25.21
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 26.07 | 26.07 | 26.07 | 26.07 | 0.2K |
| 10:05 | 26.08 | 26.08 | 26.08 | 26.08 | 0.1K |
| 11:35 | 25.86 | 25.86 | 25.86 | 25.86 | 0.1K |
| 12:00 | 25.81 | 25.81 | 25.80 | 25.80 | 0.3K |
| 13:05 | 25.80 | 25.80 | 25.80 | 25.80 | 50.0K |
| 14:15 | 25.83 | 25.83 | 25.83 | 25.83 | 0.3K |
| 15:25 | 25.93 | 25.93 | 25.93 | 25.93 | 0.4K |
| 15:35 | 26.13 | 26.84 | 26.13 | 26.84 | 2.3K |
| 16:05 | 25.86 | 26.49 | 25.86 | 26.49 | 1.8K |
| 16:15 | 25.85 | 26.08 | 25.83 | 26.08 | 1.9K |
| 16:20 | 26.20 | 26.29 | 26.20 | 26.29 | 1.5K |
| 16:25 | 26.49 | 27.44 | 26.20 | 27.44 | 8.4K |
| 16:30 | 26.51 | 26.51 | 26.00 | 26.00 | 2.3K |
| 16:35 | 26.00 | 26.00 | 26.00 | 26.00 | 0.5K |
| 16:40 | 26.32 | 27.27 | 25.90 | 26.00 | 8.4K |
| 16:45 | 26.00 | 26.00 | 26.00 | 26.00 | 2.3K |
| 16:50 | 25.84 | 25.99 | 25.80 | 25.99 | 4.3K |
| 16:55 | 25.96 | 25.96 | 25.96 | 25.96 | 0.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-02 | 25.40 | 25.50 | 25.20 | 25.21 | 0.0M |
| 2025-10-01 | 25.45 | 25.53 | 25.14 | 25.34 | 0.0M |
| 2025-09-30 | 25.01 | 25.30 | 25.00 | 25.27 | 0.0M |
| 2025-09-29 | 26.10 | 26.10 | 25.12 | 25.20 | 0.0M |
| 2025-09-26 | 26.07 | 27.44 | 25.80 | 25.96 | 0.1M |
| 2025-09-25 | 26.98 | 26.98 | 25.56 | 26.20 | 0.0M |
| 2025-09-24 | 25.59 | 27.46 | 25.57 | 27.46 | 0.0M |
| 2025-09-23 | 25.99 | 26.19 | 25.81 | 25.92 | 0.0M |
| 2025-09-22 | 26.15 | 26.16 | 25.70 | 25.71 | 0.0M |
| 2025-09-19 | 25.80 | 26.17 | 25.79 | 26.15 | 0.0M |
| 2025-09-18 | 26.03 | 26.03 | 25.76 | 25.76 | 0.0M |
| 2025-09-17 | 25.66 | 26.15 | 25.65 | 26.15 | 0.0M |
| 2025-09-16 | 26.10 | 26.11 | 26.05 | 26.10 | 0.0M |
| 2025-09-15 | 26.11 | 26.50 | 26.10 | 26.10 | 0.0M |
| 2025-09-12 | 26.17 | 26.38 | 26.17 | 26.21 | 0.0M |
| 2025-09-11 | 25.89 | 26.29 | 25.89 | 26.12 | 0.0M |
| 2025-09-10 | 25.67 | 26.20 | 25.67 | 25.92 | 0.0M |
| 2025-09-09 | 25.90 | 25.99 | 25.79 | 25.79 | 0.0M |
| 2025-09-08 | 26.70 | 26.70 | 25.75 | 25.75 | 0.0M |
| 2025-09-05 | 26.83 | 27.01 | 26.70 | 26.70 | 0.0M |
| 2025-09-04 | 26.96 | 27.27 | 26.50 | 26.50 | 0.0M |
| 2025-09-03 | 26.70 | 26.96 | 26.70 | 26.96 | 0.0M |
| 2025-09-02 | 26.60 | 26.96 | 26.60 | 26.78 | 0.0M |
| 2025-09-01 | 26.76 | 26.93 | 26.54 | 26.65 | 0.0M |
