| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.35 |
22.51 |
22.26 |
22.40 |
138.4K |
| 09:35 |
22.40 |
22.50 |
22.30 |
22.30 |
77.6K |
| 09:40 |
22.30 |
22.48 |
22.25 |
22.45 |
76.0K |
| 09:45 |
22.45 |
22.49 |
22.40 |
22.40 |
60.7K |
| 09:50 |
22.35 |
22.41 |
22.31 |
22.33 |
40.1K |
| 09:55 |
22.34 |
22.34 |
22.08 |
22.08 |
94.7K |
| 10:00 |
22.08 |
22.15 |
22.01 |
22.02 |
328.3K |
| 10:05 |
22.06 |
22.20 |
22.06 |
22.15 |
140.0K |
| 10:10 |
22.16 |
22.16 |
22.07 |
22.10 |
45.2K |
| 10:15 |
22.09 |
22.18 |
22.07 |
22.12 |
36.2K |
| 10:20 |
22.12 |
22.15 |
22.08 |
22.12 |
35.1K |
| 10:25 |
22.13 |
22.28 |
22.12 |
22.22 |
41.7K |
| 10:30 |
22.23 |
22.34 |
22.23 |
22.24 |
63.6K |
| 10:35 |
22.24 |
22.30 |
22.24 |
22.27 |
14.9K |
| 10:40 |
22.27 |
22.29 |
22.22 |
22.22 |
40.4K |
| 10:45 |
22.22 |
22.26 |
22.21 |
22.25 |
91.1K |
| 10:50 |
22.25 |
22.44 |
22.25 |
22.44 |
87.1K |
| 10:55 |
22.44 |
22.49 |
22.36 |
22.45 |
58.4K |
| 11:00 |
22.43 |
22.51 |
22.43 |
22.46 |
50.5K |
| 11:05 |
22.45 |
22.49 |
22.39 |
22.40 |
30.2K |
| 11:10 |
22.40 |
22.42 |
22.32 |
22.32 |
21.7K |
| 11:15 |
22.32 |
22.36 |
22.25 |
22.33 |
77.9K |
| 11:20 |
22.33 |
22.42 |
22.33 |
22.41 |
33.6K |
| 11:25 |
22.37 |
22.43 |
22.37 |
22.39 |
20.7K |
| 13:00 |
22.44 |
22.60 |
22.41 |
22.41 |
101.7K |
| 13:05 |
22.41 |
22.45 |
22.39 |
22.43 |
16.3K |
| 13:10 |
22.43 |
22.43 |
22.35 |
22.41 |
29.9K |
| 13:15 |
22.39 |
22.40 |
22.37 |
22.37 |
22.6K |
| 13:20 |
22.40 |
22.47 |
22.39 |
22.47 |
19.7K |
| 13:25 |
22.48 |
22.49 |
22.42 |
22.46 |
21.2K |
| 13:30 |
22.47 |
22.49 |
22.43 |
22.47 |
28.8K |
| 13:35 |
22.46 |
22.59 |
22.40 |
22.58 |
142.7K |
| 13:40 |
22.59 |
22.60 |
22.47 |
22.50 |
62.5K |
| 13:45 |
22.48 |
22.51 |
22.40 |
22.44 |
34.1K |
| 13:50 |
22.47 |
22.47 |
22.42 |
22.44 |
20.6K |
| 13:55 |
22.43 |
22.43 |
22.37 |
22.37 |
24.3K |
| 14:00 |
22.37 |
22.39 |
22.35 |
22.35 |
55.2K |
| 14:05 |
22.35 |
22.40 |
22.30 |
22.39 |
23.3K |
| 14:10 |
22.40 |
22.51 |
22.40 |
22.51 |
61.4K |
| 14:15 |
22.50 |
22.51 |
22.45 |
22.48 |
29.1K |
| 14:20 |
