| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
23.60 |
23.60 |
23.00 |
23.08 |
613.6K |
| 09:35 |
23.06 |
23.07 |
22.61 |
22.65 |
1,016.8K |
| 09:40 |
22.69 |
22.87 |
22.59 |
22.71 |
925.2K |
| 09:45 |
22.70 |
22.72 |
22.38 |
22.61 |
757.1K |
| 09:50 |
22.60 |
22.60 |
22.47 |
22.55 |
380.5K |
| 09:55 |
22.58 |
22.69 |
22.48 |
22.67 |
434.2K |
| 10:00 |
22.62 |
22.68 |
22.57 |
22.63 |
188.8K |
| 10:05 |
22.64 |
22.83 |
22.64 |
22.76 |
146.2K |
| 10:10 |
22.76 |
22.76 |
22.55 |
22.58 |
187.0K |
| 10:15 |
22.58 |
22.63 |
22.51 |
22.62 |
138.2K |
| 10:20 |
22.63 |
22.67 |
22.57 |
22.62 |
121.3K |
| 10:25 |
22.62 |
22.65 |
22.55 |
22.57 |
76.5K |
| 10:30 |
22.55 |
22.58 |
22.50 |
22.58 |
90.3K |
| 10:35 |
22.56 |
22.60 |
22.54 |
22.58 |
103.3K |
| 10:40 |
22.53 |
22.55 |
22.45 |
22.45 |
184.8K |
| 10:45 |
22.43 |
22.52 |
22.41 |
22.51 |
134.8K |
| 10:50 |
22.47 |
22.47 |
22.35 |
22.43 |
439.5K |
| 10:55 |
22.36 |
22.43 |
22.33 |
22.40 |
139.0K |
| 11:00 |
22.41 |
22.49 |
22.37 |
22.44 |
76.9K |
| 11:05 |
22.44 |
22.64 |
22.38 |
22.60 |
253.1K |
| 11:10 |
22.60 |
22.72 |
22.51 |
22.61 |
182.8K |
| 11:15 |
22.61 |
22.74 |
22.51 |
22.52 |
44.5K |
| 11:20 |
22.50 |
22.50 |
22.43 |
22.43 |
39.6K |
| 11:25 |
22.44 |
22.60 |
22.42 |
22.46 |
51.7K |
| 13:00 |
22.59 |
22.59 |
22.37 |
22.37 |
141.0K |
| 13:05 |
22.36 |
22.45 |
22.27 |
22.31 |
217.2K |
| 13:10 |
22.31 |
22.31 |
22.23 |
22.29 |
211.4K |
| 13:15 |
22.29 |
22.35 |
22.24 |
22.25 |
145.5K |
| 13:20 |
22.25 |
22.36 |
22.25 |
22.35 |
66.8K |
| 13:25 |
22.34 |
22.38 |
22.32 |
22.34 |
75.6K |
| 13:30 |
22.32 |
22.34 |
22.30 |
22.31 |
66.0K |
| 13:35 |
22.30 |
22.34 |
22.30 |
22.31 |
51.0K |
| 13:40 |
22.30 |
22.31 |
22.24 |
22.27 |
109.0K |
| 13:45 |
22.26 |
22.39 |
22.25 |
22.39 |
145.3K |
| 13:50 |
22.39 |
22.40 |
22.25 |
22.26 |
123.7K |
| 13:55 |
22.26 |
22.26 |
22.23 |
22.23 |
134.0K |
| 14:00 |
22.24 |
22.31 |
22.23 |
22.26 |
65.6K |
| 14:05 |
22.29 |
22.32 |
22.22 |
22.31 |
87.3K |
| 14:10 |
22.31 |
22.32 |
22.27 |
22.29 |
91.7K |
| 14:15 |
22.27 |
22.33 |
22.27 |
