24.60
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 24.85 | 24.93 | 24.72 | 24.75 | 144.3K |
| 09:35 | 24.73 | 24.73 | 24.50 | 24.53 | 222.6K |
| 09:40 | 24.52 | 24.61 | 24.52 | 24.52 | 84.2K |
| 09:45 | 24.53 | 24.60 | 24.52 | 24.59 | 74.1K |
| 09:50 | 24.61 | 24.61 | 24.52 | 24.55 | 82.9K |
| 09:55 | 24.55 | 24.56 | 24.46 | 24.46 | 132.0K |
| 10:00 | 24.47 | 24.47 | 24.31 | 24.42 | 224.3K |
| 10:05 | 24.42 | 24.43 | 24.31 | 24.31 | 101.9K |
| 10:10 | 24.31 | 24.32 | 24.21 | 24.30 | 151.4K |
| 10:15 | 24.30 | 24.31 | 24.22 | 24.28 | 61.0K |
| 10:20 | 24.29 | 24.38 | 24.22 | 24.22 | 52.6K |
| 10:25 | 24.21 | 24.22 | 24.10 | 24.11 | 113.2K |
| 10:30 | 24.10 | 24.11 | 24.04 | 24.09 | 87.6K |
| 10:35 | 24.09 | 24.23 | 24.09 | 24.17 | 82.6K |
| 10:40 | 24.17 | 24.22 | 24.12 | 24.22 | 35.7K |
| 10:45 | 24.19 | 24.23 | 24.15 | 24.23 | 46.4K |
| 10:50 | 24.22 | 24.23 | 24.19 | 24.19 | 33.7K |
| 10:55 | 24.23 | 24.23 | 24.20 | 24.23 | 37.5K |
| 11:00 | 24.24 | 24.28 | 24.13 | 24.24 | 38.4K |
| 11:05 | 24.20 | 24.23 | 24.15 | 24.20 | 35.0K |
| 11:10 | 24.22 | 24.24 | 24.19 | 24.19 | 15.7K |
| 11:15 | 24.20 | 24.22 | 24.19 | 24.22 | 8.2K |
| 11:20 | 24.23 | 24.23 | 24.19 | 24.20 | 10.6K |
| 11:25 | 24.20 | 24.21 | 24.13 | 24.15 | 50.7K |
| 13:00 | 24.14 | 24.14 | 24.05 | 24.06 | 40.0K |
| 13:05 | 24.07 | 24.10 | 24.04 | 24.06 | 30.3K |
| 13:10 | 24.05 | 24.13 | 24.03 | 24.10 | 50.6K |
| 13:15 | 24.08 | 24.12 | 24.07 | 24.11 | 21.5K |
| 13:20 | 24.11 | 24.14 | 24.08 | 24.14 | 61.4K |
| 13:25 | 24.14 | 24.14 | 24.11 | 24.13 | 28.1K |
| 13:30 | 24.13 | 24.19 | 24.10 | 24.11 | 59.8K |
| 13:35 | 24.11 | 24.14 | 24.08 | 24.13 | 128.5K |
| 13:40 | 24.10 | 24.13 | 24.09 | 24.09 | 19.6K |
| 13:45 | 24.10 | 24.10 | 24.08 | 24.08 | 18.4K |
| 13:50 | 24.09 | 24.10 | 24.08 | 24.09 | 134.9K |
| 13:55 | 24.12 | 24.17 | 24.11 | 24.17 | 12.9K |
| 14:00 | 24.17 | 24.18 | 24.12 | 24.12 | 24.7K |
| 14:05 | 24.12 | 24.13 | 24.11 | 24.11 | 13.8K |
| 14:10 | 24.11 | 24.12 | 24.10 | 24.11 | 20.7K |
| 14:15 | 24.11 | 24.13 | 24.11 | 24.13 | 19.2K |
| 14:20 | 24.12 | 24.14 | 24.12 | 24.14 | 16.1K |
| 14:25 | 24.14 | 24.28 | 24.13 | 24.28 | 60.4K |
| 14:30 | 24.28 | 24.29 | 24.23 | 24.26 | 24.5K |
| 14:35 | 24.26 | 24.32 | 24.25 | 24.31 | 18.5K |
| 14:40 | 24.28 | 24.34 | 24.28 | 24.32 | 34.9K |
