| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.70 |
23.70 |
23.49 |
23.57 |
1,555.1K |
| 09:35 |
23.58 |
23.69 |
23.47 |
23.63 |
749.7K |
| 09:40 |
23.61 |
23.62 |
23.42 |
23.45 |
589.0K |
| 09:45 |
23.45 |
23.48 |
23.30 |
23.40 |
373.7K |
| 09:50 |
23.40 |
23.46 |
23.37 |
23.46 |
199.9K |
| 09:55 |
23.46 |
23.46 |
23.31 |
23.35 |
465.0K |
| 10:00 |
23.36 |
23.52 |
23.31 |
23.48 |
315.0K |
| 10:05 |
23.49 |
23.65 |
23.49 |
23.63 |
422.7K |
| 10:10 |
23.63 |
23.66 |
23.51 |
23.55 |
323.4K |
| 10:15 |
23.56 |
23.64 |
23.46 |
23.46 |
234.8K |
| 10:20 |
23.46 |
23.48 |
23.39 |
23.41 |
308.6K |
| 10:25 |
23.42 |
23.46 |
23.41 |
23.43 |
194.0K |
| 10:30 |
23.43 |
23.52 |
23.39 |
23.47 |
238.9K |
| 10:35 |
23.47 |
23.50 |
23.42 |
23.48 |
138.6K |
| 10:40 |
23.49 |
23.51 |
23.42 |
23.48 |
172.3K |
| 10:45 |
23.47 |
23.48 |
23.42 |
23.44 |
136.0K |
| 10:50 |
23.45 |
23.49 |
23.41 |
23.42 |
230.4K |
| 10:55 |
23.45 |
23.47 |
23.40 |
23.47 |
164.8K |
| 11:00 |
23.47 |
23.64 |
23.47 |
23.53 |
270.4K |
| 11:05 |
23.52 |
23.52 |
23.41 |
23.42 |
214.0K |
| 11:10 |
23.42 |
23.42 |
23.38 |
23.40 |
258.0K |
| 11:15 |
23.39 |
23.42 |
23.37 |
23.39 |
199.9K |
| 11:20 |
23.39 |
23.47 |
23.38 |
23.46 |
68.8K |
| 11:25 |
23.46 |
23.47 |
23.41 |
23.41 |
67.1K |
| 13:00 |
23.42 |
23.42 |
23.33 |
23.34 |
325.9K |
| 13:05 |
23.33 |
23.57 |
23.33 |
23.50 |
164.6K |
| 13:10 |
23.51 |
23.51 |
23.35 |
23.38 |
179.2K |
| 13:15 |
23.35 |
23.37 |
23.30 |
23.32 |
407.9K |
| 13:20 |
23.32 |
23.35 |
23.27 |
23.34 |
403.4K |
| 13:25 |
23.33 |
23.33 |
23.28 |
23.30 |
197.5K |
| 13:30 |
23.29 |
23.36 |
23.28 |
23.28 |
237.5K |
| 13:35 |
23.29 |
23.29 |
23.24 |
23.29 |
348.6K |
| 13:40 |
23.29 |
23.29 |
23.14 |
23.14 |
350.7K |
| 13:45 |
23.13 |
23.42 |
23.13 |
23.42 |
470.7K |
| 13:50 |
23.40 |
23.50 |
23.30 |
23.40 |
665.6K |
| 13:55 |
23.39 |
23.39 |
23.31 |
23.35 |
133.8K |
| 14:00 |
23.35 |
23.35 |
23.27 |
23.28 |
151.5K |
| 14:05 |
23.28 |
23.30 |
23.19 |
23.30 |
194.1K |
| 14:10 |
23.30 |
23.35 |
23.26 |
23.29 |
120.8K |
| 14:15 |
23.29 |
23.34 |
23.23 |
23.28 |
