| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.22 |
22.30 |
22.11 |
22.19 |
680.9K |
| 09:35 |
22.18 |
22.30 |
22.15 |
22.22 |
235.9K |
| 09:40 |
22.22 |
22.27 |
22.03 |
22.03 |
453.8K |
| 09:45 |
22.05 |
22.13 |
21.98 |
21.98 |
532.2K |
| 09:50 |
21.99 |
22.00 |
21.86 |
21.88 |
496.2K |
| 09:55 |
21.88 |
22.00 |
21.82 |
21.97 |
322.2K |
| 10:00 |
21.97 |
21.97 |
21.87 |
21.96 |
245.4K |
| 10:05 |
21.97 |
22.12 |
21.92 |
22.12 |
154.2K |
| 10:10 |
22.12 |
22.12 |
22.01 |
22.03 |
157.2K |
| 10:15 |
22.03 |
22.08 |
22.00 |
22.04 |
57.5K |
| 10:20 |
22.04 |
22.14 |
22.04 |
22.13 |
125.0K |
| 10:25 |
22.19 |
22.21 |
22.12 |
22.12 |
106.2K |
| 10:30 |
22.15 |
22.16 |
22.08 |
22.08 |
50.4K |
| 10:35 |
22.08 |
22.08 |
22.01 |
22.02 |
115.5K |
| 10:40 |
22.03 |
22.06 |
22.02 |
22.06 |
46.2K |
| 10:45 |
22.04 |
22.09 |
22.03 |
22.08 |
48.5K |
| 10:50 |
22.08 |
22.09 |
22.05 |
22.07 |
34.8K |
| 10:55 |
22.08 |
22.08 |
22.05 |
22.05 |
29.5K |
| 11:00 |
22.06 |
22.16 |
22.05 |
22.16 |
77.0K |
| 11:05 |
22.15 |
22.16 |
22.10 |
22.13 |
89.2K |
| 11:10 |
22.13 |
22.14 |
22.07 |
22.13 |
45.7K |
| 11:15 |
22.14 |
22.15 |
22.06 |
22.07 |
35.7K |
| 11:20 |
22.07 |
22.09 |
22.02 |
22.06 |
34.8K |
| 11:25 |
22.07 |
22.07 |
22.00 |
22.02 |
78.4K |
| 13:00 |
22.03 |
22.04 |
21.98 |
21.98 |
100.0K |
| 13:05 |
21.98 |
22.08 |
21.98 |
22.06 |
49.3K |
| 13:10 |
22.04 |
22.07 |
22.01 |
22.04 |
81.8K |
| 13:15 |
22.03 |
22.05 |
22.01 |
22.01 |
46.9K |
| 13:20 |
22.01 |
22.08 |
22.01 |
22.05 |
68.8K |
| 13:25 |
22.05 |
22.10 |
22.04 |
22.07 |
84.8K |
| 13:30 |
22.10 |
22.19 |
22.06 |
22.07 |
365.2K |
| 13:35 |
22.07 |
22.08 |
22.03 |
22.03 |
68.4K |
| 13:40 |
22.05 |
22.06 |
22.01 |
22.04 |
79.3K |
| 13:45 |
22.03 |
22.08 |
22.00 |
22.08 |
62.3K |
| 13:50 |
22.08 |
22.09 |
22.00 |
22.01 |
130.8K |
| 13:55 |
22.01 |
22.03 |
21.94 |
21.95 |
127.6K |
| 14:00 |
21.93 |
21.98 |
21.90 |
21.97 |
114.7K |
| 14:05 |
22.00 |
22.02 |
21.95 |
22.01 |
56.9K |
| 14:10 |
22.00 |
22.02 |
21.97 |
21.97 |
62.9K |
| 14:15 |
21.99 |
22.03 |
21.97 |
22.02 |
71.2K |
| 14:20 |
