| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.69 |
22.11 |
21.13 |
22.11 |
3,019.8K |
| 09:35 |
22.12 |
22.69 |
21.99 |
22.45 |
1,889.7K |
| 09:40 |
22.49 |
22.69 |
22.41 |
22.56 |
908.6K |
| 09:45 |
22.68 |
23.26 |
22.57 |
23.10 |
1,499.9K |
| 09:50 |
23.10 |
23.27 |
22.86 |
23.23 |
811.5K |
| 09:55 |
23.27 |
23.27 |
22.77 |
22.82 |
552.9K |
| 10:00 |
22.96 |
23.15 |
22.82 |
23.02 |
414.8K |
| 10:05 |
23.10 |
23.13 |
22.81 |
22.91 |
208.7K |
| 10:10 |
22.91 |
23.12 |
22.91 |
22.97 |
217.2K |
| 10:15 |
22.99 |
23.20 |
22.92 |
23.18 |
277.8K |
| 10:20 |
23.18 |
23.47 |
23.17 |
23.47 |
386.2K |
| 10:25 |
23.45 |
23.94 |
23.23 |
23.93 |
562.7K |
| 10:30 |
23.93 |
24.14 |
23.40 |
23.53 |
472.1K |
| 10:35 |
23.50 |
23.66 |
23.17 |
23.21 |
285.8K |
| 10:40 |
23.21 |
23.21 |
22.98 |
22.98 |
191.6K |
| 10:45 |
22.98 |
23.40 |
22.96 |
23.35 |
170.5K |
| 10:50 |
23.33 |
23.35 |
23.18 |
23.34 |
87.6K |
| 10:55 |
23.32 |
23.40 |
23.23 |
23.40 |
76.0K |
| 11:00 |
23.32 |
23.32 |
23.08 |
23.09 |
106.3K |
| 11:05 |
23.09 |
23.13 |
23.04 |
23.09 |
65.1K |
| 11:10 |
23.08 |
23.20 |
23.02 |
23.07 |
82.5K |
| 11:15 |
23.07 |
23.07 |
22.82 |
22.93 |
132.3K |
| 11:20 |
22.91 |
23.00 |
22.85 |
22.97 |
133.4K |
| 11:25 |
22.99 |
22.99 |
22.90 |
22.92 |
45.8K |
| 13:00 |
22.89 |
23.14 |
22.79 |
22.90 |
251.9K |
| 13:05 |
22.90 |
22.96 |
22.82 |
22.83 |
139.8K |
| 13:10 |
22.85 |
22.85 |
22.71 |
22.80 |
120.4K |
| 13:15 |
22.81 |
22.86 |
22.71 |
22.82 |
157.7K |
| 13:20 |
22.85 |
23.00 |
22.79 |
22.87 |
210.5K |
| 13:25 |
22.87 |
22.99 |
22.77 |
22.83 |
145.9K |
| 13:30 |
22.82 |
22.82 |
22.65 |
22.65 |
118.1K |
| 13:35 |
22.66 |
22.67 |
22.59 |
22.62 |
146.2K |
| 13:40 |
22.62 |
22.62 |
22.46 |
22.46 |
143.5K |
| 13:45 |
22.48 |
22.62 |
22.47 |
22.58 |
121.5K |
| 13:50 |
22.59 |
22.60 |
22.35 |
22.35 |
127.3K |
| 13:55 |
22.34 |
22.41 |
22.33 |
22.36 |
111.5K |
| 14:00 |
22.36 |
22.46 |
22.35 |
22.46 |
104.8K |
| 14:05 |
22.43 |
22.43 |
22.32 |
22.35 |
73.9K |
| 14:10 |
22.32 |
22.36 |
22.27 |
22.30 |
117.2K |
| 14:15 |
22.30 |