22.30 |
30.1K |
| 14:20 |
22.28 |
22.37 |
22.28 |
22.33 |
62.1K |
| 14:25 |
22.31 |
22.37 |
22.26 |
22.36 |
75.7K |
| 14:30 |
22.36 |
22.37 |
22.32 |
22.33 |
65.0K |
| 14:35 |
22.33 |
22.33 |
22.28 |
22.28 |
61.8K |
| 14:40 |
22.28 |
22.33 |
22.26 |
22.29 |
81.0K |
| 14:45 |
22.30 |
22.36 |
22.27 |
22.30 |
217.1K |
| 14:50 |
22.30 |
22.48 |
22.23 |
22.46 |
383.6K |
| 14:55 |
22.34 |
22.35 |
22.31 |
22.35 |
25.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
23.60 |
23.60 |
22.22 |
22.30 |
9.5M |
| 2025-09-25 |
24.00 |
24.68 |
23.50 |
23.76 |
10.3M |
| 2025-09-24 |
25.00 |
25.96 |
24.68 |
25.01 |
5.9M |
| 2025-09-23 |
24.82 |
25.28 |
23.81 |
25.10 |
7.3M |
| 2025-09-22 |
24.80 |
25.77 |
24.30 |
24.82 |
7.1M |
| 2025-09-19 |
25.80 |
26.10 |
24.39 |
24.56 |
7.4M |
| 2025-09-18 |
24.78 |
26.68 |
24.78 |
25.71 |
18.3M |
| 2025-09-17 |
23.65 |
25.72 |
23.45 |
24.52 |
16.2M |
| 2025-09-16 |
23.00 |
23.95 |
22.87 |
23.68 |
7.7M |
| 2025-09-15 |
22.85 |
23.91 |
22.78 |
22.93 |
8.0M |
| 2025-09-12 |
22.91 |
23.66 |
22.14 |
22.74 |
10.0M |
| 2025-09-11 |
23.20 |
23.20 |
21.77 |
22.91 |
14.5M |
| 2025-09-10 |
23.28 |
24.39 |
23.26 |
23.93 |
8.7M |
| 2025-09-09 |
23.73 |
24.02 |
23.30 |
23.37 |
6.7M |
| 2025-09-08 |
24.52 |
24.58 |
23.33 |
23.73 |
10.0M |
| 2025-09-05 |
23.28 |
24.45 |
22.35 |
24.43 |
10.3M |
| 2025-09-04 |
23.93 |
24.50 |
22.84 |
23.05 |
9.2M |
| 2025-09-03 |
24.48 |
25.24 |
23.08 |
23.67 |
11.6M |
| 2025-09-02 |
24.30 |
25.75 |
24.18 |
24.48 |
13.0M |
| 2025-09-01 |
24.10 |
24.98 |
22.81 |
24.42 |
13.9M |
| 2025-08-29 |
24.07 |
25.29 |
23.76 |
24.76 |
11.8M |
| 2025-08-28 |
24.35 |
24.84 |
23.35 |
24.09 |
15.0M |
| 2025-08-27 |
26.60 |
26.65 |
24.03 |
24.89 |
23.3M |
| 2025-08-26 |
27.65 |
28.28 |
26.50 |
27.05 |
13.1M |
| 2025-08-25 |
25.70 |
28.13 |
25.58 |
27.61 |
19.1M |
| 2025-08-22 |
24.39 |
26.19 |
24.15 |
25.35 |
14.2M |
| 2025-08-21 |
24.80 |
25.15 |
24.07 |
24.25 |
8.1M |
| 2025-08-20 |
25.40 |
26.18 |
24.10 |
24.64 |
13.6M |
| 2025-08-19 |
25.50 |
26.59 |
25.41 |
25.52 |
13.1M |
| 2025-08-18 |
24.89 |