22.02 |
22.07 |
21.98 |
21.98 |
145.1K |
| 14:25 |
21.98 |
22.00 |
21.92 |
21.99 |
111.1K |
| 14:30 |
21.97 |
22.00 |
21.88 |
21.88 |
224.2K |
| 14:35 |
21.88 |
21.90 |
21.85 |
21.86 |
204.1K |
| 14:40 |
21.85 |
21.92 |
21.84 |
21.89 |
252.2K |
| 14:45 |
21.90 |
21.95 |
21.85 |
21.87 |
178.8K |
| 14:50 |
21.88 |
21.88 |
21.82 |
21.83 |
224.2K |
| 14:55 |
21.82 |
21.84 |
21.81 |
21.84 |
96.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
21.83 |
22.50 |
21.82 |
22.32 |
6.7M |
| 2025-09-26 |
22.16 |
22.33 |
21.81 |
21.82 |
7.3M |
| 2025-09-25 |
22.43 |
23.09 |
22.22 |
22.35 |
10.1M |
| 2025-09-24 |
21.71 |
22.53 |
21.49 |
22.49 |
9.7M |
| 2025-09-23 |
22.33 |
22.69 |
21.28 |
21.80 |
13.0M |
| 2025-09-22 |
22.27 |
22.56 |
22.11 |
22.54 |
8.8M |
| 2025-09-19 |
23.11 |
23.19 |
22.18 |
22.28 |
16.9M |
| 2025-09-18 |
23.86 |
24.48 |
22.72 |
23.20 |
24.7M |
| 2025-09-17 |
23.96 |
24.33 |
23.60 |
23.85 |
19.4M |
| 2025-09-16 |
23.22 |
23.92 |
22.95 |
23.85 |
18.1M |
| 2025-09-15 |
22.83 |
23.75 |
22.70 |
23.22 |
14.9M |
| 2025-09-12 |
23.72 |
23.72 |
22.85 |
22.92 |
15.3M |
| 2025-09-11 |
22.98 |
23.75 |
22.70 |
23.69 |
17.0M |
| 2025-09-10 |
23.31 |
23.78 |
22.86 |
23.23 |
15.2M |
| 2025-09-09 |
23.65 |
24.28 |
23.50 |
23.55 |
21.7M |
| 2025-09-08 |
22.69 |
24.38 |
22.40 |
24.09 |
34.7M |
| 2025-09-05 |
21.48 |
22.75 |
21.28 |
22.69 |
20.3M |
| 2025-09-04 |
21.84 |
22.29 |
20.81 |
21.32 |
15.0M |
| 2025-09-03 |
23.14 |
23.29 |
21.71 |
21.84 |
18.7M |
| 2025-09-02 |
22.07 |
23.19 |
21.17 |
22.70 |
28.7M |
| 2025-09-01 |
22.70 |
22.85 |
22.07 |
22.18 |
14.1M |
| 2025-08-29 |
22.53 |
23.15 |
22.10 |
22.65 |
21.6M |
| 2025-08-28 |
21.95 |
22.42 |
21.44 |
22.42 |
16.1M |
| 2025-08-27 |
22.64 |
22.88 |
22.01 |
22.05 |
16.1M |
| 2025-08-26 |
23.27 |
23.31 |
22.59 |
22.63 |
20.6M |
| 2025-08-25 |
23.31 |
23.64 |
22.96 |
23.41 |
21.7M |
| 2025-08-22 |
23.11 |
23.61 |
23.09 |
23.31 |
17.9M |
| 2025-08-21 |
24.16 |
24.50 |
23.18 |
23.36 |
28.9M |
| 2025-08-20 |
24.81 |
26.58 |
24.37 |
24.49 |
35.3M |
| 2025-08-19 |
25.06 |
25.06 |
24.20 |
