| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
24.40 |
24.40 |
23.66 |
23.82 |
14,540.3K |
| 09:35 |
23.81 |
24.00 |
23.78 |
23.87 |
5,531.1K |
| 09:40 |
23.89 |
23.93 |
23.70 |
23.71 |
4,136.2K |
| 09:45 |
23.71 |
23.86 |
23.48 |
23.54 |
4,522.8K |
| 09:50 |
23.52 |
23.59 |
23.35 |
23.35 |
4,440.8K |
| 09:55 |
23.35 |
23.54 |
23.33 |
23.41 |
2,896.7K |
| 10:00 |
23.45 |
23.46 |
23.36 |
23.44 |
2,198.6K |
| 10:05 |
23.45 |
23.45 |
23.25 |
23.29 |
2,610.2K |
| 10:10 |
23.28 |
23.41 |
23.27 |
23.40 |
1,752.0K |
| 10:15 |
23.38 |
23.41 |
23.21 |
23.21 |
1,474.4K |
| 10:20 |
23.23 |
23.35 |
23.22 |
23.25 |
1,863.3K |
| 10:25 |
23.24 |
23.24 |
22.86 |
23.03 |
3,755.2K |
| 10:30 |
22.99 |
23.02 |
22.85 |
23.01 |
1,396.4K |
| 10:35 |
23.02 |
23.25 |
23.01 |
23.15 |
1,172.9K |
| 10:40 |
23.16 |
23.44 |
23.08 |
23.44 |
984.9K |
| 10:45 |
23.43 |
23.53 |
23.36 |
23.49 |
1,252.8K |
| 10:50 |
23.48 |
23.55 |
23.36 |
23.55 |
928.7K |
| 10:55 |
23.51 |
23.55 |
23.40 |
23.53 |
729.3K |
| 11:00 |
23.54 |
23.57 |
23.42 |
23.48 |
708.2K |
| 11:05 |
23.50 |
23.59 |
23.43 |
23.48 |
873.6K |
| 11:10 |
23.48 |
23.58 |
23.42 |
23.42 |
408.5K |
| 11:15 |
23.42 |
23.51 |
23.38 |
23.50 |
316.6K |
| 11:20 |
23.51 |
23.51 |
23.30 |
23.30 |
822.2K |
| 11:25 |
23.31 |
23.31 |
23.25 |
23.30 |
410.3K |
| 11:30 |
23.24 |
23.24 |
23.24 |
23.24 |
30.5K |
| 13:00 |
23.29 |
23.37 |
23.23 |
23.31 |
540.7K |
| 13:05 |
23.33 |
23.45 |
23.27 |
23.45 |
623.7K |
| 13:10 |
23.42 |
24.06 |
23.37 |
24.04 |
1,931.9K |
| 13:15 |
23.98 |
24.67 |
23.95 |
24.00 |
4,015.6K |
| 13:20 |
24.03 |
24.06 |
23.82 |
23.87 |
1,348.0K |
| 13:25 |
23.88 |
23.91 |
23.72 |
23.72 |
873.6K |
| 13:30 |
23.71 |
23.81 |
23.61 |
23.73 |
1,124.3K |
| 13:35 |
23.72 |
23.80 |
23.61 |
23.80 |
556.5K |
| 13:40 |
23.76 |
24.13 |
23.75 |
23.86 |
1,263.9K |
| 13:45 |
23.86 |
23.88 |
23.73 |
23.74 |
826.3K |
| 13:50 |
23.75 |
23.83 |
23.70 |
23.77 |
554.8K |
| 13:55 |
23.80 |
23.81 |
23.69 |
23.81 |
685.1K |
| 14:00 |
23.74 |
23.74 |
23.53 |
23.56 |
849.2K |
| 14:05 |
23.56 |
23.56 |
23.49 |
23.51 |
429.7K |
| 14:10 |
23.51 |
23.62 |
23.47 |
