| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.58 |
24.23 |
23.43 |
24.03 |
1,588.6K |
| 09:35 |
24.01 |
24.22 |
23.87 |
24.02 |
764.1K |
| 09:40 |
23.99 |
24.01 |
23.80 |
23.80 |
382.5K |
| 09:45 |
23.75 |
23.84 |
23.64 |
23.71 |
308.8K |
| 09:50 |
23.69 |
23.70 |
23.42 |
23.45 |
453.3K |
| 09:55 |
23.47 |
23.54 |
23.38 |
23.44 |
297.5K |
| 10:00 |
23.43 |
23.60 |
23.40 |
23.41 |
175.7K |
| 10:05 |
23.41 |
23.48 |
23.34 |
23.47 |
189.4K |
| 10:10 |
23.47 |
23.47 |
23.21 |
23.30 |
295.1K |
| 10:15 |
23.30 |
23.36 |
23.23 |
23.26 |
125.1K |
| 10:20 |
23.26 |
23.29 |
23.21 |
23.25 |
177.5K |
| 10:25 |
23.26 |
23.34 |
23.23 |
23.25 |
98.4K |
| 10:30 |
23.26 |
23.30 |
23.25 |
23.26 |
84.7K |
| 10:35 |
23.25 |
23.25 |
23.10 |
23.19 |
272.5K |
| 10:40 |
23.19 |
23.26 |
23.17 |
23.25 |
122.5K |
| 10:45 |
23.24 |
23.36 |
23.24 |
23.32 |
121.3K |
| 10:50 |
23.32 |
23.35 |
23.27 |
23.30 |
54.1K |
| 10:55 |
23.31 |
23.34 |
23.25 |
23.33 |
57.6K |
| 11:00 |
23.30 |
23.35 |
23.28 |
23.31 |
117.1K |
| 11:05 |
23.31 |
23.31 |
23.25 |
23.26 |
37.1K |
| 11:10 |
23.26 |
23.28 |
23.22 |
23.28 |
56.0K |
| 11:15 |
23.25 |
23.29 |
23.19 |
23.19 |
57.9K |
| 11:20 |
23.20 |
23.20 |
23.13 |
23.16 |
52.6K |
| 11:25 |
23.14 |
23.21 |
23.11 |
23.17 |
60.5K |
| 13:00 |
23.17 |
23.17 |
23.10 |
23.13 |
102.7K |
| 13:05 |
23.11 |
23.15 |
23.10 |
23.10 |
38.4K |
| 13:10 |
23.10 |
23.13 |
23.05 |
23.12 |
114.1K |
| 13:15 |
23.13 |
23.14 |
23.10 |
23.11 |
57.4K |
| 13:20 |
23.12 |
23.16 |
23.09 |
23.10 |
49.3K |
| 13:25 |
23.11 |
23.13 |
23.09 |
23.12 |
99.0K |
| 13:30 |
23.09 |
23.10 |
22.94 |
22.96 |
253.8K |
| 13:35 |
22.95 |
23.03 |
22.93 |
23.00 |
367.6K |
| 13:40 |
22.97 |
22.97 |
22.87 |
22.89 |
526.7K |
| 13:45 |
22.87 |
23.03 |
22.86 |
23.03 |
101.5K |
| 13:50 |
23.01 |
23.02 |
22.85 |
22.89 |
128.6K |
| 13:55 |
22.88 |
22.92 |
22.87 |
22.90 |
138.6K |
| 14:00 |
22.88 |
22.97 |
22.88 |
22.97 |
55.2K |
| 14:05 |
22.97 |
22.99 |
22.92 |
22.99 |
50.7K |
| 14:10 |
22.98 |
22.98 |
22.89 |
22.89 |
82.8K |
| 14:15 |
22.89 |
22.93 |
22.87 |
22.91 |
