| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
24.04 |
24.29 |
23.88 |
24.28 |
3,984.3K |
| 09:35 |
24.25 |
24.45 |
23.92 |
24.20 |
1,727.8K |
| 09:40 |
24.19 |
24.30 |
24.02 |
24.11 |
1,238.8K |
| 09:45 |
24.11 |
24.20 |
23.83 |
23.86 |
882.0K |
| 09:50 |
23.86 |
23.92 |
23.81 |
23.82 |
732.1K |
| 09:55 |
23.81 |
23.83 |
23.57 |
23.74 |
827.9K |
| 10:00 |
23.77 |
23.86 |
23.69 |
23.86 |
520.4K |
| 10:05 |
23.86 |
23.88 |
23.71 |
23.87 |
385.0K |
| 10:10 |
23.88 |
23.88 |
23.64 |
23.67 |
281.4K |
| 10:15 |
23.65 |
23.65 |
23.50 |
23.50 |
696.1K |
| 10:20 |
23.50 |
23.61 |
23.48 |
23.60 |
726.4K |
| 10:25 |
23.60 |
23.61 |
23.50 |
23.59 |
530.8K |
| 10:30 |
23.59 |
23.59 |
23.49 |
23.54 |
338.9K |
| 10:35 |
23.54 |
23.55 |
23.35 |
23.35 |
823.8K |
| 10:40 |
23.35 |
23.42 |
23.35 |
23.38 |
624.8K |
| 10:45 |
23.37 |
23.57 |
23.37 |
23.57 |
656.4K |
| 10:50 |
23.57 |
23.60 |
23.55 |
23.58 |
237.1K |
| 10:55 |
23.59 |
23.60 |
23.54 |
23.58 |
136.6K |
| 11:00 |
23.56 |
23.61 |
23.52 |
23.53 |
195.8K |
| 11:05 |
23.53 |
23.55 |
23.33 |
23.48 |
459.3K |
| 11:10 |
23.48 |
23.48 |
23.40 |
23.43 |
172.1K |
| 11:15 |
23.43 |
23.43 |
23.33 |
23.33 |
269.1K |
| 11:20 |
23.33 |
23.36 |
23.24 |
23.33 |
596.8K |
| 11:25 |
23.31 |
23.31 |
23.14 |
23.14 |
622.8K |
| 13:00 |
23.20 |
23.30 |
23.11 |
23.12 |
1,112.1K |
| 13:05 |
23.11 |
23.20 |
23.11 |
23.12 |
427.5K |
| 13:10 |
23.11 |
23.18 |
23.11 |
23.17 |
396.6K |
| 13:15 |
23.17 |
23.20 |
23.09 |
23.14 |
621.9K |
| 13:20 |
23.14 |
23.22 |
23.14 |
23.19 |
247.6K |
| 13:25 |
23.18 |
23.22 |
23.11 |
23.16 |
751.2K |
| 13:30 |
23.14 |
23.18 |
23.11 |
23.15 |
398.2K |
| 13:35 |
23.12 |
23.14 |
23.09 |
23.09 |
266.1K |
| 13:40 |
23.10 |
23.10 |
22.99 |
23.00 |
1,006.3K |
| 13:45 |
23.02 |
23.12 |
23.00 |
23.10 |
234.9K |
| 13:50 |
23.10 |
23.12 |
23.00 |
23.01 |
648.1K |
| 13:55 |
23.03 |
23.04 |
22.97 |
22.97 |
565.8K |
| 14:00 |
22.96 |
23.05 |
22.96 |
23.04 |
338.6K |
| 14:05 |
23.03 |
23.03 |
22.93 |
23.01 |
1,617.4K |
| 14:10 |
22.98 |
23.00 |
22.83 |
22.83 |
1,123.9K |
| 14:15 |
22.84 |
22.95 |
22.83 |
22.93 |
524.8K |
| 14:20 |
22.94 |
23.04 |
22.93 |
22.99 |
372.9K |
| 14:25 |
22.99 |
23.00 |
22.89 |
22.98 |
420.4K |
| 14:30 |
22.96 |
22.99 |
22.84 |
22.88 |
669.2K |
| 14:35 |
22.87 |
22.96 |
22.86 |
22.93 |
307.3K |
| 14:40 |
22.92 |
22.99 |
22.90 |
22.99 |
523.3K |
| 14:45 |
22.98 |
23.03 |
22.94 |
22.95 |
556.2K |