22.44 |
22.26 |
22.27 |
101.5K |
| 14:20 |
22.28 |
22.44 |
22.28 |
22.29 |
121.7K |
| 14:25 |
22.29 |
22.38 |
22.29 |
22.33 |
92.2K |
| 14:30 |
22.35 |
22.37 |
22.21 |
22.23 |
114.3K |
| 14:35 |
22.24 |
22.29 |
22.20 |
22.20 |
123.7K |
| 14:40 |
22.22 |
22.27 |
22.22 |
22.26 |
129.4K |
| 14:45 |
22.26 |
22.28 |
22.17 |
22.19 |
220.0K |
| 14:50 |
22.18 |
22.19 |
22.11 |
22.14 |
239.7K |
| 14:55 |
22.16 |
22.17 |
22.09 |
22.16 |
175.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
21.70 |
24.14 |
21.13 |
22.16 |
16.2M |
| 2025-09-25 |
23.17 |
23.17 |
20.95 |
21.06 |
14.6M |
| 2025-09-24 |
19.38 |
23.17 |
19.08 |
23.17 |
12.4M |
| 2025-09-23 |
19.78 |
19.89 |
18.89 |
19.31 |
4.2M |
| 2025-09-22 |
20.21 |
20.59 |
19.03 |
19.75 |
4.1M |
| 2025-09-19 |
21.60 |
21.60 |
20.05 |
20.37 |
6.3M |
| 2025-09-18 |
21.55 |
22.10 |
20.70 |
21.73 |
7.8M |
| 2025-09-17 |
20.15 |
22.90 |
20.05 |
21.28 |
10.6M |
| 2025-09-16 |
20.03 |
20.20 |
19.63 |
20.15 |
2.9M |
| 2025-09-15 |
19.75 |
20.56 |
19.64 |
20.03 |
3.8M |
| 2025-09-12 |
19.95 |
20.03 |
19.61 |
19.74 |
2.4M |
| 2025-09-11 |
19.87 |
20.28 |
19.00 |
20.01 |
3.4M |
| 2025-09-10 |
19.89 |
20.32 |
19.50 |
19.88 |
3.1M |
| 2025-09-09 |
20.50 |
20.72 |
19.81 |
19.88 |
3.4M |
| 2025-09-08 |
20.01 |
20.79 |
19.74 |
20.55 |
5.1M |
| 2025-09-05 |
19.81 |
20.06 |
19.30 |
19.98 |
3.7M |
| 2025-09-04 |
20.08 |
20.39 |
19.55 |
19.79 |
5.7M |
| 2025-09-03 |
20.82 |
20.85 |
19.60 |
20.15 |
5.0M |
| 2025-09-02 |
21.40 |
21.55 |
20.02 |
20.80 |
5.0M |
| 2025-09-01 |
20.25 |
21.60 |
20.20 |
21.03 |
10.3M |
| 2025-08-29 |
20.13 |
20.50 |
19.46 |
19.84 |
3.3M |
| 2025-08-28 |
19.70 |
20.22 |
19.32 |
20.20 |
5.0M |
| 2025-08-27 |
20.40 |
20.54 |
19.71 |
19.82 |
4.9M |
| 2025-08-26 |
20.39 |
21.00 |
20.11 |
20.41 |
5.6M |
| 2025-08-25 |
20.45 |
20.66 |
19.82 |
20.21 |
7.1M |
| 2025-08-22 |
19.25 |
20.77 |
19.10 |
20.46 |
8.8M |
| 2025-08-21 |
18.99 |
21.09 |
18.75 |
19.75 |
10.5M |
| 2025-08-20 |
18.60 |
19.00 |
18.31 |
18.83 |
6.5M |
| 2025-08-19 |
17.74 |
18.80 |
17.44 |
18.60 |
6.9M |