24.20 |
32.0M |
| 2025-08-18 |
24.59 |
26.58 |
23.20 |
25.59 |
54.1M |
| 2025-08-15 |
21.80 |
24.08 |
21.74 |
24.08 |
49.5M |
| 2025-08-14 |
22.00 |
22.97 |
21.48 |
22.26 |
39.0M |
| 2025-08-13 |
21.85 |
22.62 |
21.52 |
22.04 |
38.3M |
| 2025-08-12 |
22.77 |
22.88 |
21.80 |
22.02 |
31.2M |
| 2025-08-11 |
20.85 |
23.33 |
20.69 |
22.64 |
56.7M |
| 2025-08-08 |
21.23 |
21.90 |
20.58 |
20.63 |
37.4M |
| 2025-08-07 |
23.55 |
24.45 |
21.46 |
21.71 |
72.1M |
| 2025-08-06 |
18.32 |
21.56 |
18.19 |
21.56 |
48.6M |
| 2025-08-05 |
17.04 |
18.10 |
17.01 |
17.97 |
24.0M |
| 2025-08-04 |
16.74 |
17.12 |
16.64 |
17.12 |
5.6M |
| 2025-08-01 |
16.84 |
16.98 |
16.72 |
16.74 |
5.2M |
| 2025-07-31 |
17.10 |
17.27 |
16.73 |
16.83 |
8.0M |
| 2025-07-30 |
17.27 |
17.40 |
16.95 |
17.11 |
8.6M |
| 2025-07-29 |
17.25 |
17.29 |
17.04 |
17.19 |
9.6M |
| 2025-07-28 |
16.79 |
17.53 |
16.74 |
17.40 |
16.3M |
| 2025-07-25 |
16.66 |
17.26 |
16.51 |
16.84 |
10.6M |
| 2025-07-24 |
16.39 |
16.64 |
16.35 |
16.51 |
6.2M |
| 2025-07-23 |
16.62 |
16.69 |
16.35 |
16.38 |
6.2M |
| 2025-07-22 |
16.73 |
16.76 |
16.54 |
16.65 |
7.6M |
| 2025-07-21 |
16.49 |
16.85 |
16.41 |
16.75 |
9.2M |
| 2025-07-18 |
16.51 |
16.67 |
16.35 |
16.43 |
7.2M |
| 2025-07-17 |
16.37 |
16.75 |
16.23 |
16.51 |
10.4M |
| 2025-07-16 |
16.57 |
16.70 |
16.34 |
16.52 |
7.6M |
| 2025-07-15 |
16.60 |
16.96 |
16.42 |
16.53 |
12.7M |
| 2025-07-14 |
16.09 |
16.83 |
16.09 |
16.83 |
15.5M |
| 2025-07-11 |
16.09 |
16.20 |
15.91 |
16.09 |
5.1M |
| 2025-07-10 |
15.87 |
16.17 |
15.82 |
16.11 |
4.7M |
| 2025-07-09 |
16.08 |
16.32 |
15.88 |
15.93 |
5.4M |
| 2025-07-08 |
15.80 |
16.14 |
15.73 |
16.06 |
4.9M |
| 2025-07-07 |
15.75 |
15.82 |
15.62 |
15.79 |
2.7M |
| 2025-07-04 |
15.94 |
16.07 |
15.67 |
15.70 |
4.1M |
| 2025-07-03 |
15.92 |
16.08 |
15.78 |
16.02 |
4.1M |
| 2025-07-02 |
16.08 |
16.08 |
15.80 |
15.91 |
3.7M |
| 2025-07-01 |
16.15 |
16.15 |
15.90 |
16.04 |
4.1M |
| 2025-06-30 |
15.83 |
16.14 |
15.77 |
16.11 |
4.2M |
| 2025-06-27 |
15.91 |
16.13 |
15.80 |
15.85 |
5.2M |
| 2025-06-26 |
16.00 |
16.26 |
15.80 |
