| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.11 |
22.17 |
21.87 |
22.07 |
2,501.5K |
| 09:35 |
22.11 |
22.14 |
21.92 |
21.97 |
1,090.6K |
| 09:40 |
21.97 |
22.05 |
21.91 |
21.92 |
883.0K |
| 09:45 |
21.92 |
22.04 |
21.86 |
21.90 |
1,262.6K |
| 09:50 |
21.91 |
21.97 |
21.83 |
21.83 |
883.8K |
| 09:55 |
21.82 |
21.88 |
21.79 |
21.86 |
1,154.0K |
| 10:00 |
21.83 |
21.87 |
21.76 |
21.87 |
768.5K |
| 10:05 |
21.86 |
21.97 |
21.82 |
21.94 |
473.7K |
| 10:10 |
21.94 |
21.96 |
21.87 |
21.91 |
388.3K |
| 10:15 |
21.90 |
21.95 |
21.87 |
21.91 |
235.4K |
| 10:20 |
21.91 |
21.99 |
21.89 |
21.90 |
286.2K |
| 10:25 |
21.89 |
22.03 |
21.85 |
21.98 |
311.3K |
| 10:30 |
21.96 |
21.96 |
21.87 |
21.88 |
214.7K |
| 10:35 |
21.88 |
21.92 |
21.82 |
21.88 |
299.2K |
| 10:40 |
21.88 |
21.90 |
21.79 |
21.81 |
332.0K |
| 10:45 |
21.80 |
21.89 |
21.80 |
21.88 |
241.6K |
| 10:50 |
21.88 |
21.90 |
21.85 |
21.85 |
153.8K |
| 10:55 |
21.85 |
21.88 |
21.85 |
21.86 |
138.7K |
| 11:00 |
21.87 |
21.91 |
21.86 |
21.90 |
197.5K |
| 11:05 |
21.90 |
21.90 |
21.83 |
21.86 |
187.1K |
| 11:10 |
21.86 |
21.88 |
21.80 |
21.86 |
281.8K |
| 11:15 |
21.86 |
21.90 |
21.82 |
21.82 |
132.3K |
| 11:20 |
21.83 |
21.85 |
21.79 |
21.80 |
163.6K |
| 11:25 |
21.80 |
21.82 |
21.78 |
21.81 |
140.7K |
| 13:00 |
21.81 |
21.82 |
21.70 |
21.71 |
542.5K |
| 13:05 |
21.71 |
21.78 |
21.71 |
21.76 |
318.9K |
| 13:10 |
21.76 |
21.81 |
21.75 |
21.77 |
342.5K |
| 13:15 |
21.77 |
21.82 |
21.72 |
21.73 |
303.1K |
| 13:20 |
21.72 |
21.78 |
21.72 |
21.73 |
266.1K |
| 13:25 |
21.73 |
21.76 |
21.72 |
21.73 |
338.9K |
| 13:30 |
21.73 |
21.75 |
21.68 |
21.72 |
442.0K |
| 13:35 |
21.71 |
21.71 |
21.67 |
21.68 |
318.6K |
| 13:40 |
21.68 |
21.70 |
21.64 |
21.65 |
460.9K |
| 13:45 |
21.65 |
21.73 |
21.61 |
21.71 |
455.5K |
| 13:50 |
21.73 |
21.73 |
21.62 |
21.63 |
413.7K |
| 13:55 |
21.63 |
21.63 |
21.55 |
21.60 |
677.0K |
| 14:00 |
21.60 |
21.65 |
21.59 |
21.64 |
399.7K |
| 14:05 |
21.65 |
21.65 |
21.58 |
21.61 |
365.7K |
| 14:10 |
21.60 |