23.53 |
603.3K |
| 14:15 |
23.54 |
23.84 |
23.54 |
23.76 |
689.6K |
| 14:20 |
23.79 |
23.83 |
23.69 |
23.80 |
656.5K |
| 14:25 |
23.80 |
24.06 |
23.78 |
24.04 |
921.3K |
| 14:30 |
24.04 |
24.06 |
23.86 |
23.88 |
683.3K |
| 14:35 |
23.89 |
23.93 |
23.81 |
23.83 |
629.1K |
| 14:40 |
23.83 |
23.96 |
23.83 |
23.85 |
729.6K |
| 14:45 |
23.87 |
23.96 |
23.87 |
23.95 |
1,188.6K |
| 14:50 |
24.01 |
24.02 |
23.92 |
23.94 |
1,925.5K |
| 14:55 |
23.94 |
24.02 |
23.92 |
24.00 |
1,040.1K |
| 15:40 |
23.97 |
23.97 |
23.97 |
23.97 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
22.80 |
23.16 |
22.25 |
22.28 |
33.5M |
| 2025-09-25 |
23.55 |
23.90 |
22.90 |
22.99 |
42.0M |
| 2025-09-24 |
23.97 |
23.99 |
23.10 |
23.40 |
48.0M |
| 2025-09-23 |
24.41 |
24.70 |
22.85 |
23.97 |
85.1M |
| 2025-09-22 |
23.20 |
25.68 |
23.20 |
24.40 |
108.2M |
| 2025-09-19 |
21.65 |
22.09 |
21.29 |
21.41 |
20.7M |
| 2025-09-18 |
21.84 |
22.66 |
21.32 |
21.69 |
35.7M |
| 2025-09-17 |
21.77 |
22.08 |
21.65 |
21.84 |
18.1M |
| 2025-09-16 |
21.50 |
21.90 |
21.42 |
21.90 |
18.2M |
| 2025-09-15 |
22.40 |
22.45 |
21.51 |
21.55 |
20.8M |
| 2025-09-12 |
21.70 |
22.23 |
21.49 |
21.93 |
27.7M |
| 2025-09-11 |
20.75 |
21.61 |
20.52 |
21.60 |
26.2M |
| 2025-09-10 |
20.75 |
21.03 |
20.66 |
20.83 |
15.5M |
| 2025-09-09 |
21.00 |
21.25 |
20.57 |
20.66 |
21.9M |
| 2025-09-08 |
21.40 |
21.65 |
21.02 |
21.36 |
23.6M |
| 2025-09-05 |
21.10 |
21.47 |
20.82 |
21.41 |
23.5M |
| 2025-09-04 |
21.92 |
22.22 |
20.52 |
20.99 |
30.3M |
| 2025-09-03 |
22.61 |
22.75 |
21.71 |
21.82 |
27.2M |
| 2025-09-02 |
23.53 |
23.60 |
22.20 |
22.62 |
41.8M |
| 2025-09-01 |
24.32 |
24.98 |
23.45 |
23.82 |
38.4M |
| 2025-08-29 |
25.30 |
25.30 |
23.90 |
24.01 |
51.0M |
| 2025-08-28 |
24.65 |
25.53 |
24.10 |
25.25 |
68.5M |
| 2025-08-27 |
24.59 |
26.50 |
24.27 |
25.02 |
86.6M |
| 2025-08-26 |
23.75 |
24.84 |
23.66 |
24.22 |
58.8M |
| 2025-08-25 |
23.50 |
26.15 |
23.28 |
24.47 |
82.7M |
| 2025-08-22 |
22.77 |
23.29 |
22.61 |
22.97 |
44.0M |
| 2025-08-21 |
23.46 |
23.49 |
22.38 |
22.62 |
51.8M |
| 2025-08-20 |
22.10 |
23.45 |
21.81 |
23.45 |
70.2M |
