| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
21,485.00 |
21,505.00 |
21,485.00 |
21,505.00 |
0.1K |
| 09:05 |
21,505.00 |
21,505.00 |
21,505.00 |
21,505.00 |
0.0K |
| 09:15 |
21,510.00 |
21,510.00 |
21,510.00 |
21,510.00 |
0.0K |
| 09:20 |
21,520.00 |
21,520.00 |
21,510.00 |
21,510.00 |
0.0K |
| 09:25 |
21,510.00 |
21,510.00 |
21,505.00 |
21,505.00 |
0.0K |
| 09:30 |
21,495.00 |
21,495.00 |
21,495.00 |
21,495.00 |
0.0K |
| 09:35 |
21,495.00 |
21,500.00 |
21,495.00 |
21,500.00 |
0.0K |
| 09:55 |
21,515.00 |
21,515.00 |
21,515.00 |
21,515.00 |
0.0K |
| 10:00 |
21,510.00 |
21,510.00 |
21,510.00 |
21,510.00 |
0.5K |
| 10:05 |
21,505.00 |
21,505.00 |
21,505.00 |
21,505.00 |
0.0K |
| 10:10 |
21,495.00 |
21,495.00 |
21,495.00 |
21,495.00 |
0.0K |
| 10:15 |
21,495.00 |
21,495.00 |
21,495.00 |
21,495.00 |
0.0K |
| 10:55 |
21,500.00 |
21,500.00 |
21,500.00 |
21,500.00 |
0.0K |
| 11:25 |
21,500.00 |
21,500.00 |
21,500.00 |
21,500.00 |
0.1K |
| 12:30 |
21,485.00 |
21,485.00 |
21,475.00 |
21,475.00 |
0.1K |
| 12:55 |
21,485.00 |
21,485.00 |
21,485.00 |
21,485.00 |
0.0K |
| 13:00 |
21,485.00 |
21,485.00 |
21,470.00 |
21,470.00 |
0.0K |
| 13:30 |
21,490.00 |
21,490.00 |
21,490.00 |
21,490.00 |
0.0K |
| 13:50 |
21,475.00 |
21,475.00 |
21,475.00 |
21,475.00 |
0.0K |
| 13:55 |
21,470.00 |
21,470.00 |
21,470.00 |
21,470.00 |
0.0K |
| 14:25 |
21,500.00 |
21,500.00 |
21,500.00 |
21,500.00 |
0.0K |
| 15:10 |
21,550.00 |
21,550.00 |
21,550.00 |
21,550.00 |
0.0K |
| 15:30 |
21,420.00 |
21,420.00 |
21,420.00 |
21,420.00 |
0.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
21,485.00 |
21,550.00 |
21,420.00 |
21,420.00 |
0.0M |
| 2025-09-25 |
21,765.00 |
21,805.00 |
21,520.00 |
21,520.00 |
0.0M |
| 2025-09-24 |
21,890.00 |
21,940.00 |
21,865.00 |
21,930.00 |
0.0M |
| 2025-09-22 |
21,865.00 |
21,895.00 |
21,835.00 |
21,895.00 |
0.0M |
| 2025-09-19 |
21,830.00 |
21,830.00 |
21,685.00 |
21,770.00 |
0.0M |
| 2025-09-18 |
21,780.00 |
21,800.00 |
21,625.00 |
21,665.00 |
0.0M |
| 2025-09-17 |
21,550.00 |
21,605.00 |
21,530.00 |
21,600.00 |
0.0M |
| 2025-09-16 |
21,535.00 |
21,800.00 |
21,535.00 |
21,800.00 |
0.0M |
| 2025-09-12 |
21,425.00 |
21,450.00 |
21,400.00 |
21,420.00 |
0.0M |
| 2025-09-11 |
21,130.00 |
21,155.00 |
21,090.00 |
21,145.00 |
0.0M |
| 2025-09-10 |
21,030.00 |
21,100.00 |
21,030.00 |
21,090.00 |
0.0M |