| 14:50 |
22.95 |
22.95 |
22.85 |
22.85 |
798.5K |
| 14:55 |
22.85 |
22.92 |
22.84 |
22.88 |
477.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
23.99 |
24.48 |
22.80 |
22.92 |
32.3M |
| 2025-09-25 |
23.60 |
24.49 |
23.60 |
23.87 |
30.4M |
| 2025-09-24 |
23.59 |
24.08 |
23.30 |
23.60 |
30.4M |
| 2025-09-23 |
22.44 |
24.28 |
22.44 |
23.59 |
44.8M |
| 2025-09-22 |
23.12 |
23.40 |
22.16 |
22.70 |
41.0M |
| 2025-09-19 |
21.52 |
23.38 |
21.20 |
23.08 |
45.3M |
| 2025-09-18 |
22.64 |
23.22 |
21.32 |
21.65 |
50.3M |
| 2025-09-17 |
22.82 |
23.98 |
22.45 |
22.72 |
52.0M |
| 2025-09-16 |
21.07 |
22.79 |
20.90 |
22.79 |
41.9M |
| 2025-09-15 |
19.67 |
21.19 |
19.67 |
20.72 |
30.5M |
| 2025-09-12 |
19.97 |
20.10 |
19.60 |
19.66 |
13.3M |
| 2025-09-11 |
19.60 |
20.18 |
19.46 |
19.99 |
16.5M |
| 2025-09-10 |
19.80 |
20.55 |
19.72 |
19.77 |
15.3M |
| 2025-09-09 |
20.11 |
20.20 |
19.73 |
19.83 |
12.2M |
| 2025-09-08 |
19.23 |
20.47 |
19.05 |
20.21 |
28.4M |
| 2025-09-05 |
18.29 |
19.20 |
18.29 |
19.17 |
14.5M |
| 2025-09-04 |
18.80 |
19.08 |
17.96 |
18.30 |
18.0M |
| 2025-09-03 |
19.48 |
19.59 |
18.78 |
18.88 |
14.1M |
| 2025-09-02 |
19.26 |
19.90 |
18.53 |
19.40 |
25.6M |
| 2025-09-01 |
19.98 |
20.07 |
19.03 |
19.25 |
23.2M |
| 2025-08-29 |
20.20 |
20.40 |
19.11 |
19.67 |
30.4M |
| 2025-08-28 |
19.67 |
19.96 |
18.87 |
19.55 |
22.2M |
| 2025-08-27 |
20.27 |
20.40 |
19.30 |
19.42 |
19.3M |
| 2025-08-26 |
19.70 |
20.21 |
19.55 |
19.98 |
16.8M |
| 2025-08-25 |
19.80 |
20.20 |
19.51 |
19.70 |
16.2M |
| 2025-08-22 |
19.55 |
19.97 |
19.49 |
19.75 |
15.7M |
| 2025-08-21 |
19.55 |
20.00 |
19.27 |
19.57 |
16.5M |
| 2025-08-20 |
19.65 |
19.89 |
19.41 |
19.75 |
17.3M |
| 2025-08-19 |
18.96 |
20.39 |
18.81 |
19.95 |
35.0M |
| 2025-08-18 |
18.50 |
19.50 |
18.42 |
18.81 |
30.2M |
| 2025-08-15 |
17.65 |
18.21 |
17.65 |
18.03 |
13.4M |
| 2025-08-14 |
18.19 |
18.30 |
17.55 |
17.64 |
17.8M |
| 2025-08-13 |
18.30 |
18.43 |
18.10 |
18.18 |
14.4M |
| 2025-08-12 |
18.30 |
18.44 |
18.13 |
18.34 |
10.7M |
| 2025-08-11 |
18.34 |
18.61 |
18.12 |
18.30 |
15.0M |
| 2025-08-08 |
18.45 |
18.60 |
18.02 |
18.21 |
14.4M |
| 2025-08-07 |
18.68 |
19.05 |
17.95 |
18.54 |
33.0M |
| 2025-08-06 |
19.00 |
19.06 |
18.50 |
18.68 |
22.5M |
| 2025-08-05 |
17.81 |
18.93 |
17.72 |
18.90 |
39.3M |
| 2025-08-04 |
17.60 |
18.00 |
17.30 |
17.81 |
21.0M |
| 2025-08-01 |
17.48 |
18.15 |
17.35 |
17.53 |
29.1M |
| 2025-07-31 |
