| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.74 |
21.94 |
21.71 |
21.76 |
176.6K |
| 09:35 |
21.77 |
21.85 |
21.77 |
21.82 |
169.7K |
| 09:40 |
21.83 |
21.87 |
21.78 |
21.78 |
60.8K |
| 09:45 |
21.77 |
21.80 |
21.72 |
21.74 |
112.1K |
| 09:50 |
21.73 |
21.73 |
21.63 |
21.63 |
154.3K |
| 09:55 |
21.64 |
21.66 |
21.56 |
21.63 |
113.4K |
| 10:00 |
21.63 |
21.63 |
21.57 |
21.59 |
84.4K |
| 10:05 |
21.59 |
21.69 |
21.58 |
21.69 |
42.2K |
| 10:10 |
21.70 |
21.73 |
21.67 |
21.73 |
60.8K |
| 10:15 |
21.73 |
21.83 |
21.72 |
21.77 |
78.2K |
| 10:20 |
21.78 |
21.82 |
21.75 |
21.82 |
39.0K |
| 10:25 |
21.82 |
21.87 |
21.82 |
21.84 |
33.9K |
| 10:30 |
21.83 |
21.97 |
21.83 |
21.87 |
122.0K |
| 10:35 |
21.82 |
21.83 |
21.80 |
21.83 |
29.9K |
| 10:40 |
21.82 |
21.85 |
21.82 |
21.83 |
24.8K |
| 10:45 |
21.84 |
21.87 |
21.83 |
21.86 |
20.0K |
| 10:50 |
21.86 |
21.87 |
21.82 |
21.83 |
13.7K |
| 10:55 |
21.84 |
21.90 |
21.84 |
21.88 |
39.1K |
| 11:00 |
21.87 |
21.94 |
21.87 |
21.92 |
27.8K |
| 11:05 |
21.92 |
21.92 |
21.87 |
21.90 |
41.7K |
| 11:10 |
21.90 |
21.93 |
21.86 |
21.91 |
21.4K |
| 11:15 |
21.92 |
21.92 |
21.86 |
21.86 |
5.0K |
| 11:20 |
21.86 |
21.88 |
21.83 |
21.84 |
37.6K |
| 11:25 |
21.84 |
21.84 |
21.82 |
21.83 |
13.8K |
| 13:00 |
21.84 |
21.84 |
21.76 |
21.76 |
49.9K |
| 13:05 |
21.75 |
21.77 |
21.74 |
21.77 |
16.8K |
| 13:10 |
21.77 |
21.80 |
21.76 |
21.80 |
11.1K |
| 13:15 |
21.79 |
21.79 |
21.75 |
21.77 |
13.9K |
| 13:20 |
21.77 |
21.77 |
21.75 |
21.76 |
29.8K |
| 13:25 |
21.75 |
21.78 |
21.72 |
21.77 |
37.7K |
| 13:30 |
21.77 |
21.77 |
21.71 |
21.74 |
36.4K |
| 13:35 |
21.73 |
21.75 |
21.71 |
21.74 |
49.0K |
| 13:40 |
21.74 |
21.75 |
21.71 |
21.74 |
15.2K |
| 13:45 |
21.73 |
21.74 |
21.72 |
21.74 |
23.4K |
| 13:50 |
21.75 |
21.78 |
21.67 |
21.67 |
126.5K |
| 13:55 |
21.69 |
21.69 |
21.65 |
21.66 |
65.2K |
| 14:00 |
21.64 |
21.68 |
21.63 |
21.68 |
33.5K |
| 14:05 |
21.69 |
21.75 |
21.68 |
21.73 |
14.6K |
| 14:10 |
21.71 |
21.71 |
21.68 |
21.68 |
13.2K |
| 14:15 |
21.67 |
21.72 |
21.67 |
21.69 |
10.8K |
| 14:20 |
21.70 |