117.5K |
| 14:20 |
23.26 |
23.35 |
23.26 |
23.30 |
184.1K |
| 14:25 |
23.29 |
23.32 |
23.28 |
23.31 |
68.2K |
| 14:30 |
23.30 |
23.37 |
23.30 |
23.36 |
173.4K |
| 14:35 |
23.35 |
23.37 |
23.32 |
23.36 |
211.3K |
| 14:40 |
23.34 |
23.36 |
23.28 |
23.29 |
184.9K |
| 14:45 |
23.30 |
23.32 |
23.26 |
23.31 |
343.5K |
| 14:50 |
23.31 |
23.34 |
23.29 |
23.33 |
337.0K |
| 14:55 |
23.32 |
23.35 |
23.31 |
23.34 |
350.2K |
| 15:40 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
23.62 |
23.74 |
22.63 |
22.67 |
14.7M |
| 2025-09-25 |
24.00 |
24.65 |
23.60 |
23.90 |
19.0M |
| 2025-09-24 |
22.88 |
24.21 |
22.52 |
24.21 |
21.8M |
| 2025-09-23 |
23.60 |
24.07 |
22.59 |
23.07 |
20.9M |
| 2025-09-22 |
23.60 |
23.73 |
23.13 |
23.40 |
14.4M |
| 2025-09-19 |
24.20 |
24.20 |
23.15 |
23.28 |
24.7M |
| 2025-09-18 |
24.99 |
25.78 |
23.68 |
24.20 |
39.7M |
| 2025-09-17 |
25.87 |
26.20 |
24.95 |
25.06 |
46.8M |
| 2025-09-16 |
24.81 |
26.80 |
24.43 |
26.20 |
60.7M |
| 2025-09-15 |
24.10 |
25.15 |
23.45 |
23.62 |
40.4M |
| 2025-09-12 |
25.12 |
25.29 |
24.01 |
24.06 |
36.0M |
| 2025-09-11 |
23.64 |
25.77 |
23.29 |
25.34 |
48.1M |
| 2025-09-10 |
22.55 |
24.88 |
22.55 |
23.73 |
39.3M |
| 2025-09-09 |
22.31 |
24.20 |
22.15 |
23.04 |
39.2M |
| 2025-09-08 |
21.22 |
22.97 |
21.08 |
22.43 |
30.8M |
| 2025-09-05 |
20.50 |
21.49 |
20.35 |
21.31 |
18.7M |
| 2025-09-04 |
21.64 |
22.02 |
20.21 |
20.45 |
20.0M |
| 2025-09-03 |
23.20 |
23.28 |
21.66 |
21.74 |
27.7M |
| 2025-09-02 |
21.51 |
23.24 |
20.00 |
23.13 |
46.8M |
| 2025-09-01 |
22.22 |
22.55 |
21.28 |
21.62 |
24.5M |
| 2025-08-29 |
23.42 |
23.48 |
22.33 |
22.65 |
28.4M |
| 2025-08-28 |
22.83 |
23.82 |
22.38 |
23.44 |
41.5M |
| 2025-08-27 |
22.09 |
23.42 |
21.86 |
22.84 |
43.2M |
| 2025-08-26 |
22.20 |
22.40 |
21.70 |
21.92 |
22.8M |
| 2025-08-25 |
22.18 |
22.60 |
21.90 |
22.30 |
35.0M |
| 2025-08-22 |
20.33 |
23.21 |
20.21 |
22.40 |
58.0M |
| 2025-08-21 |
20.95 |
20.95 |
20.21 |
20.36 |
19.5M |
| 2025-08-20 |
20.91 |
21.10 |
20.65 |
21.01 |
16.6M |
| 2025-08-19 |
20.91 |
21.78 |
20.11 |
21.28 |
36.9M |
| 2025-08-18 |
20.82 |
