| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.27 |
23.28 |
23.16 |
23.21 |
96.0K |
| 09:35 |
23.25 |
23.37 |
23.25 |
23.33 |
88.5K |
| 09:40 |
23.36 |
23.48 |
23.36 |
23.48 |
163.6K |
| 09:45 |
23.48 |
23.55 |
23.35 |
23.35 |
119.7K |
| 09:50 |
23.34 |
23.45 |
23.34 |
23.43 |
75.9K |
| 09:55 |
23.39 |
23.47 |
23.36 |
23.47 |
108.2K |
| 10:00 |
23.47 |
23.56 |
23.44 |
23.56 |
152.2K |
| 10:05 |
23.56 |
23.63 |
23.52 |
23.60 |
268.7K |
| 10:10 |
23.62 |
23.82 |
23.61 |
23.78 |
294.7K |
| 10:15 |
23.79 |
23.79 |
23.66 |
23.67 |
163.9K |
| 10:20 |
23.67 |
23.72 |
23.65 |
23.66 |
107.6K |
| 10:25 |
23.67 |
23.82 |
23.66 |
23.75 |
122.8K |
| 10:30 |
23.75 |
23.80 |
23.74 |
23.80 |
118.6K |
| 10:35 |
23.80 |
23.80 |
23.75 |
23.77 |
51.1K |
| 10:40 |
23.79 |
23.81 |
23.73 |
23.78 |
176.0K |
| 10:45 |
23.78 |
23.79 |
23.73 |
23.74 |
77.9K |
| 10:50 |
23.76 |
23.76 |
23.71 |
23.71 |
50.6K |
| 10:55 |
23.70 |
23.73 |
23.64 |
23.65 |
42.3K |
| 11:00 |
23.65 |
23.67 |
23.63 |
23.66 |
29.9K |
| 11:05 |
23.66 |
23.67 |
23.63 |
23.63 |
36.6K |
| 11:10 |
23.62 |
23.62 |
23.55 |
23.62 |
79.5K |
| 11:15 |
23.60 |
23.65 |
23.59 |
23.65 |
65.1K |
| 11:20 |
23.63 |
23.65 |
23.61 |
23.62 |
41.6K |
| 11:25 |
23.64 |
23.65 |
23.59 |
23.59 |
18.4K |
| 13:00 |
23.59 |
23.60 |
23.50 |
23.50 |
46.7K |
| 13:05 |
23.51 |
23.56 |
23.46 |
23.46 |
55.4K |
| 13:10 |
23.45 |
23.45 |
23.36 |
23.39 |
117.7K |
| 13:15 |
23.39 |
23.43 |
23.38 |
23.42 |
35.1K |
| 13:20 |
23.43 |
23.50 |
23.42 |
23.44 |
18.4K |
| 13:25 |
23.44 |
23.44 |
23.38 |
23.41 |
50.8K |
| 13:30 |
23.39 |
23.45 |
23.37 |
23.44 |
40.6K |
| 13:35 |
23.44 |
23.45 |
23.42 |
23.45 |
20.1K |
| 13:40 |
23.45 |
23.50 |
23.45 |
23.49 |
31.3K |
| 13:45 |
23.49 |
23.49 |
23.43 |
23.43 |
42.0K |
| 13:50 |
23.42 |
23.44 |
23.40 |
23.43 |
63.5K |
| 13:55 |
23.43 |
23.45 |
23.42 |
23.45 |
21.2K |
| 14:00 |
23.45 |
23.48 |
23.42 |
23.45 |
44.1K |
| 14:05 |
23.45 |
23.50 |
23.45 |
23.47 |
38.5K |
| 14:10 |
23.46 |
23.46 |
23.44 |
23.46 |
16.9K |
| 14:15 |
23.46 |
23.46 |
23.42 |
23.44 |
20.0K |
| 14:20 |
23.46 |
