| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.28 |
22.28 |
22.12 |
22.13 |
2,417.7K |
| 09:35 |
22.14 |
22.15 |
22.12 |
22.15 |
1,797.5K |
| 09:40 |
22.14 |
22.20 |
22.14 |
22.16 |
1,321.8K |
| 09:45 |
22.16 |
22.22 |
22.15 |
22.20 |
858.8K |
| 09:50 |
22.18 |
22.22 |
22.17 |
22.21 |
880.7K |
| 09:55 |
22.22 |
22.22 |
22.18 |
22.19 |
689.6K |
| 10:00 |
22.18 |
22.21 |
22.15 |
22.21 |
870.2K |
| 10:05 |
22.21 |
22.24 |
22.18 |
22.19 |
857.7K |
| 10:10 |
22.18 |
22.19 |
22.15 |
22.16 |
572.6K |
| 10:15 |
22.16 |
22.19 |
22.15 |
22.17 |
520.2K |
| 10:20 |
22.17 |
22.18 |
22.15 |
22.16 |
416.3K |
| 10:25 |
22.17 |
22.17 |
22.14 |
22.14 |
561.5K |
| 10:30 |
22.15 |
22.18 |
22.15 |
22.18 |
513.2K |
| 10:35 |
22.18 |
22.19 |
22.15 |
22.15 |
298.3K |
| 10:40 |
22.15 |
22.16 |
22.12 |
22.12 |
2,175.8K |
| 10:45 |
22.13 |
22.15 |
22.11 |
22.15 |
368.3K |
| 10:50 |
22.15 |
22.15 |
22.13 |
22.14 |
518.5K |
| 10:55 |
22.15 |
22.15 |
22.11 |
22.12 |
1,078.9K |
| 11:00 |
22.12 |
22.12 |
22.07 |
22.09 |
2,508.9K |
| 11:05 |
22.09 |
22.10 |
22.08 |
22.10 |
609.6K |
| 11:10 |
22.10 |
22.12 |
22.08 |
22.11 |
362.8K |
| 11:15 |
22.12 |
22.13 |
22.10 |
22.11 |
323.7K |
| 11:20 |
22.11 |
22.15 |
22.11 |
22.14 |
416.7K |
| 11:25 |
22.13 |
22.15 |
22.13 |
22.14 |
514.9K |
| 13:00 |
22.15 |
22.18 |
22.11 |
22.12 |
1,816.7K |
| 13:05 |
22.12 |
22.15 |
22.11 |
22.14 |
613.7K |
| 13:10 |
22.14 |
22.14 |
22.10 |
22.10 |
612.0K |
| 13:15 |
22.10 |
22.13 |
22.10 |
22.13 |
711.1K |
| 13:20 |
22.12 |
22.15 |
22.12 |
22.12 |
428.6K |
| 13:25 |
22.13 |
22.17 |
22.11 |
22.15 |
824.3K |
| 13:30 |
22.15 |
22.19 |
22.15 |
22.17 |
487.5K |
| 13:35 |
22.18 |
22.20 |
22.17 |
22.18 |
293.4K |
| 13:40 |
22.19 |
22.21 |
22.18 |
22.21 |
731.1K |
| 13:45 |
22.21 |
22.24 |
22.20 |
22.23 |
613.4K |
| 13:50 |
22.23 |
22.23 |
22.20 |
22.22 |
472.7K |
| 13:55 |
22.22 |
22.22 |
22.18 |
22.19 |
389.0K |
| 14:00 |
22.21 |
22.22 |
22.19 |
22.19 |
602.8K |
| 14:05 |
22.20 |
22.22 |
22.19 |
22.20 |
594.9K |
| 14:10 |
22.20 |
22.21 |
22.18 |
22.20 |
374.8K |
| 14:15 |
22.20 |
22.22 |
22.20 |
22.22 |
585.5K |
| 14:20 |