| 2025-08-18 |
16.68 |
18.05 |
16.46 |
18.01 |
8.7M |
| 2025-08-15 |
16.63 |
16.80 |
16.45 |
16.55 |
3.0M |
| 2025-08-14 |
17.25 |
17.25 |
16.56 |
16.63 |
2.7M |
| 2025-08-13 |
17.42 |
17.50 |
17.09 |
17.19 |
2.8M |
| 2025-08-12 |
17.51 |
17.60 |
17.18 |
17.36 |
3.1M |
| 2025-08-11 |
17.28 |
17.50 |
17.18 |
17.50 |
2.8M |
| 2025-08-08 |
17.45 |
17.57 |
17.00 |
17.24 |
2.6M |
| 2025-08-07 |
17.95 |
18.10 |
17.38 |
17.40 |
2.9M |
| 2025-08-06 |
17.31 |
17.84 |
17.06 |
17.84 |
3.8M |
| 2025-08-05 |
16.79 |
17.34 |
16.74 |
17.22 |
5.0M |
| 2025-08-04 |
16.64 |
16.87 |
16.39 |
16.73 |
4.0M |
| 2025-08-01 |
16.33 |
16.95 |
16.13 |
16.64 |
5.6M |
| 2025-07-31 |
16.37 |
16.80 |
15.89 |
16.37 |
7.6M |
| 2025-07-30 |
17.92 |
18.18 |
17.45 |
17.69 |
3.5M |
| 2025-07-29 |
18.09 |
18.37 |
17.61 |
18.06 |
2.9M |
| 2025-07-28 |
17.75 |
18.16 |
17.66 |
18.00 |
3.2M |
| 2025-07-25 |
17.70 |
17.83 |
17.55 |
17.66 |
2.1M |
| 2025-07-24 |
17.56 |
17.90 |
17.47 |
17.70 |
2.8M |
| 2025-07-23 |
17.83 |
18.02 |
17.51 |
17.56 |
2.9M |
| 2025-07-22 |
18.30 |
18.47 |
17.63 |
17.80 |
4.1M |
| 2025-07-21 |
17.55 |
18.69 |
17.43 |
18.37 |
4.9M |
| 2025-07-18 |
17.41 |
17.66 |
17.35 |
17.49 |
1.9M |
| 2025-07-17 |
17.23 |
17.65 |
17.08 |
17.41 |
2.9M |
| 2025-07-16 |
17.02 |
17.70 |
17.02 |
17.22 |
2.9M |
| 2025-07-15 |
17.41 |
17.52 |
16.66 |
17.01 |
3.0M |
| 2025-07-14 |
17.51 |
17.84 |
17.34 |
17.42 |
3.7M |
| 2025-07-11 |
17.60 |
17.67 |
17.21 |
17.60 |
2.3M |
| 2025-07-10 |
17.71 |
17.84 |
17.30 |
17.60 |
2.1M |
| 2025-07-09 |
17.82 |
17.92 |
17.54 |
17.65 |
2.1M |
| 2025-07-08 |
18.11 |
18.44 |
17.62 |
17.83 |
4.0M |
| 2025-07-07 |
16.84 |
18.10 |
16.84 |
17.80 |
4.1M |
| 2025-07-04 |
17.19 |
17.25 |
16.82 |
16.95 |
2.3M |
| 2025-07-03 |
16.95 |
17.19 |
16.80 |
17.19 |
2.2M |
| 2025-07-02 |
17.06 |
17.06 |
16.80 |
16.95 |
2.6M |
| 2025-07-01 |
17.08 |
17.15 |
16.85 |
17.01 |
2.6M |
| 2025-06-30 |
17.00 |
17.27 |
16.77 |
17.03 |
2.5M |
| 2025-06-27 |
16.77 |
17.15 |
16.64 |
16.84 |
3.8M |
| 2025-06-26 |
17.00 |
17.08 |
16.47 |
16.59 |
2.9M |