104.7K |
| 14:20 |
22.91 |
22.94 |
22.88 |
22.88 |
93.0K |
| 14:25 |
22.88 |
22.95 |
22.84 |
22.95 |
136.0K |
| 14:30 |
22.90 |
22.98 |
22.84 |
22.88 |
164.1K |
| 14:35 |
22.90 |
22.96 |
22.87 |
22.95 |
101.6K |
| 14:40 |
22.94 |
23.01 |
22.92 |
23.01 |
126.3K |
| 14:45 |
23.02 |
23.04 |
22.97 |
23.01 |
163.5K |
| 14:50 |
23.01 |
23.01 |
22.89 |
22.91 |
172.3K |
| 14:55 |
22.91 |
22.97 |
22.90 |
22.96 |
101.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
23.63 |
24.26 |
22.84 |
22.93 |
9.4M |
| 2025-09-25 |
23.16 |
24.33 |
22.98 |
23.62 |
15.3M |
| 2025-09-24 |
21.96 |
22.85 |
21.81 |
22.75 |
6.8M |
| 2025-09-23 |
22.75 |
22.80 |
21.48 |
22.16 |
9.2M |
| 2025-09-22 |
22.12 |
23.00 |
22.03 |
22.75 |
7.2M |
| 2025-09-19 |
22.42 |
22.86 |
22.11 |
22.27 |
5.3M |
| 2025-09-18 |
23.15 |
23.72 |
22.14 |
22.43 |
13.3M |
| 2025-09-17 |
23.24 |
23.42 |
22.69 |
23.20 |
9.5M |
| 2025-09-16 |
22.16 |
23.37 |
22.10 |
23.32 |
11.7M |
| 2025-09-15 |
22.40 |
22.81 |
22.18 |
22.28 |
6.0M |
| 2025-09-12 |
22.40 |
22.92 |
22.27 |
22.43 |
9.0M |
| 2025-09-11 |
21.45 |
22.50 |
21.29 |
22.36 |
11.8M |
| 2025-09-10 |
21.45 |
21.96 |
21.43 |
21.46 |
6.5M |
| 2025-09-09 |
22.39 |
22.39 |
21.21 |
21.40 |
10.4M |
| 2025-09-08 |
22.49 |
22.57 |
22.13 |
22.39 |
7.5M |
| 2025-09-05 |
21.96 |
22.45 |
21.52 |
22.41 |
7.5M |
| 2025-09-04 |
22.30 |
22.72 |
21.38 |
21.96 |
8.4M |
| 2025-09-03 |
23.07 |
23.22 |
22.32 |
22.42 |
6.3M |
| 2025-09-02 |
24.03 |
24.45 |
22.77 |
23.05 |
10.2M |
| 2025-09-01 |
24.00 |
24.98 |
23.98 |
24.19 |
8.6M |
| 2025-08-29 |
25.25 |
25.25 |
24.31 |
24.55 |
13.4M |
| 2025-08-28 |
25.26 |
26.07 |
24.31 |
25.26 |
14.1M |
| 2025-08-27 |
25.04 |
27.16 |
24.65 |
25.40 |
20.8M |
| 2025-08-26 |
24.74 |
25.36 |
24.52 |
24.62 |
12.3M |
| 2025-08-25 |
25.87 |
26.73 |
24.71 |
25.08 |
18.8M |
| 2025-08-22 |
24.76 |
26.26 |
24.70 |
25.71 |
18.1M |
| 2025-08-21 |
24.43 |
25.43 |
24.35 |
24.75 |
16.8M |
| 2025-08-20 |
24.50 |
25.01 |
23.40 |
24.33 |
19.7M |
| 2025-08-19 |
26.51 |
26.87 |
25.58 |
25.80 |
18.1M |
| 2025-08-18 |
23.70 |
27.50 |
