| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.86 |
21.88 |
21.78 |
21.82 |
328.8K |
| 09:35 |
21.82 |
21.86 |
21.79 |
21.85 |
103.7K |
| 09:40 |
21.88 |
21.89 |
21.83 |
21.84 |
114.9K |
| 09:45 |
21.84 |
21.87 |
21.80 |
21.81 |
173.4K |
| 09:50 |
21.81 |
21.84 |
21.79 |
21.83 |
149.5K |
| 09:55 |
21.81 |
21.81 |
21.76 |
21.79 |
121.3K |
| 10:00 |
21.79 |
21.84 |
21.78 |
21.84 |
76.7K |
| 10:05 |
21.84 |
21.95 |
21.83 |
21.93 |
131.0K |
| 10:10 |
21.90 |
21.97 |
21.89 |
21.96 |
97.3K |
| 10:15 |
21.96 |
22.04 |
21.95 |
22.03 |
170.7K |
| 10:20 |
22.03 |
22.05 |
22.01 |
22.02 |
81.8K |
| 10:25 |
22.02 |
22.03 |
21.99 |
22.00 |
88.6K |
| 10:30 |
22.00 |
22.01 |
21.97 |
21.98 |
50.0K |
| 10:35 |
21.98 |
22.04 |
21.95 |
22.01 |
120.3K |
| 10:40 |
22.01 |
22.03 |
22.00 |
22.02 |
52.1K |
| 10:45 |
22.02 |
22.09 |
22.00 |
22.08 |
193.8K |
| 10:50 |
22.08 |
22.09 |
22.05 |
22.05 |
79.8K |
| 10:55 |
22.05 |
22.05 |
22.00 |
22.00 |
60.2K |
| 11:00 |
22.01 |
22.01 |
22.00 |
22.00 |
38.5K |
| 11:05 |
22.02 |
22.09 |
22.02 |
22.04 |
65.3K |
| 11:10 |
22.03 |
22.04 |
22.00 |
22.02 |
35.2K |
| 11:15 |
22.02 |
22.03 |
21.97 |
21.98 |
96.5K |
| 11:20 |
21.97 |
21.99 |
21.97 |
21.98 |
38.7K |
| 11:25 |
21.99 |
21.99 |
21.95 |
21.97 |
32.3K |
| 13:00 |
21.97 |
22.03 |
21.96 |
22.00 |
64.5K |
| 13:05 |
22.00 |
22.06 |
21.98 |
22.02 |
73.3K |
| 13:10 |
22.03 |
22.08 |
22.03 |
22.07 |
78.2K |
| 13:15 |
22.07 |
22.07 |
21.96 |
21.96 |
92.5K |
| 13:20 |
21.96 |
21.99 |
21.94 |
21.94 |
68.7K |
| 13:25 |
21.93 |
21.96 |
21.92 |
21.96 |
55.6K |
| 13:30 |
21.96 |
21.96 |
21.91 |
21.93 |
46.5K |
| 13:35 |
21.93 |
21.98 |
21.92 |
21.98 |
55.4K |
| 13:40 |
21.99 |
21.99 |
21.95 |
21.95 |
55.0K |
| 13:45 |
21.95 |
22.00 |
21.95 |
22.00 |
41.9K |
| 13:50 |
22.00 |
22.00 |
21.94 |
21.94 |
47.2K |
| 13:55 |
21.95 |
21.96 |
21.91 |
21.91 |
72.9K |
| 14:00 |
21.91 |
21.94 |
21.91 |
21.94 |
86.8K |
| 14:05 |
21.94 |
21.94 |
21.91 |
21.94 |
61.1K |
| 14:10 |
21.94 |
21.94 |
21.91 |
21.91 |
72.4K |
| 14:15 |
21.91 |
21.94 |
21.91 |
21.93 |
57.7K |
| 14:20 |
21.92 |
