| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.20 |
22.88 |
21.86 |
22.79 |
1,318.6K |
| 09:35 |
22.79 |
22.88 |
22.53 |
22.53 |
665.5K |
| 09:40 |
22.58 |
22.85 |
22.57 |
22.81 |
424.2K |
| 09:45 |
22.85 |
22.85 |
22.53 |
22.59 |
500.6K |
| 09:50 |
22.57 |
22.83 |
22.56 |
22.80 |
334.7K |
| 09:55 |
22.77 |
22.99 |
22.74 |
22.80 |
699.5K |
| 10:00 |
22.80 |
22.88 |
22.74 |
22.87 |
233.7K |
| 10:05 |
22.85 |
22.85 |
22.73 |
22.74 |
124.8K |
| 10:10 |
22.74 |
22.80 |
22.72 |
22.77 |
95.0K |
| 10:15 |
22.77 |
22.90 |
22.66 |
22.84 |
227.1K |
| 10:20 |
22.80 |
22.80 |
22.71 |
22.76 |
41.0K |
| 10:25 |
22.75 |
22.80 |
22.70 |
22.78 |
55.3K |
| 10:30 |
22.78 |
22.78 |
22.60 |
22.63 |
123.8K |
| 10:35 |
22.63 |
22.75 |
22.59 |
22.74 |
179.2K |
| 10:40 |
22.74 |
22.78 |
22.71 |
22.73 |
65.7K |
| 10:45 |
22.73 |
22.74 |
22.70 |
22.74 |
84.4K |
| 10:50 |
22.73 |
22.75 |
22.70 |
22.71 |
34.6K |
| 10:55 |
22.71 |
22.72 |
22.65 |
22.65 |
38.3K |
| 11:00 |
22.67 |
22.69 |
22.63 |
22.65 |
47.0K |
| 11:05 |
22.63 |
22.69 |
22.63 |
22.64 |
69.0K |
| 11:10 |
22.64 |
22.65 |
22.60 |
22.64 |
37.2K |
| 11:15 |
22.63 |
22.63 |
22.55 |
22.58 |
77.7K |
| 11:20 |
22.58 |
22.60 |
22.50 |
22.53 |
120.3K |
| 11:25 |
22.53 |
22.54 |
22.53 |
22.53 |
35.1K |
| 13:00 |
22.51 |
22.53 |
22.45 |
22.46 |
106.5K |
| 13:05 |
22.45 |
22.50 |
22.35 |
22.37 |
368.1K |
| 13:10 |
22.38 |
22.42 |
22.37 |
22.40 |
55.4K |
| 13:15 |
22.40 |
22.52 |
22.40 |
22.51 |
88.7K |
| 13:20 |
22.50 |
22.52 |
22.41 |
22.44 |
46.9K |
| 13:25 |
22.42 |
22.51 |
22.41 |
22.51 |
47.5K |
| 13:30 |
22.53 |
22.61 |
22.52 |
22.58 |
97.9K |
| 13:35 |
22.57 |
22.58 |
22.53 |
22.54 |
52.0K |
| 13:40 |
22.57 |
22.69 |
22.57 |
22.66 |
275.2K |
| 13:45 |
22.67 |
22.68 |
22.63 |
22.68 |
59.5K |
| 13:50 |
22.67 |
22.67 |
22.50 |
22.56 |
62.1K |
| 13:55 |
22.54 |
22.61 |
22.54 |
22.60 |
79.7K |
| 14:00 |
22.61 |
22.61 |
22.57 |
22.60 |
60.9K |
| 14:05 |
22.60 |
22.65 |
22.55 |
22.63 |
71.6K |
| 14:10 |
22.63 |
22.64 |
22.56 |
22.58 |
75.2K |
| 14:15 |
22.56 |
22.63 |
22.56 |
22.63 |
58.3K |