22.21 |
22.22 |
22.18 |
22.20 |
556.4K |
| 14:25 |
22.21 |
22.21 |
22.17 |
22.18 |
443.0K |
| 14:30 |
22.18 |
22.20 |
22.17 |
22.19 |
528.7K |
| 14:35 |
22.18 |
22.21 |
22.18 |
22.20 |
737.5K |
| 14:40 |
22.20 |
22.21 |
22.20 |
22.21 |
630.1K |
| 14:45 |
22.22 |
22.25 |
22.21 |
22.24 |
1,404.9K |
| 14:50 |
22.25 |
22.27 |
22.24 |
22.26 |
1,593.9K |
| 14:55 |
22.26 |
22.26 |
22.25 |
22.25 |
670.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
22.60 |
23.10 |
22.52 |
22.96 |
83.1M |
| 2025-09-29 |
22.84 |
22.90 |
22.39 |
22.69 |
64.6M |
| 2025-09-26 |
22.69 |
23.14 |
22.58 |
22.84 |
83.2M |
| 2025-09-25 |
22.22 |
22.65 |
22.16 |
22.60 |
72.3M |
| 2025-09-24 |
22.29 |
22.29 |
22.07 |
22.23 |
39.0M |
| 2025-09-23 |
22.38 |
22.53 |
22.05 |
22.32 |
59.1M |
| 2025-09-22 |
22.31 |
22.53 |
22.21 |
22.32 |
41.3M |
| 2025-09-19 |
22.29 |
22.55 |
22.11 |
22.30 |
80.9M |
| 2025-09-18 |
22.45 |
22.59 |
22.21 |
22.29 |
57.3M |
| 2025-09-17 |
22.14 |
22.44 |
22.14 |
22.42 |
48.7M |
| 2025-09-16 |
22.43 |
22.44 |
22.01 |
22.17 |
43.6M |
| 2025-09-15 |
22.25 |
22.65 |
22.25 |
22.44 |
59.2M |
| 2025-09-12 |
22.39 |
22.45 |
22.22 |
22.24 |
45.2M |
| 2025-09-11 |
22.21 |
22.44 |
22.15 |
22.41 |
83.3M |
| 2025-09-10 |
22.23 |
22.28 |
22.00 |
22.21 |
59.0M |
| 2025-09-09 |
22.22 |
22.30 |
22.05 |
22.22 |
74.6M |
| 2025-09-08 |
21.49 |
22.28 |
21.44 |
22.25 |
128.0M |
| 2025-09-05 |
21.12 |
21.48 |
21.12 |
21.43 |
50.5M |
| 2025-09-04 |
21.21 |
21.47 |
21.08 |
21.30 |
86.8M |
| 2025-09-03 |
21.69 |
21.73 |
21.25 |
21.38 |
86.2M |
| 2025-09-02 |
21.61 |
21.78 |
21.51 |
21.69 |
58.6M |
| 2025-09-01 |
21.83 |
21.87 |
21.58 |
21.60 |
86.8M |
| 2025-08-29 |
22.09 |
22.20 |
21.73 |
21.75 |
122.7M |
| 2025-08-28 |
22.01 |
22.28 |
21.85 |
22.09 |
79.5M |
| 2025-08-27 |
22.38 |
22.45 |
22.00 |
22.00 |
82.0M |
| 2025-08-26 |
22.34 |
22.50 |
22.17 |
22.35 |
65.1M |
| 2025-08-25 |
21.92 |
22.34 |
21.91 |
22.28 |
111.0M |
| 2025-08-22 |
21.95 |
21.95 |
21.75 |
21.86 |
76.7M |
| 2025-08-21 |
21.84 |
21.99 |
21.83 |
21.96 |
64.9M |
| 2025-08-20 |
21.81 |
21.82 |
21.71 |
21.81 |
50.8M |
| 2025-08-19 |