21.96 |
21.92 |
21.95 |
55.8K |
| 14:25 |
21.93 |
21.95 |
21.92 |
21.94 |
60.3K |
| 14:30 |
21.93 |
21.99 |
21.92 |
21.92 |
89.7K |
| 14:35 |
21.93 |
21.97 |
21.92 |
21.94 |
41.7K |
| 14:40 |
21.93 |
21.95 |
21.90 |
21.92 |
121.9K |
| 14:45 |
21.93 |
21.96 |
21.91 |
21.92 |
88.1K |
| 14:50 |
21.91 |
21.92 |
21.90 |
21.90 |
106.0K |
| 14:55 |
21.89 |
21.91 |
21.88 |
21.89 |
66.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
22.15 |
22.16 |
21.69 |
21.73 |
4.7M |
| 2025-09-29 |
21.91 |
22.18 |
21.40 |
22.11 |
4.7M |
| 2025-09-26 |
21.90 |
22.09 |
21.76 |
21.94 |
4.2M |
| 2025-09-25 |
22.20 |
22.50 |
21.85 |
21.99 |
4.7M |
| 2025-09-24 |
21.92 |
22.33 |
21.83 |
22.19 |
4.8M |
| 2025-09-23 |
22.73 |
22.78 |
21.58 |
22.00 |
8.1M |
| 2025-09-22 |
23.12 |
23.15 |
22.60 |
22.81 |
5.0M |
| 2025-09-19 |
22.50 |
23.28 |
22.41 |
23.15 |
7.5M |
| 2025-09-18 |
23.00 |
23.03 |
22.32 |
22.52 |
6.7M |
| 2025-09-17 |
23.18 |
23.18 |
22.85 |
23.01 |
4.4M |
| 2025-09-16 |
23.50 |
23.58 |
23.00 |
23.12 |
7.7M |
| 2025-09-15 |
22.81 |
23.95 |
22.79 |
23.49 |
11.5M |
| 2025-09-12 |
22.62 |
23.29 |
22.56 |
22.90 |
7.9M |
| 2025-09-11 |
22.47 |
22.74 |
22.30 |
22.62 |
6.2M |
| 2025-09-10 |
22.23 |
22.80 |
22.05 |
22.55 |
6.9M |
| 2025-09-09 |
22.42 |
22.54 |
22.19 |
22.26 |
5.4M |
| 2025-09-08 |
21.73 |
22.60 |
21.70 |
22.39 |
11.7M |
| 2025-09-05 |
21.52 |
21.66 |
21.41 |
21.64 |
3.1M |
| 2025-09-04 |
21.34 |
21.70 |
21.29 |
21.55 |
4.0M |
| 2025-09-03 |
21.88 |
21.90 |
21.26 |
21.33 |
4.2M |
| 2025-09-02 |
22.18 |
22.19 |
21.65 |
21.81 |
5.8M |
| 2025-09-01 |
22.19 |
22.29 |
22.01 |
22.18 |
4.9M |
| 2025-08-29 |
22.59 |
22.85 |
22.16 |
22.19 |
6.0M |
| 2025-08-28 |
22.50 |
22.81 |
21.81 |
22.60 |
8.3M |
| 2025-08-27 |
23.19 |
23.29 |
22.65 |
22.65 |
7.4M |
| 2025-08-26 |
22.99 |
23.37 |
22.81 |
23.19 |
6.1M |
| 2025-08-25 |
22.77 |
23.36 |
22.69 |
22.99 |
11.4M |
| 2025-08-22 |
22.66 |
22.68 |
22.47 |
22.66 |
4.5M |
| 2025-08-21 |
22.68 |
22.78 |
22.48 |
22.59 |
5.3M |
| 2025-08-20 |
22.33 |
22.66 |
22.13 |
22.64 |
6.0M |
| 2025-08-19 |
22.31 |