22.49 |
22.55 |
22.48 |
22.50 |
28.3K |
| 14:25 |
22.50 |
22.52 |
22.48 |
22.52 |
17.7K |
| 14:30 |
22.52 |
22.65 |
22.52 |
22.64 |
113.9K |
| 14:35 |
22.67 |
22.67 |
22.57 |
22.57 |
51.8K |
| 14:40 |
22.58 |
22.61 |
22.57 |
22.59 |
26.7K |
| 14:45 |
22.58 |
22.59 |
22.55 |
22.58 |
64.7K |
| 14:50 |
22.55 |
22.62 |
22.55 |
22.62 |
80.3K |
| 14:55 |
22.62 |
22.66 |
22.62 |
22.65 |
52.5K |
| 15:40 |
22.66 |
22.66 |
22.66 |
22.66 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
23.94 |
24.20 |
23.33 |
23.45 |
6.9M |
| 2025-09-25 |
24.71 |
24.71 |
23.75 |
23.83 |
8.1M |
| 2025-09-24 |
24.65 |
25.10 |
24.22 |
24.72 |
11.6M |
| 2025-09-23 |
22.68 |
26.57 |
22.56 |
24.88 |
18.5M |
| 2025-09-22 |
22.32 |
22.67 |
21.98 |
22.66 |
2.9M |
| 2025-09-19 |
22.62 |
22.74 |
22.16 |
22.35 |
2.9M |
| 2025-09-18 |
23.00 |
23.46 |
22.26 |
22.50 |
5.2M |
| 2025-09-17 |
23.29 |
23.29 |
22.78 |
22.94 |
3.6M |
| 2025-09-16 |
22.95 |
23.29 |
22.45 |
23.19 |
5.3M |
| 2025-09-15 |
22.14 |
23.50 |
22.05 |
22.59 |
5.7M |
| 2025-09-12 |
22.12 |
22.43 |
21.92 |
22.15 |
2.4M |
| 2025-09-11 |
21.91 |
22.35 |
21.58 |
22.21 |
3.0M |
| 2025-09-10 |
22.55 |
22.81 |
21.96 |
22.00 |
2.6M |
| 2025-09-09 |
22.71 |
22.98 |
22.12 |
22.42 |
3.1M |
| 2025-09-08 |
21.98 |
23.05 |
21.95 |
22.78 |
5.1M |
| 2025-09-05 |
21.08 |
21.99 |
21.00 |
21.98 |
3.4M |
| 2025-09-04 |
21.33 |
21.67 |
20.80 |
21.08 |
2.9M |
| 2025-09-03 |
22.13 |
22.24 |
21.28 |
21.33 |
2.6M |
| 2025-09-02 |
22.33 |
22.33 |
21.22 |
21.95 |
4.8M |
| 2025-09-01 |
22.21 |
22.74 |
22.02 |
22.33 |
4.3M |
| 2025-08-29 |
22.01 |
22.36 |
21.31 |
22.27 |
4.1M |
| 2025-08-28 |
22.06 |
22.39 |
20.99 |
22.01 |
6.3M |
| 2025-08-27 |
22.68 |
22.88 |
22.09 |
22.10 |
6.2M |
| 2025-08-26 |
22.94 |
23.60 |
22.69 |
22.75 |
5.9M |
| 2025-08-25 |
23.73 |
23.73 |
22.66 |
23.00 |
8.8M |
| 2025-08-22 |
23.75 |
24.02 |
23.22 |
23.74 |
6.5M |
| 2025-08-21 |
23.09 |
24.17 |
22.88 |
23.36 |
9.0M |
| 2025-08-20 |
23.10 |
23.68 |
22.90 |
23.09 |
6.3M |
| 2025-08-19 |
22.51 |
23.41 |
22.26 |
23.25 |
8.1M |
| 2025-08-18 |