25.98 |
24.72 |
25.72 |
18.5M |
| 2025-08-15 |
23.00 |
24.98 |
23.00 |
24.74 |
26.5M |
| 2025-08-14 |
22.50 |
23.75 |
22.24 |
22.54 |
12.9M |
| 2025-08-13 |
21.40 |
22.39 |
21.21 |
22.30 |
10.1M |
| 2025-08-12 |
22.44 |
22.67 |
20.98 |
21.31 |
13.0M |
| 2025-08-11 |
22.30 |
22.73 |
21.99 |
22.49 |
6.9M |
| 2025-08-08 |
22.71 |
22.71 |
21.96 |
22.28 |
6.7M |
| 2025-08-07 |
23.30 |
23.30 |
22.20 |
22.60 |
9.7M |
| 2025-08-06 |
23.88 |
24.28 |
23.00 |
23.03 |
12.3M |
| 2025-08-05 |
23.50 |
24.36 |
22.76 |
24.03 |
20.6M |
| 2025-08-04 |
22.01 |
23.18 |
21.21 |
23.09 |
14.3M |
| 2025-08-01 |
22.24 |
23.31 |
21.95 |
22.39 |
13.3M |
| 2025-07-31 |
22.71 |
23.99 |
22.22 |
22.47 |
19.9M |
| 2025-07-30 |
22.26 |
24.15 |
22.05 |
22.68 |
24.0M |
| 2025-07-29 |
21.26 |
22.70 |
20.55 |
22.59 |
18.3M |
| 2025-07-28 |
20.84 |
21.60 |
20.80 |
21.01 |
10.3M |
| 2025-07-25 |
21.67 |
21.76 |
20.63 |
20.73 |
13.1M |
| 2025-07-24 |
21.46 |
23.09 |
20.88 |
21.70 |
18.1M |
| 2025-07-23 |
21.42 |
22.15 |
21.03 |
21.51 |
11.1M |
| 2025-07-22 |
22.58 |
23.62 |
21.63 |
21.78 |
20.9M |
| 2025-07-21 |
21.85 |
22.72 |
21.70 |
22.61 |
22.6M |
| 2025-07-18 |
20.31 |
22.58 |
19.60 |
22.35 |
33.1M |
| 2025-07-17 |
19.20 |
20.55 |
19.12 |
20.51 |
26.1M |
| 2025-07-16 |
19.10 |
19.45 |
18.66 |
19.31 |
13.1M |
| 2025-07-15 |
19.73 |
19.77 |
18.91 |
19.13 |
17.2M |
| 2025-07-14 |
19.91 |
20.14 |
19.31 |
19.73 |
16.4M |
| 2025-07-11 |
20.22 |
20.95 |
19.88 |
20.07 |
18.4M |
| 2025-07-10 |
20.15 |
21.45 |
19.73 |
20.33 |
27.4M |
| 2025-07-09 |
19.28 |
21.13 |
19.03 |
20.02 |
29.1M |
| 2025-07-08 |
19.81 |
21.35 |
19.26 |
19.45 |
24.8M |
| 2025-07-07 |
20.83 |
21.90 |
19.89 |
20.04 |
37.1M |
| 2025-07-04 |
17.69 |
21.14 |
17.66 |
20.93 |
48.8M |
| 2025-07-03 |
16.26 |
18.35 |
16.00 |
17.62 |
27.1M |
| 2025-07-02 |
16.81 |
17.25 |
16.16 |
16.25 |
7.5M |
| 2025-07-01 |
16.40 |
17.28 |
16.24 |
16.85 |
10.6M |
| 2025-06-30 |
15.94 |
16.44 |
15.82 |
16.29 |
6.4M |
| 2025-06-27 |
16.09 |
16.18 |
15.86 |
15.87 |
4.0M |
| 2025-06-26 |
16.43 |
16.58 |
15.43 |
16.10 |
