| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.47 |
22.47 |
21.90 |
21.98 |
1,546.1K |
| 09:35 |
21.97 |
21.97 |
21.81 |
21.82 |
890.7K |
| 09:40 |
21.85 |
21.93 |
21.80 |
21.81 |
577.2K |
| 09:45 |
21.81 |
21.82 |
21.73 |
21.82 |
623.5K |
| 09:50 |
21.78 |
21.78 |
21.58 |
21.61 |
919.5K |
| 09:55 |
21.60 |
21.67 |
21.55 |
21.66 |
603.5K |
| 10:00 |
21.65 |
21.83 |
21.62 |
21.75 |
365.5K |
| 10:05 |
21.75 |
22.08 |
21.74 |
22.06 |
456.2K |
| 10:10 |
22.04 |
22.08 |
21.91 |
22.01 |
373.3K |
| 10:15 |
22.01 |
22.04 |
21.97 |
21.98 |
175.4K |
| 10:20 |
21.97 |
22.01 |
21.91 |
21.97 |
133.2K |
| 10:25 |
21.98 |
22.04 |
21.92 |
21.92 |
138.6K |
| 10:30 |
21.94 |
21.95 |
21.87 |
21.88 |
205.0K |
| 10:35 |
21.88 |
21.88 |
21.73 |
21.83 |
143.0K |
| 10:40 |
21.83 |
21.86 |
21.80 |
21.84 |
117.3K |
| 10:45 |
21.83 |
21.85 |
21.77 |
21.82 |
90.5K |
| 10:50 |
21.82 |
21.83 |
21.79 |
21.81 |
145.8K |
| 10:55 |
21.80 |
21.84 |
21.79 |
21.82 |
183.0K |
| 11:00 |
21.84 |
21.93 |
21.82 |
21.90 |
145.3K |
| 11:05 |
21.91 |
21.92 |
21.83 |
21.87 |
128.3K |
| 11:10 |
21.87 |
21.92 |
21.85 |
21.91 |
113.9K |
| 11:15 |
21.90 |
21.91 |
21.77 |
21.77 |
121.7K |
| 11:20 |
21.77 |
21.79 |
21.72 |
21.77 |
140.2K |
| 11:25 |
21.76 |
21.76 |
21.73 |
21.73 |
72.8K |
| 13:00 |
21.73 |
21.89 |
21.70 |
21.89 |
289.1K |
| 13:05 |
21.90 |
21.95 |
21.83 |
21.93 |
179.1K |
| 13:10 |
21.91 |
21.92 |
21.87 |
21.91 |
114.8K |
| 13:15 |
21.91 |
21.92 |
21.84 |
21.84 |
181.1K |
| 13:20 |
21.84 |
21.87 |
21.80 |
21.80 |
112.7K |
| 13:25 |
21.80 |
21.83 |
21.75 |
21.78 |
116.1K |
| 13:30 |
21.78 |
21.79 |
21.70 |
21.72 |
263.0K |
| 13:35 |
21.72 |
21.76 |
21.70 |
21.74 |
169.0K |
| 13:40 |
21.73 |
21.73 |
21.68 |
21.68 |
414.8K |
| 13:45 |
21.68 |
21.72 |
21.66 |
21.71 |
123.4K |
| 13:50 |
21.70 |
21.71 |
21.61 |
21.65 |
230.6K |
| 13:55 |
21.64 |
21.64 |
21.55 |
21.57 |
209.3K |
| 14:00 |
21.57 |
21.60 |
21.56 |
21.60 |
149.0K |
| 14:05 |
21.60 |
21.60 |
21.55 |
21.59 |
152.6K |
| 14:10 |
21.58 |
21.59 |
21.51 |
21.52 |
164.9K |
| 14:15 |
21.51 |
21.58 |
21.50 |