| 2025-08-19 |
21.90 |
22.38 |
21.78 |
22.09 |
40.2M |
| 2025-08-18 |
21.80 |
22.37 |
21.60 |
21.89 |
46.1M |
| 2025-08-15 |
20.90 |
21.58 |
20.90 |
21.51 |
36.4M |
| 2025-08-14 |
21.22 |
21.48 |
20.80 |
20.95 |
36.0M |
| 2025-08-13 |
20.90 |
21.30 |
20.75 |
21.19 |
34.5M |
| 2025-08-12 |
20.81 |
21.00 |
20.64 |
20.92 |
24.6M |
| 2025-08-11 |
20.28 |
20.88 |
20.20 |
20.76 |
26.3M |
| 2025-08-08 |
20.71 |
20.79 |
20.15 |
20.15 |
21.6M |
| 2025-08-07 |
20.70 |
20.99 |
20.54 |
20.80 |
27.8M |
| 2025-08-06 |
20.34 |
20.74 |
20.14 |
20.69 |
20.9M |
| 2025-08-05 |
20.25 |
20.36 |
20.12 |
20.34 |
13.0M |
| 2025-08-04 |
19.81 |
20.29 |
19.69 |
20.29 |
14.1M |
| 2025-08-01 |
20.15 |
20.53 |
19.75 |
19.95 |
19.3M |
| 2025-07-31 |
20.36 |
20.68 |
20.11 |
20.17 |
19.7M |
| 2025-07-30 |
20.90 |
20.90 |
20.31 |
20.48 |
22.5M |
| 2025-07-29 |
20.69 |
21.35 |
20.31 |
20.99 |
31.2M |
| 2025-07-28 |
20.80 |
20.89 |
20.56 |
20.75 |
16.4M |
| 2025-07-25 |
20.51 |
20.88 |
20.35 |
20.82 |
24.8M |
| 2025-07-24 |
20.30 |
20.57 |
20.25 |
20.53 |
15.1M |
| 2025-07-23 |
20.40 |
20.61 |
20.11 |
20.34 |
19.2M |
| 2025-07-22 |
20.65 |
20.66 |
20.22 |
20.32 |
19.9M |
| 2025-07-21 |
20.46 |
20.72 |
20.30 |
20.70 |
17.5M |
| 2025-07-18 |
20.50 |
20.77 |
20.30 |
20.46 |
18.1M |
| 2025-07-17 |
20.29 |
20.63 |
20.06 |
20.55 |
21.3M |
| 2025-07-16 |
20.16 |
20.65 |
20.10 |
20.19 |
20.6M |
| 2025-07-15 |
20.14 |
20.29 |
19.73 |
20.24 |
21.6M |
| 2025-07-14 |
20.24 |
20.27 |
19.95 |
20.02 |
15.0M |
| 2025-07-11 |
20.07 |
20.40 |
19.82 |
20.35 |
17.3M |
| 2025-07-10 |
20.02 |
20.17 |
19.90 |
20.01 |
14.1M |
| 2025-07-09 |
20.32 |
20.52 |
20.03 |
20.07 |
19.3M |
| 2025-07-08 |
20.29 |
20.58 |
20.17 |
20.46 |
15.0M |
| 2025-07-07 |
20.22 |
20.45 |
20.12 |
20.22 |
12.8M |
| 2025-07-04 |
20.83 |
20.83 |
20.32 |
20.37 |
20.5M |
| 2025-07-03 |
20.68 |
20.93 |
20.58 |
20.82 |
16.3M |
| 2025-07-02 |
21.03 |
21.20 |
20.50 |
20.77 |
30.5M |
| 2025-07-01 |
21.70 |
21.88 |
21.05 |
21.29 |
40.5M |
| 2025-06-30 |
21.07 |
21.52 |
21.07 |
21.27 |
30.8M |
| 2025-06-27 |
21.24 |
21.58 |
20.74 |
21.14 |
41.2M |
| 2025-06-26 |
21.35 |