| 2025-08-29 | 26.51 | 26.83 | 26.51 | 26.70 | 0.0M |
| 2025-08-28 | 26.14 | 26.88 | 26.14 | 26.49 | 0.0M |
| 2025-08-27 | 26.05 | 26.18 | 26.05 | 26.05 | 0.0M |
| 2025-08-26 | 26.01 | 26.44 | 26.00 | 26.00 | 0.0M |
| 2025-08-25 | 26.41 | 26.50 | 26.21 | 26.46 | 0.0M |
| 2025-08-22 | 26.09 | 26.41 | 25.68 | 26.41 | 0.0M |
| 2025-08-21 | 26.41 | 26.41 | 25.93 | 25.97 | 0.0M |
| 2025-08-20 | 26.00 | 26.17 | 25.52 | 25.98 | 0.0M |
| 2025-08-19 | 26.25 | 26.25 | 25.94 | 25.94 | 0.0M |
| 2025-08-18 | 25.96 | 26.27 | 25.93 | 26.11 | 0.0M |
| 2025-08-15 | 25.70 | 26.00 | 25.40 | 26.00 | 0.0M |
| 2025-08-14 | 25.79 | 26.05 | 25.47 | 25.60 | 0.0M |
| 2025-08-13 | 25.52 | 26.24 | 25.40 | 25.60 | 0.0M |
| 2025-08-12 | 26.00 | 26.20 | 25.62 | 25.80 | 0.0M |
| 2025-08-11 | 25.19 | 26.43 | 25.17 | 26.00 | 0.0M |
| 2025-08-08 | 24.99 | 25.59 | 24.99 | 25.10 | 0.0M |
| 2025-08-07 | 26.39 | 26.46 | 25.20 | 25.50 | 0.0M |
| 2025-08-06 | 26.35 | 26.99 | 25.82 | 26.46 | 0.0M |
| 2025-08-05 | 25.05 | 26.38 | 25.05 | 26.35 | 0.0M |
| 2025-08-04 | 25.99 | 25.99 | 24.90 | 25.05 | 0.0M |
| 2025-08-01 | 25.41 | 25.98 | 24.90 | 25.37 | 0.0M |
| 2025-07-31 | 25.33 | 26.29 | 25.33 | 25.80 | 0.0M |
| 2025-07-30 | 25.45 | 26.00 | 25.45 | 25.70 | 0.0M |
| 2025-07-29 | 25.03 | 26.26 | 25.02 | 25.50 | 0.0M |
| 2025-07-28 | 25.66 | 25.99 | 25.30 | 25.50 | 0.0M |
| 2025-07-25 | 26.17 | 26.17 | 25.59 | 25.60 | 0.0M |
| 2025-07-24 | 25.70 | 26.55 | 25.23 | 26.12 | 0.0M |
| 2025-07-23 | 25.34 | 25.86 | 25.27 | 25.70 | 0.0M |
| 2025-07-22 | 25.50 | 26.43 | 25.50 | 25.54 | 0.0M |
| 2025-07-21 | 25.95 | 25.95 | 25.32 | 25.54 | 0.0M |
| 2025-07-18 | 25.52 | 26.44 | 24.90 | 25.00 | 0.0M |
| 2025-07-17 | 26.77 | 26.77 | 25.51 | 25.52 | 0.0M |
| 2025-07-16 | 25.26 | 27.48 | 25.07 | 26.49 | 0.0M |
| 2025-07-15 | 25.06 | 25.07 | 25.05 | 25.05 | 0.0M |
| 2025-07-14 | 25.00 | 25.29 | 24.70 | 24.95 | 0.0M |
| 2025-07-11 | 25.00 | 25.05 | 24.14 | 24.48 | 0.0M |
| 2025-07-10 | 24.18 | 25.89 | 24.17 | 25.00 | 0.0M |
| 2025-07-09 | 24.53 | 25.23 | 24.52 | 24.68 | 0.0M |
| 2025-07-08 | 25.39 | 25.40 | 25.00 | 25.00 | 0.0M |
| 2025-07-07 | 25.48 | 25.50 | 25.00 | 25.11 | 0.0M |
| 2025-07-04 | 25.50 | 25.59 | 25.50 | 25.50 | 0.0M |