10.4M |
| 2025-06-25 |
17.04 |
17.62 |
16.50 |
16.51 |
12.0M |
| 2025-06-24 |
16.47 |
17.58 |
16.21 |
17.03 |
13.9M |
| 2025-06-23 |
15.70 |
16.40 |
15.27 |
16.19 |
9.2M |
| 2025-06-20 |
15.91 |
16.05 |
15.50 |
15.56 |
3.9M |
| 2025-06-19 |
16.30 |
16.67 |
15.84 |
15.92 |
3.3M |
| 2025-06-18 |
16.10 |
16.44 |
16.02 |
16.38 |
4.6M |
| 2025-06-17 |
16.68 |
16.99 |
16.09 |
16.18 |
8.3M |
| 2025-06-16 |
16.80 |
17.09 |
16.55 |
16.67 |
5.9M |
| 2025-06-13 |
17.33 |
17.69 |
16.58 |
16.65 |
9.7M |
| 2025-06-12 |
17.50 |
18.10 |
17.30 |
17.77 |
12.6M |
| 2025-06-11 |
17.13 |
17.79 |
16.84 |
17.50 |
9.6M |
| 2025-06-10 |
17.31 |
17.71 |
17.01 |
17.23 |
8.8M |
| 2025-06-09 |
16.35 |
17.98 |
16.33 |
17.46 |
16.1M |
| 2025-06-06 |
16.27 |
16.55 |
15.94 |
16.09 |
6.2M |
| 2025-06-05 |
16.78 |
16.80 |
16.19 |
16.35 |
7.2M |
| 2025-06-04 |
16.48 |
16.86 |
16.32 |
16.63 |
6.7M |
| 2025-06-03 |
16.10 |
16.52 |
15.96 |
16.38 |
8.8M |
| 2025-05-30 |
15.56 |
16.60 |
15.56 |
16.09 |
13.6M |
| 2025-05-29 |
14.86 |
15.54 |
14.75 |
15.43 |
8.6M |
| 2025-05-28 |
14.65 |
14.99 |
14.54 |
14.85 |
4.2M |
| 2025-05-27 |
14.75 |
14.81 |
14.46 |
14.80 |
2.8M |
| 2025-05-26 |
14.70 |
14.77 |
14.32 |
14.67 |
5.9M |
| 2025-05-23 |
14.65 |
15.00 |
14.52 |
14.79 |
6.5M |
| 2025-05-22 |
14.07 |
15.09 |
14.00 |
14.51 |
9.3M |
| 2025-05-21 |
13.89 |
14.29 |
13.81 |
14.11 |
4.0M |
| 2025-05-20 |
13.59 |
13.96 |
13.58 |
13.86 |
3.5M |
| 2025-05-19 |
13.62 |
13.70 |
13.48 |
13.59 |
2.0M |
| 2025-05-16 |
13.61 |
13.70 |
13.55 |
13.59 |
1.8M |
| 2025-05-15 |
13.77 |
13.77 |
13.57 |
13.59 |
1.8M |
| 2025-05-14 |
13.61 |
13.82 |
13.53 |
13.71 |
2.2M |
| 2025-05-13 |
13.91 |
13.96 |
13.59 |
13.64 |
3.3M |
| 2025-05-12 |
14.07 |
14.18 |
13.56 |
13.73 |
5.9M |
| 2025-05-09 |
14.43 |
14.45 |
14.06 |
14.08 |
3.5M |
| 2025-05-08 |
14.20 |
14.50 |
14.10 |
14.45 |
3.2M |
| 2025-05-07 |
14.19 |
14.58 |
14.12 |
14.22 |
5.4M |
| 2025-05-06 |
14.04 |
14.26 |
14.04 |
14.08 |
4.2M |
| 2025-04-30 |
14.05 |
14.17 |
13.89 |
13.93 |
3.6M |
| 2025-04-29 |
14.01 |
14.26 |
13.91 |
14.08 |