| 2025-09-09 |
20,920.00 |
20,945.00 |
20,890.00 |
20,940.00 |
0.0M |
| 2025-09-08 |
20,965.00 |
20,965.00 |
20,815.00 |
20,895.00 |
0.0M |
| 2025-09-05 |
20,955.00 |
21,045.00 |
20,940.00 |
21,045.00 |
0.0M |
| 2025-09-04 |
20,510.00 |
20,660.00 |
20,510.00 |
20,610.00 |
0.0M |
| 2025-09-03 |
20,430.00 |
20,495.00 |
20,385.00 |
20,495.00 |
0.0M |
| 2025-09-02 |
20,770.00 |
20,770.00 |
20,630.00 |
20,630.00 |
0.0M |
| 2025-09-01 |
20,775.00 |
20,800.00 |
20,500.00 |
20,500.00 |
0.0M |
| 2025-08-29 |
20,945.00 |
20,960.00 |
20,920.00 |
20,935.00 |
0.0M |
| 2025-08-28 |
20,770.00 |
20,815.00 |
20,670.00 |
20,680.00 |
0.0M |
| 2025-08-27 |
20,775.00 |
20,785.00 |
20,745.00 |
20,770.00 |
0.0M |
| 2025-08-26 |
20,605.00 |
20,610.00 |
20,470.00 |
20,555.00 |
0.0M |
| 2025-08-25 |
20,780.00 |
20,780.00 |
20,515.00 |
20,515.00 |
0.0M |
| 2025-08-22 |
20,230.00 |
20,230.00 |
20,120.00 |
20,120.00 |
0.0M |
| 2025-08-21 |
20,310.00 |
20,425.00 |
20,240.00 |
20,425.00 |
0.0M |
| 2025-08-20 |
20,500.00 |
20,500.00 |
20,300.00 |
20,325.00 |
0.0M |
| 2025-08-19 |
20,700.00 |
21,000.00 |
20,590.00 |
21,000.00 |
0.0M |
| 2025-08-18 |
20,815.00 |
21,765.00 |
20,690.00 |
20,845.00 |
0.0M |
| 2025-08-15 |
20,785.00 |
20,920.00 |
20,785.00 |
20,915.00 |
0.0M |
| 2025-08-14 |
20,780.00 |
20,800.00 |
20,720.00 |
20,775.00 |
0.0M |
| 2025-08-13 |
20,680.00 |
20,680.00 |
20,620.00 |
20,645.00 |
0.0M |
| 2025-08-12 |
20,225.00 |
20,295.00 |
20,205.00 |
20,255.00 |
0.0M |
| 2025-08-08 |
20,180.00 |
20,180.00 |
20,050.00 |
20,060.00 |
0.0M |
| 2025-08-07 |
20,130.00 |
20,180.00 |
20,070.00 |
20,070.00 |
0.0M |
| 2025-08-06 |
19,730.00 |
19,955.00 |
19,730.00 |
19,955.00 |
0.0M |
| 2025-08-05 |
19,995.00 |
20,085.00 |
19,990.00 |
20,070.00 |
0.0M |
| 2025-08-04 |
19,435.00 |
19,565.00 |
19,435.00 |
19,550.00 |
0.0M |
| 2025-08-01 |
20,170.00 |
20,170.00 |
19,915.00 |
19,930.00 |
0.0M |
| 2025-07-31 |
20,460.00 |
20,610.00 |
20,460.00 |
20,590.00 |
0.0M |
| 2025-07-30 |
20,340.00 |
20,345.00 |
20,290.00 |
20,325.00 |
0.0M |
| 2025-07-29 |
20,500.00 |
20,500.00 |
20,385.00 |
20,450.00 |
0.0M |
| 2025-07-28 |
20,505.00 |
20,610.00 |
20,505.00 |
20,590.00 |
0.0M |
| 2025-07-25 |
20,300.00 |
20,360.00 |
20,295.00 |
20,300.00 |
0.0M |
| 2025-07-24 |
20,260.00 |
20,345.00 |
20,230.00 |
20,255.00 |
0.0M |
| 2025-07-23 |
19,985.00 |
20,015.00 |
19,930.00 |