21.67 |
21.57 |
21.57 |
444.1K |
| 14:15 |
21.57 |
21.65 |
21.57 |
21.64 |
508.8K |
| 14:20 |
21.64 |
21.69 |
21.62 |
21.62 |
298.0K |
| 14:25 |
21.62 |
21.67 |
21.57 |
21.62 |
568.4K |
| 14:30 |
21.61 |
21.65 |
21.52 |
21.54 |
523.9K |
| 14:35 |
21.53 |
21.56 |
21.50 |
21.51 |
565.3K |
| 14:40 |
21.50 |
21.58 |
21.50 |
21.57 |
634.2K |
| 14:45 |
21.57 |
21.62 |
21.55 |
21.56 |
809.6K |
| 14:50 |
21.56 |
21.57 |
21.51 |
21.57 |
1,071.6K |
| 14:55 |
21.58 |
21.58 |
21.50 |
21.56 |
924.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
22.16 |
22.20 |
21.50 |
21.51 |
25.0M |
| 2025-09-25 |
22.80 |
22.95 |
22.23 |
22.32 |
32.1M |
| 2025-09-24 |
23.30 |
23.89 |
22.60 |
22.84 |
30.8M |
| 2025-09-23 |
23.80 |
24.08 |
22.60 |
23.31 |
38.8M |
| 2025-09-22 |
25.65 |
25.70 |
23.51 |
24.04 |
50.8M |
| 2025-09-19 |
25.36 |
28.10 |
23.88 |
26.40 |
59.6M |
| 2025-09-18 |
27.85 |
29.60 |
26.75 |
26.88 |
52.8M |
| 2025-09-17 |
30.50 |
30.50 |
27.50 |
28.25 |
56.4M |
| 2025-09-16 |
31.88 |
33.60 |
28.80 |
30.50 |
64.2M |
| 2025-09-15 |
29.16 |
33.45 |
29.16 |
32.20 |
72.3M |
| 2025-09-12 |
25.25 |
30.92 |
24.50 |
29.10 |
86.3M |
| 2025-09-11 |
27.86 |
28.00 |
25.00 |
25.90 |
84.8M |
| 2025-09-10 |
25.69 |
30.89 |
24.96 |
29.30 |
85.2M |
| 2025-09-09 |
21.02 |
25.74 |
20.85 |
25.74 |
68.7M |
| 2025-09-08 |
20.81 |
22.77 |
20.64 |
21.45 |
67.1M |
| 2025-09-05 |
18.14 |
21.54 |
17.43 |
20.72 |
74.9M |
| 2025-09-04 |
17.43 |
18.48 |
17.02 |
18.12 |
42.9M |
| 2025-09-03 |
17.21 |
18.80 |
17.20 |
17.82 |
37.1M |
| 2025-09-02 |
17.80 |
17.90 |
17.10 |
17.23 |
20.0M |
| 2025-09-01 |
17.00 |
18.00 |
16.91 |
17.85 |
29.7M |
| 2025-08-29 |
17.10 |
17.46 |
17.02 |
17.02 |
14.6M |
| 2025-08-28 |
17.21 |
17.59 |
16.79 |
17.48 |
18.6M |
| 2025-08-27 |
17.68 |
17.80 |
17.19 |
17.20 |
20.4M |
| 2025-08-26 |
17.69 |
17.90 |
17.61 |
17.67 |
16.3M |
| 2025-08-25 |
17.72 |
18.00 |
17.65 |
17.81 |
21.5M |
| 2025-08-22 |
18.08 |
18.08 |
17.68 |
17.79 |
18.9M |
| 2025-08-21 |
18.06 |
18.33 |
17.69 |
17.95 |
23.1M |