21.75 |
21.69 |
21.69 |
44.9K |
| 14:25 |
21.69 |
21.75 |
21.65 |
21.70 |
87.1K |
| 14:30 |
21.68 |
21.72 |
21.65 |
21.65 |
53.5K |
| 14:35 |
21.65 |
21.70 |
21.64 |
21.65 |
50.1K |
| 14:40 |
21.65 |
21.71 |
21.64 |
21.67 |
40.1K |
| 14:45 |
21.70 |
21.71 |
21.65 |
21.65 |
68.5K |
| 14:50 |
21.65 |
21.65 |
21.61 |
21.61 |
107.9K |
| 14:55 |
21.61 |
21.63 |
21.61 |
21.63 |
55.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
21.68 |
21.73 |
21.36 |
21.36 |
3.9M |
| 2025-09-29 |
21.57 |
21.74 |
21.40 |
21.63 |
3.0M |
| 2025-09-26 |
21.75 |
22.08 |
21.56 |
21.68 |
2.7M |
| 2025-09-25 |
22.00 |
22.20 |
21.79 |
21.90 |
3.3M |
| 2025-09-24 |
21.69 |
22.10 |
21.50 |
22.07 |
4.1M |
| 2025-09-23 |
22.43 |
22.43 |
21.24 |
21.79 |
6.0M |
| 2025-09-22 |
22.56 |
22.66 |
22.20 |
22.36 |
3.6M |
| 2025-09-19 |
22.70 |
22.76 |
22.31 |
22.67 |
5.4M |
| 2025-09-18 |
23.05 |
23.48 |
22.46 |
22.89 |
8.6M |
| 2025-09-17 |
23.16 |
23.33 |
23.00 |
23.18 |
4.7M |
| 2025-09-16 |
22.73 |
23.16 |
22.70 |
23.16 |
4.9M |
| 2025-09-15 |
23.11 |
23.16 |
22.73 |
22.75 |
3.9M |
| 2025-09-12 |
23.03 |
23.31 |
22.88 |
23.05 |
4.8M |
| 2025-09-11 |
22.63 |
23.06 |
22.36 |
23.05 |
5.7M |
| 2025-09-10 |
23.01 |
23.09 |
22.64 |
22.66 |
4.5M |
| 2025-09-09 |
23.01 |
23.12 |
22.51 |
22.87 |
4.9M |
| 2025-09-08 |
23.01 |
23.20 |
22.84 |
23.13 |
4.5M |
| 2025-09-05 |
22.56 |
23.16 |
22.52 |
23.01 |
6.1M |
| 2025-09-04 |
22.78 |
22.95 |
22.19 |
22.61 |
6.1M |
| 2025-09-03 |
23.32 |
23.38 |
22.51 |
22.78 |
6.6M |
| 2025-09-02 |
23.69 |
23.69 |
22.76 |
23.32 |
9.7M |
| 2025-09-01 |
23.78 |
23.88 |
23.50 |
23.61 |
7.8M |
| 2025-08-29 |
23.99 |
24.09 |
23.60 |
23.77 |
9.0M |
| 2025-08-28 |
24.30 |
24.50 |
23.32 |
24.05 |
13.2M |
| 2025-08-27 |
25.49 |
25.79 |
24.24 |
24.41 |
25.9M |
| 2025-08-26 |
26.77 |
26.80 |
25.50 |
25.88 |
24.6M |
| 2025-08-25 |
30.77 |
30.77 |
26.80 |
27.51 |
34.0M |
| 2025-08-22 |
30.71 |
33.02 |
30.71 |
32.38 |
17.9M |
| 2025-08-21 |
30.80 |
32.44 |
30.14 |
30.54 |
15.8M |
| 2025-08-20 |
30.81 |
33.38 |
30.00 |
31.00 |
20.3M |
| 2025-08-19 |
30.14 |