| 14:45 | 24.34 | 24.40 | 24.33 | 24.40 | 35.5K |
| 14:50 | 24.38 | 24.40 | 24.36 | 24.36 | 49.8K |
| 14:55 | 24.38 | 24.41 | 24.35 | 24.37 | 35.0K |
| 15:40 | 24.38 | 24.38 | 24.38 | 24.38 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 24.75 | 24.75 | 24.23 | 24.60 | 1.8M |
| 2025-09-26 | 24.86 | 25.14 | 24.50 | 24.70 | 2.0M |
| 2025-09-25 | 24.78 | 25.09 | 24.59 | 24.74 | 1.9M |
| 2025-09-24 | 24.38 | 24.79 | 24.24 | 24.75 | 2.0M |
| 2025-09-23 | 24.91 | 24.95 | 24.03 | 24.38 | 2.9M |
| 2025-09-22 | 25.16 | 25.30 | 24.77 | 24.96 | 2.0M |
| 2025-09-19 | 25.16 | 25.28 | 24.99 | 25.17 | 1.8M |
| 2025-09-18 | 25.61 | 25.77 | 24.99 | 25.09 | 3.5M |
| 2025-09-17 | 25.40 | 25.69 | 25.25 | 25.47 | 2.4M |
| 2025-09-16 | 25.16 | 25.45 | 25.06 | 25.43 | 2.0M |
| 2025-09-15 | 25.45 | 25.45 | 25.15 | 25.22 | 2.0M |
| 2025-09-12 | 25.55 | 25.69 | 25.32 | 25.46 | 2.7M |
| 2025-09-11 | 25.31 | 25.54 | 24.86 | 25.51 | 2.8M |
| 2025-09-10 | 25.28 | 25.53 | 25.20 | 25.31 | 1.9M |
| 2025-09-09 | 25.86 | 25.86 | 25.21 | 25.38 | 2.8M |
| 2025-09-08 | 25.70 | 26.18 | 25.42 | 25.88 | 3.9M |
| 2025-09-05 | 25.09 | 25.49 | 24.90 | 25.48 | 2.5M |
| 2025-09-04 | 25.36 | 25.64 | 24.73 | 25.07 | 3.3M |
| 2025-09-03 | 25.48 | 25.78 | 25.16 | 25.37 | 3.0M |
| 2025-09-02 | 26.39 | 26.39 | 25.21 | 25.49 | 5.0M |
| 2025-09-01 | 26.18 | 26.43 | 26.00 | 26.32 | 3.7M |
| 2025-08-29 | 26.23 | 26.45 | 26.01 | 26.14 | 4.0M |
| 2025-08-28 | 26.93 | 27.07 | 25.69 | 26.42 | 6.9M |
| 2025-08-27 | 27.59 | 28.20 | 26.88 | 26.88 | 7.5M |
| 2025-08-26 | 28.05 | 28.09 | 27.60 | 27.62 | 4.8M |
| 2025-08-25 | 27.76 | 28.35 | 27.76 | 28.18 | 6.6M |
| 2025-08-22 | 27.75 | 27.97 | 27.57 | 27.86 | 4.8M |
| 2025-08-21 | 28.10 | 28.40 | 27.68 | 27.87 | 5.8M |
| 2025-08-20 | 28.47 | 28.57 | 27.82 | 28.22 | 7.5M |
| 2025-08-19 | 28.35 | 28.60 | 27.88 | 28.19 | 5.9M |
| 2025-08-18 | 27.69 | 28.63 | 27.65 | 28.43 | 8.5M |
| 2025-08-15 | 27.35 | 27.88 | 27.31 | 27.83 | 6.5M |
| 2025-08-14 | 28.23 | 28.23 | 27.29 | 27.35 | 7.6M |
| 2025-08-13 | 28.25 | 28.53 | 27.88 | 28.21 | 7.9M |
| 2025-08-12 | 28.44 | 29.48 | 28.20 | 28.41 | 9.7M |
| 2025-08-11 | 27.90 | 29.00 | 27.90 | 28.68 | 11.5M |
| 2025-08-08 | 28.13 | 28.98 | 27.28 | 27.28 | 12.5M |
| 2025-08-07 | 27.60 | 28.96 | 27.59 | 28.00 | 11.1M |
| 2025-08-06 | 27.87 | 28.39 | 27.47 | 27.65 | 7.1M |