4.2M |
| 2025-04-28 |
14.70 |
14.70 |
13.80 |
14.10 |
10.9M |
| 2025-04-25 |
16.10 |
16.10 |
15.44 |
15.70 |
4.9M |
| 2025-04-24 |
15.90 |
16.33 |
15.87 |
16.03 |
3.4M |
| 2025-04-23 |
16.13 |
16.29 |
15.85 |
15.90 |
3.9M |
| 2025-04-22 |
15.90 |
16.15 |
15.74 |
16.08 |
4.4M |
| 2025-04-21 |
15.20 |
16.04 |
15.08 |
15.95 |
5.1M |
| 2025-04-18 |
15.27 |
15.50 |
15.09 |
15.15 |
2.1M |
| 2025-04-17 |
15.07 |
15.45 |
15.07 |
15.24 |
2.1M |
| 2025-04-16 |
15.90 |
15.93 |
15.05 |
15.19 |
4.4M |
| 2025-04-15 |
15.60 |
16.06 |
15.57 |
15.95 |
5.2M |
| 2025-04-14 |
15.13 |
15.94 |
14.97 |
15.66 |
7.5M |
| 2025-04-11 |
14.44 |
15.02 |
14.41 |
14.81 |
5.1M |
| 2025-04-10 |
14.69 |
14.95 |
14.37 |
14.51 |
5.0M |
| 2025-04-09 |
13.83 |
14.36 |
13.02 |
14.33 |
6.6M |
| 2025-04-08 |
13.85 |
14.50 |
13.73 |
14.08 |
7.4M |
| 2025-04-07 |
15.60 |
15.98 |
13.17 |
13.72 |
10.8M |
| 2025-04-03 |
16.90 |
17.20 |
16.35 |
16.45 |
9.1M |
| 2025-04-02 |
16.60 |
17.29 |
16.45 |
17.07 |
12.4M |
| 2025-04-01 |
15.76 |
16.80 |
15.72 |
16.49 |
9.2M |
| 2025-03-31 |
16.18 |
16.43 |
15.80 |
16.03 |
4.8M |
| 2025-03-28 |
16.35 |
16.80 |
16.26 |
16.34 |
6.9M |
| 2025-03-27 |
15.68 |
16.33 |
15.39 |
16.23 |
5.8M |
| 2025-03-26 |
15.65 |
15.89 |
15.65 |
15.73 |
2.4M |
| 2025-03-25 |
15.63 |
15.84 |
15.43 |
15.73 |
2.6M |
| 2025-03-24 |
15.84 |
15.99 |
15.31 |
15.60 |
4.0M |
| 2025-03-21 |
16.26 |
16.34 |
15.80 |
15.85 |
4.5M |
| 2025-03-20 |
16.45 |
16.45 |
16.19 |
16.21 |
3.3M |
| 2025-03-19 |
16.53 |
16.70 |
16.31 |
16.39 |
3.6M |
| 2025-03-18 |
16.54 |
16.78 |
16.39 |
16.56 |
4.5M |
| 2025-03-17 |
16.45 |
16.46 |
16.24 |
16.38 |
3.4M |
| 2025-03-14 |
16.15 |
16.35 |
16.02 |
16.32 |
3.3M |
| 2025-03-13 |
16.32 |
16.39 |
15.93 |
16.06 |
3.9M |
| 2025-03-12 |
16.49 |
16.52 |
16.28 |
16.31 |
4.0M |
| 2025-03-11 |
16.92 |
16.98 |
16.24 |
16.41 |
7.7M |
| 2025-03-10 |
16.56 |
17.67 |
16.56 |
17.05 |
12.0M |
| 2025-03-07 |
16.47 |
16.57 |
16.24 |
16.39 |
3.9M |
| 2025-03-06 |
16.70 |
16.73 |
16.42 |
16.57 |
6.3M |
| 2025-03-05 |
16.63 |
16.63 |
16.30 |
16.54 |
4.3M |