16.98 |
17.61 |
16.84 |
17.32 |
27.7M |
| 2025-07-30 |
17.10 |
17.45 |
16.80 |
16.92 |
22.6M |
| 2025-07-29 |
16.12 |
17.15 |
16.03 |
17.00 |
27.6M |
| 2025-07-28 |
16.38 |
16.40 |
16.10 |
16.11 |
10.4M |
| 2025-07-25 |
16.26 |
16.44 |
16.11 |
16.36 |
10.1M |
| 2025-07-24 |
16.22 |
16.40 |
16.10 |
16.25 |
10.0M |
| 2025-07-23 |
16.03 |
16.26 |
15.97 |
16.13 |
10.9M |
| 2025-07-22 |
16.05 |
16.13 |
15.94 |
16.07 |
10.7M |
| 2025-07-21 |
16.18 |
16.26 |
16.04 |
16.11 |
8.6M |
| 2025-07-18 |
16.35 |
16.38 |
16.01 |
16.11 |
9.1M |
| 2025-07-17 |
16.03 |
16.36 |
15.92 |
16.28 |
11.3M |
| 2025-07-16 |
15.86 |
16.33 |
15.81 |
16.03 |
14.8M |
| 2025-07-15 |
15.76 |
16.03 |
15.70 |
15.86 |
11.7M |
| 2025-07-14 |
15.74 |
15.95 |
15.57 |
15.88 |
9.2M |
| 2025-07-11 |
15.58 |
15.82 |
15.52 |
15.73 |
8.1M |
| 2025-07-10 |
15.60 |
15.71 |
15.52 |
15.57 |
5.8M |
| 2025-07-09 |
15.90 |
16.02 |
15.58 |
15.62 |
9.3M |
| 2025-07-08 |
15.50 |
16.04 |
15.50 |
15.88 |
12.1M |
| 2025-07-07 |
15.51 |
15.69 |
15.31 |
15.63 |
7.4M |
| 2025-07-04 |
15.61 |
15.68 |
15.36 |
15.50 |
8.3M |
| 2025-07-03 |
15.58 |
15.80 |
15.58 |
15.66 |
6.7M |
| 2025-07-02 |
15.83 |
15.83 |
15.53 |
15.62 |
10.4M |
| 2025-07-01 |
16.01 |
16.03 |
15.73 |
15.87 |
8.9M |
| 2025-06-30 |
15.91 |
16.02 |
15.78 |
16.01 |
10.4M |
| 2025-06-27 |
15.76 |
16.07 |
15.64 |
15.92 |
10.9M |
| 2025-06-26 |
15.80 |
15.98 |
15.68 |
15.74 |
12.1M |
| 2025-06-25 |
15.79 |
15.98 |
15.58 |
15.88 |
14.7M |
| 2025-06-24 |
15.59 |
16.10 |
15.54 |
15.98 |
16.5M |
| 2025-06-23 |
15.11 |
15.59 |
15.05 |
15.45 |
9.2M |
| 2025-06-20 |
15.70 |
15.75 |
15.30 |
15.32 |
13.2M |
| 2025-06-19 |
15.80 |
16.05 |
15.59 |
15.77 |
22.9M |
| 2025-06-18 |
15.50 |
15.79 |
15.41 |
15.53 |
9.0M |
| 2025-06-17 |
15.15 |
15.63 |
15.00 |
15.50 |
18.2M |
| 2025-06-16 |
14.96 |
15.20 |
14.90 |
15.10 |
8.4M |
| 2025-06-13 |
15.25 |
15.35 |
15.00 |
15.04 |
11.0M |
| 2025-06-12 |
15.30 |
15.49 |
15.05 |
15.36 |
9.0M |
| 2025-06-11 |
15.07 |
15.80 |
15.07 |
15.31 |
19.5M |
| 2025-06-10 |
15.18 |
15.28 |
14.82 |
14.94 |
10.3M |
| 2025-06-09 |
15.26 |
15.26 |
15.08 |
15.18 |
8.5M |
| 2025-06-06 |
15.50 |
15.50 |
15.06 |
15.21 |
10.7M |
| 2025-06-05 |
15.35 |
15.61 |
15.22 |
15.55 |
8.2M |
| 2025-06-04 |
15.30 |
15.45 |
15.18 |
15.35 |
8.7M |
| 2025-06-03 |
15.31 |
15.53 |
15.12 |
15.17 |
11.0M |
| 2025-05-30 |
15.99 |
16.00 |
15.33 |
15.45 |
12.2M |
| 2025-05-29 |
15.68 |