| 2025-08-20 |
18.90 |
18.90 |
18.00 |
18.13 |
36.2M |
| 2025-08-19 |
18.47 |
19.47 |
18.04 |
19.00 |
56.4M |
| 2025-08-18 |
17.80 |
19.23 |
17.75 |
18.82 |
64.7M |
| 2025-08-15 |
17.55 |
17.95 |
16.55 |
17.85 |
42.1M |
| 2025-08-14 |
17.19 |
18.68 |
17.19 |
17.63 |
54.6M |
| 2025-08-13 |
17.48 |
17.49 |
17.16 |
17.39 |
21.8M |
| 2025-08-12 |
17.70 |
17.95 |
17.27 |
17.30 |
29.7M |
| 2025-08-11 |
17.49 |
17.93 |
17.25 |
17.89 |
30.5M |
| 2025-08-08 |
17.51 |
17.97 |
17.20 |
17.59 |
34.7M |
| 2025-08-07 |
17.36 |
17.72 |
17.21 |
17.60 |
37.7M |
| 2025-08-06 |
17.55 |
18.43 |
17.07 |
17.84 |
64.8M |
| 2025-08-05 |
18.50 |
18.58 |
17.70 |
17.77 |
59.1M |
| 2025-08-04 |
20.80 |
20.89 |
18.90 |
18.93 |
72.4M |
| 2025-08-01 |
24.00 |
24.60 |
20.71 |
21.35 |
74.2M |
| 2025-07-31 |
27.00 |
28.26 |
22.80 |
23.22 |
87.0M |
| 2025-07-30 |
22.51 |
25.32 |
22.50 |
25.32 |
62.6M |
| 2025-07-29 |
20.35 |
21.10 |
19.88 |
21.10 |
61.0M |
| 2025-07-28 |
17.56 |
17.58 |
17.54 |
17.58 |
19.7M |
| 2025-07-25 |
15.30 |
15.68 |
13.95 |
14.65 |
71.6M |
| 2025-07-24 |
12.31 |
14.27 |
12.23 |
14.27 |
50.5M |
| 2025-07-23 |
12.00 |
12.49 |
11.88 |
11.89 |
35.1M |
| 2025-07-22 |
11.46 |
12.20 |
11.30 |
11.77 |
37.0M |
| 2025-07-21 |
10.59 |
11.19 |
10.59 |
11.03 |
25.9M |
| 2025-07-18 |
10.75 |
10.84 |
10.56 |
10.58 |
10.2M |
| 2025-07-17 |
10.62 |
10.72 |
10.50 |
10.69 |
12.9M |
| 2025-07-16 |
10.43 |
11.04 |
10.42 |
10.62 |
18.4M |
| 2025-07-15 |
10.69 |
10.83 |
10.35 |
10.51 |
15.1M |
| 2025-07-14 |
10.81 |
10.91 |
10.60 |
10.72 |
12.7M |
| 2025-07-11 |
11.16 |
11.21 |
10.74 |
10.90 |
16.3M |
| 2025-07-10 |
11.08 |
11.16 |
10.88 |
11.04 |
19.5M |
| 2025-07-09 |
10.65 |
11.28 |
10.60 |
11.14 |
31.7M |
| 2025-07-08 |
10.47 |
10.70 |
10.40 |
10.68 |
14.9M |
| 2025-07-07 |
10.40 |
10.62 |
10.13 |
10.50 |
13.7M |
| 2025-07-04 |
10.41 |
10.86 |
10.31 |
10.52 |
19.0M |
| 2025-07-03 |
10.64 |
10.74 |
10.43 |
10.49 |
16.1M |
| 2025-07-02 |
10.35 |
10.80 |
10.27 |
10.61 |
24.0M |
| 2025-07-01 |
10.45 |