15.89 |
8.5M |
| 2025-06-25 |
15.45 |
15.95 |
15.45 |
15.81 |
8.1M |
| 2025-06-24 |
14.88 |
15.37 |
14.86 |
15.36 |
6.3M |
| 2025-06-23 |
14.64 |
14.87 |
14.53 |
14.83 |
3.5M |
| 2025-06-20 |
14.81 |
15.09 |
14.65 |
14.67 |
4.8M |
| 2025-06-19 |
14.94 |
15.14 |
14.71 |
14.74 |
5.0M |
| 2025-06-18 |
14.86 |
14.96 |
14.71 |
14.90 |
3.3M |
| 2025-06-17 |
15.04 |
15.10 |
14.86 |
14.94 |
3.1M |
| 2025-06-16 |
14.88 |
15.01 |
14.82 |
14.97 |
3.4M |
| 2025-06-13 |
15.14 |
15.15 |
14.84 |
14.88 |
4.1M |
| 2025-06-12 |
15.36 |
15.46 |
15.12 |
15.22 |
3.6M |
| 2025-06-11 |
15.46 |
15.62 |
15.33 |
15.36 |
3.7M |
| 2025-06-10 |
15.78 |
15.86 |
15.21 |
15.39 |
6.1M |
| 2025-06-09 |
15.70 |
15.95 |
15.67 |
15.78 |
4.2M |
| 2025-06-06 |
15.75 |
15.90 |
15.63 |
15.73 |
3.1M |
| 2025-06-05 |
15.75 |
15.84 |
15.54 |
15.82 |
3.9M |
| 2025-06-04 |
15.74 |
15.83 |
15.58 |
15.78 |
4.0M |
| 2025-06-03 |
15.52 |
15.77 |
15.41 |
15.72 |
4.7M |
| 2025-05-30 |
15.93 |
15.95 |
15.45 |
15.52 |
5.3M |
| 2025-05-29 |
15.74 |
15.96 |
15.71 |
15.88 |
4.0M |
| 2025-05-28 |
16.13 |
16.15 |
15.71 |
15.81 |
4.9M |
| 2025-05-27 |
16.18 |
16.25 |
15.90 |
16.10 |
5.1M |
| 2025-05-26 |
16.15 |
16.44 |
16.02 |
16.24 |
5.3M |
| 2025-05-23 |
16.30 |
16.61 |
16.00 |
16.16 |
7.8M |
| 2025-05-22 |
16.31 |
16.80 |
16.16 |
16.16 |
6.8M |
| 2025-05-21 |
16.57 |
16.70 |
16.33 |
16.42 |
5.4M |
| 2025-05-20 |
16.85 |
16.90 |
16.53 |
16.64 |
6.8M |
| 2025-05-19 |
16.45 |
16.97 |
16.20 |
16.84 |
11.8M |
| 2025-05-16 |
16.20 |
16.98 |
16.19 |
16.59 |
11.5M |
| 2025-05-15 |
16.55 |
16.64 |
16.26 |
16.27 |
6.8M |
| 2025-05-14 |
16.58 |
16.75 |
16.48 |
16.61 |
6.8M |
| 2025-05-13 |
16.80 |
17.00 |
16.58 |
16.73 |
8.5M |
| 2025-05-12 |
16.63 |
16.93 |
16.54 |
16.72 |
8.7M |
| 2025-05-09 |
16.67 |
16.79 |
16.44 |
16.59 |
9.8M |
| 2025-05-08 |
17.30 |
17.33 |
16.66 |
16.73 |
16.0M |
| 2025-05-07 |
17.06 |
17.65 |
16.90 |
17.45 |
23.3M |
| 2025-05-06 |
16.70 |
17.18 |
15.98 |
17.06 |
22.7M |
| 2025-04-30 |
16.52 |
17.07 |
16.23 |
16.63 |
23.1M |
| 2025-04-29 |
15.90 |
17.25 |
15.80 |
16.44 |