22.59 |
22.31 |
22.38 |
4.8M |
| 2025-08-18 |
22.20 |
22.40 |
22.17 |
22.26 |
4.7M |
| 2025-08-15 |
21.90 |
22.32 |
21.90 |
22.17 |
3.8M |
| 2025-08-14 |
22.34 |
22.54 |
21.92 |
21.93 |
5.1M |
| 2025-08-13 |
22.39 |
22.49 |
22.23 |
22.34 |
3.6M |
| 2025-08-12 |
22.50 |
22.53 |
22.33 |
22.37 |
3.0M |
| 2025-08-11 |
22.15 |
22.53 |
22.15 |
22.50 |
3.9M |
| 2025-08-08 |
22.25 |
22.27 |
22.08 |
22.16 |
3.1M |
| 2025-08-07 |
22.49 |
22.60 |
22.23 |
22.25 |
4.4M |
| 2025-08-06 |
22.64 |
22.64 |
22.27 |
22.47 |
4.6M |
| 2025-08-05 |
22.15 |
22.90 |
22.05 |
22.66 |
7.3M |
| 2025-08-04 |
21.98 |
22.13 |
21.87 |
22.12 |
2.9M |
| 2025-08-01 |
22.21 |
22.46 |
21.98 |
22.09 |
4.0M |
| 2025-07-31 |
22.75 |
22.80 |
22.07 |
22.16 |
6.6M |
| 2025-07-30 |
23.07 |
23.24 |
22.75 |
22.84 |
5.1M |
| 2025-07-29 |
23.03 |
23.29 |
22.90 |
23.13 |
5.1M |
| 2025-07-28 |
23.05 |
23.19 |
22.74 |
23.05 |
6.0M |
| 2025-07-25 |
22.89 |
23.55 |
22.60 |
23.08 |
9.0M |
| 2025-07-24 |
22.47 |
22.98 |
22.31 |
22.92 |
7.1M |
| 2025-07-23 |
22.80 |
22.98 |
22.48 |
22.48 |
8.2M |
| 2025-07-22 |
22.36 |
22.76 |
22.14 |
22.75 |
9.8M |
| 2025-07-21 |
21.87 |
22.38 |
21.85 |
22.29 |
7.5M |
| 2025-07-18 |
21.75 |
21.80 |
21.69 |
21.79 |
2.8M |
| 2025-07-17 |
21.73 |
21.76 |
21.64 |
21.73 |
3.1M |
| 2025-07-16 |
21.72 |
21.80 |
21.61 |
21.74 |
3.3M |
| 2025-07-15 |
22.01 |
22.02 |
21.51 |
21.71 |
5.4M |
| 2025-07-14 |
22.32 |
22.50 |
22.11 |
22.19 |
4.1M |
| 2025-07-11 |
22.48 |
22.53 |
22.20 |
22.30 |
5.7M |
| 2025-07-10 |
21.63 |
22.75 |
21.61 |
22.44 |
10.4M |
| 2025-07-09 |
21.45 |
21.87 |
21.45 |
21.72 |
4.6M |
| 2025-07-08 |
21.29 |
21.77 |
21.26 |
21.51 |
6.4M |
| 2025-07-07 |
21.26 |
21.46 |
21.24 |
21.31 |
3.3M |
| 2025-07-04 |
21.42 |
21.47 |
21.18 |
21.26 |
3.7M |
| 2025-07-03 |
21.41 |
21.58 |
21.41 |
21.42 |
2.9M |
| 2025-07-02 |
21.33 |
21.38 |
21.25 |
21.38 |
3.4M |
| 2025-07-01 |
21.39 |
21.40 |
21.15 |
21.28 |
2.5M |
| 2025-06-30 |
21.29 |
21.43 |
21.17 |
21.40 |
2.7M |
| 2025-06-27 |
21.27 |
21.43 |
21.19 |
21.24 |
3.3M |
| 2025-06-26 |
21.30 |
21.37 |
21.17 |