23.48 |
23.44 |
23.46 |
31.1K |
| 14:25 |
23.45 |
23.50 |
23.45 |
23.50 |
50.2K |
| 14:30 |
23.50 |
23.50 |
23.45 |
23.47 |
28.1K |
| 14:35 |
23.47 |
23.47 |
23.42 |
23.44 |
26.4K |
| 14:40 |
23.46 |
23.49 |
23.45 |
23.48 |
61.6K |
| 14:45 |
23.48 |
23.49 |
23.45 |
23.45 |
55.5K |
| 14:50 |
23.45 |
23.47 |
23.44 |
23.45 |
172.8K |
| 14:55 |
23.45 |
23.46 |
23.43 |
23.43 |
58.9K |
| 15:40 |
23.43 |
23.43 |
23.43 |
23.43 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
22.87 |
23.13 |
22.52 |
23.08 |
2.4M |
| 2025-09-26 |
23.52 |
23.52 |
22.85 |
22.87 |
2.9M |
| 2025-09-25 |
23.27 |
23.82 |
23.16 |
23.43 |
3.8M |
| 2025-09-24 |
22.89 |
23.29 |
22.71 |
23.27 |
3.5M |
| 2025-09-23 |
23.59 |
23.59 |
22.46 |
23.04 |
4.5M |
| 2025-09-22 |
23.39 |
23.64 |
23.11 |
23.54 |
2.5M |
| 2025-09-19 |
23.81 |
23.92 |
23.20 |
23.31 |
3.6M |
| 2025-09-18 |
24.01 |
24.29 |
23.31 |
23.72 |
4.7M |
| 2025-09-17 |
24.06 |
24.29 |
23.90 |
24.01 |
3.9M |
| 2025-09-16 |
23.80 |
24.30 |
23.66 |
24.29 |
4.7M |
| 2025-09-15 |
23.96 |
24.10 |
23.53 |
23.81 |
4.4M |
| 2025-09-12 |
24.31 |
24.70 |
23.99 |
24.10 |
5.4M |
| 2025-09-11 |
24.19 |
24.46 |
23.93 |
24.38 |
4.9M |
| 2025-09-10 |
23.63 |
24.36 |
23.60 |
24.22 |
5.1M |
| 2025-09-09 |
23.80 |
24.04 |
23.53 |
23.64 |
3.4M |
| 2025-09-08 |
23.70 |
23.88 |
23.52 |
23.79 |
3.4M |
| 2025-09-05 |
23.08 |
23.78 |
22.92 |
23.77 |
4.0M |
| 2025-09-04 |
23.48 |
23.50 |
22.60 |
23.04 |
4.2M |
| 2025-09-03 |
24.12 |
24.35 |
23.22 |
23.25 |
5.4M |
| 2025-09-02 |
25.21 |
25.32 |
24.03 |
24.14 |
8.1M |
| 2025-09-01 |
25.80 |
25.97 |
25.14 |
25.33 |
6.6M |
| 2025-08-29 |
25.95 |
25.96 |
25.09 |
25.24 |
7.5M |
| 2025-08-28 |
25.80 |
26.10 |
24.81 |
25.86 |
10.0M |
| 2025-08-27 |
26.22 |
26.50 |
25.26 |
25.28 |
11.3M |
| 2025-08-26 |
26.25 |
26.67 |
25.93 |
26.23 |
10.3M |
| 2025-08-25 |
26.13 |
26.64 |
25.93 |
26.42 |
13.7M |
| 2025-08-22 |
26.25 |
26.55 |
25.60 |
26.30 |
12.9M |
| 2025-08-21 |
25.35 |
26.10 |
25.11 |
26.02 |
15.3M |
| 2025-08-20 |
25.28 |
25.32 |
24.82 |
25.28 |
7.3M |
| 2025-08-19 |
25.28 |
25.55 |
24.95 |