16.25 |
15.67 |
15.99 |
10.7M |
| 2025-05-28 |
15.85 |
16.03 |
15.67 |
15.70 |
5.8M |
| 2025-05-27 |
16.10 |
16.16 |
15.66 |
15.84 |
11.7M |
| 2025-05-26 |
16.14 |
16.34 |
15.93 |
16.09 |
7.7M |
| 2025-05-23 |
16.30 |
16.64 |
16.16 |
16.16 |
10.3M |
| 2025-05-22 |
16.42 |
16.69 |
16.33 |
16.35 |
8.2M |
| 2025-05-21 |
16.60 |
16.86 |
16.29 |
16.49 |
11.8M |
| 2025-05-20 |
16.56 |
16.75 |
16.23 |
16.67 |
10.7M |
| 2025-05-19 |
16.79 |
16.79 |
16.30 |
16.53 |
12.6M |
| 2025-05-16 |
16.53 |
17.06 |
16.49 |
16.69 |
15.9M |
| 2025-05-15 |
16.86 |
16.90 |
16.29 |
16.55 |
14.7M |
| 2025-05-14 |
17.28 |
17.28 |
16.72 |
16.94 |
24.7M |
| 2025-05-13 |
17.67 |
17.98 |
17.25 |
17.34 |
20.0M |
| 2025-05-12 |
17.40 |
17.55 |
17.14 |
17.35 |
15.9M |
| 2025-05-09 |
17.81 |
17.83 |
16.93 |
17.12 |
21.0M |
| 2025-05-08 |
17.21 |
18.08 |
17.15 |
17.92 |
25.5M |
| 2025-05-07 |
17.55 |
17.69 |
17.01 |
17.15 |
21.5M |
| 2025-05-06 |
16.90 |
17.34 |
16.74 |
17.20 |
24.6M |
| 2025-04-30 |
15.90 |
16.74 |
15.79 |
16.61 |
23.8M |
| 2025-04-29 |
15.23 |
15.74 |
15.15 |
15.62 |
17.0M |
| 2025-04-28 |
15.42 |
15.53 |
15.12 |
15.23 |
11.4M |
| 2025-04-25 |
15.32 |
15.63 |
15.11 |
15.47 |
14.1M |
| 2025-04-24 |
15.14 |
15.77 |
15.02 |
15.16 |
21.2M |
| 2025-04-23 |
14.60 |
15.30 |
14.60 |
15.05 |
24.9M |
| 2025-04-22 |
14.52 |
14.58 |
14.31 |
14.31 |
11.4M |
| 2025-04-21 |
14.01 |
14.63 |
13.80 |
14.53 |
12.5M |
| 2025-04-18 |
13.91 |
14.10 |
13.78 |
14.04 |
7.2M |
| 2025-04-17 |
13.96 |
14.11 |
13.82 |
13.99 |
12.3M |
| 2025-04-16 |
14.44 |
14.45 |
13.86 |
14.04 |
12.9M |
| 2025-04-15 |
14.72 |
15.16 |
14.40 |
14.41 |
13.3M |
| 2025-04-14 |
14.69 |
14.86 |
14.46 |
14.53 |
16.6M |
| 2025-04-11 |
13.77 |
14.72 |
13.65 |
14.47 |
24.0M |
| 2025-04-10 |
13.74 |
14.27 |
13.67 |
13.83 |
25.9M |
| 2025-04-09 |
12.61 |
13.41 |
12.00 |
13.31 |
37.3M |
| 2025-04-08 |
13.76 |
13.93 |
13.01 |
13.01 |
39.2M |
| 2025-04-07 |
14.67 |
15.00 |
14.45 |
14.45 |
9.0M |
| 2025-04-03 |
16.40 |
16.80 |
16.04 |
16.05 |
17.6M |
| 2025-04-02 |
16.30 |
16.80 |
16.16 |
16.56 |
16.9M |
| 2025-04-01 |
16.45 |
16.64 |
16.30 |
16.35 |
17.1M |
| 2025-03-31 |
16.90 |
17.00 |
16.11 |
16.31 |
32.2M |
| 2025-03-28 |
17.81 |
17.81 |
16.86 |
17.44 |
22.9M |
| 2025-03-27 |
17.70 |
18.14 |
17.61 |
17.75 |
16.8M |
| 2025-03-26 |
17.41 |
18.32 |
17.41 |
17.88 |
28.6M |
| 2025-03-25 |
18.50 |
18.64 |
17.43 |
17.57 |
30.6M |
| 2025-03-24 |