21.35 |
20.88 |
20.89 |
32.7M |
| 2025-06-25 |
20.60 |
21.31 |
20.59 |
21.31 |
44.3M |
| 2025-06-24 |
19.96 |
20.57 |
19.96 |
20.54 |
25.8M |
| 2025-06-23 |
19.38 |
20.08 |
19.34 |
19.95 |
21.0M |
| 2025-06-20 |
20.38 |
20.48 |
19.68 |
19.68 |
23.7M |
| 2025-06-19 |
21.00 |
21.20 |
20.24 |
20.28 |
32.2M |
| 2025-06-18 |
20.90 |
21.24 |
20.62 |
21.09 |
35.9M |
| 2025-06-17 |
20.58 |
21.46 |
20.45 |
21.19 |
58.7M |
| 2025-06-16 |
20.10 |
20.58 |
20.05 |
20.43 |
24.8M |
| 2025-06-13 |
20.81 |
21.17 |
20.21 |
20.32 |
46.7M |
| 2025-06-12 |
21.35 |
21.89 |
21.06 |
21.22 |
51.9M |
| 2025-06-11 |
21.74 |
21.79 |
21.00 |
21.23 |
60.1M |
| 2025-06-10 |
22.85 |
23.00 |
21.20 |
21.70 |
116.5M |
| 2025-06-09 |
21.91 |
24.19 |
20.68 |
23.32 |
148.4M |
| 2025-06-06 |
19.75 |
20.55 |
19.52 |
20.16 |
43.8M |
| 2025-06-05 |
19.28 |
19.90 |
19.06 |
19.70 |
26.5M |
| 2025-06-04 |
19.40 |
19.55 |
19.21 |
19.29 |
18.8M |
| 2025-06-03 |
19.40 |
19.83 |
19.30 |
19.39 |
21.6M |
| 2025-05-30 |
20.33 |
20.33 |
19.40 |
19.45 |
29.1M |
| 2025-05-29 |
20.27 |
20.93 |
20.00 |
20.49 |
32.8M |
| 2025-05-28 |
20.57 |
20.98 |
20.15 |
20.26 |
30.7M |
| 2025-05-27 |
20.12 |
21.03 |
20.12 |
20.57 |
59.6M |
| 2025-05-26 |
18.46 |
21.50 |
18.43 |
20.73 |
77.9M |
| 2025-05-23 |
19.20 |
19.22 |
18.30 |
18.32 |
33.4M |
| 2025-05-22 |
18.80 |
19.72 |
18.62 |
19.39 |
39.1M |
| 2025-05-21 |
19.12 |
19.12 |
18.64 |
18.82 |
15.1M |
| 2025-05-20 |
19.06 |
19.30 |
18.79 |
19.14 |
13.6M |
| 2025-05-19 |
19.15 |
19.32 |
18.81 |
19.06 |
13.2M |
| 2025-05-16 |
19.29 |
19.58 |
19.00 |
19.25 |
15.7M |
| 2025-05-15 |
19.93 |
19.93 |
19.09 |
19.11 |
20.5M |
| 2025-05-14 |
19.72 |
20.20 |
19.54 |
19.91 |
22.6M |
| 2025-05-13 |
20.09 |
20.48 |
19.68 |
19.73 |
26.6M |
| 2025-05-12 |
19.50 |
19.84 |
18.92 |
19.81 |
40.4M |
| 2025-05-09 |
20.84 |
20.90 |
20.23 |
20.34 |
18.9M |
| 2025-05-08 |
20.60 |
21.08 |
20.58 |
21.03 |
22.1M |
| 2025-05-07 |
21.04 |
21.44 |
20.43 |
20.77 |
31.2M |
| 2025-05-06 |
20.17 |
21.10 |
20.10 |
21.01 |
33.3M |
| 2025-04-30 |
19.70 |
20.16 |
19.60 |
19.96 |
30.6M |
| 2025-04-29 |
19.11 |
19.38 |
18.77 |