21.84 |
21.98 |
21.80 |
21.81 |
46.2M |
| 2025-08-18 |
21.79 |
22.03 |
21.76 |
21.79 |
79.6M |
| 2025-08-15 |
21.71 |
21.88 |
21.71 |
21.79 |
40.1M |
| 2025-08-14 |
21.88 |
21.97 |
21.76 |
21.78 |
41.8M |
| 2025-08-13 |
21.93 |
21.97 |
21.85 |
21.87 |
46.8M |
| 2025-08-12 |
21.99 |
22.02 |
21.91 |
21.93 |
29.6M |
| 2025-08-11 |
22.09 |
22.10 |
21.98 |
22.01 |
34.7M |
| 2025-08-08 |
22.10 |
22.13 |
22.00 |
22.08 |
33.4M |
| 2025-08-07 |
21.97 |
22.14 |
21.92 |
22.10 |
38.4M |
| 2025-08-06 |
21.91 |
21.97 |
21.82 |
21.96 |
24.3M |
| 2025-08-05 |
21.90 |
21.94 |
21.80 |
21.92 |
28.0M |
| 2025-08-04 |
21.73 |
21.89 |
21.70 |
21.89 |
25.9M |
| 2025-08-01 |
21.92 |
21.92 |
21.72 |
21.80 |
40.4M |
| 2025-07-31 |
21.97 |
22.03 |
21.87 |
21.88 |
44.6M |
| 2025-07-30 |
22.10 |
22.16 |
21.96 |
22.00 |
45.0M |
| 2025-07-29 |
22.09 |
22.16 |
21.97 |
22.10 |
50.2M |
| 2025-07-28 |
22.27 |
22.30 |
22.12 |
22.14 |
47.8M |
| 2025-07-25 |
22.39 |
22.57 |
22.22 |
22.22 |
62.6M |
| 2025-07-24 |
22.50 |
22.55 |
22.25 |
22.44 |
86.8M |
| 2025-07-23 |
23.99 |
23.99 |
22.53 |
22.65 |
185.2M |
| 2025-07-22 |
23.27 |
23.99 |
22.62 |
23.64 |
215.0M |
| 2025-07-21 |
22.80 |
23.08 |
22.46 |
22.93 |
200.4M |
| 2025-07-18 |
21.90 |
21.92 |
21.67 |
21.79 |
34.2M |
| 2025-07-17 |
21.75 |
21.90 |
21.70 |
21.90 |
21.6M |
| 2025-07-16 |
21.80 |
21.82 |
21.71 |
21.71 |
23.9M |
| 2025-07-15 |
21.89 |
21.95 |
21.72 |
21.82 |
25.5M |
| 2025-07-14 |
21.87 |
22.03 |
21.83 |
21.85 |
36.1M |
| 2025-07-11 |
21.90 |
22.01 |
21.84 |
21.86 |
41.1M |
| 2025-07-10 |
22.09 |
22.17 |
21.87 |
21.87 |
41.2M |
| 2025-07-09 |
22.09 |
22.19 |
22.03 |
22.09 |
23.9M |
| 2025-07-08 |
22.20 |
22.27 |
22.05 |
22.09 |
34.0M |
| 2025-07-07 |
22.08 |
22.23 |
22.04 |
22.16 |
17.3M |
| 2025-07-04 |
22.06 |
22.15 |
21.97 |
22.03 |
17.4M |
| 2025-07-03 |
22.11 |
22.18 |
22.00 |
22.07 |
20.4M |
| 2025-07-02 |
22.20 |
22.27 |
22.06 |
22.18 |
16.7M |
| 2025-07-01 |
22.42 |
22.43 |
22.18 |
22.21 |
20.9M |
| 2025-06-30 |
22.30 |
22.46 |
22.18 |
22.41 |
23.6M |
| 2025-06-27 |
22.37 |
22.38 |
22.17 |
22.26 |
20.8M |
| 2025-06-26 |