| 14:20 |
22.63 |
22.63 |
22.55 |
22.55 |
74.5K |
| 14:25 |
22.55 |
22.60 |
22.55 |
22.59 |
89.9K |
| 14:30 |
22.59 |
22.60 |
22.48 |
22.54 |
192.4K |
| 14:35 |
22.54 |
22.56 |
22.50 |
22.56 |
209.7K |
| 14:40 |
22.56 |
22.71 |
22.56 |
22.66 |
336.0K |
| 14:45 |
22.66 |
22.72 |
22.65 |
22.67 |
184.9K |
| 14:50 |
22.67 |
22.72 |
22.63 |
22.67 |
349.5K |
| 14:55 |
22.67 |
22.75 |
22.66 |
22.75 |
202.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
22.73 |
23.28 |
22.41 |
23.04 |
7.4M |
| 2025-09-26 |
21.80 |
22.99 |
21.80 |
22.73 |
9.0M |
| 2025-09-25 |
20.96 |
22.38 |
20.96 |
22.04 |
10.6M |
| 2025-09-24 |
20.41 |
21.05 |
20.16 |
21.04 |
4.7M |
| 2025-09-23 |
20.96 |
20.96 |
19.70 |
20.41 |
4.3M |
| 2025-09-22 |
20.82 |
21.18 |
20.66 |
20.96 |
3.1M |
| 2025-09-19 |
20.98 |
20.98 |
20.36 |
20.83 |
4.3M |
| 2025-09-18 |
21.42 |
21.42 |
20.71 |
20.98 |
6.3M |
| 2025-09-17 |
21.76 |
21.91 |
21.35 |
21.43 |
5.7M |
| 2025-09-16 |
20.44 |
22.35 |
20.30 |
21.70 |
14.8M |
| 2025-09-15 |
19.77 |
20.54 |
19.51 |
20.52 |
8.4M |
| 2025-09-12 |
19.98 |
20.00 |
19.66 |
19.76 |
4.9M |
| 2025-09-11 |
20.20 |
20.29 |
19.73 |
20.00 |
6.4M |
| 2025-09-10 |
20.07 |
20.63 |
20.05 |
20.29 |
4.3M |
| 2025-09-09 |
20.31 |
20.45 |
20.01 |
20.04 |
4.2M |
| 2025-09-08 |
20.20 |
20.54 |
20.13 |
20.37 |
5.6M |
| 2025-09-05 |
21.70 |
21.70 |
20.15 |
20.46 |
11.6M |
| 2025-09-04 |
20.09 |
21.28 |
20.02 |
20.71 |
6.2M |
| 2025-09-03 |
20.62 |
20.83 |
20.04 |
20.12 |
3.1M |
| 2025-09-02 |
21.00 |
21.00 |
20.23 |
20.75 |
4.5M |
| 2025-09-01 |
21.30 |
21.60 |
21.01 |
21.04 |
5.1M |
| 2025-08-29 |
21.85 |
21.85 |
21.38 |
21.43 |
4.1M |
| 2025-08-28 |
22.13 |
22.50 |
21.10 |
21.88 |
6.7M |
| 2025-08-27 |
23.33 |
23.45 |
22.15 |
22.19 |
7.4M |
| 2025-08-26 |
23.18 |
23.67 |
23.03 |
23.39 |
7.4M |
| 2025-08-25 |
23.61 |
23.76 |
23.09 |
23.28 |
8.8M |
| 2025-08-22 |
23.57 |
23.69 |
23.16 |
23.57 |
5.2M |
| 2025-08-21 |
23.22 |
23.95 |
23.15 |
23.57 |
7.7M |
| 2025-08-20 |
23.10 |
23.60 |
22.94 |
23.25 |
4.9M |
| 2025-08-19 |
23.60 |
23.64 |
23.04 |
23.11 |
3.9M |