| 2025-08-05 | 28.19 | 28.60 | 27.58 | 27.91 | 7.1M |
| 2025-08-04 | 27.35 | 28.15 | 27.10 | 28.06 | 9.2M |
| 2025-08-01 | 26.67 | 27.90 | 26.66 | 27.52 | 10.5M |
| 2025-07-31 | 27.20 | 27.23 | 26.68 | 26.75 | 6.2M |
| 2025-07-30 | 26.90 | 27.58 | 26.73 | 27.22 | 9.2M |
| 2025-07-29 | 26.83 | 27.00 | 26.67 | 26.93 | 4.6M |
| 2025-07-28 | 27.03 | 27.43 | 26.80 | 26.88 | 6.0M |
| 2025-07-25 | 26.68 | 27.47 | 26.51 | 27.17 | 10.5M |
| 2025-07-24 | 26.45 | 27.13 | 26.30 | 26.65 | 6.7M |
| 2025-07-23 | 25.84 | 27.19 | 25.49 | 26.60 | 10.8M |
| 2025-07-22 | 25.95 | 26.44 | 25.75 | 25.95 | 5.7M |
| 2025-07-21 | 26.04 | 26.19 | 25.91 | 26.13 | 2.5M |
| 2025-07-18 | 26.22 | 26.27 | 25.88 | 26.02 | 2.6M |
| 2025-07-17 | 26.10 | 26.21 | 25.94 | 26.20 | 2.9M |
| 2025-07-16 | 26.18 | 26.30 | 26.00 | 26.26 | 2.5M |
| 2025-07-15 | 26.23 | 26.43 | 25.77 | 26.19 | 3.9M |
| 2025-07-14 | 26.40 | 26.47 | 26.13 | 26.38 | 2.9M |
| 2025-07-11 | 26.75 | 26.75 | 26.14 | 26.35 | 4.4M |
| 2025-07-10 | 26.68 | 27.00 | 26.33 | 26.78 | 5.2M |
| 2025-07-09 | 27.10 | 27.23 | 26.60 | 26.78 | 6.6M |
| 2025-07-08 | 26.20 | 27.73 | 26.20 | 27.30 | 11.5M |
| 2025-07-07 | 26.35 | 27.28 | 26.06 | 26.63 | 11.9M |
| 2025-07-04 | 24.84 | 26.87 | 24.83 | 25.89 | 12.4M |
| 2025-07-03 | 24.75 | 24.98 | 24.65 | 24.83 | 1.5M |
| 2025-07-02 | 25.08 | 25.21 | 24.61 | 24.78 | 2.6M |
| 2025-07-01 | 25.16 | 25.42 | 25.03 | 25.24 | 2.2M |
| 2025-06-30 | 24.85 | 25.19 | 24.85 | 25.19 | 2.1M |
| 2025-06-27 | 24.70 | 25.24 | 24.64 | 25.03 | 2.7M |
| 2025-06-26 | 24.90 | 25.07 | 24.69 | 24.74 | 2.2M |
| 2025-06-25 | 24.90 | 25.04 | 24.65 | 24.98 | 2.5M |
| 2025-06-24 | 24.50 | 24.98 | 24.44 | 24.95 | 2.4M |
| 2025-06-23 | 24.35 | 24.64 | 24.16 | 24.58 | 2.2M |
| 2025-06-20 | 24.25 | 24.50 | 24.00 | 24.09 | 1.9M |
| 2025-06-19 | 24.98 | 25.09 | 24.24 | 24.31 | 2.6M |
| 2025-06-18 | 25.20 | 25.37 | 24.89 | 25.11 | 2.8M |
| 2025-06-17 | 26.36 | 26.38 | 25.29 | 25.46 | 4.7M |
| 2025-06-16 | 25.90 | 26.34 | 25.85 | 26.12 | 3.3M |
| 2025-06-13 | 26.10 | 26.95 | 26.10 | 26.18 | 7.4M |
| 2025-06-12 | 25.42 | 26.43 | 25.39 | 26.36 | 7.1M |
| 2025-06-11 | 25.48 | 25.87 | 25.48 | 25.49 | 4.1M |
| 2025-06-10 | 26.33 | 26.60 | 25.54 | 25.79 | 6.9M |
| 2025-06-09 | 25.74 | 26.16 | 25.61 | 26.11 | 3.0M |
| 2025-06-06 | 26.37 | 26.37 | 25.77 | 25.78 | 3.5M |