22.77 |
22.93 |
22.73 |
22.73 |
21.7M |
| 2025-06-25 |
22.62 |
22.91 |
22.47 |
22.83 |
26.2M |
| 2025-06-24 |
22.77 |
22.83 |
22.55 |
22.62 |
29.1M |
| 2025-06-23 |
22.70 |
22.83 |
22.39 |
22.76 |
22.3M |
| 2025-06-20 |
22.61 |
22.93 |
22.49 |
22.82 |
29.6M |
| 2025-06-19 |
22.54 |
22.76 |
22.35 |
22.48 |
38.9M |
| 2025-06-18 |
22.50 |
22.79 |
22.49 |
22.58 |
21.2M |
| 2025-06-17 |
22.45 |
22.56 |
22.38 |
22.54 |
17.9M |
| 2025-06-16 |
22.35 |
22.49 |
22.16 |
22.45 |
22.2M |
| 2025-06-13 |
22.39 |
22.50 |
22.31 |
22.38 |
22.9M |
| 2025-06-12 |
22.28 |
22.58 |
22.23 |
22.39 |
22.4M |
| 2025-06-11 |
22.18 |
22.34 |
22.13 |
22.27 |
27.5M |
| 2025-06-10 |
22.31 |
22.39 |
22.10 |
22.18 |
27.0M |
| 2025-06-09 |
22.37 |
22.44 |
22.15 |
22.30 |
26.8M |
| 2025-06-06 |
22.14 |
22.47 |
22.03 |
22.37 |
34.7M |
| 2025-06-05 |
21.98 |
22.14 |
21.88 |
22.11 |
34.0M |
| 2025-06-04 |
21.85 |
21.99 |
21.72 |
21.86 |
40.2M |
| 2025-06-03 |
21.97 |
22.12 |
21.80 |
21.85 |
41.9M |
| 2025-05-30 |
22.11 |
22.30 |
21.87 |
22.19 |
27.6M |
| 2025-05-29 |
22.11 |
22.26 |
22.00 |
22.18 |
16.2M |
| 2025-05-28 |
22.14 |
22.30 |
22.04 |
22.04 |
16.8M |
| 2025-05-27 |
22.24 |
22.33 |
22.11 |
22.11 |
15.9M |
| 2025-05-26 |
22.44 |
22.72 |
22.18 |
22.24 |
21.4M |
| 2025-05-23 |
23.00 |
23.15 |
22.45 |
22.45 |
27.0M |
| 2025-05-22 |
22.74 |
23.09 |
22.74 |
23.08 |
22.5M |
| 2025-05-21 |
22.87 |
22.98 |
22.77 |
22.77 |
15.1M |
| 2025-05-20 |
22.95 |
22.98 |
22.72 |
22.92 |
20.0M |
| 2025-05-19 |
22.72 |
22.94 |
22.62 |
22.90 |
13.4M |
| 2025-05-16 |
22.80 |
22.88 |
22.55 |
22.66 |
19.3M |
| 2025-05-15 |
22.97 |
23.10 |
22.80 |
22.83 |
14.9M |
| 2025-05-14 |
22.93 |
23.10 |
22.78 |
23.04 |
19.3M |
| 2025-05-13 |
22.99 |
23.05 |
22.72 |
22.99 |
21.1M |
| 2025-05-12 |
22.96 |
23.18 |
22.79 |
22.96 |
21.6M |
| 2025-05-09 |
22.92 |
22.98 |
22.74 |
22.89 |
18.0M |
| 2025-05-08 |
22.50 |
22.96 |
22.38 |
22.92 |
30.2M |
| 2025-05-07 |
22.71 |
22.71 |
22.30 |
22.60 |
38.8M |
| 2025-05-06 |
22.13 |
22.32 |
22.03 |
22.32 |
32.4M |
| 2025-04-30 |
22.21 |
22.29 |
22.10 |
22.15 |
23.6M |
| 2025-04-29 |
22.96 |
23.00 |