21.56 |
141.8K |
| 14:20 |
21.55 |
21.57 |
21.50 |
21.51 |
219.6K |
| 14:25 |
21.50 |
21.51 |
21.39 |
21.42 |
382.2K |
| 14:30 |
21.42 |
21.46 |
21.31 |
21.40 |
342.5K |
| 14:35 |
21.39 |
21.46 |
21.35 |
21.45 |
403.8K |
| 14:40 |
21.46 |
21.57 |
21.46 |
21.57 |
225.2K |
| 14:45 |
21.58 |
21.61 |
21.56 |
21.59 |
279.0K |
| 14:50 |
21.60 |
21.60 |
21.53 |
21.58 |
362.9K |
| 14:55 |
21.55 |
21.60 |
21.53 |
21.58 |
238.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
22.44 |
22.49 |
21.31 |
21.53 |
14.2M |
| 2025-09-25 |
22.45 |
23.49 |
22.18 |
22.18 |
25.7M |
| 2025-09-24 |
20.84 |
23.34 |
20.84 |
22.73 |
35.3M |
| 2025-09-23 |
23.50 |
23.60 |
21.22 |
21.22 |
29.1M |
| 2025-09-22 |
22.22 |
24.07 |
22.10 |
23.58 |
34.7M |
| 2025-09-19 |
20.62 |
22.49 |
20.48 |
21.88 |
17.4M |
| 2025-09-18 |
21.33 |
21.67 |
20.56 |
20.65 |
10.2M |
| 2025-09-17 |
21.02 |
21.82 |
20.84 |
21.31 |
8.4M |
| 2025-09-16 |
20.79 |
21.32 |
20.50 |
21.11 |
6.7M |
| 2025-09-15 |
21.25 |
21.32 |
20.65 |
20.78 |
6.6M |
| 2025-09-12 |
21.80 |
21.97 |
21.12 |
21.24 |
11.8M |
| 2025-09-11 |
20.00 |
21.63 |
19.73 |
21.12 |
15.9M |
| 2025-09-10 |
20.13 |
20.43 |
20.00 |
20.12 |
6.2M |
| 2025-09-09 |
21.00 |
21.13 |
20.08 |
20.10 |
8.7M |
| 2025-09-08 |
20.25 |
21.02 |
20.06 |
20.86 |
9.8M |
| 2025-09-05 |
20.20 |
20.28 |
19.57 |
20.27 |
7.9M |
| 2025-09-04 |
20.72 |
20.87 |
19.66 |
19.92 |
11.0M |
| 2025-09-03 |
21.36 |
21.50 |
20.41 |
20.51 |
13.0M |
| 2025-09-02 |
23.42 |
23.42 |
21.20 |
21.35 |
26.1M |
| 2025-09-01 |
22.55 |
23.90 |
21.80 |
23.55 |
25.4M |
| 2025-08-29 |
22.80 |
23.50 |
22.51 |
22.75 |
14.2M |
| 2025-08-28 |
21.85 |
23.20 |
21.81 |
23.09 |
21.5M |
| 2025-08-27 |
22.39 |
22.87 |
21.84 |
21.84 |
15.4M |
| 2025-08-26 |
21.66 |
22.98 |
21.60 |
22.43 |
19.6M |
| 2025-08-25 |
22.47 |
22.47 |
21.48 |
21.74 |
17.6M |
| 2025-08-22 |
21.95 |
22.10 |
21.66 |
21.96 |
15.4M |
| 2025-08-21 |
22.70 |
22.91 |
21.96 |
22.13 |
17.4M |
| 2025-08-20 |
22.50 |
22.91 |
22.21 |
22.64 |
14.3M |
| 2025-08-19 |
22.75 |
23.29 |
22.66 |
22.66 |
17.7M |
| 2025-08-18 |
22.68 |