20,010.00 |
0.0M |
| 2025-07-22 |
19,910.00 |
19,930.00 |
19,860.00 |
19,900.00 |
0.0M |
| 2025-07-18 |
19,770.00 |
19,970.00 |
19,770.00 |
19,960.00 |
0.0M |
| 2025-07-17 |
19,580.00 |
19,670.00 |
19,550.00 |
19,660.00 |
0.0M |
| 2025-07-16 |
19,755.00 |
19,755.00 |
19,400.00 |
19,430.00 |
0.0M |
| 2025-07-15 |
19,595.00 |
19,840.00 |
19,595.00 |
19,795.00 |
0.0M |
| 2025-07-14 |
19,465.00 |
19,480.00 |
19,370.00 |
19,440.00 |
0.0M |
| 2025-07-11 |
19,680.00 |
19,790.00 |
19,535.00 |
19,670.00 |
0.0M |
| 2025-07-10 |
19,640.00 |
19,640.00 |
19,535.00 |
19,535.00 |
0.0M |
| 2025-07-09 |
19,410.00 |
19,425.00 |
19,370.00 |
19,425.00 |
0.0M |
| 2025-07-08 |
19,405.00 |
19,505.00 |
19,390.00 |
19,505.00 |
0.0M |
| 2025-07-07 |
19,640.00 |
19,645.00 |
19,560.00 |
19,595.00 |
0.0M |
| 2025-07-04 |
19,705.00 |
19,720.00 |
19,635.00 |
19,645.00 |
0.0M |
| 2025-07-03 |
19,405.00 |
19,500.00 |
19,405.00 |
19,495.00 |
0.0M |
| 2025-07-02 |
19,310.00 |
19,410.00 |
19,270.00 |
19,300.00 |
0.0M |
| 2025-07-01 |
19,390.00 |
19,390.00 |
19,195.00 |
19,195.00 |
0.0M |
| 2025-06-30 |
19,230.00 |
19,395.00 |
19,220.00 |
19,325.00 |
0.0M |
| 2025-06-27 |
18,900.00 |
19,050.00 |
18,900.00 |
19,050.00 |
0.0M |
| 2025-06-26 |
18,640.00 |
18,725.00 |
18,640.00 |
18,725.00 |
0.0M |
| 2025-06-25 |
18,840.00 |
18,840.00 |
18,640.00 |
18,695.00 |
0.0M |
| 2025-06-24 |
18,455.00 |
18,630.00 |
18,425.00 |
18,630.00 |
0.0M |
| 2025-06-23 |
17,810.00 |
17,880.00 |
17,745.00 |
17,875.00 |
0.0M |
| 2025-06-20 |
17,905.00 |
17,980.00 |
17,865.00 |
17,970.00 |
0.0M |
| 2025-06-19 |
18,000.00 |
18,005.00 |
17,830.00 |
17,900.00 |
0.0M |
| 2025-06-18 |
18,060.00 |
18,120.00 |
17,970.00 |
18,105.00 |
0.0M |
| 2025-06-17 |
18,270.00 |
18,270.00 |
18,130.00 |
18,250.00 |
0.0M |
| 2025-06-16 |
18,050.00 |
18,160.00 |
18,035.00 |
18,160.00 |
0.0M |
| 2025-06-13 |
18,260.00 |
18,260.00 |
17,790.00 |
17,880.00 |
0.0M |
| 2025-06-12 |
18,250.00 |
18,255.00 |
18,145.00 |
18,225.00 |
0.0M |
| 2025-06-11 |
18,415.00 |
18,415.00 |
18,280.00 |
18,315.00 |
0.0M |
| 2025-06-10 |
18,165.00 |
18,375.00 |
18,125.00 |
18,205.00 |
0.0M |
| 2025-06-09 |
18,150.00 |
18,170.00 |
17,910.00 |
17,910.00 |
0.0M |
| 2025-06-06 |
17,775.00 |
17,945.00 |
17,775.00 |
17,945.00 |
0.0M |
| 2025-06-05 |
18,065.00 |
18,065.00 |
17,975.00 |
17,980.00 |
0.0M |
| 2025-06-04 |