22.83 |
22.83 |
22.45 |
22.56 |
7.3M |
| 2025-08-15 |
22.15 |
23.35 |
22.08 |
22.82 |
8.6M |
| 2025-08-14 |
22.23 |
22.68 |
21.81 |
22.20 |
7.5M |
| 2025-08-13 |
22.48 |
22.70 |
21.87 |
22.10 |
6.5M |
| 2025-08-12 |
23.19 |
23.19 |
22.10 |
22.48 |
8.1M |
| 2025-08-11 |
23.02 |
23.49 |
22.98 |
23.05 |
6.3M |
| 2025-08-08 |
23.87 |
23.87 |
22.90 |
23.00 |
6.4M |
| 2025-08-07 |
24.02 |
24.39 |
23.45 |
23.69 |
8.9M |
| 2025-08-06 |
24.00 |
24.76 |
23.56 |
24.00 |
11.5M |
| 2025-08-05 |
23.05 |
25.08 |
22.70 |
24.25 |
17.3M |
| 2025-08-04 |
21.20 |
23.10 |
20.90 |
22.92 |
12.5M |
| 2025-08-01 |
21.59 |
21.67 |
20.86 |
21.33 |
9.2M |
| 2025-07-31 |
22.50 |
23.15 |
21.68 |
21.77 |
14.4M |
| 2025-07-30 |
21.99 |
23.30 |
21.65 |
23.30 |
21.1M |
| 2025-07-29 |
20.90 |
23.23 |
20.54 |
21.98 |
16.7M |
| 2025-07-28 |
19.98 |
21.44 |
19.85 |
21.03 |
13.9M |
| 2025-07-25 |
19.83 |
20.84 |
19.24 |
20.42 |
16.4M |
| 2025-07-24 |
18.61 |
19.23 |
18.58 |
19.12 |
4.5M |
| 2025-07-23 |
18.94 |
19.05 |
18.57 |
18.65 |
3.3M |
| 2025-07-22 |
19.21 |
19.27 |
18.96 |
19.05 |
2.9M |
| 2025-07-21 |
19.12 |
19.33 |
19.05 |
19.18 |
2.7M |
| 2025-07-18 |
19.52 |
19.52 |
19.02 |
19.10 |
2.6M |
| 2025-07-17 |
19.24 |
19.33 |
18.98 |
19.29 |
2.4M |
| 2025-07-16 |
19.15 |
19.20 |
19.00 |
19.15 |
2.5M |
| 2025-07-15 |
19.13 |
19.27 |
18.80 |
19.05 |
3.1M |
| 2025-07-14 |
19.09 |
19.37 |
18.86 |
19.20 |
3.8M |
| 2025-07-11 |
19.32 |
19.32 |
18.85 |
18.95 |
4.0M |
| 2025-07-10 |
19.06 |
19.38 |
18.79 |
19.31 |
4.0M |
| 2025-07-09 |
19.38 |
19.53 |
19.04 |
19.06 |
2.9M |
| 2025-07-08 |
19.10 |
19.56 |
18.94 |
19.43 |
4.3M |
| 2025-07-07 |
18.83 |
19.09 |
18.52 |
19.09 |
3.2M |
| 2025-07-04 |
19.15 |
19.15 |
18.52 |
18.61 |
3.5M |
| 2025-07-03 |
19.13 |
19.32 |
19.04 |
19.08 |
2.6M |
| 2025-07-02 |
18.99 |
19.34 |
18.80 |
19.13 |
4.2M |
| 2025-07-01 |
19.20 |
19.20 |
18.66 |
18.92 |
3.3M |
| 2025-06-30 |
18.59 |
19.24 |
18.47 |
19.17 |
5.0M |
| 2025-06-27 |
18.90 |
19.15 |
18.51 |
18.59 |
3.9M |
| 2025-06-26 |
18.80 |
18.96 |
18.43 |
18.56 |
3.9M |