23.60 |
26.53 |
35.2M |
| 2025-08-15 |
21.41 |
23.13 |
21.31 |
22.92 |
17.8M |
| 2025-08-14 |
22.00 |
22.26 |
21.49 |
21.51 |
10.6M |
| 2025-08-13 |
21.95 |
22.20 |
21.82 |
21.92 |
8.2M |
| 2025-08-12 |
22.09 |
22.19 |
21.56 |
21.95 |
8.7M |
| 2025-08-11 |
21.99 |
22.35 |
21.80 |
22.10 |
9.1M |
| 2025-08-08 |
22.80 |
22.90 |
21.78 |
22.00 |
11.5M |
| 2025-08-07 |
23.16 |
23.53 |
22.50 |
22.99 |
11.7M |
| 2025-08-06 |
22.88 |
23.12 |
22.57 |
23.02 |
9.3M |
| 2025-08-05 |
23.42 |
23.63 |
22.65 |
23.02 |
13.7M |
| 2025-08-04 |
22.38 |
23.70 |
22.20 |
23.66 |
18.9M |
| 2025-08-01 |
23.27 |
23.48 |
21.75 |
22.84 |
20.3M |
| 2025-07-31 |
21.18 |
23.87 |
21.18 |
22.60 |
27.5M |
| 2025-07-30 |
21.90 |
21.98 |
20.90 |
21.20 |
11.9M |
| 2025-07-29 |
21.62 |
21.95 |
21.13 |
21.90 |
9.8M |
| 2025-07-28 |
22.01 |
22.19 |
21.34 |
21.78 |
7.9M |
| 2025-07-25 |
21.90 |
22.37 |
21.33 |
22.01 |
13.8M |
| 2025-07-24 |
21.26 |
21.76 |
21.26 |
21.70 |
8.6M |
| 2025-07-23 |
20.95 |
22.07 |
20.84 |
21.40 |
11.5M |
| 2025-07-22 |
21.62 |
21.79 |
21.02 |
21.16 |
8.7M |
| 2025-07-21 |
22.70 |
22.70 |
21.60 |
21.66 |
10.0M |
| 2025-07-18 |
22.45 |
22.77 |
22.05 |
22.11 |
10.8M |
| 2025-07-17 |
22.03 |
22.49 |
21.70 |
22.20 |
10.2M |
| 2025-07-16 |
21.92 |
22.74 |
21.68 |
22.03 |
15.7M |
| 2025-07-15 |
20.68 |
22.60 |
20.40 |
22.29 |
21.4M |
| 2025-07-14 |
21.16 |
21.21 |
20.51 |
20.88 |
11.2M |
| 2025-07-11 |
20.39 |
22.28 |
20.30 |
21.29 |
23.1M |
| 2025-07-10 |
19.80 |
20.10 |
19.45 |
19.91 |
6.9M |
| 2025-07-09 |
20.10 |
20.25 |
19.72 |
19.86 |
7.7M |
| 2025-07-08 |
19.79 |
20.29 |
19.66 |
20.15 |
6.9M |
| 2025-07-07 |
19.63 |
20.40 |
19.42 |
19.85 |
8.1M |
| 2025-07-04 |
19.70 |
20.14 |
19.31 |
19.71 |
8.4M |
| 2025-07-03 |
19.65 |
19.95 |
19.45 |
19.70 |
5.1M |
| 2025-07-02 |
20.16 |
20.19 |
19.43 |
19.61 |
5.3M |
| 2025-07-01 |
20.70 |
20.74 |
19.75 |
20.17 |
8.5M |
| 2025-06-30 |
20.33 |
20.80 |
20.33 |
20.54 |
6.5M |
| 2025-06-27 |
20.70 |
21.28 |
20.25 |
20.31 |
9.4M |
| 2025-06-26 |
21.19 |
21.33 |
20.78 |
20.81 |
10.5M |
| 2025-06-25 |
19.58 |