18,030.00 |
18,050.00 |
17,950.00 |
17,950.00 |
0.0M |
| 2025-06-03 |
17,715.00 |
17,755.00 |
17,660.00 |
17,680.00 |
0.0M |
| 2025-06-02 |
17,600.00 |
17,600.00 |
17,430.00 |
17,510.00 |
0.0M |
| 2025-05-30 |
17,610.00 |
17,715.00 |
17,515.00 |
17,620.00 |
0.0M |
| 2025-05-29 |
18,080.00 |
18,160.00 |
18,040.00 |
18,160.00 |
0.0M |
| 2025-05-28 |
17,780.00 |
17,780.00 |
17,710.00 |
17,740.00 |
0.0M |
| 2025-05-27 |
17,415.00 |
17,450.00 |
17,330.00 |
17,450.00 |
0.0M |
| 2025-05-26 |
17,330.00 |
17,430.00 |
17,320.00 |
17,430.00 |
0.0M |
| 2025-05-23 |
17,340.00 |
17,350.00 |
17,045.00 |
17,045.00 |
0.0M |
| 2025-05-22 |
17,305.00 |
17,380.00 |
17,300.00 |
17,345.00 |
0.0M |
| 2025-05-21 |
17,875.00 |
17,885.00 |
17,735.00 |
17,735.00 |
0.0M |
| 2025-05-20 |
18,050.00 |
18,085.00 |
17,875.00 |
17,875.00 |
0.0M |
| 2025-05-19 |
17,720.00 |
17,780.00 |
17,605.00 |
17,650.00 |
0.0M |
| 2025-05-16 |
17,760.00 |
17,790.00 |
17,695.00 |
17,735.00 |
0.0M |
| 2025-05-15 |
17,530.00 |
17,560.00 |
17,465.00 |
17,465.00 |
0.0M |
| 2025-05-14 |
17,600.00 |
17,620.00 |
17,545.00 |
17,600.00 |
0.0M |
| 2025-05-13 |
17,290.00 |
17,290.00 |
17,075.00 |
17,075.00 |
0.0M |
| 2025-05-12 |
16,660.00 |
16,765.00 |
16,640.00 |
16,765.00 |
0.0M |
| 2025-05-09 |
16,475.00 |
16,475.00 |
16,190.00 |
16,340.00 |
0.0M |
| 2025-05-08 |
16,080.00 |
16,980.00 |
16,045.00 |
16,980.00 |
0.0M |
| 2025-05-07 |
16,145.00 |
16,260.00 |
16,080.00 |
16,080.00 |
0.0M |
| 2025-05-02 |
15,890.00 |
16,230.00 |
15,850.00 |
16,145.00 |
0.0M |
| 2025-05-01 |
16,020.00 |
16,115.00 |
16,015.00 |
16,035.00 |
0.0M |
| 2025-04-30 |
15,655.00 |
15,685.00 |
15,550.00 |
15,580.00 |
0.0M |
| 2025-04-28 |
15,440.00 |
15,495.00 |
15,355.00 |
15,495.00 |
0.0M |
| 2025-04-25 |
15,430.00 |
15,545.00 |
15,395.00 |
15,460.00 |
0.0M |
| 2025-04-24 |
14,795.00 |
14,835.00 |
14,600.00 |
14,665.00 |
0.0M |
| 2025-04-23 |
14,805.00 |
14,805.00 |
14,620.00 |
14,775.00 |
0.0M |
| 2025-04-22 |
13,685.00 |
13,765.00 |
13,655.00 |
13,725.00 |
0.0M |
| 2025-04-21 |
14,345.00 |
14,345.00 |
14,000.00 |
14,055.00 |
0.0M |
| 2025-04-18 |
14,540.00 |
14,540.00 |
14,335.00 |
14,350.00 |
0.0M |
| 2025-04-17 |
14,225.00 |
14,500.00 |
14,210.00 |
14,465.00 |
0.0M |
| 2025-04-16 |
14,660.00 |
14,675.00 |
14,420.00 |
14,520.00 |
0.0M |
| 2025-04-15 |
14,860.00 |
14,950.00 |
14,850.00 |
14,850.00 |