| 2025-06-05 | 26.58 | 26.68 | 26.16 | 26.37 | 4.3M |
| 2025-06-04 | 26.36 | 26.77 | 26.26 | 26.55 | 4.7M |
| 2025-06-03 | 25.62 | 26.64 | 25.38 | 26.62 | 8.3M |
| 2025-05-30 | 25.88 | 26.48 | 25.47 | 25.66 | 5.6M |
| 2025-05-29 | 26.06 | 26.26 | 25.77 | 26.08 | 6.4M |
| 2025-05-28 | 26.74 | 26.80 | 25.86 | 26.00 | 6.0M |
| 2025-05-27 | 25.39 | 27.95 | 24.75 | 26.54 | 10.4M |
| 2025-05-26 | 25.65 | 25.78 | 25.18 | 25.47 | 4.1M |
| 2025-05-23 | 24.39 | 26.12 | 24.38 | 25.58 | 8.6M |
| 2025-05-22 | 24.99 | 25.10 | 24.48 | 24.50 | 2.5M |
| 2025-05-21 | 25.22 | 25.58 | 25.08 | 25.12 | 3.2M |
| 2025-05-20 | 24.80 | 25.76 | 24.76 | 25.65 | 4.8M |
| 2025-05-19 | 24.65 | 24.80 | 24.03 | 24.80 | 2.4M |
| 2025-05-16 | 24.63 | 24.86 | 24.60 | 24.66 | 1.4M |
| 2025-05-15 | 25.05 | 25.17 | 24.72 | 24.77 | 2.1M |
| 2025-05-14 | 25.22 | 25.70 | 25.08 | 25.17 | 2.6M |
| 2025-05-13 | 25.36 | 25.68 | 25.09 | 25.32 | 3.1M |
| 2025-05-12 | 24.96 | 25.45 | 24.80 | 25.25 | 2.8M |
| 2025-05-09 | 25.49 | 25.49 | 24.71 | 24.78 | 2.3M |
| 2025-05-08 | 24.80 | 25.50 | 24.80 | 25.27 | 2.9M |
| 2025-05-07 | 25.30 | 25.52 | 24.78 | 25.00 | 4.0M |
| 2025-05-06 | 24.75 | 25.14 | 24.50 | 25.12 | 3.7M |
| 2025-04-30 | 23.92 | 24.61 | 23.92 | 24.46 | 3.4M |
| 2025-04-29 | 23.56 | 24.20 | 23.31 | 24.01 | 3.7M |
| 2025-04-28 | 23.52 | 23.97 | 23.09 | 23.22 | 2.1M |
| 2025-04-25 | 23.67 | 24.27 | 23.36 | 23.75 | 2.6M |
| 2025-04-24 | 24.05 | 24.10 | 23.17 | 23.51 | 3.4M |
| 2025-04-23 | 24.00 | 24.40 | 23.82 | 24.17 | 3.0M |
| 2025-04-22 | 24.06 | 24.40 | 23.81 | 23.90 | 2.7M |
| 2025-04-21 | 23.96 | 24.55 | 23.70 | 24.25 | 2.7M |
| 2025-04-18 | 24.03 | 24.36 | 23.69 | 23.83 | 2.1M |
| 2025-04-17 | 23.70 | 24.56 | 23.46 | 24.16 | 3.4M |
| 2025-04-16 | 24.06 | 24.27 | 23.51 | 23.73 | 3.0M |
| 2025-04-15 | 24.40 | 24.55 | 23.84 | 24.15 | 3.3M |
| 2025-04-14 | 24.35 | 24.67 | 24.11 | 24.49 | 3.8M |
| 2025-04-11 | 23.98 | 24.50 | 23.70 | 24.02 | 3.9M |
| 2025-04-10 | 24.04 | 24.80 | 23.92 | 23.98 | 6.3M |
| 2025-04-09 | 22.59 | 23.92 | 21.00 | 23.60 | 8.3M |
| 2025-04-08 | 22.29 | 23.90 | 22.29 | 23.08 | 8.4M |
| 2025-04-07 | 25.11 | 25.68 | 21.72 | 21.73 | 10.6M |
| 2025-04-03 | 26.59 | 27.29 | 26.32 | 27.15 | 9.4M |
| 2025-04-02 | 25.43 | 27.43 | 25.31 | 26.83 | 9.6M |
| 2025-04-01 | 25.69 | 26.56 | 25.68 | 25.76 | 6.7M |