21.26 |
19.36 |
21.19 |
15.8M |
| 2025-06-24 |
19.00 |
19.64 |
18.90 |
19.49 |
7.4M |
| 2025-06-23 |
18.07 |
19.24 |
17.91 |
18.93 |
8.3M |
| 2025-06-20 |
18.80 |
18.93 |
18.08 |
18.17 |
8.8M |
| 2025-06-19 |
19.60 |
20.09 |
18.75 |
18.94 |
8.9M |
| 2025-06-18 |
19.44 |
20.00 |
19.22 |
19.40 |
7.6M |
| 2025-06-17 |
20.30 |
21.00 |
19.48 |
19.51 |
13.4M |
| 2025-06-16 |
19.87 |
20.47 |
19.62 |
20.26 |
6.7M |
| 2025-06-13 |
20.50 |
20.68 |
19.73 |
19.88 |
5.9M |
| 2025-06-12 |
20.53 |
21.06 |
20.38 |
20.54 |
4.9M |
| 2025-06-11 |
20.58 |
21.13 |
20.20 |
20.80 |
6.6M |
| 2025-06-10 |
22.26 |
22.30 |
19.88 |
20.55 |
15.1M |
| 2025-06-09 |
22.56 |
23.15 |
22.23 |
22.37 |
9.4M |
| 2025-06-06 |
22.48 |
23.18 |
21.86 |
22.45 |
6.5M |
| 2025-06-05 |
21.36 |
22.66 |
21.22 |
22.48 |
10.6M |
| 2025-06-04 |
20.65 |
21.47 |
20.52 |
21.38 |
7.0M |
| 2025-06-03 |
21.03 |
21.47 |
20.62 |
20.72 |
4.7M |
| 2025-05-30 |
21.35 |
21.35 |
20.60 |
20.90 |
5.0M |
| 2025-05-29 |
19.87 |
21.40 |
19.71 |
21.33 |
10.2M |
| 2025-05-28 |
20.20 |
20.40 |
19.65 |
19.87 |
4.4M |
| 2025-05-27 |
20.15 |
20.32 |
19.63 |
20.28 |
4.6M |
| 2025-05-26 |
19.60 |
20.22 |
19.60 |
20.18 |
4.3M |
| 2025-05-23 |
20.53 |
20.53 |
19.59 |
19.59 |
6.9M |
| 2025-05-22 |
20.45 |
20.96 |
20.32 |
20.32 |
5.4M |
| 2025-05-21 |
20.62 |
20.98 |
20.36 |
20.60 |
4.0M |
| 2025-05-20 |
20.96 |
21.47 |
20.65 |
20.74 |
5.4M |
| 2025-05-19 |
21.37 |
21.37 |
20.70 |
20.83 |
5.3M |
| 2025-05-16 |
21.09 |
21.58 |
20.80 |
21.37 |
3.6M |
| 2025-05-15 |
22.02 |
22.17 |
21.07 |
21.15 |
9.1M |
| 2025-05-14 |
21.45 |
23.10 |
21.45 |
22.39 |
11.9M |
| 2025-05-13 |
22.02 |
22.70 |
21.55 |
21.60 |
7.0M |
| 2025-05-12 |
21.62 |
21.95 |
21.35 |
21.66 |
5.7M |
| 2025-05-09 |
22.22 |
22.22 |
21.02 |
21.19 |
7.1M |
| 2025-05-08 |
22.00 |
22.77 |
21.82 |
22.20 |
7.8M |
| 2025-05-07 |
23.04 |
23.36 |
21.97 |
22.19 |
8.4M |
| 2025-05-06 |
22.58 |
23.05 |
22.20 |
22.69 |
10.4M |
| 2025-04-30 |
20.00 |
22.97 |
20.00 |
22.52 |
16.9M |
| 2025-04-29 |
19.49 |
20.09 |
19.47 |
19.86 |
2.1M |
| 2025-04-28 |
19.99 |