| 2025-07-03 | 25.67 | 26.40 | 25.67 | 25.83 | 0.0M |
| 2025-07-02 | 26.30 | 26.40 | 25.55 | 26.20 | 0.0M |
| 2025-07-01 | 26.70 | 26.70 | 25.75 | 25.75 | 0.0M |
| 2025-06-30 | 26.79 | 27.18 | 26.00 | 26.00 | 0.0M |
| 2025-06-27 | 25.98 | 26.96 | 25.70 | 26.00 | 0.0M |
| 2025-06-26 | 26.49 | 26.95 | 25.55 | 25.61 | 0.0M |
| 2025-06-25 | 26.38 | 26.50 | 25.66 | 26.49 | 0.0M |
| 2025-06-24 | 25.94 | 26.03 | 25.71 | 26.03 | 0.0M |
| 2025-06-23 | 26.99 | 26.99 | 25.92 | 25.95 | 0.0M |
| 2025-06-20 | 26.92 | 27.19 | 26.50 | 26.50 | 0.0M |
| 2025-06-18 | 26.56 | 27.50 | 26.55 | 27.47 | 0.0M |
| 2025-06-17 | 26.61 | 27.12 | 26.61 | 27.08 | 0.0M |
| 2025-06-16 | 26.60 | 27.19 | 26.50 | 27.12 | 0.0M |
| 2025-06-13 | 26.10 | 27.32 | 25.95 | 26.56 | 0.0M |
| 2025-06-12 | 26.83 | 26.83 | 25.98 | 26.83 | 0.0M |
| 2025-06-11 | 26.12 | 26.53 | 25.60 | 26.53 | 0.0M |
| 2025-06-10 | 25.65 | 26.60 | 25.60 | 25.60 | 0.0M |
| 2025-06-09 | 25.70 | 27.39 | 25.70 | 25.76 | 0.0M |
| 2025-06-06 | 27.00 | 27.89 | 26.03 | 26.41 | 0.0M |
| 2025-06-05 | 26.90 | 27.90 | 26.66 | 26.71 | 0.0M |
| 2025-06-04 | 27.38 | 28.11 | 27.00 | 27.02 | 0.0M |
| 2025-06-03 | 26.10 | 27.30 | 25.50 | 27.30 | 0.0M |
| 2025-06-02 | 25.80 | 26.48 | 25.72 | 26.48 | 0.0M |
| 2025-05-30 | 26.20 | 26.40 | 25.94 | 26.00 | 0.0M |
| 2025-05-29 | 26.94 | 26.94 | 25.67 | 25.93 | 0.0M |
| 2025-05-28 | 27.40 | 27.40 | 26.10 | 26.37 | 0.0M |
| 2025-05-27 | 26.31 | 27.90 | 26.31 | 27.44 | 0.0M |
| 2025-05-26 | 27.00 | 27.30 | 26.25 | 26.84 | 0.0M |
| 2025-05-23 | 28.39 | 28.39 | 26.27 | 26.36 | 0.0M |
| 2025-05-22 | 27.81 | 30.97 | 27.25 | 28.40 | 0.1M |
| 2025-05-21 | 27.90 | 27.90 | 26.03 | 27.69 | 0.0M |
| 2025-05-20 | 26.63 | 28.00 | 25.92 | 27.90 | 0.0M |
| 2025-05-19 | 23.08 | 28.60 | 22.61 | 27.99 | 0.2M |
| 2025-05-16 | 20.44 | 23.09 | 20.10 | 23.09 | 0.1M |
| 2025-05-15 | 20.70 | 21.57 | 20.02 | 20.21 | 0.0M |
| 2025-05-14 | 21.14 | 21.14 | 20.04 | 20.68 | 0.0M |
| 2025-05-13 | 20.01 | 21.46 | 19.94 | 20.94 | 0.0M |
| 2025-05-12 | 20.09 | 20.47 | 19.50 | 20.36 | 0.0M |
| 2025-05-09 | 20.25 | 20.30 | 19.80 | 19.82 | 0.0M |
| 2025-05-08 | 19.50 | 20.43 | 19.30 | 20.19 | 0.0M |
| 2025-05-07 | 19.78 | 19.78 | 19.23 | 19.36 | 0.0M |
| 2025-05-06 | 20.00 | 20.04 | 19.30 | 19.70 | 0.0M |