19.24 |
16.5M |
| 2025-04-28 |
18.99 |
19.32 |
18.91 |
19.01 |
13.4M |
| 2025-04-25 |
19.17 |
19.44 |
18.93 |
18.98 |
16.8M |
| 2025-04-24 |
19.75 |
19.75 |
18.93 |
19.07 |
18.8M |
| 2025-04-23 |
19.36 |
19.97 |
19.36 |
19.67 |
22.8M |
| 2025-04-22 |
19.56 |
19.59 |
19.14 |
19.17 |
16.7M |
| 2025-04-21 |
19.15 |
19.68 |
19.06 |
19.63 |
16.8M |
| 2025-04-18 |
19.28 |
19.43 |
19.01 |
19.15 |
14.3M |
| 2025-04-17 |
19.26 |
19.78 |
19.17 |
19.27 |
19.5M |
| 2025-04-16 |
19.90 |
19.98 |
19.00 |
19.53 |
23.5M |
| 2025-04-15 |
20.20 |
20.30 |
19.65 |
19.89 |
24.0M |
| 2025-04-14 |
20.29 |
20.60 |
19.91 |
20.21 |
38.8M |
| 2025-04-11 |
18.65 |
19.85 |
18.44 |
19.37 |
37.5M |
| 2025-04-10 |
18.75 |
19.63 |
18.64 |
18.80 |
38.9M |
| 2025-04-09 |
16.84 |
18.25 |
15.30 |
18.00 |
42.8M |
| 2025-04-08 |
17.27 |
18.14 |
16.67 |
17.42 |
39.8M |
| 2025-04-07 |
19.50 |
19.93 |
17.27 |
17.27 |
34.6M |
| 2025-04-03 |
22.01 |
22.40 |
21.33 |
21.59 |
22.2M |
| 2025-04-02 |
22.89 |
22.97 |
22.30 |
22.41 |
18.8M |
| 2025-04-01 |
22.66 |
23.41 |
22.25 |
22.38 |
27.5M |
| 2025-03-31 |
21.31 |
22.95 |
21.00 |
22.67 |
35.2M |
| 2025-03-28 |
22.05 |
22.49 |
21.55 |
21.55 |
19.5M |
| 2025-03-27 |
22.00 |
22.54 |
21.80 |
22.13 |
19.4M |
| 2025-03-26 |
22.05 |
22.66 |
22.05 |
22.16 |
19.1M |
| 2025-03-25 |
23.56 |
23.75 |
22.05 |
22.15 |
36.8M |
| 2025-03-24 |
24.90 |
25.20 |
22.89 |
23.79 |
39.4M |
| 2025-03-21 |
25.58 |
25.58 |
24.29 |
24.59 |
45.4M |
| 2025-03-20 |
26.30 |
27.30 |
25.75 |
25.90 |
65.8M |
| 2025-03-19 |
25.55 |
26.86 |
25.51 |
26.50 |
70.4M |
| 2025-03-18 |
25.01 |
25.90 |
24.77 |
25.41 |
38.8M |
| 2025-03-17 |
25.00 |
25.30 |
24.41 |
25.08 |
27.5M |
| 2025-03-14 |
23.90 |
24.86 |
23.90 |
24.74 |
25.4M |
| 2025-03-13 |
25.50 |
25.61 |
23.90 |
24.22 |
36.4M |
| 2025-03-12 |
25.13 |
26.50 |
24.98 |
25.42 |
47.6M |
| 2025-03-11 |
24.51 |
25.29 |
24.41 |
24.92 |
23.8M |
| 2025-03-10 |
24.60 |
25.10 |
24.34 |
25.01 |
23.9M |
| 2025-03-07 |
25.35 |
25.50 |
24.61 |
24.75 |
39.5M |
| 2025-03-06 |
25.04 |
26.43 |
24.90 |
25.62 |
58.6M |
| 2025-03-05 |
24.50 |
25.18 |
24.00 |
24.69 |
34.1M |