31.88 |
28.80 |
31.10 |
16.8M |
| 2025-08-18 |
29.48 |
30.87 |
28.67 |
29.60 |
17.1M |
| 2025-08-15 |
26.58 |
30.44 |
26.18 |
29.16 |
18.4M |
| 2025-08-14 |
27.77 |
28.00 |
26.35 |
26.83 |
12.0M |
| 2025-08-13 |
26.00 |
27.85 |
25.58 |
27.00 |
17.3M |
| 2025-08-12 |
23.80 |
26.49 |
23.80 |
26.24 |
19.7M |
| 2025-08-11 |
23.00 |
23.65 |
22.83 |
23.55 |
4.5M |
| 2025-08-08 |
22.92 |
23.20 |
22.62 |
22.97 |
3.8M |
| 2025-08-07 |
22.97 |
23.35 |
22.76 |
22.95 |
4.9M |
| 2025-08-06 |
22.74 |
23.15 |
22.55 |
23.02 |
5.5M |
| 2025-08-05 |
22.28 |
23.10 |
22.00 |
22.82 |
8.5M |
| 2025-08-04 |
20.73 |
22.47 |
20.60 |
22.35 |
10.6M |
| 2025-08-01 |
20.87 |
20.94 |
20.65 |
20.76 |
3.0M |
| 2025-07-31 |
21.06 |
21.44 |
20.77 |
20.87 |
4.9M |
| 2025-07-30 |
21.25 |
21.83 |
21.08 |
21.22 |
6.8M |
| 2025-07-29 |
21.27 |
21.39 |
20.97 |
21.24 |
4.1M |
| 2025-07-28 |
21.10 |
21.51 |
20.91 |
21.40 |
5.4M |
| 2025-07-25 |
20.25 |
21.15 |
20.22 |
21.15 |
8.7M |
| 2025-07-24 |
20.34 |
20.55 |
20.20 |
20.30 |
4.1M |
| 2025-07-23 |
20.71 |
20.87 |
20.36 |
20.47 |
6.2M |
| 2025-07-22 |
21.08 |
21.20 |
20.45 |
20.85 |
8.8M |
| 2025-07-21 |
20.18 |
20.51 |
20.10 |
20.48 |
5.2M |
| 2025-07-18 |
20.12 |
20.50 |
20.00 |
20.25 |
6.3M |
| 2025-07-17 |
20.20 |
20.24 |
19.89 |
20.12 |
6.3M |
| 2025-07-16 |
19.44 |
20.38 |
19.25 |
20.07 |
10.0M |
| 2025-07-15 |
19.70 |
19.87 |
19.29 |
19.45 |
6.9M |
| 2025-07-14 |
19.54 |
19.89 |
19.51 |
19.64 |
7.3M |
| 2025-07-11 |
20.00 |
20.73 |
19.52 |
19.64 |
15.4M |
| 2025-07-10 |
20.54 |
22.65 |
19.99 |
20.72 |
24.7M |
| 2025-07-09 |
19.08 |
20.55 |
19.08 |
19.61 |
15.3M |
| 2025-07-08 |
19.00 |
19.38 |
18.70 |
19.25 |
7.6M |
| 2025-07-07 |
18.04 |
19.19 |
18.04 |
18.85 |
8.7M |
| 2025-07-04 |
18.30 |
18.49 |
18.04 |
18.12 |
3.0M |
| 2025-07-03 |
18.41 |
18.54 |
18.36 |
18.42 |
2.5M |
| 2025-07-02 |
18.60 |
18.60 |
18.31 |
18.51 |
2.9M |
| 2025-07-01 |
18.97 |
18.97 |
18.42 |
18.60 |
3.2M |
| 2025-06-30 |
18.60 |
18.94 |
18.45 |
18.82 |
4.7M |
| 2025-06-27 |
18.49 |
18.69 |
18.38 |
18.47 |
2.8M |
| 2025-06-26 |
18.42 |