| 2025-06-25 |
18.65 |
19.09 |
18.50 |
18.72 |
4.1M |
| 2025-06-24 |
17.71 |
18.75 |
17.71 |
18.66 |
5.4M |
| 2025-06-23 |
17.40 |
17.70 |
17.11 |
17.58 |
2.9M |
| 2025-06-20 |
17.86 |
18.06 |
17.15 |
17.40 |
3.7M |
| 2025-06-19 |
18.50 |
18.80 |
17.80 |
17.86 |
6.0M |
| 2025-06-18 |
18.77 |
18.83 |
18.37 |
18.50 |
3.5M |
| 2025-06-17 |
19.22 |
19.57 |
18.68 |
18.82 |
4.4M |
| 2025-06-16 |
18.91 |
19.60 |
18.75 |
19.31 |
4.1M |
| 2025-06-13 |
19.78 |
20.04 |
18.85 |
18.90 |
6.3M |
| 2025-06-12 |
19.83 |
20.25 |
19.43 |
19.68 |
6.6M |
| 2025-06-11 |
19.93 |
20.35 |
19.80 |
19.93 |
5.1M |
| 2025-06-10 |
20.36 |
20.43 |
19.79 |
20.20 |
7.1M |
| 2025-06-09 |
21.40 |
21.44 |
20.33 |
20.60 |
14.4M |
| 2025-06-06 |
21.18 |
23.66 |
21.13 |
21.40 |
18.3M |
| 2025-06-05 |
20.78 |
21.60 |
20.56 |
21.04 |
6.9M |
| 2025-06-04 |
21.27 |
21.37 |
20.50 |
20.82 |
6.5M |
| 2025-06-03 |
19.68 |
21.99 |
19.25 |
21.13 |
10.7M |
| 2025-05-30 |
20.36 |
20.46 |
19.35 |
19.48 |
5.8M |
| 2025-05-29 |
19.97 |
21.09 |
19.88 |
20.06 |
8.4M |
| 2025-05-28 |
20.02 |
20.68 |
19.80 |
19.87 |
5.6M |
| 2025-05-27 |
20.67 |
20.82 |
19.80 |
20.13 |
4.5M |
| 2025-05-26 |
19.53 |
20.78 |
19.16 |
20.34 |
6.8M |
| 2025-05-23 |
20.20 |
20.27 |
19.59 |
19.61 |
7.4M |
| 2025-05-22 |
19.88 |
21.00 |
19.61 |
20.63 |
9.4M |
| 2025-05-21 |
19.74 |
20.75 |
19.07 |
19.86 |
8.0M |
| 2025-05-20 |
18.50 |
20.06 |
18.26 |
19.75 |
8.6M |
| 2025-05-19 |
18.68 |
18.79 |
18.14 |
18.35 |
2.7M |
| 2025-05-16 |
25.55 |
26.48 |
25.20 |
25.99 |
3.4M |
| 2025-05-15 |
24.74 |
25.99 |
24.40 |
25.46 |
3.0M |
| 2025-05-14 |
25.34 |
25.48 |
24.73 |
24.87 |
2.2M |
| 2025-05-13 |
25.30 |
25.53 |
25.01 |
25.35 |
2.4M |
| 2025-05-12 |
26.00 |
26.28 |
24.99 |
25.05 |
3.5M |
| 2025-05-09 |
26.29 |
26.29 |
25.40 |
25.60 |
1.7M |
| 2025-05-08 |
25.30 |
26.19 |
25.28 |
25.93 |
2.6M |
| 2025-05-07 |
25.80 |
26.04 |
24.89 |
25.17 |
2.7M |
| 2025-05-06 |
25.57 |
25.81 |
25.25 |
25.40 |
2.3M |
| 2025-04-30 |
24.42 |
25.25 |
24.05 |
25.07 |
2.3M |
| 2025-04-29 |
23.73 |
24.55 |
23.63 |
24.08 |
2.0M |