21.21 |
2.6M |
| 2025-06-25 |
21.28 |
21.35 |
21.10 |
21.33 |
2.8M |
| 2025-06-24 |
20.99 |
21.25 |
20.93 |
21.23 |
2.6M |
| 2025-06-23 |
20.68 |
20.95 |
20.57 |
20.92 |
1.8M |
| 2025-06-20 |
20.87 |
21.19 |
20.81 |
20.81 |
2.0M |
| 2025-06-19 |
21.11 |
21.24 |
20.82 |
20.91 |
3.2M |
| 2025-06-18 |
21.75 |
21.75 |
21.10 |
21.18 |
5.3M |
| 2025-06-17 |
21.55 |
21.77 |
21.49 |
21.77 |
2.3M |
| 2025-06-16 |
21.52 |
21.75 |
21.39 |
21.64 |
2.9M |
| 2025-06-13 |
22.23 |
22.23 |
21.41 |
21.50 |
6.1M |
| 2025-06-12 |
22.29 |
22.33 |
22.12 |
22.25 |
2.8M |
| 2025-06-11 |
22.12 |
22.37 |
22.12 |
22.29 |
3.0M |
| 2025-06-10 |
22.28 |
22.43 |
21.87 |
22.16 |
3.4M |
| 2025-06-09 |
22.10 |
22.35 |
22.03 |
22.30 |
3.0M |
| 2025-06-06 |
22.30 |
22.33 |
22.13 |
22.18 |
1.7M |
| 2025-06-05 |
22.31 |
22.31 |
22.12 |
22.26 |
2.3M |
| 2025-06-04 |
21.89 |
22.34 |
21.89 |
22.32 |
3.5M |
| 2025-06-03 |
21.83 |
21.95 |
21.72 |
21.94 |
2.4M |
| 2025-05-30 |
21.98 |
22.01 |
21.72 |
21.83 |
2.5M |
| 2025-05-29 |
21.60 |
22.16 |
21.60 |
22.12 |
4.2M |
| 2025-05-28 |
21.95 |
21.97 |
21.61 |
21.65 |
2.4M |
| 2025-05-27 |
21.86 |
22.02 |
21.75 |
21.96 |
2.5M |
| 2025-05-26 |
21.70 |
21.88 |
21.58 |
21.88 |
2.3M |
| 2025-05-23 |
22.15 |
22.31 |
21.70 |
21.70 |
4.4M |
| 2025-05-22 |
22.60 |
22.64 |
22.18 |
22.18 |
3.8M |
| 2025-05-21 |
22.80 |
22.83 |
22.47 |
22.59 |
3.8M |
| 2025-05-20 |
22.80 |
22.97 |
22.66 |
22.94 |
3.3M |
| 2025-05-19 |
22.60 |
22.87 |
22.55 |
22.82 |
4.0M |
| 2025-05-16 |
22.60 |
22.71 |
22.33 |
22.62 |
4.2M |
| 2025-05-15 |
23.07 |
23.08 |
22.60 |
22.61 |
3.9M |
| 2025-05-14 |
22.94 |
23.10 |
22.71 |
23.09 |
4.2M |
| 2025-05-13 |
23.45 |
23.45 |
22.86 |
22.94 |
4.4M |
| 2025-05-12 |
23.04 |
23.12 |
22.88 |
23.10 |
3.4M |
| 2025-05-09 |
23.30 |
23.42 |
22.90 |
22.95 |
4.0M |
| 2025-05-08 |
23.43 |
23.43 |
23.16 |
23.31 |
5.0M |
| 2025-05-07 |
23.38 |
24.12 |
23.31 |
23.49 |
7.7M |
| 2025-05-06 |
23.04 |
23.35 |
22.72 |
23.34 |
5.7M |
| 2025-04-30 |
22.76 |
23.25 |
22.52 |
22.72 |
5.9M |
| 2025-04-29 |
22.66 |
22.92 |
22.46 |
22.64 |