10.51 |
10.19 |
10.36 |
12.3M |
| 2025-06-30 |
10.27 |
10.45 |
10.22 |
10.42 |
13.2M |
| 2025-06-27 |
10.18 |
10.37 |
10.15 |
10.30 |
15.0M |
| 2025-06-26 |
10.08 |
10.44 |
9.82 |
10.28 |
23.9M |
| 2025-06-25 |
10.18 |
10.20 |
9.92 |
10.11 |
13.5M |
| 2025-06-24 |
10.06 |
10.25 |
10.03 |
10.13 |
13.6M |
| 2025-06-23 |
9.62 |
10.00 |
9.62 |
9.97 |
18.1M |
| 2025-06-20 |
10.20 |
10.40 |
9.65 |
9.65 |
21.1M |
| 2025-06-19 |
10.01 |
10.36 |
9.85 |
10.10 |
26.0M |
| 2025-06-18 |
10.36 |
10.40 |
9.97 |
10.08 |
18.9M |
| 2025-06-17 |
10.65 |
10.70 |
10.30 |
10.41 |
25.7M |
| 2025-06-16 |
10.41 |
10.97 |
10.30 |
10.77 |
37.0M |
| 2025-06-13 |
11.35 |
11.42 |
10.58 |
10.61 |
46.8M |
| 2025-06-12 |
10.13 |
12.20 |
10.11 |
11.62 |
63.0M |
| 2025-06-11 |
10.18 |
10.46 |
10.08 |
10.23 |
22.0M |
| 2025-06-10 |
9.91 |
10.48 |
9.89 |
10.30 |
37.7M |
| 2025-06-09 |
9.58 |
10.02 |
9.50 |
10.00 |
23.0M |
| 2025-06-06 |
9.68 |
9.82 |
9.51 |
9.57 |
13.8M |
| 2025-06-05 |
9.41 |
9.74 |
9.32 |
9.67 |
21.8M |
| 2025-06-04 |
9.20 |
9.43 |
9.16 |
9.38 |
14.0M |
| 2025-06-03 |
8.96 |
9.41 |
8.96 |
9.22 |
14.1M |
| 2025-05-30 |
9.30 |
9.58 |
9.08 |
9.12 |
17.4M |
| 2025-05-29 |
9.30 |
9.35 |
9.17 |
9.33 |
13.1M |
| 2025-05-28 |
9.34 |
9.39 |
9.17 |
9.35 |
14.4M |
| 2025-05-27 |
9.40 |
9.52 |
9.25 |
9.36 |
17.8M |
| 2025-05-26 |
9.20 |
9.69 |
9.20 |
9.51 |
27.2M |
| 2025-05-23 |
8.95 |
9.35 |
8.87 |
9.18 |
21.8M |
| 2025-05-22 |
9.05 |
9.17 |
8.92 |
8.99 |
8.5M |
| 2025-05-21 |
9.21 |
9.21 |
9.04 |
9.07 |
9.2M |
| 2025-05-20 |
9.06 |
9.25 |
8.99 |
9.22 |
15.5M |
| 2025-05-19 |
8.89 |
9.14 |
8.71 |
9.08 |
14.8M |
| 2025-05-16 |
8.75 |
8.94 |
8.75 |
8.90 |
9.5M |
| 2025-05-15 |
8.82 |
8.90 |
8.74 |
8.77 |
6.8M |
| 2025-05-14 |
8.81 |
8.89 |
8.71 |
8.85 |
8.4M |
| 2025-05-13 |
8.94 |
9.03 |
8.78 |
8.81 |
9.6M |
| 2025-05-12 |
8.83 |
8.95 |
8.83 |
8.88 |
10.7M |
| 2025-05-09 |
9.16 |
9.16 |
8.87 |
8.90 |
15.8M |
| 2025-05-08 |
9.15 |
9.30 |
8.95 |
9.23 |
21.3M |
| 2025-05-07 |
9.26 |
9.30 |
9.02 |
9.18 |