25.40 |
9.7M |
| 2025-08-18 |
24.65 |
25.30 |
24.65 |
25.28 |
10.9M |
| 2025-08-15 |
24.05 |
24.78 |
24.03 |
24.58 |
6.2M |
| 2025-08-14 |
24.52 |
24.68 |
23.94 |
24.05 |
7.6M |
| 2025-08-13 |
24.72 |
24.75 |
24.48 |
24.52 |
7.8M |
| 2025-08-12 |
25.05 |
25.17 |
24.61 |
24.72 |
6.0M |
| 2025-08-11 |
24.31 |
25.19 |
24.30 |
25.11 |
9.5M |
| 2025-08-08 |
25.25 |
25.25 |
24.32 |
24.32 |
8.9M |
| 2025-08-07 |
24.97 |
25.37 |
24.50 |
25.11 |
10.8M |
| 2025-08-06 |
24.55 |
24.97 |
24.53 |
24.93 |
7.7M |
| 2025-08-05 |
24.57 |
24.79 |
24.30 |
24.76 |
8.4M |
| 2025-08-04 |
24.02 |
24.69 |
23.80 |
24.56 |
7.8M |
| 2025-08-01 |
24.98 |
25.59 |
24.43 |
24.50 |
15.1M |
| 2025-07-31 |
28.60 |
28.89 |
25.48 |
25.85 |
25.0M |
| 2025-07-30 |
25.79 |
27.14 |
25.40 |
26.74 |
20.2M |
| 2025-07-29 |
25.95 |
26.18 |
25.50 |
25.89 |
10.4M |
| 2025-07-28 |
26.60 |
26.63 |
25.82 |
26.23 |
12.2M |
| 2025-07-25 |
25.99 |
26.88 |
25.71 |
26.60 |
18.4M |
| 2025-07-24 |
25.16 |
26.79 |
24.72 |
26.18 |
20.0M |
| 2025-07-23 |
25.83 |
26.19 |
25.29 |
25.50 |
15.7M |
| 2025-07-22 |
24.96 |
26.41 |
24.70 |
26.40 |
27.7M |
| 2025-07-21 |
24.68 |
24.84 |
24.02 |
24.84 |
10.5M |
| 2025-07-18 |
24.72 |
25.20 |
24.30 |
24.86 |
16.2M |
| 2025-07-17 |
24.19 |
24.79 |
24.01 |
24.64 |
14.2M |
| 2025-07-16 |
24.46 |
24.86 |
24.10 |
24.19 |
12.2M |
| 2025-07-15 |
24.77 |
25.03 |
24.06 |
24.37 |
14.4M |
| 2025-07-14 |
24.97 |
25.28 |
24.67 |
24.75 |
14.7M |
| 2025-07-11 |
25.33 |
25.43 |
24.32 |
25.06 |
23.9M |
| 2025-07-10 |
26.88 |
28.18 |
25.32 |
25.43 |
35.3M |
| 2025-07-09 |
26.02 |
28.86 |
25.67 |
27.02 |
43.4M |
| 2025-07-08 |
25.78 |
26.68 |
25.05 |
26.65 |
33.7M |
| 2025-07-07 |
25.30 |
26.98 |
24.89 |
26.00 |
41.8M |
| 2025-07-04 |
22.20 |
26.12 |
21.97 |
26.12 |
39.5M |
| 2025-07-03 |
21.33 |
21.82 |
21.25 |
21.77 |
5.9M |
| 2025-07-02 |
21.85 |
21.85 |
21.13 |
21.48 |
7.3M |
| 2025-07-01 |
22.15 |
22.16 |
21.47 |
21.86 |
8.9M |
| 2025-06-30 |
21.94 |
22.37 |
21.93 |
22.10 |
13.0M |
| 2025-06-27 |
21.66 |
22.92 |
21.25 |
22.31 |
23.2M |
| 2025-06-26 |
21.29 |
21.85 |