| 2025-04-28 |
23.91 |
24.35 |
23.64 |
23.74 |
1.5M |
| 2025-04-25 |
23.90 |
24.29 |
23.58 |
23.90 |
1.6M |
| 2025-04-24 |
23.60 |
24.46 |
23.20 |
23.79 |
3.7M |
| 2025-04-23 |
22.76 |
23.80 |
22.76 |
23.68 |
2.6M |
| 2025-04-22 |
22.99 |
22.99 |
22.60 |
22.69 |
1.2M |
| 2025-04-21 |
23.06 |
23.06 |
22.35 |
22.88 |
1.9M |
| 2025-04-18 |
22.65 |
23.10 |
22.09 |
22.67 |
2.2M |
| 2025-04-17 |
22.12 |
23.09 |
21.70 |
22.75 |
3.1M |
| 2025-04-16 |
22.20 |
22.21 |
21.36 |
21.95 |
2.1M |
| 2025-04-15 |
22.45 |
22.80 |
21.93 |
22.20 |
1.9M |
| 2025-04-14 |
21.71 |
22.34 |
21.71 |
21.99 |
2.4M |
| 2025-04-11 |
20.84 |
21.60 |
20.67 |
21.29 |
2.5M |
| 2025-04-10 |
20.49 |
21.73 |
20.30 |
21.06 |
3.8M |
| 2025-04-09 |
19.39 |
20.28 |
17.54 |
19.99 |
4.1M |
| 2025-04-08 |
20.22 |
20.94 |
19.00 |
19.72 |
4.0M |
| 2025-04-07 |
22.50 |
22.98 |
19.30 |
19.30 |
5.1M |
| 2025-04-03 |
24.57 |
24.89 |
23.91 |
24.13 |
2.3M |
| 2025-04-02 |
24.78 |
25.45 |
24.59 |
24.91 |
2.3M |
| 2025-04-01 |
25.01 |
25.50 |
24.71 |
24.81 |
2.6M |
| 2025-03-31 |
25.01 |
25.42 |
23.90 |
25.20 |
4.5M |
| 2025-03-28 |
25.81 |
26.14 |
25.13 |
25.20 |
3.4M |
| 2025-03-27 |
27.17 |
27.20 |
25.58 |
25.67 |
6.2M |
| 2025-03-26 |
25.78 |
27.86 |
25.50 |
27.17 |
8.3M |
| 2025-03-25 |
26.95 |
27.29 |
25.30 |
25.36 |
6.4M |
| 2025-03-24 |
27.23 |
27.79 |
26.05 |
27.03 |
6.9M |
| 2025-03-21 |
28.00 |
28.80 |
27.00 |
27.55 |
11.7M |
| 2025-03-20 |
25.54 |
30.69 |
25.31 |
30.00 |
14.9M |
| 2025-03-19 |
25.56 |
26.05 |
25.10 |
25.58 |
3.5M |
| 2025-03-18 |
24.99 |
25.99 |
24.69 |
25.60 |
4.9M |
| 2025-03-17 |
24.80 |
25.28 |
24.32 |
25.05 |
4.2M |
| 2025-03-14 |
23.90 |
24.48 |
23.37 |
24.28 |
3.3M |
| 2025-03-13 |
24.45 |
24.48 |
23.32 |
23.73 |
3.7M |
| 2025-03-12 |
24.21 |
24.90 |
24.10 |
24.57 |
4.0M |
| 2025-03-11 |
24.50 |
24.78 |
23.89 |
24.22 |
4.3M |
| 2025-03-10 |
24.24 |
25.12 |
24.15 |
25.10 |
5.7M |
| 2025-03-07 |
23.70 |
24.48 |
23.58 |
24.20 |
4.1M |
| 2025-03-06 |
23.58 |
24.46 |
23.45 |
23.80 |
4.0M |
| 2025-03-05 |
23.75 |
23.88 |
23.12 |
23.48 |
2.9M |