6.2M |
| 2025-04-28 |
24.71 |
24.88 |
22.70 |
22.77 |
14.4M |
| 2025-04-25 |
24.51 |
25.46 |
24.34 |
24.90 |
10.5M |
| 2025-04-24 |
24.40 |
24.89 |
24.24 |
24.68 |
7.7M |
| 2025-04-23 |
25.10 |
25.27 |
24.40 |
24.44 |
11.0M |
| 2025-04-22 |
25.31 |
25.46 |
25.01 |
25.03 |
8.1M |
| 2025-04-21 |
26.09 |
26.11 |
25.20 |
25.30 |
12.3M |
| 2025-04-18 |
26.28 |
26.66 |
26.12 |
26.25 |
8.4M |
| 2025-04-17 |
25.85 |
26.85 |
25.41 |
26.55 |
14.8M |
| 2025-04-16 |
26.00 |
26.64 |
25.33 |
25.90 |
13.6M |
| 2025-04-15 |
25.18 |
26.20 |
25.10 |
26.18 |
14.8M |
| 2025-04-14 |
25.14 |
25.50 |
24.84 |
25.18 |
13.2M |
| 2025-04-11 |
25.52 |
26.44 |
25.10 |
25.15 |
14.0M |
| 2025-04-10 |
25.50 |
26.95 |
25.30 |
25.97 |
20.2M |
| 2025-04-09 |
25.10 |
26.91 |
23.84 |
26.20 |
23.8M |
| 2025-04-08 |
23.85 |
24.99 |
23.45 |
24.95 |
19.8M |
| 2025-04-07 |
24.00 |
24.94 |
22.74 |
23.81 |
19.4M |
| 2025-04-03 |
23.58 |
25.41 |
23.58 |
25.05 |
22.4M |
| 2025-04-02 |
23.52 |
24.36 |
23.52 |
23.84 |
14.1M |
| 2025-04-01 |
22.85 |
24.30 |
22.77 |
23.51 |
14.3M |
| 2025-03-31 |
23.16 |
23.65 |
22.47 |
22.71 |
11.3M |
| 2025-03-28 |
22.49 |
24.14 |
22.49 |
23.25 |
17.3M |
| 2025-03-27 |
22.65 |
22.97 |
22.32 |
22.48 |
5.9M |
| 2025-03-26 |
22.65 |
23.22 |
22.48 |
22.74 |
5.6M |
| 2025-03-25 |
23.05 |
23.33 |
22.68 |
22.69 |
7.1M |
| 2025-03-24 |
23.41 |
24.11 |
22.72 |
23.23 |
11.3M |
| 2025-03-21 |
23.03 |
23.66 |
22.78 |
23.55 |
10.1M |
| 2025-03-20 |
22.96 |
23.84 |
22.83 |
23.22 |
10.4M |
| 2025-03-19 |
22.68 |
23.15 |
22.52 |
23.00 |
7.1M |
| 2025-03-18 |
22.80 |
22.86 |
22.56 |
22.77 |
4.2M |
| 2025-03-17 |
22.76 |
23.00 |
22.69 |
22.80 |
4.7M |
| 2025-03-14 |
22.11 |
22.68 |
21.99 |
22.64 |
7.8M |
| 2025-03-13 |
22.60 |
22.66 |
21.97 |
22.15 |
4.8M |
| 2025-03-12 |
22.78 |
22.94 |
22.46 |
22.59 |
5.2M |
| 2025-03-11 |
22.47 |
22.77 |
22.31 |
22.74 |
5.8M |
| 2025-03-10 |
22.58 |
23.23 |
22.51 |
22.70 |
11.2M |
| 2025-03-07 |
21.51 |
23.05 |
21.38 |
22.40 |
14.4M |
| 2025-03-06 |
21.01 |
21.79 |
21.00 |
21.67 |
12.9M |
| 2025-03-05 |
22.19 |
22.30 |
20.90 |