21.03 |
21.42 |
12.0M |
| 2025-06-25 |
21.00 |
21.39 |
20.83 |
21.30 |
10.4M |
| 2025-06-24 |
20.93 |
21.14 |
20.63 |
21.07 |
8.7M |
| 2025-06-23 |
19.90 |
20.59 |
19.81 |
20.49 |
7.8M |
| 2025-06-20 |
20.51 |
20.68 |
19.80 |
19.90 |
12.1M |
| 2025-06-19 |
21.66 |
21.99 |
20.36 |
20.52 |
14.5M |
| 2025-06-18 |
22.20 |
22.39 |
21.54 |
21.88 |
14.3M |
| 2025-06-17 |
21.81 |
23.00 |
21.09 |
22.82 |
18.1M |
| 2025-06-16 |
21.45 |
21.99 |
21.41 |
21.81 |
11.9M |
| 2025-06-13 |
22.74 |
23.06 |
21.59 |
21.68 |
16.7M |
| 2025-06-12 |
23.71 |
24.46 |
22.54 |
23.14 |
22.3M |
| 2025-06-11 |
24.75 |
25.31 |
23.27 |
23.99 |
28.9M |
| 2025-06-10 |
23.00 |
25.45 |
22.47 |
25.26 |
37.6M |
| 2025-06-09 |
22.85 |
24.08 |
21.81 |
23.77 |
36.6M |
| 2025-06-06 |
18.97 |
22.85 |
18.96 |
22.85 |
26.9M |
| 2025-06-05 |
18.81 |
19.07 |
18.59 |
19.04 |
4.1M |
| 2025-06-04 |
18.59 |
19.04 |
18.57 |
18.79 |
3.3M |
| 2025-06-03 |
18.57 |
18.91 |
18.44 |
18.57 |
3.0M |
| 2025-05-30 |
19.11 |
19.11 |
18.47 |
18.54 |
3.4M |
| 2025-05-29 |
18.59 |
19.20 |
18.59 |
19.11 |
4.5M |
| 2025-05-28 |
18.88 |
19.12 |
18.50 |
18.69 |
4.2M |
| 2025-05-27 |
18.52 |
19.16 |
18.18 |
18.82 |
6.6M |
| 2025-05-26 |
17.96 |
18.55 |
17.96 |
18.55 |
3.7M |
| 2025-05-23 |
18.33 |
18.54 |
17.91 |
17.91 |
3.4M |
| 2025-05-22 |
18.63 |
18.96 |
18.29 |
18.39 |
3.7M |
| 2025-05-21 |
19.50 |
19.69 |
18.68 |
18.69 |
5.0M |
| 2025-05-20 |
18.64 |
19.04 |
18.46 |
19.00 |
3.5M |
| 2025-05-19 |
18.55 |
18.70 |
18.21 |
18.65 |
2.6M |
| 2025-05-16 |
18.44 |
18.67 |
18.30 |
18.51 |
2.8M |
| 2025-05-15 |
18.93 |
18.96 |
18.49 |
18.54 |
3.6M |
| 2025-05-14 |
18.90 |
19.43 |
18.86 |
18.90 |
4.3M |
| 2025-05-13 |
19.21 |
19.44 |
18.90 |
18.90 |
4.1M |
| 2025-05-12 |
18.99 |
19.04 |
18.83 |
19.01 |
2.9M |
| 2025-05-09 |
19.07 |
19.14 |
18.73 |
18.79 |
3.4M |
| 2025-05-08 |
18.57 |
19.26 |
18.57 |
19.23 |
6.0M |
| 2025-05-07 |
19.14 |
19.28 |
18.49 |
18.70 |
5.8M |
| 2025-05-06 |
18.21 |
18.96 |
18.21 |
18.96 |
5.9M |
| 2025-04-30 |
17.86 |
18.25 |
17.69 |
18.11 |
5.6M |
| 2025-04-29 |
17.28 |
17.82 |
17.11 |