| 2025-03-31 | 24.31 | 26.58 | 24.30 | 25.68 | 7.2M |
| 2025-03-28 | 25.86 | 26.06 | 24.90 | 24.92 | 5.2M |
| 2025-03-27 | 25.21 | 25.67 | 24.94 | 25.47 | 3.0M |
| 2025-03-26 | 25.38 | 25.55 | 25.12 | 25.46 | 2.9M |
| 2025-03-25 | 24.90 | 25.58 | 24.77 | 25.40 | 3.6M |
| 2025-03-24 | 25.97 | 25.97 | 24.44 | 25.04 | 4.9M |
| 2025-03-21 | 26.90 | 26.90 | 25.70 | 25.81 | 5.4M |
| 2025-03-20 | 26.80 | 27.12 | 26.47 | 26.75 | 6.0M |
| 2025-03-19 | 26.33 | 28.18 | 26.30 | 27.15 | 10.6M |
| 2025-03-18 | 26.35 | 26.76 | 26.20 | 26.58 | 4.7M |
| 2025-03-17 | 26.35 | 26.41 | 25.96 | 26.22 | 3.8M |
| 2025-03-14 | 25.79 | 26.22 | 25.54 | 26.18 | 4.7M |
| 2025-03-13 | 26.57 | 26.81 | 25.60 | 25.98 | 6.2M |
| 2025-03-12 | 26.96 | 27.10 | 26.54 | 26.57 | 6.5M |
| 2025-03-11 | 26.60 | 27.40 | 26.50 | 26.95 | 7.7M |
| 2025-03-10 | 28.98 | 29.63 | 27.73 | 27.81 | 9.7M |
| 2025-03-07 | 27.99 | 28.29 | 27.18 | 27.51 | 8.6M |
| 2025-03-06 | 27.96 | 28.65 | 27.71 | 28.47 | 9.5M |
| 2025-03-05 | 27.94 | 28.20 | 27.28 | 27.80 | 7.0M |
| 2025-03-04 | 27.40 | 28.69 | 27.26 | 28.20 | 8.7M |
| 2025-03-03 | 27.19 | 28.05 | 26.20 | 28.00 | 8.8M |
| 2025-02-28 | 27.50 | 28.28 | 27.21 | 27.22 | 7.9M |
| 2025-02-27 | 29.25 | 29.25 | 27.26 | 27.70 | 12.4M |
| 2025-02-26 | 29.99 | 29.99 | 28.88 | 29.24 | 11.3M |
| 2025-02-25 | 28.51 | 30.28 | 27.87 | 29.80 | 14.7M |
| 2025-02-24 | 28.54 | 31.13 | 28.38 | 29.31 | 19.8M |
| 2025-02-21 | 28.69 | 28.69 | 27.43 | 28.07 | 12.7M |
| 2025-02-20 | 28.26 | 30.55 | 28.11 | 28.49 | 17.0M |
| 2025-02-19 | 27.05 | 29.26 | 27.05 | 28.90 | 17.6M |
| 2025-02-18 | 28.90 | 29.60 | 27.02 | 27.18 | 21.5M |
| 2025-02-17 | 31.44 | 32.49 | 30.03 | 31.14 | 38.2M |
| 2025-02-14 | 22.70 | 27.12 | 22.70 | 27.12 | 14.7M |
| 2025-02-13 | 23.00 | 23.16 | 22.56 | 22.60 | 8.9M |
| 2025-02-12 | 23.00 | 23.50 | 22.67 | 23.18 | 9.3M |
| 2025-02-11 | 23.50 | 23.77 | 23.02 | 23.23 | 13.8M |
| 2025-02-10 | 22.80 | 24.09 | 22.71 | 23.80 | 18.3M |
| 2025-02-07 | 22.26 | 23.73 | 22.10 | 23.03 | 20.2M |
| 2025-02-06 | 21.66 | 22.42 | 21.60 | 22.17 | 15.4M |
| 2025-02-05 | 22.80 | 22.97 | 21.66 | 21.75 | 18.8M |
| 2025-01-27 | 25.41 | 25.81 | 22.40 | 22.84 | 21.7M |
| 2025-01-24 | 26.00 | 27.48 | 25.20 | 25.24 | 30.7M |
| 2025-01-23 | 33.00 | 36.84 | 28.30 | 28.36 | 39.6M |
| 2025-01-22 | 30.00 | 38.99 | 29.35 | 32.10 | 44.5M |