.89 |
15.33 |
15.86 |
0.9M |
| 2025-01-13 |
15.06 |
15.29 |
14.71 |
15.26 |
0.5M |
| 2025-01-10 |
15.69 |
15.78 |
15.08 |
15.10 |
0.6M |
| 2025-01-09 |
15.47 |
15.72 |
15.47 |
15.58 |
0.5M |
| 2025-01-08 |
15.91 |
15.98 |
15.23 |
15.60 |
0.8M |
| 2025-01-07 |
15.28 |
15.85 |
15.28 |
15.83 |
0.8M |
| 2025-01-06 |
15.52 |
15.89 |
15.00 |
15.41 |
0.9M |
| 2025-01-03 |
16.51 |
16.64 |
15.60 |
15.75 |
1.1M |
| 2025-01-02 |
16.88 |
17.05 |
16.30 |
16.47 |
1.0M |