| 2025-06-25 |
16.99 |
17.05 |
16.47 |
16.62 |
3.0M |
| 2025-06-24 |
16.58 |
17.08 |
16.53 |
16.84 |
2.6M |
| 2025-06-23 |
16.35 |
16.70 |
16.15 |
16.58 |
2.5M |
| 2025-06-20 |
16.61 |
16.95 |
16.25 |
16.51 |
2.8M |
| 2025-06-19 |
17.38 |
17.38 |
16.63 |
16.70 |
3.2M |
| 2025-06-18 |
18.55 |
18.57 |
17.18 |
17.23 |
4.2M |
| 2025-06-17 |
18.40 |
18.85 |
18.13 |
18.23 |
6.6M |
| 2025-06-16 |
16.68 |
19.06 |
16.45 |
18.49 |
10.2M |
| 2025-06-13 |
16.76 |
16.89 |
16.44 |
16.53 |
3.9M |
| 2025-06-12 |
16.94 |
17.33 |
16.70 |
16.89 |
4.2M |
| 2025-06-11 |
17.90 |
17.90 |
16.51 |
16.93 |
7.7M |
| 2025-06-10 |
18.96 |
19.00 |
17.54 |
17.88 |
4.8M |
| 2025-06-09 |
18.73 |
19.19 |
18.48 |
18.86 |
4.7M |
| 2025-06-06 |
19.22 |
19.50 |
18.27 |
18.76 |
6.0M |
| 2025-06-05 |
17.59 |
19.56 |
17.31 |
18.66 |
11.2M |
| 2025-06-04 |
17.80 |
17.80 |
17.28 |
17.31 |
2.4M |
| 2025-06-03 |
17.45 |
17.96 |
17.32 |
17.75 |
3.6M |
| 2025-05-30 |
17.85 |
17.88 |
17.40 |
17.59 |
3.2M |
| 2025-05-29 |
18.09 |
18.17 |
17.50 |
17.82 |
4.8M |
| 2025-05-28 |
18.31 |
18.78 |
18.06 |
18.26 |
5.3M |
| 2025-05-27 |
18.30 |
18.66 |
17.51 |
18.32 |
9.1M |
| 2025-05-26 |
16.52 |
18.09 |
15.97 |
17.95 |
8.6M |
| 2025-05-23 |
16.60 |
17.22 |
15.96 |
16.30 |
9.2M |
| 2025-05-22 |
17.00 |
17.98 |
15.95 |
16.09 |
7.4M |
| 2025-05-21 |
16.51 |
16.68 |
16.15 |
16.41 |
3.5M |
| 2025-05-20 |
15.71 |
16.54 |
15.56 |
16.51 |
7.3M |
| 2025-05-19 |
16.89 |
17.00 |
15.42 |
15.71 |
11.0M |
| 2025-05-16 |
17.53 |
17.83 |
17.17 |
17.39 |
3.8M |
| 2025-05-15 |
17.32 |
17.52 |
16.95 |
17.43 |
3.2M |
| 2025-05-14 |
17.28 |
17.53 |
16.94 |
17.33 |
3.3M |
| 2025-05-13 |
17.17 |
17.49 |
16.87 |
17.30 |
4.5M |
| 2025-05-12 |
17.31 |
17.65 |
16.83 |
17.07 |
6.9M |
| 2025-05-09 |
17.00 |
18.15 |
16.85 |
17.38 |
10.6M |
| 2025-05-08 |
15.62 |
17.24 |
15.57 |
16.89 |
9.0M |
| 2025-05-07 |
15.23 |
15.97 |
15.23 |
15.71 |
6.9M |
| 2025-05-06 |
14.29 |
15.52 |
14.29 |
15.18 |
8.1M |
| 2025-04-30 |
14.00 |
14.40 |
13.85 |
14.30 |
5.3M |
| 2025-04-29 |
13.73 |
14.07 |
13.68 |
13.94 |
4.1M |