| 2025-03-04 |
23.71 |
24.98 |
23.56 |
24.66 |
34.7M |
| 2025-03-03 |
25.32 |
25.59 |
23.57 |
24.14 |
54.3M |
| 2025-02-28 |
28.18 |
28.19 |
25.46 |
25.60 |
77.9M |
| 2025-02-27 |
27.70 |
29.57 |
26.88 |
28.77 |
110.1M |
| 2025-02-26 |
27.45 |
28.60 |
26.64 |
27.69 |
93.2M |
| 2025-02-25 |
25.55 |
28.20 |
25.39 |
27.31 |
96.8M |
| 2025-02-24 |
27.30 |
27.30 |
25.82 |
26.24 |
65.4M |
| 2025-02-21 |
26.72 |
27.40 |
26.26 |
27.30 |
82.3M |
| 2025-02-20 |
26.80 |
27.96 |
26.68 |
27.35 |
97.9M |
| 2025-02-19 |
25.55 |
26.10 |
25.47 |
25.99 |
52.6M |
| 2025-02-18 |
27.16 |
27.50 |
25.00 |
25.40 |
69.3M |
| 2025-02-17 |
26.60 |
27.58 |
26.56 |
27.50 |
54.2M |
| 2025-02-14 |
27.27 |
27.40 |
26.30 |
26.91 |
69.0M |
| 2025-02-13 |
29.26 |
29.29 |
27.60 |
27.74 |
93.4M |
| 2025-02-12 |
27.90 |
30.84 |
27.70 |
30.00 |
116.7M |
| 2025-02-11 |
28.65 |
30.50 |
28.42 |
28.78 |
115.5M |
| 2025-02-10 |
27.52 |
29.00 |
27.25 |
28.65 |
98.6M |
| 2025-02-07 |
28.72 |
29.78 |
27.20 |
28.07 |
121.5M |
| 2025-02-06 |
26.61 |
29.11 |
26.61 |
28.79 |
117.6M |
| 2025-02-05 |
31.50 |
31.60 |
26.20 |
27.00 |
121.4M |
| 2025-01-27 |
33.00 |
34.07 |
30.37 |
30.66 |
103.3M |
| 2025-01-24 |
31.65 |
33.16 |
31.42 |
32.91 |
99.3M |
| 2025-01-23 |
33.00 |
34.60 |
31.70 |
31.72 |
127.3M |
| 2025-01-22 |
32.60 |
32.99 |
31.75 |
32.75 |
88.6M |
| 2025-01-21 |
33.93 |
35.50 |
33.17 |
34.06 |
136.1M |
| 2025-01-20 |
31.55 |
33.70 |
31.49 |
33.11 |
101.1M |
| 2025-01-17 |
30.85 |
32.36 |
29.54 |
31.60 |
108.9M |
| 2025-01-16 |
34.60 |
34.98 |
30.61 |
30.61 |
136.6M |
| 2025-01-15 |
31.10 |
35.30 |
30.80 |
33.40 |
137.3M |
| 2025-01-14 |
29.00 |
31.78 |
27.59 |
31.70 |
133.2M |
| 2025-01-13 |
29.00 |
30.61 |
27.46 |
28.60 |
106.5M |
| 2025-01-10 |
29.81 |
32.50 |
28.68 |
29.86 |
123.0M |
| 2025-01-09 |
26.78 |
31.19 |
26.33 |
28.95 |
119.0M |
| 2025-01-08 |
25.14 |
27.30 |
24.42 |
26.93 |
95.2M |
| 2025-01-07 |
24.41 |
25.69 |
24.08 |
25.31 |
93.5M |
| 2025-01-06 |
29.00 |
29.52 |
23.62 |
23.70 |
130.1M |
| 2025-01-03 |
29.50 |
31.50 |
28.00 |
29.52 |
139.7M |
| 2025-01-02 |
28.52 |
29.42 |
26.84 |
28.40 |
89.8M |