26.5M |
| 2025-04-28 |
15.20 |
16.15 |
14.97 |
15.88 |
16.0M |
| 2025-04-25 |
15.37 |
15.73 |
15.14 |
15.32 |
11.4M |
| 2025-04-24 |
14.74 |
15.47 |
14.60 |
15.24 |
11.7M |
| 2025-04-23 |
14.38 |
14.91 |
14.26 |
14.76 |
6.7M |
| 2025-04-22 |
14.16 |
14.45 |
14.03 |
14.27 |
5.2M |
| 2025-04-21 |
13.48 |
14.28 |
13.35 |
14.20 |
9.0M |
| 2025-04-18 |
13.17 |
13.38 |
13.02 |
13.27 |
3.0M |
| 2025-04-17 |
13.23 |
13.46 |
13.10 |
13.23 |
3.2M |
| 2025-04-16 |
13.40 |
13.55 |
13.00 |
13.23 |
4.1M |
| 2025-04-15 |
13.46 |
13.66 |
13.38 |
13.56 |
3.7M |
| 2025-04-14 |
13.65 |
13.88 |
13.40 |
13.53 |
5.4M |
| 2025-04-11 |
13.10 |
13.89 |
13.05 |
13.53 |
6.9M |
| 2025-04-10 |
13.18 |
13.51 |
13.08 |
13.21 |
6.9M |
| 2025-04-09 |
12.40 |
13.00 |
11.40 |
12.87 |
8.2M |
| 2025-04-08 |
12.37 |
13.13 |
12.18 |
12.59 |
8.3M |
| 2025-04-07 |
14.11 |
14.35 |
12.14 |
12.20 |
11.9M |
| 2025-04-03 |
15.63 |
15.85 |
15.00 |
15.17 |
7.2M |
| 2025-04-02 |
15.66 |
16.15 |
15.63 |
15.80 |
6.4M |
| 2025-04-01 |
15.66 |
15.83 |
15.55 |
15.71 |
5.4M |
| 2025-03-31 |
15.96 |
16.10 |
15.30 |
15.70 |
7.7M |
| 2025-03-28 |
16.86 |
16.86 |
16.11 |
16.14 |
11.3M |
| 2025-03-27 |
16.30 |
17.37 |
16.04 |
16.92 |
19.3M |
| 2025-03-26 |
15.87 |
16.98 |
15.75 |
16.42 |
14.5M |
| 2025-03-25 |
15.60 |
16.14 |
15.49 |
15.88 |
5.7M |
| 2025-03-24 |
15.90 |
15.93 |
15.24 |
15.60 |
6.6M |
| 2025-03-21 |
16.50 |
16.57 |
15.86 |
15.86 |
8.7M |
| 2025-03-20 |
16.91 |
16.92 |
16.58 |
16.63 |
6.9M |
| 2025-03-19 |
17.18 |
17.36 |
16.79 |
17.00 |
10.8M |
| 2025-03-18 |
16.41 |
17.50 |
16.26 |
17.25 |
19.1M |
| 2025-03-17 |
16.55 |
16.64 |
16.10 |
16.26 |
8.8M |
| 2025-03-14 |
16.38 |
16.69 |
16.04 |
16.66 |
9.6M |
| 2025-03-13 |
17.06 |
17.23 |
16.17 |
16.39 |
12.9M |
| 2025-03-12 |
17.39 |
17.76 |
17.08 |
17.14 |
15.2M |
| 2025-03-11 |
16.64 |
17.43 |
16.64 |
17.40 |
15.5M |
| 2025-03-10 |
16.92 |
17.45 |
16.69 |
17.01 |
15.7M |
| 2025-03-07 |
16.56 |
17.05 |
16.20 |
16.53 |
12.5M |
| 2025-03-06 |
17.06 |
17.28 |
16.53 |
16.58 |
14.8M |
| 2025-03-05 |
16.33 |
16.50 |
15.85 |
16.50 |