| 2025-08-18 |
23.01 |
23.65 |
22.95 |
23.45 |
7.1M |
| 2025-08-15 |
22.62 |
23.06 |
22.54 |
22.97 |
3.5M |
| 2025-08-14 |
22.90 |
22.98 |
22.55 |
22.72 |
4.0M |
| 2025-08-13 |
22.97 |
23.16 |
22.60 |
22.91 |
3.5M |
| 2025-08-12 |
23.10 |
23.10 |
22.53 |
22.85 |
4.5M |
| 2025-08-11 |
22.62 |
23.37 |
22.56 |
23.03 |
5.1M |
| 2025-08-08 |
22.86 |
22.99 |
22.56 |
22.62 |
3.6M |
| 2025-08-07 |
22.94 |
23.12 |
22.75 |
22.86 |
3.8M |
| 2025-08-06 |
22.55 |
23.15 |
22.33 |
23.00 |
4.8M |
| 2025-08-05 |
22.55 |
22.80 |
21.94 |
22.60 |
6.7M |
| 2025-08-04 |
22.30 |
23.28 |
22.17 |
22.55 |
5.8M |
| 2025-08-01 |
23.01 |
23.09 |
22.27 |
22.40 |
5.3M |
| 2025-07-31 |
23.58 |
23.72 |
22.97 |
23.06 |
5.7M |
| 2025-07-30 |
23.84 |
24.08 |
23.41 |
23.58 |
6.2M |
| 2025-07-29 |
22.72 |
24.43 |
22.55 |
24.08 |
12.1M |
| 2025-07-28 |
22.35 |
22.72 |
22.26 |
22.72 |
5.2M |
| 2025-07-25 |
22.36 |
22.47 |
22.08 |
22.16 |
4.0M |
| 2025-07-24 |
22.39 |
22.72 |
22.38 |
22.42 |
3.0M |
| 2025-07-23 |
22.79 |
22.80 |
22.20 |
22.35 |
3.4M |
| 2025-07-22 |
22.66 |
22.95 |
22.27 |
22.55 |
6.0M |
| 2025-07-21 |
22.70 |
22.90 |
22.58 |
22.67 |
3.8M |
| 2025-07-18 |
23.18 |
23.38 |
22.39 |
22.85 |
8.7M |
| 2025-07-17 |
24.35 |
24.43 |
23.00 |
23.25 |
11.0M |
| 2025-07-16 |
24.03 |
24.40 |
23.75 |
24.39 |
5.2M |
| 2025-07-15 |
24.01 |
24.66 |
23.92 |
24.03 |
3.3M |
| 2025-07-14 |
24.28 |
24.43 |
23.68 |
24.23 |
4.1M |
| 2025-07-11 |
24.25 |
24.49 |
23.98 |
24.32 |
5.1M |
| 2025-07-10 |
24.49 |
24.98 |
24.11 |
24.38 |
6.5M |
| 2025-07-09 |
25.10 |
25.23 |
23.98 |
24.59 |
8.8M |
| 2025-07-08 |
25.00 |
25.11 |
24.50 |
24.78 |
8.3M |
| 2025-07-07 |
23.80 |
25.19 |
23.55 |
24.89 |
11.7M |
| 2025-07-04 |
23.92 |
24.50 |
23.64 |
23.78 |
6.9M |
| 2025-07-03 |
23.32 |
24.67 |
23.32 |
24.30 |
14.2M |
| 2025-07-02 |
23.29 |
23.49 |
22.95 |
23.10 |
6.8M |
| 2025-07-01 |
22.66 |
23.56 |
22.12 |
23.30 |
16.3M |
| 2025-06-30 |
21.90 |
23.10 |
21.90 |
22.45 |
12.2M |
| 2025-06-27 |
22.35 |
22.43 |
21.69 |
21.90 |
8.7M |
| 2025-06-26 |
22.95 |
22.99 |
22.16 |
22.24 |
9.5M |