| 2025-03-04 |
16.89 |
16.94 |
16.52 |
16.63 |
6.0M |
| 2025-03-03 |
16.82 |
17.67 |
16.78 |
16.89 |
10.6M |
| 2025-02-28 |
17.68 |
17.76 |
16.68 |
16.78 |
10.6M |
| 2025-02-27 |
16.21 |
18.10 |
16.21 |
17.59 |
17.7M |
| 2025-02-26 |
15.50 |
16.12 |
15.50 |
16.02 |
5.6M |
| 2025-02-25 |
15.41 |
15.64 |
15.28 |
15.55 |
3.0M |
| 2025-02-24 |
15.79 |
15.79 |
15.44 |
15.55 |
3.7M |
| 2025-02-21 |
15.41 |
15.84 |
15.25 |
15.66 |
4.7M |
| 2025-02-20 |
15.29 |
15.70 |
15.19 |
15.46 |
4.1M |
| 2025-02-19 |
15.04 |
15.25 |
15.02 |
15.25 |
2.5M |
| 2025-02-18 |
15.48 |
15.48 |
15.01 |
15.05 |
3.5M |
| 2025-02-17 |
15.25 |
15.66 |
15.15 |
15.56 |
6.1M |
| 2025-02-14 |
14.79 |
15.34 |
14.79 |
15.30 |
5.0M |
| 2025-02-13 |
15.15 |
15.18 |
14.80 |
14.83 |
3.1M |
| 2025-02-12 |
15.08 |
15.21 |
15.04 |
15.18 |
2.4M |
| 2025-02-11 |
15.30 |
15.36 |
15.02 |
15.07 |
2.7M |
| 2025-02-10 |
14.93 |
15.30 |
14.87 |
15.28 |
3.4M |
| 2025-02-07 |
14.88 |
15.09 |
14.83 |
14.96 |
3.7M |
| 2025-02-06 |
14.58 |
15.00 |
14.50 |
14.95 |
3.3M |
| 2025-02-05 |
14.43 |
14.76 |
14.36 |
14.64 |
3.8M |
| 2025-01-27 |
14.41 |
14.70 |
14.40 |
14.45 |
3.1M |
| 2025-01-24 |
14.27 |
14.54 |
14.20 |
14.52 |
2.1M |
| 2025-01-23 |
14.41 |
14.67 |
14.28 |
14.28 |
3.1M |
| 2025-01-22 |
14.48 |
14.52 |
14.30 |
14.35 |
1.8M |
| 2025-01-21 |
14.49 |
14.58 |
14.32 |
14.52 |
2.2M |
| 2025-01-20 |
14.10 |
14.56 |
14.08 |
14.51 |
3.2M |
| 2025-01-17 |
14.00 |
14.19 |
13.88 |
14.04 |
1.7M |
| 2025-01-16 |
14.12 |
14.35 |
13.91 |
14.00 |
1.7M |
| 2025-01-15 |
14.34 |
14.37 |
14.05 |
14.09 |
2.1M |
| 2025-01-14 |
13.74 |
14.44 |
13.74 |
14.35 |
3.3M |
| 2025-01-13 |
13.52 |
13.84 |
13.40 |
13.78 |
2.0M |
| 2025-01-10 |
14.16 |
14.29 |
13.62 |
13.62 |
3.0M |
| 2025-01-09 |
14.15 |
14.35 |
14.02 |
14.15 |
2.7M |
| 2025-01-08 |
14.12 |
14.31 |
13.71 |
14.15 |
2.3M |
| 2025-01-07 |
14.33 |
14.35 |
13.79 |
14.20 |
3.4M |
| 2025-01-06 |
14.46 |
14.55 |
14.10 |
14.28 |
3.7M |
| 2025-01-03 |
14.56 |
14.88 |
14.28 |
14.39 |
3.3M |
| 2025-01-02 |
15.09 |
15.09 |
14.48 |
14.59 |
3.5M |