17.72 |
6.6M |
| 2025-04-28 |
17.45 |
18.11 |
17.21 |
17.64 |
8.1M |
| 2025-04-25 |
17.26 |
17.66 |
17.04 |
17.31 |
4.9M |
| 2025-04-24 |
24.80 |
24.82 |
23.70 |
23.92 |
4.1M |
| 2025-04-23 |
24.05 |
24.54 |
24.00 |
24.36 |
3.0M |
| 2025-04-22 |
24.33 |
24.33 |
23.80 |
23.88 |
2.3M |
| 2025-04-21 |
23.81 |
24.43 |
23.63 |
24.32 |
2.3M |
| 2025-04-18 |
23.94 |
24.24 |
23.61 |
23.89 |
2.2M |
| 2025-04-17 |
23.40 |
24.26 |
23.27 |
23.89 |
2.6M |
| 2025-04-16 |
24.01 |
24.17 |
23.04 |
23.58 |
2.7M |
| 2025-04-15 |
24.24 |
24.42 |
23.83 |
24.19 |
2.2M |
| 2025-04-14 |
24.23 |
24.78 |
24.10 |
24.24 |
2.6M |
| 2025-04-11 |
23.60 |
24.23 |
23.36 |
23.84 |
3.0M |
| 2025-04-10 |
23.86 |
24.55 |
23.63 |
23.74 |
4.5M |
| 2025-04-09 |
21.99 |
23.20 |
19.91 |
22.91 |
5.7M |
| 2025-04-08 |
21.80 |
23.23 |
21.25 |
22.21 |
4.8M |
| 2025-04-07 |
24.50 |
25.38 |
21.60 |
21.60 |
4.9M |
| 2025-04-03 |
27.29 |
27.86 |
26.64 |
27.00 |
2.5M |
| 2025-04-02 |
27.38 |
28.15 |
27.20 |
27.57 |
2.7M |
| 2025-04-01 |
27.37 |
27.98 |
27.22 |
27.36 |
3.1M |
| 2025-03-31 |
26.40 |
27.39 |
26.05 |
27.30 |
3.8M |
| 2025-03-28 |
27.63 |
27.94 |
26.73 |
26.73 |
3.6M |
| 2025-03-27 |
27.51 |
27.92 |
27.18 |
27.59 |
2.4M |
| 2025-03-26 |
27.56 |
27.99 |
27.39 |
27.50 |
2.3M |
| 2025-03-25 |
28.49 |
28.55 |
27.34 |
27.52 |
3.6M |
| 2025-03-24 |
30.15 |
30.30 |
27.55 |
28.56 |
5.6M |
| 2025-03-21 |
30.81 |
30.81 |
29.85 |
30.00 |
4.9M |
| 2025-03-20 |
30.73 |
31.92 |
30.53 |
30.92 |
5.1M |
| 2025-03-19 |
31.25 |
31.88 |
30.79 |
30.88 |
6.0M |
| 2025-03-18 |
32.00 |
32.46 |
31.28 |
31.55 |
5.6M |
| 2025-03-17 |
32.50 |
32.60 |
31.51 |
31.83 |
5.9M |
| 2025-03-14 |
32.68 |
32.89 |
31.45 |
32.46 |
7.2M |
| 2025-03-13 |
33.72 |
34.10 |
31.91 |
32.82 |
9.1M |
| 2025-03-12 |
33.21 |
35.59 |
32.68 |
34.17 |
16.3M |
| 2025-03-11 |
32.52 |
33.42 |
32.05 |
33.14 |
9.7M |
| 2025-03-10 |
32.69 |
33.27 |
30.85 |
33.06 |
10.7M |
| 2025-03-07 |
32.49 |
33.77 |
32.20 |
33.00 |
13.1M |
| 2025-03-06 |
31.13 |
33.12 |
31.13 |
32.97 |
11.9M |
| 2025-03-05 |
30.65 |
31.79 |
30.06 |
31.10 |
7.2M |