18.81 |
19.12 |
17.96 |
18.50 |
23.7M |
| 2025-03-21 |
19.75 |
19.78 |
18.86 |
18.96 |
19.1M |
| 2025-03-20 |
20.00 |
20.30 |
19.71 |
19.89 |
13.8M |
| 2025-03-19 |
20.25 |
20.45 |
19.77 |
20.16 |
16.3M |
| 2025-03-18 |
20.49 |
20.68 |
19.82 |
20.40 |
21.0M |
| 2025-03-17 |
20.00 |
21.20 |
20.00 |
20.61 |
33.2M |
| 2025-03-14 |
19.47 |
20.33 |
18.90 |
20.15 |
26.1M |
| 2025-03-13 |
20.00 |
20.35 |
19.35 |
19.48 |
25.0M |
| 2025-03-12 |
19.61 |
21.00 |
19.61 |
20.11 |
34.8M |
| 2025-03-11 |
19.49 |
19.70 |
18.80 |
19.56 |
28.0M |
| 2025-03-10 |
19.85 |
20.34 |
19.41 |
19.75 |
22.6M |
| 2025-03-07 |
19.70 |
20.13 |
19.36 |
19.73 |
20.9M |
| 2025-03-06 |
19.49 |
19.98 |
19.30 |
19.70 |
23.1M |
| 2025-03-05 |
18.90 |
19.26 |
18.81 |
19.20 |
18.6M |
| 2025-03-04 |
18.51 |
19.45 |
18.36 |
18.90 |
21.7M |
| 2025-03-03 |
19.20 |
19.30 |
18.51 |
18.66 |
20.9M |
| 2025-02-28 |
20.79 |
20.95 |
18.80 |
19.00 |
32.8M |
| 2025-02-27 |
21.52 |
21.65 |
20.33 |
20.85 |
26.6M |
| 2025-02-26 |
21.13 |
22.70 |
20.90 |
21.52 |
40.2M |
| 2025-02-25 |
20.00 |
21.79 |
19.87 |
21.23 |
35.5M |
| 2025-02-24 |
20.95 |
21.25 |
20.20 |
20.36 |
32.3M |
| 2025-02-21 |
20.68 |
20.80 |
19.91 |
20.41 |
32.5M |
| 2025-02-20 |
19.70 |
21.19 |
19.50 |
20.68 |
65.8M |
| 2025-02-19 |
17.50 |
19.35 |
17.46 |
19.35 |
36.5M |
| 2025-02-18 |
17.75 |
17.94 |
17.48 |
17.59 |
10.6M |
| 2025-02-17 |
17.59 |
17.88 |
16.94 |
17.75 |
13.4M |
| 2025-02-14 |
17.37 |
17.84 |
17.26 |
17.43 |
17.6M |
| 2025-02-13 |
17.57 |
18.03 |
17.41 |
17.43 |
15.9M |
| 2025-02-12 |
17.70 |
17.93 |
17.40 |
17.60 |
18.4M |
| 2025-02-11 |
17.80 |
17.98 |
17.36 |
17.70 |
25.2M |
| 2025-02-10 |
18.85 |
18.89 |
18.36 |
18.50 |
15.6M |
| 2025-02-07 |
18.80 |
19.15 |
18.46 |
18.79 |
23.6M |
| 2025-02-06 |
17.83 |
18.99 |
17.63 |
18.83 |
28.2M |
| 2025-02-05 |
17.72 |
17.95 |
17.37 |
17.83 |
14.9M |
| 2025-01-27 |
18.32 |
18.48 |
17.70 |
17.71 |
9.3M |
| 2025-01-24 |
17.73 |
18.85 |
17.51 |
18.29 |
22.8M |
| 2025-01-23 |
17.80 |
18.29 |
17.67 |
17.73 |
19.1M |
| 2025-01-22 |
18.43 |
18.60 |
17.51 |
17.68 |
33.2M |
| 2025-01-21 |
18.12 |
18.86 |
18.12 |
18.80 |
29.8M |
| 2025-01-20 |
17.20 |
18.29 |
17.19 |
18.10 |
33.5M |
| 2025-01-17 |
16.68 |
18.35 |
16.60 |
17.61 |
56.5M |
| 2025-01-16 |
16.68 |
16.68 |
16.68 |
16.68 |
8.1M |
| 2025-01-03 |
15.49 |
16.03 |
15.02 |
15.16 |
12.9M |
| 2025-01-02 |
16.18 |
16.29 |
15.22 |
15.41 |
13.5M |