20.28 |
19.67 |
19.73 |
2.8M |
| 2025-04-25 |
19.61 |
20.43 |
19.21 |
19.78 |
5.3M |
| 2025-04-24 |
20.50 |
20.50 |
19.57 |
19.61 |
6.9M |
| 2025-04-23 |
20.38 |
20.89 |
20.01 |
20.83 |
9.0M |
| 2025-04-22 |
21.22 |
21.48 |
20.00 |
20.31 |
8.3M |
| 2025-04-21 |
20.04 |
20.89 |
19.93 |
20.85 |
6.1M |
| 2025-04-18 |
20.14 |
20.51 |
20.01 |
20.12 |
3.5M |
| 2025-04-17 |
19.82 |
20.85 |
19.65 |
20.22 |
6.9M |
| 2025-04-16 |
19.85 |
20.14 |
19.46 |
19.82 |
6.2M |
| 2025-04-15 |
19.90 |
20.34 |
19.55 |
19.95 |
8.7M |
| 2025-04-14 |
19.35 |
20.20 |
19.02 |
19.80 |
10.2M |
| 2025-04-11 |
18.62 |
19.23 |
18.62 |
18.98 |
7.3M |
| 2025-04-10 |
19.03 |
19.55 |
18.81 |
18.94 |
8.7M |
| 2025-04-09 |
17.23 |
18.82 |
15.82 |
18.59 |
10.9M |
| 2025-04-08 |
17.20 |
17.88 |
16.55 |
17.40 |
8.3M |
| 2025-04-07 |
18.50 |
18.98 |
16.45 |
16.87 |
10.5M |
| 2025-04-03 |
21.30 |
21.66 |
20.39 |
20.56 |
7.4M |
| 2025-04-02 |
21.00 |
21.85 |
20.96 |
21.66 |
6.7M |
| 2025-04-01 |
21.25 |
21.79 |
20.74 |
21.25 |
7.3M |
| 2025-03-31 |
20.11 |
21.90 |
19.70 |
21.24 |
12.9M |
| 2025-03-28 |
20.67 |
21.00 |
20.11 |
20.17 |
5.6M |
| 2025-03-27 |
20.72 |
21.10 |
19.96 |
20.75 |
8.3M |
| 2025-03-26 |
20.21 |
20.90 |
20.20 |
20.71 |
7.6M |
| 2025-03-25 |
20.56 |
20.99 |
20.10 |
20.34 |
6.8M |
| 2025-03-24 |
21.06 |
21.17 |
19.78 |
20.47 |
9.8M |
| 2025-03-21 |
21.42 |
21.59 |
20.86 |
20.92 |
9.8M |
| 2025-03-20 |
21.88 |
22.48 |
21.40 |
21.62 |
9.9M |
| 2025-03-19 |
22.60 |
22.99 |
21.95 |
22.15 |
12.1M |
| 2025-03-18 |
22.55 |
23.39 |
22.32 |
22.52 |
13.0M |
| 2025-03-17 |
22.63 |
22.63 |
21.68 |
22.00 |
11.8M |
| 2025-03-14 |
22.62 |
23.08 |
22.12 |
22.56 |
11.2M |
| 2025-03-13 |
23.01 |
23.08 |
22.20 |
22.61 |
10.8M |
| 2025-03-12 |
23.50 |
24.19 |
23.00 |
23.06 |
13.8M |
| 2025-03-11 |
23.20 |
24.27 |
22.62 |
23.32 |
15.5M |
| 2025-03-10 |
24.97 |
25.18 |
23.50 |
23.76 |
15.9M |
| 2025-03-07 |
26.99 |
27.58 |
24.40 |
24.75 |
26.1M |
| 2025-03-06 |
24.40 |
27.13 |
23.91 |
26.59 |
31.6M |
| 2025-03-05 |
22.37 |
22.97 |
22.13 |
22.61 |
9.5M |
| 2025-03-04 |