8.2M |
| 2025-03-04 |
16.02 |
16.46 |
16.02 |
16.29 |
8.3M |
| 2025-03-03 |
16.64 |
17.15 |
16.23 |
16.39 |
15.8M |
| 2025-02-28 |
17.08 |
17.68 |
16.51 |
16.67 |
19.8M |
| 2025-02-27 |
16.70 |
17.50 |
16.51 |
16.85 |
19.8M |
| 2025-02-26 |
16.03 |
16.98 |
16.03 |
16.53 |
16.7M |
| 2025-02-25 |
15.90 |
16.16 |
15.85 |
15.93 |
7.9M |
| 2025-02-24 |
16.15 |
16.38 |
15.81 |
16.19 |
10.0M |
| 2025-02-21 |
16.13 |
16.34 |
15.92 |
16.07 |
11.1M |
| 2025-02-20 |
15.99 |
16.24 |
15.78 |
16.13 |
12.7M |
| 2025-02-19 |
15.10 |
16.07 |
14.97 |
15.91 |
15.8M |
| 2025-02-18 |
15.40 |
15.53 |
14.93 |
15.05 |
7.1M |
| 2025-02-17 |
15.22 |
15.46 |
15.12 |
15.41 |
6.3M |
| 2025-02-14 |
15.23 |
15.63 |
15.01 |
15.21 |
6.9M |
| 2025-02-13 |
15.68 |
15.85 |
15.22 |
15.25 |
10.0M |
| 2025-02-12 |
14.91 |
15.77 |
14.85 |
15.69 |
14.9M |
| 2025-02-11 |
14.93 |
14.93 |
14.61 |
14.77 |
4.9M |
| 2025-02-10 |
15.02 |
15.11 |
14.62 |
14.95 |
6.1M |
| 2025-02-07 |
15.09 |
15.25 |
14.84 |
15.03 |
7.1M |
| 2025-02-06 |
14.52 |
15.13 |
14.31 |
15.07 |
7.2M |
| 2025-02-05 |
14.44 |
14.68 |
14.34 |
14.48 |
3.3M |
| 2025-01-27 |
15.01 |
15.18 |
14.32 |
14.32 |
4.5M |
| 2025-01-24 |
14.62 |
15.10 |
14.60 |
15.00 |
5.4M |
| 2025-01-23 |
14.79 |
15.66 |
14.70 |
14.74 |
7.3M |
| 2025-01-22 |
15.21 |
15.48 |
14.40 |
14.49 |
9.3M |
| 2025-01-21 |
14.94 |
15.50 |
14.94 |
15.33 |
8.0M |
| 2025-01-20 |
15.46 |
15.46 |
14.83 |
14.88 |
4.2M |
| 2025-01-17 |
15.11 |
15.29 |
14.90 |
14.94 |
4.4M |
| 2025-01-16 |
15.34 |
15.74 |
15.08 |
15.16 |
5.7M |
| 2025-01-15 |
15.63 |
15.70 |
15.10 |
15.16 |
6.4M |
| 2025-01-14 |
14.50 |
15.64 |
14.50 |
15.62 |
10.9M |
| 2025-01-13 |
14.22 |
14.67 |
13.90 |
14.40 |
4.1M |
| 2025-01-10 |
14.99 |
15.13 |
14.28 |
14.34 |
6.1M |
| 2025-01-09 |
14.35 |
14.98 |
14.20 |
14.70 |
5.5M |
| 2025-01-08 |
14.70 |
14.90 |
14.05 |
14.48 |
5.7M |
| 2025-01-07 |
15.45 |
15.49 |
14.60 |
14.76 |
5.6M |
| 2025-01-06 |
14.44 |
14.75 |
13.80 |
14.53 |
5.5M |
| 2025-01-03 |
14.41 |
14.89 |
13.65 |
14.63 |
10.6M |
| 2025-01-02 |
14.71 |
14.95 |
14.14 |
14.24 |
5.6M |