21.51 |
20.36 |
21.10 |
29.2M |
| 2025-08-15 |
20.19 |
20.78 |
20.16 |
20.64 |
20.5M |
| 2025-08-14 |
20.81 |
21.23 |
20.17 |
20.43 |
24.8M |
| 2025-08-13 |
20.15 |
21.20 |
19.92 |
20.72 |
25.5M |
| 2025-08-12 |
20.81 |
21.00 |
20.05 |
20.29 |
23.1M |
| 2025-08-11 |
19.93 |
20.59 |
19.85 |
20.17 |
14.8M |
| 2025-08-08 |
20.50 |
20.50 |
19.79 |
19.84 |
12.6M |
| 2025-08-07 |
20.75 |
20.80 |
20.27 |
20.44 |
18.5M |
| 2025-08-06 |
20.18 |
21.36 |
19.95 |
20.90 |
31.5M |
| 2025-08-05 |
19.95 |
20.63 |
19.62 |
20.33 |
34.5M |
| 2025-08-04 |
18.61 |
19.64 |
18.58 |
19.62 |
14.8M |
| 2025-08-01 |
19.03 |
19.24 |
18.68 |
18.76 |
8.6M |
| 2025-07-31 |
19.05 |
19.57 |
18.91 |
19.11 |
10.9M |
| 2025-07-30 |
19.40 |
19.46 |
19.05 |
19.25 |
8.5M |
| 2025-07-29 |
19.48 |
19.50 |
19.16 |
19.45 |
15.0M |
| 2025-07-28 |
19.76 |
20.30 |
19.58 |
19.66 |
17.3M |
| 2025-07-25 |
19.60 |
19.77 |
19.36 |
19.59 |
9.8M |
| 2025-07-24 |
19.60 |
20.44 |
19.55 |
19.65 |
19.7M |
| 2025-07-23 |
19.45 |
20.12 |
19.20 |
19.56 |
13.4M |
| 2025-07-22 |
20.06 |
20.37 |
19.61 |
19.69 |
22.3M |
| 2025-07-21 |
20.33 |
20.70 |
19.76 |
20.37 |
25.5M |
| 2025-07-18 |
20.48 |
20.98 |
19.91 |
20.32 |
33.4M |
| 2025-07-17 |
19.25 |
20.20 |
19.02 |
20.15 |
30.0M |
| 2025-07-16 |
18.59 |
20.08 |
18.46 |
19.29 |
33.1M |
| 2025-07-15 |
18.70 |
18.77 |
18.23 |
18.59 |
13.3M |
| 2025-07-14 |
18.25 |
18.93 |
18.01 |
18.60 |
19.8M |
| 2025-07-11 |
17.76 |
18.59 |
17.53 |
18.20 |
18.5M |
| 2025-07-10 |
17.80 |
18.00 |
17.58 |
17.81 |
11.7M |
| 2025-07-09 |
18.81 |
19.10 |
17.81 |
17.91 |
24.2M |
| 2025-07-08 |
18.08 |
18.25 |
17.97 |
18.15 |
9.9M |
| 2025-07-07 |
18.05 |
18.25 |
17.85 |
18.13 |
6.7M |
| 2025-07-04 |
18.17 |
18.41 |
17.87 |
18.08 |
9.2M |
| 2025-07-03 |
18.30 |
18.68 |
18.07 |
18.25 |
8.5M |
| 2025-07-02 |
18.74 |
18.86 |
17.92 |
18.32 |
12.6M |
| 2025-07-01 |
19.11 |
19.21 |
18.68 |
18.76 |
11.0M |
| 2025-06-30 |
19.12 |
19.51 |
19.08 |
19.23 |
10.8M |
| 2025-06-27 |
19.25 |
19.40 |
18.79 |
19.12 |
10.7M |
| 2025-06-26 |
19.53 |
20.23 |
19.26 |
19.27 |
17.9M |
| 2025-06-25 |