23.97 |
22.30 |
23.06 |
24.5M |
| 2025-08-15 |
21.10 |
23.16 |
21.10 |
22.29 |
25.5M |
| 2025-08-14 |
20.63 |
21.98 |
20.59 |
21.48 |
24.5M |
| 2025-08-13 |
21.36 |
21.38 |
20.57 |
20.64 |
19.6M |
| 2025-08-12 |
21.19 |
21.95 |
21.00 |
21.07 |
24.0M |
| 2025-08-11 |
20.27 |
21.49 |
19.90 |
21.18 |
26.9M |
| 2025-08-08 |
20.35 |
20.71 |
19.71 |
20.10 |
22.5M |
| 2025-08-07 |
20.44 |
21.27 |
20.20 |
20.75 |
36.2M |
| 2025-08-06 |
19.71 |
21.89 |
19.31 |
20.67 |
51.1M |
| 2025-08-05 |
19.41 |
19.93 |
19.15 |
19.90 |
13.5M |
| 2025-08-04 |
19.34 |
19.49 |
19.02 |
19.42 |
10.9M |
| 2025-08-01 |
18.80 |
19.48 |
18.61 |
19.35 |
16.8M |
| 2025-07-31 |
18.72 |
18.98 |
18.65 |
18.74 |
9.0M |
| 2025-07-30 |
18.84 |
19.15 |
18.38 |
18.75 |
9.9M |
| 2025-07-29 |
18.89 |
19.21 |
18.83 |
18.95 |
9.8M |
| 2025-07-28 |
19.18 |
19.18 |
18.56 |
19.06 |
13.0M |
| 2025-07-25 |
18.28 |
19.06 |
18.18 |
18.80 |
16.7M |
| 2025-07-24 |
17.65 |
18.65 |
17.65 |
18.35 |
15.1M |
| 2025-07-23 |
17.95 |
17.96 |
17.59 |
17.62 |
7.1M |
| 2025-07-22 |
18.12 |
18.17 |
17.80 |
17.98 |
6.3M |
| 2025-07-21 |
18.14 |
18.47 |
17.98 |
18.17 |
9.5M |
| 2025-07-18 |
18.00 |
18.32 |
17.91 |
18.20 |
10.1M |
| 2025-07-17 |
18.05 |
18.98 |
17.85 |
18.27 |
18.0M |
| 2025-07-16 |
17.87 |
18.08 |
17.77 |
18.05 |
8.0M |
| 2025-07-15 |
17.89 |
17.90 |
17.47 |
17.87 |
7.3M |
| 2025-07-14 |
17.79 |
17.95 |
17.70 |
17.91 |
6.6M |
| 2025-07-11 |
17.58 |
17.90 |
17.32 |
17.80 |
7.8M |
| 2025-07-10 |
17.51 |
17.73 |
17.41 |
17.63 |
4.8M |
| 2025-07-09 |
17.78 |
17.83 |
17.54 |
17.59 |
5.5M |
| 2025-07-08 |
17.31 |
17.97 |
17.25 |
17.72 |
8.3M |
| 2025-07-07 |
17.30 |
17.52 |
17.12 |
17.36 |
6.2M |
| 2025-07-04 |
17.51 |
17.69 |
17.27 |
17.61 |
8.6M |
| 2025-07-03 |
17.66 |
17.84 |
17.50 |
17.58 |
5.8M |
| 2025-07-02 |
17.32 |
17.79 |
17.12 |
17.74 |
11.0M |
| 2025-07-01 |
17.40 |
18.80 |
17.26 |
17.75 |
17.9M |
| 2025-06-30 |
17.10 |
17.43 |
16.96 |
17.37 |
6.5M |
| 2025-06-27 |
17.14 |
17.22 |
16.98 |
16.99 |
5.4M |
| 2025-06-26 |
17.21 |
17.30 |
17.06 |
17.08 |
5.5M |
| 2025-06-25 |