| 2025-06-25 |
22.45 |
23.15 |
22.30 |
23.05 |
10.0M |
| 2025-06-24 |
22.23 |
22.56 |
21.91 |
22.38 |
8.1M |
| 2025-06-23 |
21.16 |
22.44 |
20.81 |
22.25 |
10.6M |
| 2025-06-20 |
21.78 |
22.32 |
21.24 |
21.57 |
10.2M |
| 2025-06-19 |
23.00 |
23.23 |
21.70 |
21.78 |
20.6M |
| 2025-06-18 |
23.33 |
25.30 |
22.10 |
23.66 |
30.5M |
| 2025-06-17 |
22.77 |
23.00 |
22.35 |
23.00 |
11.9M |
| 2025-06-16 |
20.90 |
21.30 |
20.80 |
20.91 |
4.4M |
| 2025-06-13 |
22.44 |
22.49 |
20.95 |
21.09 |
7.9M |
| 2025-06-12 |
22.13 |
23.45 |
22.13 |
22.33 |
9.0M |
| 2025-06-11 |
22.10 |
22.42 |
21.81 |
22.08 |
8.7M |
| 2025-06-10 |
21.82 |
23.17 |
21.61 |
22.18 |
16.9M |
| 2025-06-09 |
20.44 |
21.50 |
20.44 |
21.49 |
11.7M |
| 2025-06-06 |
20.85 |
20.88 |
20.00 |
20.52 |
7.8M |
| 2025-06-05 |
20.40 |
21.46 |
20.33 |
21.00 |
9.7M |
| 2025-06-04 |
20.31 |
20.71 |
20.21 |
20.51 |
4.8M |
| 2025-06-03 |
20.01 |
20.88 |
19.88 |
20.31 |
5.8M |
| 2025-05-30 |
20.61 |
21.28 |
20.01 |
20.18 |
5.5M |
| 2025-05-29 |
20.96 |
21.06 |
20.67 |
20.70 |
4.3M |
| 2025-05-28 |
21.35 |
21.42 |
20.62 |
20.66 |
5.6M |
| 2025-05-27 |
21.27 |
21.68 |
21.00 |
21.42 |
8.1M |
| 2025-05-26 |
20.82 |
21.49 |
20.56 |
21.31 |
8.9M |
| 2025-05-23 |
21.31 |
21.49 |
20.80 |
20.85 |
9.5M |
| 2025-05-22 |
20.63 |
22.20 |
20.31 |
21.82 |
15.0M |
| 2025-05-21 |
20.58 |
22.33 |
20.15 |
21.05 |
13.5M |
| 2025-05-20 |
20.35 |
20.68 |
19.92 |
20.45 |
4.8M |
| 2025-05-19 |
20.22 |
20.61 |
19.91 |
20.15 |
4.5M |
| 2025-05-16 |
19.59 |
20.38 |
19.48 |
20.14 |
3.8M |
| 2025-05-15 |
20.13 |
20.18 |
19.76 |
19.76 |
2.6M |
| 2025-05-14 |
20.40 |
20.40 |
19.97 |
20.19 |
4.0M |
| 2025-05-13 |
21.57 |
21.58 |
20.35 |
20.44 |
9.8M |
| 2025-05-12 |
20.73 |
21.50 |
20.34 |
21.10 |
7.3M |
| 2025-05-09 |
20.80 |
20.80 |
20.12 |
20.50 |
3.5M |
| 2025-05-08 |
20.80 |
21.05 |
20.66 |
20.73 |
4.1M |
| 2025-05-07 |
21.55 |
21.95 |
20.53 |
20.84 |
5.3M |
| 2025-05-06 |
20.51 |
21.27 |
20.26 |
20.94 |
6.1M |
| 2025-04-30 |
20.00 |
20.45 |
19.99 |
20.10 |
4.9M |
| 2025-04-29 |
20.00 |
20.27 |
19.73 |
19.83 |
3.8M |