19.00 |
18.25 |
18.53 |
7.6M |
| 2025-06-25 |
18.20 |
18.59 |
18.05 |
18.33 |
3.8M |
| 2025-06-24 |
17.66 |
18.20 |
17.64 |
18.20 |
3.2M |
| 2025-06-23 |
17.20 |
17.74 |
17.20 |
17.66 |
2.4M |
| 2025-06-20 |
17.56 |
17.83 |
17.45 |
17.47 |
2.4M |
| 2025-06-19 |
17.81 |
17.99 |
17.60 |
17.64 |
2.8M |
| 2025-06-18 |
17.80 |
17.94 |
17.71 |
17.91 |
2.0M |
| 2025-06-17 |
18.01 |
18.19 |
17.77 |
17.96 |
2.4M |
| 2025-06-16 |
17.65 |
18.03 |
17.55 |
18.00 |
3.5M |
| 2025-06-13 |
18.25 |
18.48 |
17.63 |
17.77 |
6.3M |
| 2025-06-12 |
18.50 |
18.56 |
18.22 |
18.42 |
5.6M |
| 2025-06-11 |
18.40 |
19.06 |
18.38 |
18.78 |
7.5M |
| 2025-06-10 |
18.64 |
18.73 |
18.25 |
18.45 |
3.8M |
| 2025-06-09 |
18.34 |
19.10 |
18.31 |
18.66 |
5.2M |
| 2025-06-06 |
18.41 |
18.49 |
18.19 |
18.31 |
4.5M |
| 2025-06-05 |
18.78 |
18.86 |
18.33 |
18.48 |
4.8M |
| 2025-06-04 |
18.80 |
19.04 |
18.61 |
18.84 |
4.3M |
| 2025-06-03 |
19.98 |
20.30 |
18.92 |
18.99 |
7.6M |
| 2025-05-30 |
18.47 |
19.64 |
18.04 |
19.11 |
11.6M |
| 2025-05-29 |
18.19 |
18.49 |
18.10 |
18.49 |
3.5M |
| 2025-05-28 |
18.14 |
18.35 |
17.97 |
18.20 |
3.6M |
| 2025-05-27 |
18.18 |
18.18 |
17.90 |
18.07 |
2.4M |
| 2025-05-26 |
18.31 |
18.40 |
18.05 |
18.17 |
3.3M |
| 2025-05-23 |
17.98 |
18.85 |
17.85 |
18.35 |
7.1M |
| 2025-05-22 |
18.20 |
18.37 |
17.84 |
17.93 |
3.1M |
| 2025-05-21 |
18.17 |
18.39 |
18.13 |
18.30 |
3.0M |
| 2025-05-20 |
18.32 |
18.33 |
17.92 |
18.29 |
3.8M |
| 2025-05-19 |
18.00 |
18.40 |
17.73 |
18.24 |
4.8M |
| 2025-05-16 |
17.80 |
18.18 |
17.80 |
17.95 |
2.8M |
| 2025-05-15 |
18.21 |
18.28 |
17.87 |
17.92 |
3.5M |
| 2025-05-14 |
18.32 |
18.58 |
18.08 |
18.22 |
5.2M |
| 2025-05-13 |
19.14 |
19.26 |
18.40 |
18.45 |
9.9M |
| 2025-05-12 |
17.77 |
20.37 |
17.65 |
19.30 |
13.7M |
| 2025-05-09 |
18.00 |
18.00 |
17.50 |
17.57 |
2.7M |
| 2025-05-08 |
17.56 |
17.95 |
17.47 |
17.92 |
2.7M |
| 2025-05-07 |
17.98 |
17.98 |
17.42 |
17.56 |
3.4M |
| 2025-05-06 |
16.93 |
17.42 |
16.68 |
17.42 |
3.6M |
| 2025-04-30 |
16.22 |
16.79 |
16.22 |
16.70 |
3.5M |
| 2025-04-29 |
16.38 |
16.68 |