16.90 |
17.18 |
16.80 |
17.17 |
6.9M |
| 2025-06-24 |
16.29 |
17.05 |
16.25 |
16.89 |
8.1M |
| 2025-06-23 |
15.83 |
16.39 |
15.75 |
16.29 |
5.9M |
| 2025-06-20 |
16.40 |
16.47 |
15.88 |
15.90 |
7.4M |
| 2025-06-19 |
16.70 |
16.90 |
16.35 |
16.41 |
4.6M |
| 2025-06-18 |
16.82 |
16.97 |
16.69 |
16.79 |
3.9M |
| 2025-06-17 |
17.10 |
17.13 |
16.86 |
16.95 |
4.4M |
| 2025-06-16 |
16.70 |
17.17 |
16.68 |
17.15 |
5.1M |
| 2025-06-13 |
17.15 |
17.22 |
16.78 |
16.81 |
6.1M |
| 2025-06-12 |
17.26 |
17.42 |
17.08 |
17.23 |
4.7M |
| 2025-06-11 |
17.31 |
17.51 |
17.21 |
17.25 |
4.3M |
| 2025-06-10 |
17.73 |
17.77 |
17.01 |
17.26 |
8.8M |
| 2025-06-09 |
17.73 |
17.93 |
17.62 |
17.77 |
5.0M |
| 2025-06-06 |
17.73 |
17.87 |
17.59 |
17.73 |
4.6M |
| 2025-06-05 |
17.70 |
17.93 |
17.58 |
17.85 |
5.9M |
| 2025-06-04 |
17.59 |
17.75 |
17.41 |
17.64 |
5.2M |
| 2025-06-03 |
17.00 |
17.60 |
16.96 |
17.45 |
7.7M |
| 2025-05-30 |
17.86 |
17.86 |
17.10 |
17.15 |
8.4M |
| 2025-05-29 |
17.35 |
17.95 |
17.27 |
17.82 |
8.0M |
| 2025-05-28 |
17.69 |
17.87 |
17.35 |
17.42 |
7.0M |
| 2025-05-27 |
17.82 |
17.82 |
17.51 |
17.70 |
6.1M |
| 2025-05-26 |
17.90 |
17.94 |
17.59 |
17.93 |
8.9M |
| 2025-05-23 |
18.25 |
18.49 |
17.69 |
17.69 |
11.4M |
| 2025-05-22 |
18.49 |
18.96 |
18.20 |
18.25 |
9.7M |
| 2025-05-21 |
18.82 |
18.99 |
18.38 |
18.51 |
9.3M |
| 2025-05-20 |
18.90 |
19.09 |
18.58 |
18.83 |
10.5M |
| 2025-05-19 |
18.62 |
19.22 |
18.50 |
19.09 |
11.2M |
| 2025-05-16 |
18.38 |
19.23 |
18.38 |
18.88 |
13.3M |
| 2025-05-15 |
18.94 |
19.00 |
18.43 |
18.51 |
14.0M |
| 2025-05-14 |
19.16 |
19.45 |
19.03 |
19.11 |
16.5M |
| 2025-05-13 |
19.25 |
19.75 |
18.90 |
19.39 |
24.4M |
| 2025-05-12 |
18.61 |
19.01 |
18.31 |
18.90 |
22.1M |
| 2025-05-09 |
19.46 |
19.75 |
18.48 |
18.48 |
43.1M |
| 2025-05-08 |
18.80 |
20.79 |
18.61 |
20.35 |
59.9M |
| 2025-05-07 |
18.61 |
19.18 |
18.43 |
18.90 |
16.1M |
| 2025-05-06 |
18.06 |
18.89 |
18.06 |
18.60 |
13.8M |
| 2025-04-30 |
18.13 |
18.74 |
17.86 |
18.01 |
14.6M |
| 2025-04-29 |
17.51 |
18.16 |
17.41 |
17.89 |
11.6M |
| 2025-04-28 |