| 2025-04-28 |
20.35 |
20.42 |
19.80 |
20.00 |
3.8M |
| 2025-04-25 |
20.81 |
20.95 |
20.45 |
20.51 |
2.7M |
| 2025-04-24 |
20.88 |
21.19 |
20.48 |
20.70 |
2.9M |
| 2025-04-23 |
21.00 |
21.81 |
20.76 |
20.90 |
4.8M |
| 2025-04-22 |
20.96 |
21.33 |
20.71 |
20.86 |
2.9M |
| 2025-04-21 |
19.95 |
21.68 |
19.80 |
21.17 |
6.7M |
| 2025-04-18 |
20.24 |
20.29 |
19.71 |
19.84 |
2.8M |
| 2025-04-17 |
20.00 |
20.62 |
19.75 |
20.22 |
4.4M |
| 2025-04-16 |
20.77 |
20.80 |
19.61 |
20.03 |
4.6M |
| 2025-04-15 |
21.08 |
21.08 |
20.24 |
20.40 |
9.5M |
| 2025-04-14 |
19.89 |
21.09 |
19.60 |
21.09 |
9.8M |
| 2025-04-11 |
18.55 |
19.41 |
18.16 |
19.17 |
11.2M |
| 2025-04-10 |
17.03 |
18.38 |
17.03 |
18.38 |
6.6M |
| 2025-04-09 |
15.51 |
17.00 |
15.51 |
16.71 |
10.8M |
| 2025-04-08 |
17.60 |
18.59 |
17.23 |
17.23 |
4.2M |
| 2025-04-07 |
19.14 |
19.14 |
19.14 |
19.14 |
1.0M |
| 2025-04-03 |
22.12 |
22.38 |
21.00 |
21.27 |
5.5M |
| 2025-04-02 |
21.82 |
22.87 |
21.75 |
22.61 |
4.1M |
| 2025-04-01 |
22.14 |
22.49 |
21.48 |
21.94 |
5.0M |
| 2025-03-31 |
22.76 |
22.76 |
21.46 |
22.03 |
5.6M |
| 2025-03-28 |
24.23 |
24.23 |
22.57 |
22.60 |
6.0M |
| 2025-03-27 |
24.41 |
24.57 |
24.02 |
24.10 |
4.3M |
| 2025-03-26 |
24.05 |
24.50 |
23.97 |
24.39 |
4.7M |
| 2025-03-25 |
25.14 |
25.24 |
24.10 |
24.23 |
4.9M |
| 2025-03-24 |
25.03 |
25.55 |
24.20 |
25.09 |
5.3M |
| 2025-03-21 |
26.38 |
26.38 |
24.86 |
25.03 |
6.8M |
| 2025-03-20 |
26.56 |
27.07 |
26.12 |
26.47 |
8.1M |
| 2025-03-19 |
26.71 |
26.75 |
26.00 |
26.56 |
7.1M |
| 2025-03-18 |
26.70 |
27.60 |
26.34 |
26.69 |
12.8M |
| 2025-03-17 |
24.85 |
27.01 |
24.73 |
27.01 |
17.6M |
| 2025-03-14 |
24.18 |
24.84 |
24.02 |
24.55 |
3.4M |
| 2025-03-13 |
24.75 |
24.82 |
23.99 |
24.32 |
3.3M |
| 2025-03-12 |
25.68 |
25.69 |
24.85 |
24.89 |
3.7M |
| 2025-03-11 |
25.10 |
25.10 |
24.68 |
25.05 |
3.0M |
| 2025-03-10 |
25.80 |
25.80 |
24.67 |
25.25 |
3.9M |
| 2025-03-07 |
25.71 |
26.42 |
25.27 |
25.63 |
5.6M |
| 2025-03-06 |
25.60 |
26.10 |
25.38 |
25.77 |
7.0M |
| 2025-03-05 |
24.15 |
26.20 |
22.95 |
25.86 |
11.5M |
| 2025-03-04 |