19.30 |
19.58 |
19.03 |
19.48 |
17.5M |
| 2025-06-24 |
18.11 |
19.58 |
18.05 |
19.30 |
24.6M |
| 2025-06-23 |
17.78 |
18.14 |
17.78 |
18.00 |
11.2M |
| 2025-06-20 |
18.60 |
18.97 |
17.91 |
17.94 |
14.8M |
| 2025-06-19 |
18.45 |
19.26 |
18.08 |
18.77 |
19.6M |
| 2025-06-18 |
19.26 |
19.29 |
18.65 |
18.90 |
18.1M |
| 2025-06-17 |
19.82 |
19.95 |
19.09 |
19.42 |
14.7M |
| 2025-06-16 |
19.78 |
20.05 |
19.52 |
19.82 |
14.5M |
| 2025-06-13 |
21.42 |
21.52 |
19.83 |
20.07 |
27.4M |
| 2025-06-12 |
21.69 |
22.12 |
21.42 |
21.75 |
19.4M |
| 2025-06-11 |
20.84 |
22.20 |
20.84 |
21.93 |
33.1M |
| 2025-06-10 |
20.92 |
21.68 |
20.08 |
20.92 |
25.7M |
| 2025-06-09 |
19.63 |
21.15 |
19.63 |
20.79 |
25.0M |
| 2025-06-06 |
20.22 |
20.36 |
19.58 |
19.69 |
15.6M |
| 2025-06-05 |
20.01 |
20.67 |
19.82 |
20.40 |
17.5M |
| 2025-06-04 |
19.63 |
20.45 |
19.63 |
20.13 |
13.8M |
| 2025-06-03 |
19.30 |
19.89 |
19.30 |
19.76 |
11.1M |
| 2025-05-30 |
20.01 |
20.20 |
19.30 |
19.30 |
17.5M |
| 2025-05-29 |
20.43 |
20.87 |
20.05 |
20.25 |
14.9M |
| 2025-05-28 |
20.80 |
21.00 |
20.25 |
20.47 |
14.4M |
| 2025-05-27 |
20.50 |
20.90 |
19.91 |
20.88 |
15.4M |
| 2025-05-26 |
20.60 |
20.66 |
20.18 |
20.65 |
14.1M |
| 2025-05-23 |
20.88 |
21.38 |
20.40 |
20.52 |
22.6M |
| 2025-05-22 |
22.21 |
22.22 |
20.75 |
20.89 |
30.4M |
| 2025-05-21 |
22.26 |
22.88 |
21.79 |
22.38 |
24.4M |
| 2025-05-20 |
22.15 |
22.90 |
21.40 |
22.54 |
33.8M |
| 2025-05-19 |
21.90 |
22.21 |
20.75 |
22.02 |
38.4M |
| 2025-05-16 |
21.81 |
23.60 |
21.71 |
22.50 |
42.1M |
| 2025-05-15 |
22.22 |
22.77 |
21.40 |
22.06 |
30.3M |
| 2025-05-14 |
22.31 |
22.93 |
21.58 |
22.48 |
29.5M |
| 2025-05-13 |
23.20 |
23.45 |
22.44 |
22.58 |
33.9M |
| 2025-05-12 |
23.00 |
23.33 |
22.44 |
23.18 |
47.8M |
| 2025-05-09 |
23.69 |
23.83 |
22.18 |
22.55 |
43.8M |
| 2025-05-08 |
25.22 |
25.30 |
23.50 |
23.60 |
61.3M |
| 2025-05-07 |
25.84 |
27.27 |
23.90 |
25.13 |
84.6M |
| 2025-05-06 |
21.73 |
24.92 |
21.21 |
24.92 |
44.9M |
| 2025-04-30 |
21.00 |
21.49 |
20.43 |
20.77 |
42.6M |
| 2025-04-29 |
18.60 |
21.50 |
18.42 |
20.70 |
46.3M |