22.4M |
| 2025-05-06 |
9.03 |
9.29 |
8.75 |
9.29 |
32.2M |
| 2025-04-30 |
9.09 |
9.45 |
8.97 |
9.16 |
27.3M |
| 2025-04-29 |
8.84 |
9.15 |
8.84 |
9.02 |
22.5M |
| 2025-04-28 |
8.88 |
9.49 |
8.85 |
8.94 |
37.1M |
| 2025-04-25 |
8.68 |
9.33 |
8.53 |
9.06 |
41.7M |
| 2025-04-24 |
8.15 |
8.20 |
8.01 |
8.15 |
9.1M |
| 2025-04-23 |
8.20 |
8.24 |
8.08 |
8.13 |
8.1M |
| 2025-04-22 |
8.21 |
8.26 |
8.04 |
8.20 |
12.3M |
| 2025-04-21 |
7.88 |
8.36 |
7.77 |
8.22 |
16.7M |
| 2025-04-18 |
8.00 |
8.07 |
7.81 |
7.87 |
10.1M |
| 2025-04-17 |
7.89 |
8.28 |
7.78 |
8.07 |
13.5M |
| 2025-04-16 |
7.91 |
8.07 |
7.72 |
7.96 |
12.5M |
| 2025-04-15 |
8.16 |
8.39 |
7.96 |
7.97 |
16.4M |
| 2025-04-14 |
8.10 |
8.37 |
8.08 |
8.13 |
25.6M |
| 2025-04-11 |
8.69 |
9.00 |
8.21 |
8.22 |
36.4M |
| 2025-04-10 |
7.39 |
8.77 |
7.38 |
8.77 |
38.2M |
| 2025-04-09 |
7.07 |
7.40 |
6.58 |
7.31 |
11.3M |
| 2025-04-08 |
7.00 |
7.29 |
6.94 |
7.17 |
11.1M |
| 2025-04-07 |
7.92 |
7.94 |
6.66 |
6.83 |
14.7M |
| 2025-04-03 |
8.23 |
8.49 |
8.21 |
8.32 |
6.0M |
| 2025-04-02 |
8.29 |
8.47 |
8.29 |
8.34 |
5.0M |
| 2025-04-01 |
8.30 |
8.48 |
8.25 |
8.29 |
6.2M |
| 2025-03-31 |
8.64 |
8.66 |
8.20 |
8.28 |
11.2M |
| 2025-03-28 |
8.42 |
8.85 |
8.36 |
8.79 |
16.7M |
| 2025-03-27 |
8.43 |
8.60 |
8.25 |
8.39 |
6.9M |
| 2025-03-26 |
8.41 |
8.45 |
8.36 |
8.40 |
4.3M |
| 2025-03-25 |
8.45 |
8.49 |
8.22 |
8.36 |
5.3M |
| 2025-03-24 |
8.70 |
8.73 |
8.26 |
8.45 |
7.7M |
| 2025-03-21 |
8.70 |
8.78 |
8.55 |
8.59 |
7.5M |
| 2025-03-20 |
8.82 |
8.98 |
8.69 |
8.72 |
8.5M |
| 2025-03-19 |
8.91 |
8.95 |
8.72 |
8.85 |
10.6M |
| 2025-03-18 |
9.03 |
9.13 |
8.85 |
8.95 |
11.0M |
| 2025-03-17 |
9.29 |
9.31 |
8.90 |
9.03 |
17.2M |
| 2025-03-14 |
9.19 |
9.46 |
8.96 |
9.32 |
25.1M |
| 2025-03-13 |
8.70 |
9.03 |
8.61 |
8.77 |
11.5M |
| 2025-03-12 |
8.58 |
8.99 |
8.57 |
8.74 |
12.9M |
| 2025-03-11 |
8.33 |
8.54 |
8.29 |
8.54 |
6.7M |
| 2025-03-10 |
8.36 |
8.49 |
8.30 |
8.43 |
4.7M |
| 2025-03-07 |
8.50 |
8.54 |
8.30 |
8.36 |
7.1M |
| 2025-03-06 |
8.26 |
8.56 |