| 2025-04-28 |
13.57 |
13.97 |
13.37 |
13.76 |
6.3M |
| 2025-04-25 |
13.10 |
13.36 |
12.97 |
13.15 |
1.6M |
| 2025-04-24 |
13.08 |
13.26 |
12.92 |
13.04 |
1.4M |
| 2025-04-23 |
12.96 |
13.24 |
12.96 |
13.18 |
1.5M |
| 2025-04-22 |
12.91 |
12.99 |
12.83 |
12.96 |
1.5M |
| 2025-04-21 |
12.95 |
13.06 |
12.74 |
12.95 |
2.2M |
| 2025-04-18 |
13.23 |
13.23 |
12.70 |
12.95 |
2.5M |
| 2025-04-17 |
12.79 |
13.33 |
12.77 |
13.14 |
1.8M |
| 2025-04-16 |
13.20 |
13.32 |
12.61 |
12.90 |
2.2M |
| 2025-04-15 |
13.15 |
13.52 |
13.01 |
13.28 |
1.6M |
| 2025-04-14 |
12.96 |
13.30 |
12.96 |
13.14 |
1.3M |
| 2025-04-11 |
12.93 |
13.18 |
12.82 |
12.87 |
1.5M |
| 2025-04-10 |
12.50 |
13.35 |
12.50 |
13.05 |
4.6M |
| 2025-04-09 |
11.89 |
12.51 |
11.20 |
12.44 |
3.4M |
| 2025-04-08 |
12.19 |
12.65 |
11.71 |
12.01 |
4.4M |
| 2025-04-07 |
12.56 |
12.56 |
11.64 |
12.19 |
5.2M |
| 2025-04-03 |
12.90 |
13.18 |
12.80 |
13.13 |
1.9M |
| 2025-04-02 |
13.04 |
13.29 |
12.91 |
13.06 |
1.7M |
| 2025-04-01 |
12.69 |
13.37 |
12.69 |
13.05 |
3.0M |
| 2025-03-31 |
12.76 |
12.85 |
12.45 |
12.62 |
2.4M |
| 2025-03-28 |
13.20 |
13.37 |
12.86 |
12.89 |
2.7M |
| 2025-03-27 |
13.29 |
13.38 |
12.88 |
13.17 |
1.8M |
| 2025-03-26 |
12.88 |
13.45 |
12.78 |
13.30 |
2.8M |
| 2025-03-25 |
12.93 |
13.01 |
12.58 |
12.92 |
2.7M |
| 2025-03-24 |
13.77 |
13.99 |
12.66 |
12.93 |
5.1M |
| 2025-03-21 |
14.05 |
14.05 |
13.58 |
13.83 |
2.2M |
| 2025-03-20 |
14.04 |
14.19 |
13.83 |
14.06 |
2.2M |
| 2025-03-19 |
14.23 |
14.36 |
14.00 |
14.09 |
2.5M |
| 2025-03-18 |
14.25 |
14.47 |
14.14 |
14.37 |
3.0M |
| 2025-03-17 |
13.90 |
14.49 |
13.73 |
14.34 |
4.8M |
| 2025-03-14 |
13.58 |
13.92 |
13.36 |
13.90 |
2.8M |
| 2025-03-13 |
13.62 |
13.72 |
13.29 |
13.54 |
2.3M |
| 2025-03-12 |
13.68 |
13.72 |
13.52 |
13.65 |
1.4M |
| 2025-03-11 |
13.50 |
13.68 |
13.31 |
13.65 |
1.8M |
| 2025-03-10 |
13.37 |
13.73 |
13.37 |
13.62 |
1.8M |
| 2025-03-07 |
13.65 |
13.77 |
13.38 |
13.46 |
1.7M |
| 2025-03-06 |
13.39 |
13.71 |
13.11 |
13.65 |
2.9M |
| 2025-03-05 |
13.50 |
13.51 |
13.04 |
13.24 |
1.7M |