| 2025-04-28 |
18.75 |
19.25 |
18.03 |
18.70 |
25.2M |
| 2025-04-25 |
18.63 |
19.68 |
18.13 |
19.15 |
42.1M |
| 2025-04-24 |
18.16 |
18.96 |
17.66 |
18.42 |
44.7M |
| 2025-04-23 |
16.74 |
18.77 |
16.23 |
18.72 |
48.3M |
| 2025-04-22 |
16.22 |
16.30 |
15.59 |
15.71 |
14.4M |
| 2025-04-21 |
14.82 |
16.34 |
14.82 |
16.21 |
20.8M |
| 2025-04-18 |
15.83 |
15.95 |
15.10 |
15.19 |
15.4M |
| 2025-04-17 |
15.50 |
16.10 |
15.45 |
15.56 |
16.5M |
| 2025-04-16 |
16.39 |
16.42 |
15.32 |
15.67 |
23.5M |
| 2025-04-15 |
16.27 |
17.24 |
16.10 |
16.42 |
33.3M |
| 2025-04-14 |
15.80 |
16.60 |
15.51 |
16.20 |
24.9M |
| 2025-04-11 |
14.81 |
16.56 |
14.81 |
15.68 |
31.6M |
| 2025-04-10 |
14.78 |
16.35 |
14.78 |
15.12 |
37.0M |
| 2025-04-09 |
13.00 |
14.23 |
11.94 |
13.96 |
28.2M |
| 2025-04-08 |
13.49 |
13.94 |
12.89 |
13.38 |
20.7M |
| 2025-04-07 |
15.01 |
15.37 |
13.37 |
13.37 |
18.7M |
| 2025-04-03 |
16.92 |
17.56 |
16.58 |
16.71 |
14.4M |
| 2025-04-02 |
17.06 |
17.59 |
17.06 |
17.23 |
11.7M |
| 2025-04-01 |
17.61 |
17.67 |
16.96 |
16.99 |
16.1M |
| 2025-03-31 |
17.84 |
17.95 |
16.66 |
17.50 |
22.6M |
| 2025-03-28 |
18.10 |
18.80 |
17.69 |
18.00 |
21.7M |
| 2025-03-27 |
18.87 |
19.20 |
18.00 |
18.15 |
20.9M |
| 2025-03-26 |
18.25 |
19.35 |
18.20 |
18.90 |
25.6M |
| 2025-03-25 |
19.95 |
20.38 |
18.12 |
18.25 |
32.8M |
| 2025-03-24 |
20.72 |
20.86 |
19.50 |
20.09 |
32.7M |
| 2025-03-21 |
21.61 |
21.61 |
19.80 |
20.31 |
48.1M |
| 2025-03-20 |
23.00 |
23.13 |
21.15 |
22.05 |
54.6M |
| 2025-03-19 |
21.79 |
22.32 |
20.71 |
22.10 |
61.4M |
| 2025-03-18 |
19.00 |
21.34 |
18.99 |
21.34 |
60.2M |
| 2025-03-17 |
16.82 |
17.85 |
16.73 |
17.78 |
29.8M |
| 2025-03-14 |
15.99 |
16.92 |
15.68 |
16.85 |
26.7M |
| 2025-03-13 |
17.46 |
17.47 |
15.65 |
15.99 |
37.4M |
| 2025-03-12 |
17.88 |
18.00 |
17.50 |
17.63 |
17.5M |
| 2025-03-11 |
17.51 |
18.17 |
17.40 |
17.90 |
18.9M |
| 2025-03-10 |
18.21 |
18.50 |
17.59 |
17.97 |
22.7M |
| 2025-03-07 |
18.55 |
19.14 |
18.06 |
18.31 |
30.6M |
| 2025-03-06 |
18.60 |
19.86 |
18.40 |
18.91 |
38.9M |
| 2025-03-05 |
18.36 |
18.85 |
17.69 |