22.15 |
22.21 |
53.0M |
| 2025-04-28 |
22.88 |
23.18 |
22.88 |
23.10 |
15.5M |
| 2025-04-25 |
23.20 |
23.28 |
22.85 |
22.88 |
23.3M |
| 2025-04-24 |
22.90 |
23.20 |
22.87 |
23.13 |
17.8M |
| 2025-04-23 |
23.21 |
23.21 |
22.82 |
22.90 |
23.4M |
| 2025-04-22 |
23.17 |
23.38 |
23.05 |
23.06 |
17.2M |
| 2025-04-21 |
23.21 |
23.39 |
23.10 |
23.17 |
15.6M |
| 2025-04-18 |
23.40 |
23.43 |
23.26 |
23.30 |
15.1M |
| 2025-04-17 |
23.57 |
23.60 |
23.33 |
23.60 |
21.7M |
| 2025-04-16 |
23.52 |
23.64 |
23.17 |
23.63 |
30.4M |
| 2025-04-15 |
23.45 |
23.54 |
23.23 |
23.51 |
23.1M |
| 2025-04-14 |
23.38 |
23.48 |
23.08 |
23.41 |
28.3M |
| 2025-04-11 |
23.94 |
23.96 |
23.01 |
23.36 |
44.7M |
| 2025-04-10 |
24.60 |
24.65 |
23.30 |
23.36 |
65.2M |
| 2025-04-09 |
23.20 |
23.96 |
23.00 |
23.96 |
99.4M |
| 2025-04-08 |
22.00 |
23.25 |
21.90 |
23.17 |
116.1M |
| 2025-04-07 |
21.70 |
22.43 |
21.31 |
21.86 |
88.7M |
| 2025-04-03 |
21.60 |
22.42 |
21.60 |
22.33 |
42.0M |
| 2025-04-02 |
22.07 |
22.22 |
21.90 |
21.90 |
19.4M |
| 2025-04-01 |
21.88 |
22.14 |
21.72 |
22.11 |
25.0M |
| 2025-03-31 |
22.27 |
22.37 |
21.90 |
21.90 |
31.8M |
| 2025-03-28 |
22.47 |
22.54 |
22.25 |
22.33 |
23.5M |
| 2025-03-27 |
22.40 |
22.52 |
22.29 |
22.48 |
19.2M |
| 2025-03-26 |
22.45 |
22.68 |
22.28 |
22.46 |
27.0M |
| 2025-03-25 |
22.24 |
22.70 |
22.15 |
22.50 |
34.8M |
| 2025-03-24 |
22.16 |
22.43 |
22.10 |
22.25 |
27.8M |
| 2025-03-21 |
22.44 |
22.67 |
22.15 |
22.15 |
37.0M |
| 2025-03-20 |
22.31 |
22.56 |
22.19 |
22.49 |
28.4M |
| 2025-03-19 |
22.47 |
22.50 |
22.25 |
22.35 |
29.4M |
| 2025-03-18 |
22.56 |
22.67 |
22.38 |
22.45 |
28.0M |
| 2025-03-17 |
22.61 |
22.72 |
22.42 |
22.48 |
33.3M |
| 2025-03-14 |
22.45 |
22.78 |
22.40 |
22.56 |
50.5M |
| 2025-03-13 |
22.29 |
22.61 |
22.26 |
22.40 |
30.9M |
| 2025-03-12 |
22.47 |
22.48 |
22.12 |
22.40 |
38.2M |
| 2025-03-11 |
22.10 |
22.45 |
22.10 |
22.38 |
32.7M |
| 2025-03-10 |
22.90 |
22.93 |
22.33 |
22.39 |
54.1M |
| 2025-03-07 |
23.26 |
23.30 |
22.87 |
22.90 |
44.6M |
| 2025-03-06 |
23.59 |
23.59 |
23.23 |
23.30 |
37.7M |
| 2025-03-05 |
23.51 |
23.79 |
23.45 |