16.08 |
16.14 |
3.9M |
| 2025-04-28 |
16.76 |
16.76 |
16.30 |
16.44 |
2.3M |
| 2025-04-25 |
16.47 |
17.00 |
16.20 |
16.68 |
3.2M |
| 2025-04-24 |
16.83 |
16.89 |
16.23 |
16.28 |
3.5M |
| 2025-04-23 |
16.47 |
16.97 |
16.47 |
16.92 |
3.1M |
| 2025-04-22 |
16.58 |
16.69 |
16.29 |
16.41 |
2.2M |
| 2025-04-21 |
16.26 |
16.63 |
16.10 |
16.57 |
2.1M |
| 2025-04-18 |
16.54 |
16.67 |
16.18 |
16.36 |
1.8M |
| 2025-04-17 |
16.59 |
16.86 |
16.46 |
16.50 |
2.1M |
| 2025-04-16 |
17.08 |
17.20 |
16.41 |
16.55 |
4.3M |
| 2025-04-15 |
17.42 |
17.42 |
17.02 |
17.24 |
2.3M |
| 2025-04-14 |
17.34 |
17.58 |
17.05 |
17.11 |
3.2M |
| 2025-04-11 |
16.85 |
17.38 |
16.70 |
17.01 |
4.2M |
| 2025-04-10 |
16.90 |
17.97 |
16.80 |
17.10 |
6.1M |
| 2025-04-09 |
15.67 |
16.77 |
14.16 |
16.53 |
6.1M |
| 2025-04-08 |
15.80 |
16.48 |
15.18 |
15.84 |
5.6M |
| 2025-04-07 |
18.60 |
18.60 |
15.64 |
15.64 |
7.6M |
| 2025-04-03 |
19.30 |
20.19 |
19.30 |
19.55 |
4.2M |
| 2025-04-02 |
19.60 |
20.67 |
19.50 |
19.76 |
4.8M |
| 2025-04-01 |
19.91 |
20.18 |
19.44 |
19.44 |
3.7M |
| 2025-03-31 |
19.80 |
20.04 |
19.14 |
19.78 |
4.9M |
| 2025-03-28 |
20.29 |
20.80 |
19.70 |
19.71 |
5.2M |
| 2025-03-27 |
20.30 |
20.67 |
19.92 |
20.29 |
5.1M |
| 2025-03-26 |
19.21 |
20.60 |
19.05 |
20.28 |
7.4M |
| 2025-03-25 |
19.30 |
19.54 |
18.90 |
19.14 |
3.8M |
| 2025-03-24 |
19.94 |
19.94 |
18.60 |
19.05 |
6.2M |
| 2025-03-21 |
20.26 |
20.58 |
19.61 |
19.73 |
4.9M |
| 2025-03-20 |
20.28 |
20.80 |
20.11 |
20.39 |
7.2M |
| 2025-03-19 |
20.50 |
20.60 |
20.04 |
20.10 |
5.1M |
| 2025-03-18 |
20.73 |
20.99 |
20.22 |
20.45 |
7.2M |
| 2025-03-17 |
21.13 |
22.10 |
20.51 |
20.84 |
8.7M |
| 2025-03-14 |
20.60 |
21.47 |
19.95 |
20.89 |
8.8M |
| 2025-03-13 |
21.03 |
21.17 |
20.30 |
20.54 |
7.8M |
| 2025-03-12 |
20.22 |
21.50 |
20.12 |
21.05 |
11.8M |
| 2025-03-11 |
20.10 |
20.30 |
19.50 |
19.75 |
5.4M |
| 2025-03-10 |
20.14 |
20.75 |
19.97 |
20.35 |
7.6M |
| 2025-03-07 |
19.97 |
20.50 |
19.50 |
20.12 |
11.3M |
| 2025-03-06 |
18.60 |
21.00 |
18.35 |
20.18 |
18.2M |
| 2025-03-05 |
17.67 |
18.78 |
17.30 |