21.67 |
23.23 |
21.67 |
22.36 |
14.6M |
| 2025-03-03 |
22.18 |
23.15 |
21.56 |
22.20 |
18.5M |
| 2025-02-28 |
23.07 |
23.49 |
21.05 |
21.05 |
16.2M |
| 2025-02-27 |
23.38 |
23.76 |
21.50 |
22.14 |
19.8M |
| 2025-02-26 |
23.30 |
23.85 |
23.00 |
23.61 |
13.0M |
| 2025-02-25 |
23.51 |
23.95 |
23.10 |
23.35 |
12.7M |
| 2025-02-24 |
24.80 |
25.23 |
23.30 |
24.55 |
18.0M |
| 2025-02-21 |
23.76 |
26.26 |
22.90 |
25.35 |
23.7M |
| 2025-02-20 |
23.33 |
24.33 |
22.80 |
23.99 |
18.4M |
| 2025-02-19 |
23.99 |
24.10 |
22.92 |
23.58 |
21.3M |
| 2025-02-18 |
24.62 |
24.62 |
22.80 |
23.29 |
22.8M |
| 2025-02-17 |
26.89 |
26.95 |
24.08 |
24.95 |
30.3M |
| 2025-02-14 |
23.33 |
27.68 |
23.23 |
26.88 |
34.2M |
| 2025-02-13 |
23.51 |
24.16 |
22.58 |
23.35 |
29.5M |
| 2025-02-12 |
20.81 |
24.98 |
20.81 |
24.70 |
37.9M |
| 2025-02-11 |
20.31 |
23.88 |
19.90 |
21.06 |
34.4M |
| 2025-02-10 |
20.20 |
21.85 |
20.20 |
20.79 |
27.4M |
| 2025-02-07 |
20.31 |
20.92 |
19.75 |
20.18 |
23.2M |
| 2025-02-06 |
20.09 |
21.26 |
19.51 |
20.73 |
26.9M |
| 2025-02-05 |
18.90 |
21.50 |
18.90 |
20.32 |
36.3M |
| 2025-01-27 |
18.42 |
19.13 |
18.23 |
18.51 |
31.1M |
| 2025-01-24 |
15.04 |
18.05 |
15.04 |
18.05 |
32.4M |
| 2025-01-23 |
14.80 |
16.16 |
14.71 |
15.04 |
21.3M |
| 2025-01-22 |
14.61 |
14.85 |
14.32 |
14.40 |
6.0M |
| 2025-01-21 |
14.61 |
14.88 |
14.30 |
14.77 |
8.6M |
| 2025-01-20 |
14.71 |
14.85 |
14.36 |
14.47 |
5.2M |
| 2025-01-17 |
14.52 |
14.77 |
14.30 |
14.54 |
5.6M |
| 2025-01-16 |
14.51 |
15.04 |
14.33 |
14.52 |
6.8M |
| 2025-01-15 |
14.70 |
14.88 |
14.43 |
14.46 |
6.2M |
| 2025-01-14 |
14.02 |
14.87 |
13.90 |
14.78 |
9.0M |
| 2025-01-13 |
13.36 |
14.15 |
13.03 |
14.00 |
9.2M |
| 2025-01-10 |
14.28 |
14.65 |
13.65 |
13.65 |
9.6M |
| 2025-01-09 |
13.78 |
14.56 |
13.78 |
14.42 |
11.6M |
| 2025-01-08 |
14.21 |
14.44 |
13.40 |
14.02 |
17.7M |
| 2025-01-07 |
14.30 |
14.81 |
14.27 |
14.80 |
9.4M |
| 2025-01-06 |
14.80 |
14.80 |
14.05 |
14.21 |
10.6M |
| 2025-01-03 |
15.76 |
15.86 |
14.75 |
14.83 |
10.2M |
| 2025-01-02 |
16.05 |
16.18 |
15.41 |
15.70 |
9.3M |