| 2025-03-04 |
30.76 |
31.88 |
30.20 |
30.75 |
7.9M |
| 2025-03-03 |
29.35 |
30.70 |
28.43 |
30.02 |
6.0M |
| 2025-02-28 |
31.96 |
32.03 |
28.88 |
29.30 |
10.0M |
| 2025-02-27 |
32.19 |
34.49 |
31.66 |
32.82 |
10.3M |
| 2025-02-26 |
33.40 |
33.50 |
32.30 |
32.59 |
8.5M |
| 2025-02-25 |
31.48 |
33.18 |
31.48 |
32.39 |
8.4M |
| 2025-02-24 |
34.21 |
34.26 |
32.59 |
33.30 |
13.2M |
| 2025-02-21 |
34.01 |
35.96 |
32.49 |
35.08 |
23.6M |
| 2025-02-20 |
30.20 |
34.80 |
30.00 |
33.51 |
20.2M |
| 2025-02-19 |
29.45 |
30.43 |
29.32 |
30.34 |
8.5M |
| 2025-02-18 |
31.34 |
31.98 |
29.33 |
29.61 |
13.9M |
| 2025-02-17 |
33.00 |
34.52 |
32.38 |
32.51 |
18.6M |
| 2025-02-14 |
31.89 |
33.98 |
30.78 |
32.55 |
20.5M |
| 2025-02-13 |
31.53 |
32.55 |
30.04 |
32.50 |
20.2M |
| 2025-02-12 |
32.49 |
33.13 |
31.08 |
31.74 |
19.2M |
| 2025-02-11 |
30.36 |
32.32 |
29.90 |
31.00 |
16.6M |
| 2025-02-10 |
30.68 |
31.63 |
30.13 |
31.12 |
19.1M |
| 2025-02-07 |
28.77 |
30.34 |
28.70 |
29.72 |
17.1M |
| 2025-02-06 |
27.85 |
28.99 |
27.48 |
28.74 |
12.0M |
| 2025-02-05 |
27.55 |
28.84 |
26.97 |
28.20 |
11.3M |
| 2025-01-27 |
28.79 |
29.18 |
26.88 |
26.97 |
10.4M |
| 2025-01-24 |
26.73 |
29.50 |
26.73 |
29.40 |
14.6M |
| 2025-01-23 |
27.76 |
28.55 |
27.11 |
27.11 |
12.9M |
| 2025-01-22 |
26.75 |
27.79 |
26.74 |
27.03 |
10.3M |
| 2025-01-21 |
27.17 |
27.57 |
26.01 |
27.20 |
11.9M |
| 2025-01-20 |
26.11 |
27.89 |
25.78 |
26.73 |
12.7M |
| 2025-01-17 |
26.03 |
26.08 |
25.02 |
25.40 |
9.2M |
| 2025-01-16 |
26.35 |
27.45 |
25.85 |
26.08 |
13.6M |
| 2025-01-15 |
25.75 |
26.35 |
25.48 |
25.99 |
12.1M |
| 2025-01-14 |
23.70 |
25.48 |
23.49 |
25.37 |
10.7M |
| 2025-01-13 |
23.11 |
23.38 |
22.19 |
23.07 |
6.0M |
| 2025-01-10 |
24.84 |
25.22 |
23.37 |
23.39 |
9.1M |
| 2025-01-09 |
24.60 |
25.76 |
24.38 |
25.25 |
10.4M |
| 2025-01-08 |
24.59 |
25.00 |
23.39 |
24.94 |
9.6M |
| 2025-01-07 |
23.80 |
24.89 |
23.80 |
24.82 |
9.0M |
| 2025-01-06 |
24.30 |
24.76 |
23.09 |
23.36 |
8.3M |
| 2025-01-03 |
26.80 |
26.90 |
24.56 |
24.61 |
10.1M |
| 2025-01-02 |
26.91 |
27.91 |
26.13 |
26.62 |
10.7M |