18.35 |
8.3M |
| 2025-03-04 |
17.24 |
17.96 |
17.02 |
17.66 |
4.1M |
| 2025-03-03 |
17.17 |
17.65 |
16.90 |
17.24 |
3.7M |
| 2025-02-28 |
17.71 |
17.85 |
16.92 |
17.01 |
5.0M |
| 2025-02-27 |
18.17 |
18.24 |
17.50 |
17.91 |
5.5M |
| 2025-02-26 |
18.20 |
18.41 |
18.05 |
18.17 |
4.9M |
| 2025-02-25 |
18.00 |
18.35 |
17.92 |
18.21 |
4.0M |
| 2025-02-24 |
18.35 |
18.42 |
17.98 |
18.20 |
5.8M |
| 2025-02-21 |
18.33 |
18.71 |
18.33 |
18.45 |
4.8M |
| 2025-02-20 |
18.62 |
18.66 |
18.15 |
18.50 |
4.7M |
| 2025-02-19 |
18.53 |
18.82 |
18.11 |
18.61 |
6.9M |
| 2025-02-18 |
18.65 |
19.07 |
18.25 |
18.55 |
9.1M |
| 2025-02-17 |
18.00 |
18.37 |
17.99 |
18.25 |
4.8M |
| 2025-02-14 |
18.13 |
18.28 |
17.82 |
18.00 |
3.9M |
| 2025-02-13 |
18.30 |
18.69 |
18.08 |
18.13 |
5.8M |
| 2025-02-12 |
17.98 |
18.37 |
17.88 |
18.23 |
4.8M |
| 2025-02-11 |
18.28 |
18.29 |
17.89 |
18.02 |
4.2M |
| 2025-02-10 |
18.08 |
18.30 |
17.78 |
18.30 |
5.9M |
| 2025-02-07 |
17.98 |
18.50 |
17.71 |
18.04 |
6.5M |
| 2025-02-06 |
17.50 |
18.17 |
17.27 |
18.00 |
5.1M |
| 2025-02-05 |
17.13 |
17.66 |
17.08 |
17.57 |
4.9M |
| 2025-01-27 |
17.66 |
17.82 |
17.03 |
17.05 |
5.1M |
| 2025-01-24 |
17.69 |
17.88 |
17.52 |
17.66 |
6.6M |
| 2025-01-23 |
18.55 |
18.57 |
17.68 |
17.85 |
9.7M |
| 2025-01-22 |
19.12 |
19.58 |
17.96 |
18.18 |
14.9M |
| 2025-01-21 |
25.10 |
25.18 |
19.76 |
19.76 |
19.8M |
| 2025-01-20 |
23.68 |
24.90 |
23.45 |
24.70 |
8.2M |
| 2025-01-17 |
23.09 |
24.09 |
22.71 |
23.82 |
6.2M |
| 2025-01-16 |
22.98 |
23.32 |
22.60 |
22.86 |
3.9M |
| 2025-01-15 |
22.75 |
23.36 |
22.61 |
23.05 |
4.1M |
| 2025-01-14 |
21.65 |
23.15 |
21.37 |
22.88 |
4.2M |
| 2025-01-13 |
21.64 |
22.01 |
21.02 |
21.39 |
2.6M |
| 2025-01-10 |
22.30 |
23.15 |
22.00 |
22.06 |
4.7M |
| 2025-01-09 |
21.42 |
22.53 |
21.03 |
22.18 |
3.9M |
| 2025-01-08 |
22.54 |
22.55 |
21.21 |
21.57 |
3.8M |
| 2025-01-07 |
22.98 |
22.98 |
21.44 |
22.65 |
2.9M |
| 2025-01-06 |
21.49 |
22.98 |
20.36 |
22.30 |
4.7M |
| 2025-01-03 |
22.60 |
23.04 |
21.15 |
21.34 |
3.3M |
| 2025-01-02 |
22.76 |
23.28 |
22.30 |
22.60 |
2.7M |