23.48 |
26.2M |
| 2025-03-04 |
23.45 |
23.88 |
23.42 |
23.62 |
24.1M |
| 2025-03-03 |
23.56 |
23.92 |
23.50 |
23.59 |
32.8M |
| 2025-02-28 |
23.15 |
24.04 |
23.07 |
23.45 |
60.3M |
| 2025-02-27 |
23.12 |
23.24 |
22.97 |
23.15 |
32.5M |
| 2025-02-26 |
23.10 |
23.20 |
22.95 |
23.17 |
32.0M |
| 2025-02-25 |
23.29 |
23.48 |
23.10 |
23.14 |
33.6M |
| 2025-02-24 |
23.66 |
23.73 |
23.35 |
23.47 |
32.9M |
| 2025-02-21 |
23.40 |
23.78 |
23.25 |
23.62 |
42.4M |
| 2025-02-20 |
23.33 |
23.34 |
23.01 |
23.22 |
26.5M |
| 2025-02-19 |
23.40 |
23.51 |
23.22 |
23.33 |
30.1M |
| 2025-02-18 |
23.60 |
23.88 |
23.39 |
23.50 |
24.9M |
| 2025-02-17 |
23.96 |
23.97 |
23.45 |
23.62 |
31.3M |
| 2025-02-14 |
23.02 |
23.75 |
23.01 |
23.69 |
53.2M |
| 2025-02-13 |
23.18 |
23.34 |
23.02 |
23.05 |
32.4M |
| 2025-02-12 |
23.08 |
23.26 |
22.97 |
23.14 |
34.9M |
| 2025-02-11 |
23.22 |
23.25 |
22.92 |
23.06 |
22.2M |
| 2025-02-10 |
23.15 |
23.35 |
23.00 |
23.22 |
32.8M |
| 2025-02-07 |
23.08 |
23.41 |
22.87 |
23.13 |
38.2M |
| 2025-02-06 |
22.82 |
23.07 |
22.81 |
23.06 |
29.1M |
| 2025-02-05 |
23.23 |
23.26 |
22.81 |
22.90 |
27.0M |
| 2025-01-27 |
23.33 |
23.54 |
23.08 |
23.08 |
20.0M |
| 2025-01-24 |
22.78 |
23.57 |
22.74 |
23.32 |
36.5M |
| 2025-01-23 |
23.59 |
23.71 |
22.74 |
22.84 |
41.5M |
| 2025-01-22 |
23.70 |
23.82 |
23.08 |
23.53 |
27.0M |
| 2025-01-21 |
23.05 |
23.60 |
22.93 |
23.42 |
29.9M |
| 2025-01-20 |
23.23 |
23.52 |
22.81 |
22.87 |
32.8M |
| 2025-01-17 |
22.90 |
23.27 |
22.66 |
22.97 |
23.2M |
| 2025-01-16 |
23.27 |
23.53 |
22.76 |
22.90 |
28.5M |
| 2025-01-15 |
23.60 |
23.76 |
23.22 |
23.24 |
18.8M |
| 2025-01-14 |
23.20 |
23.87 |
22.89 |
23.70 |
22.1M |
| 2025-01-13 |
23.34 |
23.62 |
23.08 |
23.20 |
16.5M |
| 2025-01-10 |
23.85 |
23.85 |
23.45 |
23.45 |
12.8M |
| 2025-01-09 |
23.55 |
24.06 |
23.35 |
23.71 |
19.5M |
| 2025-01-08 |
23.76 |
23.86 |
23.29 |
23.60 |
18.8M |
| 2025-01-07 |
23.78 |
24.15 |
23.63 |
23.75 |
17.2M |
| 2025-01-06 |
24.05 |
24.15 |
23.63 |
23.79 |
19.3M |
| 2025-01-03 |
24.15 |
24.44 |
23.78 |
23.86 |
20.0M |
| 2025-01-02 |
25.20 |
25.25 |
24.07 |
24.22 |
35.0M |