21.29 |
19.8M |
| 2025-03-04 |
22.64 |
22.75 |
22.35 |
22.70 |
3.3M |
| 2025-03-03 |
22.65 |
23.29 |
22.57 |
22.77 |
4.5M |
| 2025-02-28 |
23.42 |
23.80 |
22.53 |
22.60 |
5.1M |
| 2025-02-27 |
23.52 |
24.03 |
23.20 |
23.61 |
5.8M |
| 2025-02-26 |
22.59 |
23.53 |
22.59 |
23.50 |
5.8M |
| 2025-02-25 |
22.84 |
22.95 |
22.57 |
22.62 |
3.4M |
| 2025-02-24 |
22.86 |
23.25 |
22.73 |
23.06 |
4.4M |
| 2025-02-21 |
22.68 |
23.23 |
22.60 |
22.86 |
4.4M |
| 2025-02-20 |
22.45 |
22.83 |
22.36 |
22.80 |
3.5M |
| 2025-02-19 |
22.12 |
22.54 |
22.05 |
22.54 |
3.8M |
| 2025-02-18 |
22.80 |
22.86 |
22.12 |
22.13 |
4.6M |
| 2025-02-17 |
22.85 |
23.04 |
22.73 |
22.88 |
3.8M |
| 2025-02-14 |
23.00 |
23.06 |
22.75 |
22.85 |
4.1M |
| 2025-02-13 |
23.19 |
23.68 |
23.02 |
23.02 |
6.5M |
| 2025-02-12 |
22.59 |
23.30 |
22.44 |
23.30 |
5.8M |
| 2025-02-11 |
23.00 |
23.05 |
22.55 |
22.66 |
4.3M |
| 2025-02-10 |
22.82 |
23.05 |
22.64 |
23.05 |
4.5M |
| 2025-02-07 |
22.65 |
23.08 |
22.51 |
22.81 |
6.3M |
| 2025-02-06 |
22.36 |
22.69 |
22.16 |
22.65 |
4.7M |
| 2025-02-05 |
22.79 |
22.90 |
22.16 |
22.46 |
4.7M |
| 2025-01-27 |
22.11 |
23.53 |
22.04 |
22.64 |
7.1M |
| 2025-01-24 |
22.00 |
22.15 |
21.82 |
21.98 |
4.5M |
| 2025-01-23 |
21.99 |
22.75 |
21.78 |
22.11 |
7.4M |
| 2025-01-22 |
22.24 |
22.50 |
21.63 |
21.65 |
4.5M |
| 2025-01-21 |
22.70 |
23.06 |
22.21 |
22.37 |
6.4M |
| 2025-01-20 |
22.33 |
23.10 |
22.33 |
22.68 |
7.8M |
| 2025-01-17 |
21.32 |
23.53 |
21.23 |
22.50 |
12.6M |
| 2025-01-16 |
21.28 |
21.64 |
21.12 |
21.39 |
4.1M |
| 2025-01-15 |
21.40 |
21.45 |
21.10 |
21.25 |
3.2M |
| 2025-01-14 |
21.01 |
21.47 |
20.91 |
21.44 |
4.1M |
| 2025-01-13 |
20.48 |
20.93 |
20.25 |
20.88 |
2.6M |
| 2025-01-10 |
21.40 |
21.48 |
20.65 |
20.67 |
3.4M |
| 2025-01-09 |
21.45 |
21.72 |
21.35 |
21.40 |
2.9M |
| 2025-01-08 |
21.78 |
21.79 |
21.06 |
21.58 |
2.9M |
| 2025-01-07 |
21.58 |
21.79 |
21.12 |
21.78 |
3.4M |
| 2025-01-06 |
21.50 |
21.78 |
21.06 |
21.57 |
4.2M |
| 2025-01-03 |
22.41 |
22.47 |
21.30 |
21.30 |
4.3M |
| 2025-01-02 |
22.74 |
22.94 |
22.01 |
22.23 |
3.7M |