17.11 |
18.46 |
16.98 |
17.75 |
15.9M |
| 2025-04-25 |
16.80 |
17.29 |
16.68 |
17.06 |
8.0M |
| 2025-04-24 |
17.20 |
17.20 |
16.65 |
16.69 |
6.5M |
| 2025-04-23 |
17.02 |
17.31 |
16.91 |
17.17 |
6.9M |
| 2025-04-22 |
17.00 |
17.20 |
16.86 |
16.99 |
7.0M |
| 2025-04-21 |
16.20 |
17.29 |
16.00 |
17.00 |
12.5M |
| 2025-04-18 |
16.30 |
16.53 |
15.93 |
16.15 |
7.3M |
| 2025-04-17 |
16.37 |
16.82 |
16.30 |
16.40 |
7.2M |
| 2025-04-16 |
16.56 |
16.87 |
16.26 |
16.50 |
7.2M |
| 2025-04-15 |
16.32 |
16.87 |
16.10 |
16.69 |
10.8M |
| 2025-04-14 |
16.20 |
16.55 |
16.19 |
16.35 |
8.5M |
| 2025-04-11 |
15.72 |
16.39 |
15.72 |
16.01 |
9.3M |
| 2025-04-10 |
16.35 |
16.57 |
16.01 |
16.01 |
11.3M |
| 2025-04-09 |
15.40 |
16.40 |
14.68 |
15.99 |
13.8M |
| 2025-04-08 |
15.13 |
16.45 |
14.71 |
15.90 |
15.4M |
| 2025-04-07 |
15.71 |
16.25 |
15.71 |
15.71 |
7.7M |
| 2025-04-03 |
17.43 |
17.93 |
17.36 |
17.45 |
10.5M |
| 2025-04-02 |
17.00 |
17.75 |
17.00 |
17.69 |
12.5M |
| 2025-04-01 |
17.30 |
17.49 |
17.11 |
17.17 |
10.3M |
| 2025-03-31 |
16.97 |
17.46 |
16.31 |
17.22 |
18.6M |
| 2025-03-28 |
18.29 |
18.29 |
17.17 |
17.22 |
29.5M |
| 2025-03-27 |
17.13 |
18.88 |
16.62 |
18.69 |
38.6M |
| 2025-03-26 |
16.85 |
17.54 |
16.78 |
17.16 |
10.4M |
| 2025-03-25 |
17.29 |
17.55 |
16.73 |
16.82 |
12.8M |
| 2025-03-24 |
18.81 |
18.98 |
17.21 |
17.31 |
27.3M |
| 2025-03-21 |
19.00 |
20.16 |
18.83 |
19.12 |
31.2M |
| 2025-03-20 |
18.80 |
19.49 |
18.60 |
19.24 |
24.1M |
| 2025-03-19 |
19.18 |
19.24 |
18.69 |
18.88 |
16.2M |
| 2025-03-18 |
19.08 |
19.50 |
19.01 |
19.31 |
22.5M |
| 2025-03-17 |
19.23 |
19.66 |
19.12 |
19.15 |
27.9M |
| 2025-03-14 |
19.88 |
20.06 |
18.89 |
19.23 |
52.6M |
| 2025-03-13 |
17.72 |
19.51 |
17.33 |
19.51 |
33.6M |
| 2025-03-12 |
17.35 |
18.19 |
17.35 |
17.74 |
12.7M |
| 2025-03-11 |
17.10 |
17.51 |
17.06 |
17.36 |
6.5M |
| 2025-03-10 |
17.68 |
17.77 |
17.18 |
17.46 |
8.9M |
| 2025-03-07 |
18.03 |
18.24 |
17.57 |
17.78 |
10.7M |
| 2025-03-06 |
17.37 |
18.30 |
17.37 |
18.10 |
14.7M |
| 2025-03-05 |
17.27 |
17.57 |
17.12 |
17.36 |
10.9M |