| 2025-03-04 |
13.09 |
13.36 |
12.98 |
13.32 |
1.5M |
| 2025-03-03 |
13.03 |
13.25 |
12.90 |
13.10 |
1.7M |
| 2025-02-28 |
13.25 |
13.26 |
12.85 |
12.88 |
1.9M |
| 2025-02-27 |
13.43 |
13.54 |
12.99 |
13.21 |
2.6M |
| 2025-02-26 |
13.41 |
13.52 |
13.28 |
13.42 |
1.5M |
| 2025-02-25 |
13.38 |
13.49 |
13.25 |
13.35 |
1.3M |
| 2025-02-24 |
13.18 |
13.53 |
13.10 |
13.49 |
2.1M |
| 2025-02-21 |
13.31 |
13.40 |
13.06 |
13.20 |
1.8M |
| 2025-02-20 |
13.33 |
13.47 |
13.20 |
13.36 |
1.5M |
| 2025-02-19 |
13.10 |
13.39 |
13.01 |
13.30 |
1.4M |
| 2025-02-18 |
13.64 |
13.64 |
12.99 |
13.12 |
1.5M |
| 2025-02-17 |
13.25 |
13.66 |
13.11 |
13.50 |
1.6M |
| 2025-02-14 |
13.19 |
13.42 |
13.10 |
13.27 |
1.2M |
| 2025-02-13 |
13.55 |
13.55 |
13.18 |
13.24 |
1.2M |
| 2025-02-12 |
13.41 |
13.55 |
13.17 |
13.48 |
1.2M |
| 2025-02-11 |
13.43 |
13.50 |
13.28 |
13.41 |
1.1M |
| 2025-02-10 |
13.31 |
13.45 |
13.16 |
13.40 |
1.6M |
| 2025-02-07 |
13.38 |
13.57 |
13.10 |
13.30 |
1.9M |
| 2025-02-06 |
13.28 |
13.41 |
13.05 |
13.33 |
2.2M |
| 2025-02-05 |
12.89 |
13.40 |
12.88 |
13.20 |
2.0M |
| 2025-01-27 |
12.74 |
13.09 |
12.73 |
12.88 |
2.2M |
| 2025-01-24 |
12.47 |
12.75 |
12.42 |
12.70 |
1.6M |
| 2025-01-23 |
12.53 |
12.82 |
12.45 |
12.54 |
1.8M |
| 2025-01-22 |
12.46 |
12.46 |
12.18 |
12.38 |
1.0M |
| 2025-01-21 |
12.71 |
12.78 |
12.25 |
12.46 |
2.3M |
| 2025-01-20 |
12.27 |
12.70 |
12.12 |
12.65 |
1.9M |
| 2025-01-17 |
12.38 |
12.38 |
12.12 |
12.25 |
1.2M |
| 2025-01-16 |
12.46 |
12.70 |
12.20 |
12.35 |
1.3M |
| 2025-01-15 |
12.40 |
12.65 |
12.14 |
12.42 |
2.4M |
| 2025-01-14 |
11.65 |
12.30 |
11.61 |
12.27 |
2.5M |
| 2025-01-13 |
11.40 |
11.64 |
11.05 |
11.49 |
2.0M |
| 2025-01-10 |
11.83 |
12.05 |
11.43 |
11.43 |
1.8M |
| 2025-01-09 |
12.04 |
12.04 |
11.76 |
11.89 |
1.5M |
| 2025-01-08 |
11.94 |
12.09 |
11.43 |
11.90 |
2.4M |
| 2025-01-07 |
11.42 |
11.92 |
11.32 |
11.92 |
2.4M |
| 2025-01-06 |
11.30 |
11.49 |
10.60 |
11.31 |
2.1M |
| 2025-01-03 |
12.12 |
12.23 |
11.36 |
11.39 |
2.8M |
| 2025-01-02 |
12.20 |
12.69 |
12.00 |
12.09 |
2.1M |