| 2025-03-04 |
22.87 |
24.16 |
22.81 |
23.58 |
4.2M |
| 2025-03-03 |
24.15 |
24.30 |
22.70 |
23.15 |
4.9M |
| 2025-02-28 |
24.45 |
25.20 |
23.59 |
23.75 |
7.1M |
| 2025-02-27 |
23.80 |
25.00 |
23.00 |
24.45 |
8.2M |
| 2025-02-26 |
23.18 |
24.90 |
23.16 |
24.17 |
10.0M |
| 2025-02-25 |
21.52 |
23.76 |
21.26 |
23.43 |
8.0M |
| 2025-02-24 |
21.00 |
21.65 |
20.82 |
21.55 |
2.9M |
| 2025-02-21 |
20.90 |
21.19 |
20.70 |
21.03 |
1.7M |
| 2025-02-20 |
21.02 |
21.22 |
20.80 |
20.96 |
1.7M |
| 2025-02-19 |
20.53 |
21.21 |
20.44 |
21.06 |
1.6M |
| 2025-02-18 |
21.25 |
21.26 |
20.33 |
20.52 |
1.4M |
| 2025-02-17 |
21.12 |
21.30 |
20.73 |
21.22 |
1.9M |
| 2025-02-14 |
20.88 |
21.60 |
20.73 |
21.06 |
1.4M |
| 2025-02-13 |
21.49 |
21.57 |
20.88 |
20.88 |
1.6M |
| 2025-02-12 |
21.46 |
21.62 |
21.30 |
21.50 |
1.0M |
| 2025-02-11 |
21.85 |
21.85 |
21.33 |
21.46 |
1.3M |
| 2025-02-10 |
21.61 |
21.84 |
21.35 |
21.80 |
1.3M |
| 2025-02-07 |
22.11 |
22.11 |
21.27 |
21.61 |
2.2M |
| 2025-02-06 |
20.60 |
21.80 |
20.60 |
21.75 |
1.7M |
| 2025-02-05 |
20.47 |
20.90 |
20.30 |
20.86 |
1.2M |
| 2025-01-27 |
21.00 |
21.30 |
20.43 |
20.47 |
1.1M |
| 2025-01-24 |
20.66 |
20.88 |
20.40 |
20.84 |
1.0M |
| 2025-01-23 |
20.50 |
21.24 |
20.50 |
20.65 |
1.5M |
| 2025-01-22 |
20.90 |
21.14 |
20.32 |
20.49 |
1.0M |
| 2025-01-21 |
20.95 |
21.00 |
20.20 |
20.79 |
1.4M |
| 2025-01-20 |
20.58 |
20.95 |
20.52 |
20.76 |
1.4M |
| 2025-01-17 |
20.44 |
20.70 |
20.11 |
20.34 |
1.0M |
| 2025-01-16 |
20.96 |
20.99 |
20.20 |
20.45 |
1.3M |
| 2025-01-15 |
20.75 |
21.02 |
20.55 |
20.65 |
1.3M |
| 2025-01-14 |
19.80 |
20.77 |
19.70 |
20.74 |
1.9M |
| 2025-01-13 |
19.30 |
19.79 |
18.87 |
19.51 |
1.0M |
| 2025-01-10 |
19.74 |
20.29 |
19.35 |
19.35 |
1.3M |
| 2025-01-09 |
19.70 |
20.02 |
19.54 |
19.74 |
0.9M |
| 2025-01-08 |
19.89 |
20.20 |
19.12 |
19.76 |
1.3M |
| 2025-01-07 |
19.46 |
20.19 |
19.32 |
20.02 |
1.1M |
| 2025-01-06 |
19.60 |
20.01 |
18.66 |
19.62 |
1.3M |
| 2025-01-03 |
20.98 |
21.29 |
19.55 |
19.68 |
2.4M |
| 2025-01-02 |
21.96 |
22.15 |
20.71 |
20.98 |
2.1M |