0.0M |
| 2025-04-14 |
14,920.00 |
15,045.00 |
14,835.00 |
15,035.00 |
0.0M |
| 2025-04-11 |
13,965.00 |
14,635.00 |
13,795.00 |
14,500.00 |
0.0M |
| 2025-04-10 |
15,365.00 |
15,365.00 |
15,040.00 |
15,185.00 |
0.0M |
| 2025-04-09 |
12,440.00 |
12,800.00 |
12,140.00 |
12,455.00 |
0.0M |
| 2025-04-08 |
13,620.00 |
13,750.00 |
13,460.00 |
13,630.00 |
0.0M |
| 2025-04-07 |
13,175.00 |
13,175.00 |
12,250.00 |
12,295.00 |
0.0M |
| 2025-04-04 |
15,110.00 |
15,185.00 |
14,850.00 |
15,075.00 |
0.1M |
| 2025-04-03 |
15,650.00 |
15,895.00 |
15,620.00 |
15,740.00 |
0.0M |
| 2025-04-02 |
16,590.00 |
16,590.00 |
16,475.00 |
16,515.00 |
0.0M |
| 2025-04-01 |
16,305.00 |
16,370.00 |
16,235.00 |
16,370.00 |
0.0M |
| 2025-03-31 |
16,035.00 |
16,060.00 |
15,970.00 |
16,040.00 |
0.0M |
| 2025-03-28 |
16,910.00 |
16,965.00 |
16,865.00 |
16,930.00 |
0.0M |
| 2025-03-27 |
16,955.00 |
17,105.00 |
16,955.00 |
17,090.00 |
0.0M |
| 2025-03-26 |
17,480.00 |
17,505.00 |
17,400.00 |
17,410.00 |
0.0M |
| 2025-03-25 |
17,360.00 |
17,385.00 |
17,260.00 |
17,260.00 |
0.0M |
| 2025-03-24 |
17,000.00 |
17,040.00 |
17,000.00 |
17,035.00 |
0.0M |
| 2025-03-21 |
16,785.00 |
16,850.00 |
16,710.00 |
16,730.00 |
0.0M |
| 2025-03-19 |
16,550.00 |
16,630.00 |
16,540.00 |
16,550.00 |
0.0M |
| 2025-03-18 |
16,885.00 |
16,890.00 |
16,770.00 |
16,890.00 |
0.0M |
| 2025-03-17 |
16,475.00 |
16,530.00 |
16,455.00 |
16,455.00 |
0.0M |
| 2025-03-14 |
16,150.00 |
16,260.00 |
16,140.00 |
16,200.00 |
0.0M |
| 2025-03-13 |
16,560.00 |
16,565.00 |
16,215.00 |
16,215.00 |
0.0M |
| 2025-03-12 |
16,400.00 |
16,420.00 |
16,355.00 |
16,380.00 |
0.0M |
| 2025-03-11 |
16,465.00 |
16,675.00 |
16,195.00 |
16,675.00 |
0.1M |
| 2025-03-10 |
17,240.00 |
17,345.00 |
17,200.00 |
17,330.00 |
0.0M |
| 2025-03-07 |
17,410.00 |
17,490.00 |
17,340.00 |
17,380.00 |
0.0M |
| 2025-03-06 |
17,905.00 |
17,940.00 |
17,875.00 |
17,930.00 |
0.0M |
| 2025-03-05 |
17,850.00 |
17,860.00 |
17,700.00 |
17,780.00 |
0.0M |
| 2025-03-04 |
18,065.00 |
18,150.00 |
18,010.00 |
18,150.00 |
0.0M |
| 2025-03-03 |
18,690.00 |
18,730.00 |
18,555.00 |
18,720.00 |
0.0M |
| 2025-02-28 |
18,180.00 |
18,195.00 |
18,005.00 |
18,160.00 |
0.0M |
| 2025-02-27 |
18,760.00 |
18,860.00 |
18,650.00 |
18,705.00 |
0.0M |
| 2025-02-26 |
18,955.00 |
18,955.00 |
18,750.00 |
18,835.00 |
0.0M |
| 2025-02-25 |
18,910.00 |