| 2025-05-05 | 19.66 | 20.08 | 19.60 | 19.60 | 0.0M |
| 2025-05-02 | 19.77 | 19.97 | 19.67 | 19.72 | 0.0M |
| 2025-04-30 | 20.15 | 20.32 | 19.80 | 19.80 | 0.0M |
| 2025-04-29 | 20.15 | 20.45 | 20.08 | 20.34 | 0.0M |
| 2025-04-28 | 20.10 | 20.33 | 19.96 | 20.01 | 0.0M |
| 2025-04-25 | 20.30 | 20.67 | 20.02 | 20.02 | 0.0M |
| 2025-04-24 | 20.09 | 20.50 | 19.94 | 20.30 | 0.0M |
| 2025-04-23 | 20.37 | 20.78 | 19.77 | 20.34 | 0.0M |
| 2025-04-22 | 19.63 | 20.96 | 19.50 | 20.49 | 0.0M |
| 2025-04-17 | 19.65 | 20.00 | 19.65 | 19.95 | 0.0M |
| 2025-04-16 | 19.88 | 19.99 | 19.66 | 19.66 | 0.0M |
| 2025-04-15 | 20.03 | 20.31 | 19.68 | 20.00 | 0.0M |
| 2025-04-14 | 20.19 | 20.30 | 20.01 | 20.03 | 0.0M |
| 2025-04-11 | 19.19 | 20.30 | 19.18 | 20.30 | 0.0M |
| 2025-04-10 | 19.30 | 19.51 | 19.02 | 19.30 | 0.0M |
| 2025-04-09 | 19.15 | 19.89 | 18.90 | 19.16 | 0.0M |
| 2025-04-08 | 19.32 | 19.61 | 18.91 | 19.37 | 0.0M |
| 2025-04-07 | 19.20 | 19.49 | 18.54 | 19.39 | 0.0M |
| 2025-04-04 | 19.40 | 20.01 | 18.50 | 19.34 | 0.0M |
| 2025-04-03 | 20.12 | 20.12 | 19.38 | 19.80 | 0.0M |
| 2025-04-02 | 20.98 | 21.26 | 20.00 | 20.00 | 0.1M |
| 2025-04-01 | 20.85 | 21.47 | 19.80 | 21.28 | 0.0M |
| 2025-03-31 | 21.78 | 21.95 | 20.87 | 21.03 | 0.0M |
| 2025-03-28 | 22.60 | 22.69 | 21.47 | 22.37 | 0.0M |
| 2025-03-27 | 22.95 | 23.15 | 22.60 | 22.70 | 0.0M |
| 2025-03-26 | 23.35 | 23.54 | 22.44 | 22.85 | 0.0M |
| 2025-03-25 | 22.60 | 23.41 | 22.59 | 23.15 | 0.0M |
| 2025-03-24 | 22.53 | 24.44 | 22.01 | 23.14 | 0.0M |
| 2025-03-21 | 23.40 | 23.40 | 22.58 | 22.70 | 0.0M |
| 2025-03-20 | 23.66 | 24.97 | 23.11 | 23.18 | 0.1M |
| 2025-03-19 | 23.14 | 23.98 | 23.14 | 23.92 | 0.0M |
| 2025-03-18 | 22.40 | 23.99 | 22.00 | 23.25 | 0.0M |
| 2025-03-17 | 21.70 | 22.99 | 21.62 | 22.38 | 0.0M |
| 2025-03-14 | 22.99 | 22.99 | 22.16 | 22.25 | 0.0M |
| 2025-03-13 | 22.50 | 22.75 | 21.70 | 22.68 | 0.0M |
| 2025-03-12 | 22.31 | 22.98 | 21.78 | 22.00 | 0.0M |
| 2025-03-11 | 22.32 | 22.56 | 21.28 | 22.44 | 0.0M |
| 2025-03-10 | 21.78 | 22.74 | 21.60 | 22.44 | 0.0M |
| 2025-03-07 | 21.36 | 21.99 | 20.70 | 21.91 | 0.0M |
| 2025-03-06 | 21.81 | 21.87 | 20.40 | 21.01 | 0.0M |
| 2025-03-05 | 21.50 | 22.15 | 21.11 | 21.45 | 0.0M |