8.24 |
8.52 |
9.6M |
| 2025-03-05 |
8.25 |
8.26 |
8.08 |
8.24 |
5.9M |
| 2025-03-04 |
8.20 |
8.29 |
8.15 |
8.26 |
4.7M |
| 2025-03-03 |
8.15 |
8.35 |
8.10 |
8.23 |
6.5M |
| 2025-02-28 |
8.54 |
8.54 |
8.11 |
8.16 |
10.1M |
| 2025-02-27 |
8.63 |
8.76 |
8.48 |
8.56 |
8.9M |
| 2025-02-26 |
8.64 |
8.70 |
8.50 |
8.62 |
8.7M |
| 2025-02-25 |
8.80 |
8.80 |
8.60 |
8.61 |
12.5M |
| 2025-02-24 |
8.86 |
9.14 |
8.79 |
8.95 |
10.9M |
| 2025-02-21 |
8.86 |
9.04 |
8.77 |
8.93 |
11.6M |
| 2025-02-20 |
8.94 |
9.03 |
8.81 |
8.83 |
11.1M |
| 2025-02-19 |
8.81 |
9.02 |
8.72 |
8.99 |
13.2M |
| 2025-02-18 |
9.32 |
9.35 |
8.82 |
8.85 |
18.3M |
| 2025-02-17 |
9.70 |
9.89 |
9.21 |
9.38 |
28.4M |
| 2025-02-14 |
10.01 |
10.20 |
9.68 |
9.89 |
34.8M |
| 2025-02-13 |
9.58 |
10.88 |
9.31 |
10.41 |
48.8M |
| 2025-02-12 |
9.35 |
10.09 |
9.24 |
9.57 |
36.7M |
| 2025-02-11 |
9.23 |
9.29 |
8.95 |
9.18 |
21.3M |
| 2025-02-10 |
8.80 |
9.24 |
8.72 |
9.15 |
24.8M |
| 2025-02-07 |
8.80 |
8.88 |
8.47 |
8.72 |
20.9M |
| 2025-02-06 |
8.48 |
8.84 |
8.40 |
8.75 |
21.7M |
| 2025-02-05 |
9.05 |
9.17 |
8.25 |
8.34 |
24.6M |
| 2025-01-27 |
9.41 |
9.43 |
9.02 |
9.03 |
13.0M |
| 2025-01-24 |
9.46 |
9.51 |
9.16 |
9.33 |
19.6M |
| 2025-01-23 |
9.14 |
9.76 |
9.05 |
9.51 |
29.3M |
| 2025-01-22 |
9.17 |
9.37 |
8.99 |
9.09 |
16.4M |
| 2025-01-21 |
9.34 |
9.45 |
8.93 |
9.26 |
22.6M |
| 2025-01-20 |
8.89 |
9.90 |
8.80 |
9.23 |
37.0M |
| 2025-01-17 |
8.40 |
8.68 |
8.30 |
8.51 |
11.9M |
| 2025-01-16 |
8.44 |
8.75 |
8.37 |
8.43 |
10.9M |
| 2025-01-15 |
8.35 |
8.50 |
8.27 |
8.40 |
12.6M |
| 2025-01-14 |
7.97 |
8.30 |
7.96 |
8.29 |
12.4M |
| 2025-01-13 |
7.67 |
7.88 |
7.51 |
7.83 |
7.6M |
| 2025-01-10 |
8.25 |
8.37 |
7.79 |
7.79 |
10.3M |
| 2025-01-09 |
8.25 |
8.40 |
8.12 |
8.29 |
9.3M |
| 2025-01-08 |
8.15 |
8.40 |
7.91 |
8.29 |
13.2M |
| 2025-01-07 |
8.10 |
8.21 |
7.96 |
8.16 |
8.9M |
| 2025-01-06 |
8.10 |
8.23 |
7.79 |
8.03 |
8.7M |
| 2025-01-03 |
8.85 |
8.89 |
8.15 |
8.18 |
14.1M |
| 2025-01-02 |
8.86 |
8.97 |
8.56 |
8.75 |
12.7M |