24.00 |
24.60 |
23.67 |
24.09 |
3.5M |
| 2025-03-03 |
23.88 |
24.48 |
23.56 |
24.16 |
5.5M |
| 2025-02-28 |
24.99 |
24.99 |
23.75 |
23.88 |
6.3M |
| 2025-02-27 |
25.30 |
25.84 |
24.80 |
25.17 |
5.5M |
| 2025-02-26 |
25.17 |
26.00 |
25.10 |
25.30 |
7.0M |
| 2025-02-25 |
24.88 |
25.55 |
24.31 |
25.21 |
6.6M |
| 2025-02-24 |
26.13 |
26.16 |
24.22 |
25.14 |
11.7M |
| 2025-02-21 |
26.64 |
27.17 |
26.10 |
26.23 |
11.3M |
| 2025-02-20 |
26.60 |
27.44 |
26.18 |
27.04 |
10.8M |
| 2025-02-19 |
25.55 |
26.63 |
25.50 |
25.89 |
7.0M |
| 2025-02-18 |
26.85 |
27.33 |
25.54 |
25.59 |
8.3M |
| 2025-02-17 |
27.00 |
27.26 |
25.80 |
27.00 |
11.5M |
| 2025-02-14 |
26.50 |
28.20 |
26.10 |
27.30 |
11.6M |
| 2025-02-13 |
26.21 |
27.79 |
25.60 |
26.97 |
14.1M |
| 2025-02-12 |
25.91 |
26.79 |
25.59 |
26.18 |
11.4M |
| 2025-02-11 |
27.39 |
27.57 |
25.86 |
25.91 |
13.9M |
| 2025-02-10 |
24.80 |
27.39 |
24.51 |
27.39 |
14.7M |
| 2025-02-07 |
24.79 |
25.95 |
24.58 |
24.90 |
12.9M |
| 2025-02-06 |
23.81 |
25.54 |
23.60 |
25.12 |
13.6M |
| 2025-02-05 |
23.50 |
23.98 |
22.65 |
23.68 |
8.8M |
| 2025-01-27 |
23.25 |
24.30 |
22.61 |
23.51 |
8.4M |
| 2025-01-24 |
22.15 |
23.14 |
22.15 |
22.96 |
5.9M |
| 2025-01-23 |
23.50 |
23.63 |
22.36 |
22.42 |
7.4M |
| 2025-01-22 |
23.65 |
23.81 |
23.10 |
23.23 |
7.1M |
| 2025-01-21 |
23.20 |
24.03 |
22.71 |
23.94 |
14.1M |
| 2025-01-20 |
22.64 |
23.79 |
22.26 |
22.97 |
10.1M |
| 2025-01-17 |
22.80 |
22.99 |
22.18 |
22.45 |
6.2M |
| 2025-01-16 |
22.84 |
23.13 |
22.30 |
22.74 |
7.4M |
| 2025-01-15 |
22.70 |
23.35 |
22.59 |
22.70 |
10.4M |
| 2025-01-14 |
21.52 |
22.76 |
21.52 |
22.72 |
9.8M |
| 2025-01-13 |
21.79 |
21.88 |
20.77 |
21.34 |
7.9M |
| 2025-01-10 |
23.01 |
23.22 |
21.87 |
22.06 |
14.5M |
| 2025-01-09 |
21.01 |
23.45 |
21.01 |
23.45 |
16.9M |
| 2025-01-08 |
21.00 |
21.50 |
20.09 |
21.32 |
9.1M |
| 2025-01-07 |
20.49 |
21.30 |
19.87 |
21.19 |
10.7M |
| 2025-01-06 |
21.54 |
21.82 |
20.25 |
20.48 |
12.6M |
| 2025-01-03 |
23.86 |
24.00 |
21.38 |
21.99 |
16.1M |
| 2025-01-02 |
22.32 |
24.18 |
22.01 |
22.75 |
13.0M |