| 2025-03-04 |
16.50 |
17.39 |
16.48 |
17.28 |
13.1M |
| 2025-03-03 |
17.36 |
17.66 |
16.58 |
16.75 |
19.0M |
| 2025-02-28 |
18.47 |
18.47 |
17.20 |
17.35 |
17.0M |
| 2025-02-27 |
18.28 |
19.38 |
17.85 |
18.65 |
26.1M |
| 2025-02-26 |
19.76 |
19.86 |
18.28 |
18.46 |
29.0M |
| 2025-02-25 |
17.67 |
19.05 |
17.40 |
18.97 |
31.2M |
| 2025-02-24 |
18.22 |
18.33 |
17.68 |
17.94 |
15.7M |
| 2025-02-21 |
17.45 |
18.67 |
17.35 |
18.38 |
24.3M |
| 2025-02-20 |
17.63 |
17.90 |
17.45 |
17.57 |
14.0M |
| 2025-02-19 |
16.84 |
18.12 |
16.84 |
17.49 |
25.1M |
| 2025-02-18 |
18.70 |
18.70 |
17.44 |
17.44 |
28.3M |
| 2025-02-17 |
18.40 |
19.91 |
17.89 |
19.38 |
52.3M |
| 2025-02-14 |
17.70 |
18.50 |
17.34 |
18.10 |
29.9M |
| 2025-02-13 |
17.61 |
17.66 |
17.03 |
17.26 |
18.7M |
| 2025-02-12 |
17.21 |
18.45 |
17.12 |
17.70 |
24.8M |
| 2025-02-11 |
17.48 |
17.66 |
17.08 |
17.22 |
24.6M |
| 2025-02-10 |
16.40 |
17.84 |
16.22 |
17.84 |
18.6M |
| 2025-02-07 |
16.01 |
16.50 |
15.93 |
16.22 |
15.8M |
| 2025-02-06 |
15.74 |
16.12 |
15.46 |
16.12 |
12.1M |
| 2025-02-05 |
15.68 |
15.88 |
15.38 |
15.74 |
10.6M |
| 2025-01-27 |
15.42 |
15.55 |
15.12 |
15.25 |
8.0M |
| 2025-01-24 |
14.74 |
15.31 |
14.52 |
15.31 |
12.5M |
| 2025-01-23 |
14.69 |
15.18 |
14.65 |
14.65 |
9.2M |
| 2025-01-22 |
14.60 |
14.78 |
14.47 |
14.56 |
5.2M |
| 2025-01-21 |
14.72 |
14.79 |
14.43 |
14.69 |
4.9M |
| 2025-01-20 |
14.75 |
14.88 |
14.46 |
14.64 |
5.4M |
| 2025-01-17 |
14.45 |
14.64 |
14.34 |
14.45 |
4.6M |
| 2025-01-16 |
14.74 |
14.97 |
14.43 |
14.50 |
6.9M |
| 2025-01-15 |
14.49 |
14.75 |
14.40 |
14.61 |
6.7M |
| 2025-01-14 |
13.85 |
14.53 |
13.84 |
14.49 |
8.0M |
| 2025-01-13 |
13.46 |
13.82 |
13.19 |
13.70 |
4.5M |
| 2025-01-10 |
14.12 |
14.33 |
13.67 |
13.68 |
6.2M |
| 2025-01-09 |
13.90 |
14.29 |
13.85 |
14.23 |
7.0M |
| 2025-01-08 |
14.03 |
14.20 |
13.50 |
13.98 |
7.9M |
| 2025-01-07 |
13.47 |
14.02 |
13.45 |
14.00 |
6.3M |
| 2025-01-06 |
13.70 |
13.76 |
13.21 |
13.44 |
7.0M |
| 2025-01-03 |
14.70 |
14.91 |
13.76 |
13.78 |
7.8M |
| 2025-01-02 |
14.79 |
15.17 |
14.47 |
14.65 |
7.6M |