| 2025-02-28 | 22.23 | 22.50 | 21.41 | 21.76 | 0.0M |
| 2025-02-27 | 22.15 | 22.98 | 21.73 | 22.60 | 0.0M |
| 2025-02-26 | 22.86 | 22.88 | 21.35 | 22.39 | 0.0M |
| 2025-02-25 | 20.62 | 23.58 | 20.62 | 22.18 | 0.1M |
| 2025-02-24 | 21.00 | 21.33 | 20.46 | 20.81 | 0.0M |
| 2025-02-21 | 20.85 | 21.28 | 20.55 | 20.68 | 0.0M |
| 2025-02-20 | 20.61 | 20.93 | 20.40 | 20.92 | 0.0M |
| 2025-02-19 | 20.22 | 21.34 | 19.81 | 20.61 | 0.0M |
| 2025-02-18 | 20.56 | 20.89 | 20.22 | 20.22 | 0.0M |
| 2025-02-17 | 19.93 | 21.28 | 19.93 | 21.05 | 0.0M |
| 2025-02-14 | 19.30 | 20.47 | 19.30 | 20.40 | 0.0M |
| 2025-02-13 | 19.60 | 19.69 | 19.06 | 19.21 | 0.0M |
| 2025-02-12 | 19.62 | 19.85 | 19.17 | 19.41 | 0.0M |
| 2025-02-11 | 20.50 | 20.50 | 19.70 | 19.83 | 0.0M |
| 2025-02-10 | 19.74 | 20.48 | 19.36 | 20.47 | 0.0M |
| 2025-02-07 | 19.47 | 20.50 | 19.25 | 20.27 | 0.0M |
| 2025-02-06 | 19.51 | 19.84 | 19.30 | 19.44 | 0.0M |
| 2025-02-05 | 19.55 | 20.12 | 19.31 | 19.55 | 0.0M |
| 2025-02-04 | 19.80 | 20.19 | 19.41 | 19.50 | 0.0M |
| 2025-02-03 | 20.22 | 20.47 | 19.71 | 19.80 | 0.0M |
| 2025-01-31 | 21.60 | 21.80 | 20.26 | 20.33 | 0.1M |
| 2025-01-30 | 21.38 | 21.94 | 21.29 | 21.78 | 0.0M |
| 2025-01-29 | 21.35 | 21.69 | 21.04 | 21.35 | 0.0M |
| 2025-01-28 | 21.77 | 21.93 | 21.03 | 21.04 | 0.0M |
| 2025-01-27 | 21.10 | 21.97 | 21.02 | 21.97 | 0.0M |
| 2025-01-24 | 20.00 | 22.10 | 20.00 | 21.47 | 0.1M |
| 2025-01-23 | 20.54 | 20.54 | 19.62 | 20.04 | 0.0M |
| 2025-01-22 | 21.22 | 21.26 | 19.82 | 19.89 | 0.0M |
| 2025-01-21 | 21.84 | 22.72 | 21.01 | 21.01 | 0.0M |
| 2025-01-20 | 20.48 | 22.52 | 20.26 | 22.50 | 0.0M |
| 2025-01-17 | 20.77 | 21.14 | 20.42 | 20.49 | 0.0M |
| 2025-01-16 | 20.07 | 21.00 | 19.59 | 20.99 | 0.0M |
| 2025-01-15 | 20.80 | 21.30 | 20.00 | 20.19 | 0.1M |
| 2025-01-14 | 19.35 | 20.42 | 18.52 | 20.42 | 0.1M |
| 2025-01-13 | 19.02 | 19.46 | 18.23 | 19.35 | 0.1M |
| 2025-01-10 | 19.59 | 19.71 | 18.57 | 19.30 | 0.0M |
| 2025-01-09 | 19.91 | 20.26 | 19.03 | 19.69 | 0.0M |
| 2025-01-08 | 21.08 | 21.08 | 19.51 | 19.51 | 0.0M |
| 2025-01-07 | 21.04 | 22.38 | 20.70 | 20.81 | 0.0M |
| 2025-01-06 | 21.98 | 22.19 | 21.03 | 21.03 | 0.0M |
| 2025-01-03 | 21.05 | 22.56 | 21.05 | 21.82 | 0.1M |
| 2025-01-02 | 23.05 | 23.05 | 21.44 | 21.44 | 0.0M |