18.60 |
29.8M |
| 2025-03-04 |
17.66 |
19.21 |
17.66 |
18.55 |
28.7M |
| 2025-03-03 |
18.06 |
18.69 |
17.40 |
17.86 |
30.9M |
| 2025-02-28 |
20.56 |
20.78 |
17.78 |
18.15 |
36.6M |
| 2025-02-27 |
21.02 |
21.35 |
19.68 |
20.67 |
40.4M |
| 2025-02-26 |
20.79 |
22.98 |
20.34 |
21.00 |
54.8M |
| 2025-02-25 |
17.76 |
22.30 |
17.76 |
20.25 |
61.0M |
| 2025-02-24 |
18.90 |
19.20 |
18.10 |
19.20 |
26.6M |
| 2025-02-21 |
15.66 |
16.45 |
15.40 |
16.00 |
35.7M |
| 2025-02-20 |
15.80 |
16.88 |
15.55 |
16.09 |
43.1M |
| 2025-02-19 |
13.86 |
16.20 |
13.65 |
15.89 |
42.2M |
| 2025-02-18 |
13.90 |
14.87 |
13.74 |
14.06 |
38.2M |
| 2025-02-17 |
11.96 |
14.08 |
11.76 |
13.99 |
40.0M |
| 2025-02-14 |
12.30 |
12.40 |
11.80 |
12.07 |
18.5M |
| 2025-02-13 |
12.78 |
13.17 |
12.31 |
12.34 |
22.8M |
| 2025-02-12 |
11.96 |
13.72 |
11.96 |
12.75 |
35.0M |
| 2025-02-11 |
12.00 |
13.11 |
11.90 |
12.45 |
41.6M |
| 2025-02-10 |
11.87 |
12.00 |
11.19 |
11.44 |
21.5M |
| 2025-02-07 |
11.83 |
12.87 |
11.83 |
12.11 |
37.9M |
| 2025-02-06 |
10.25 |
11.13 |
10.21 |
11.09 |
13.0M |
| 2025-02-05 |
10.10 |
10.50 |
10.06 |
10.30 |
5.9M |
| 2025-01-27 |
10.65 |
10.65 |
10.00 |
10.00 |
5.9M |
| 2025-01-24 |
10.50 |
10.70 |
10.35 |
10.42 |
8.5M |
| 2025-01-23 |
10.10 |
11.01 |
10.04 |
10.65 |
14.0M |
| 2025-01-22 |
10.50 |
10.53 |
9.93 |
10.05 |
8.3M |
| 2025-01-21 |
10.46 |
10.76 |
10.12 |
10.64 |
11.2M |
| 2025-01-20 |
10.28 |
10.86 |
10.24 |
10.48 |
9.9M |
| 2025-01-17 |
10.71 |
10.84 |
10.02 |
10.17 |
11.7M |
| 2025-01-16 |
11.00 |
11.78 |
10.62 |
10.81 |
20.3M |
| 2025-01-15 |
10.43 |
12.53 |
10.37 |
11.05 |
16.4M |
| 2025-01-14 |
10.09 |
10.70 |
9.76 |
10.44 |
4.2M |
| 2025-01-13 |
9.59 |
9.85 |
9.30 |
9.76 |
2.7M |
| 2025-01-10 |
10.08 |
10.13 |
9.63 |
9.66 |
2.6M |
| 2025-01-09 |
10.37 |
10.47 |
9.97 |
10.08 |
3.4M |
| 2025-01-08 |
10.16 |
10.55 |
10.00 |
10.45 |
5.8M |
| 2025-01-07 |
9.58 |
10.24 |
9.54 |
10.17 |
3.6M |
| 2025-01-06 |
9.43 |
9.76 |
9.03 |
9.58 |
3.7M |
| 2025-01-03 |
10.14 |
10.16 |
9.47 |
9.50 |
4.6M |
| 2025-01-02 |
10.43 |
10.43 |
9.99 |
10.09 |
3.0M |