18,975.00 |
18,910.00 |
18,965.00 |
0.0M |
| 2025-02-21 |
19,765.00 |
19,780.00 |
19,725.00 |
19,740.00 |
0.0M |
| 2025-02-20 |
19,900.00 |
19,900.00 |
19,815.00 |
19,855.00 |
0.0M |
| 2025-02-19 |
19,850.00 |
19,895.00 |
19,850.00 |
19,880.00 |
0.0M |
| 2025-02-18 |
19,820.00 |
19,830.00 |
19,790.00 |
19,825.00 |
0.0M |
| 2025-02-17 |
19,800.00 |
19,825.00 |
19,750.00 |
19,820.00 |
0.0M |
| 2025-02-14 |
19,750.00 |
19,820.00 |
19,735.00 |
19,795.00 |
0.0M |
| 2025-02-13 |
19,455.00 |
19,470.00 |
19,420.00 |
19,450.00 |
0.0M |
| 2025-02-12 |
19,645.00 |
19,645.00 |
19,450.00 |
19,465.00 |
0.0M |
| 2025-02-10 |
19,295.00 |
19,355.00 |
19,275.00 |
19,340.00 |
0.0M |
| 2025-02-07 |
19,550.00 |
19,600.00 |
19,310.00 |
19,310.00 |
0.0M |
| 2025-02-06 |
19,480.00 |
19,565.00 |
19,475.00 |
19,550.00 |
0.0M |
| 2025-02-05 |
19,275.00 |
19,275.00 |
19,075.00 |
19,125.00 |
0.0M |
| 2025-02-04 |
19,265.00 |
19,265.00 |
18,850.00 |
18,965.00 |
0.0M |
| 2025-02-03 |
18,735.00 |
18,740.00 |
18,515.00 |
18,595.00 |
0.0M |
| 2025-01-31 |
19,605.00 |
19,680.00 |
19,555.00 |
19,680.00 |
0.0M |
| 2025-01-30 |
19,595.00 |
19,595.00 |
19,345.00 |
19,485.00 |
0.0M |
| 2025-01-29 |
19,545.00 |
19,600.00 |
19,470.00 |
19,595.00 |
0.0M |
| 2025-01-28 |
19,240.00 |
19,550.00 |
19,125.00 |
19,280.00 |
0.0M |
| 2025-01-27 |
19,590.00 |
19,590.00 |
19,275.00 |
19,275.00 |
0.0M |
| 2025-01-24 |
19,865.00 |
19,915.00 |
19,840.00 |
19,860.00 |
0.0M |
| 2025-01-23 |
19,670.00 |
19,675.00 |
19,625.00 |
19,650.00 |
0.0M |
| 2025-01-22 |
19,535.00 |
19,575.00 |
19,525.00 |
19,575.00 |
0.0M |
| 2025-01-21 |
19,370.00 |
19,370.00 |
18,905.00 |
19,065.00 |
0.0M |
| 2025-01-20 |
19,245.00 |
19,500.00 |
19,025.00 |
19,140.00 |
0.0M |
| 2025-01-17 |
18,765.00 |
18,905.00 |
18,760.00 |
18,845.00 |
0.0M |
| 2025-01-16 |
18,910.00 |
18,930.00 |
18,840.00 |
18,870.00 |
0.0M |
| 2025-01-15 |
18,245.00 |
18,255.00 |
18,210.00 |
18,220.00 |
0.0M |
| 2025-01-14 |
18,265.00 |
18,345.00 |
18,220.00 |
18,345.00 |
0.0M |
| 2025-01-10 |
18,530.00 |
18,735.00 |
18,460.00 |
18,700.00 |
0.0M |
| 2025-01-09 |
18,700.00 |
19,040.00 |
18,580.00 |
18,700.00 |
0.0M |
| 2025-01-08 |
18,700.00 |
19,100.00 |
18,685.00 |
19,100.00 |
0.0M |
| 2025-01-07 |
19,180.00 |
19,180.00 |
19,015.00 |
19,075.00 |
0.0M |
| 2025-01-06 |
18,990.00 |
19,105.00 |
18,845.00 |
18,900.00 |
0.0M |