23.65
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 23.20 | 23.20 | 23.20 | 23.20 | 0.5K |
| 09:20 | 23.20 | 23.30 | 23.20 | 23.30 | 43.6K |
| 09:30 | 23.30 | 23.30 | 23.30 | 23.30 | 7.3K |
| 09:35 | 23.40 | 23.48 | 23.30 | 23.48 | 2.5K |
| 09:40 | 23.30 | 23.30 | 23.30 | 23.30 | 3.2K |
| 09:45 | 23.30 | 23.30 | 23.30 | 23.30 | 0.0K |
| 09:50 | 23.30 | 23.33 | 23.30 | 23.30 | 5.5K |
| 10:00 | 23.46 | 23.46 | 23.11 | 23.11 | 12.0K |
| 10:05 | 23.30 | 23.48 | 23.16 | 23.48 | 11.5K |
| 10:10 | 23.46 | 23.60 | 23.46 | 23.51 | 86.5K |
| 10:15 | 23.60 | 23.60 | 23.50 | 23.50 | 21.7K |
| 10:25 | 23.30 | 23.30 | 23.30 | 23.30 | 0.1K |
| 10:35 | 23.35 | 23.60 | 23.35 | 23.60 | 26.1K |
| 10:40 | 23.50 | 23.60 | 23.43 | 23.43 | 55.4K |
| 10:45 | 23.46 | 23.46 | 23.30 | 23.30 | 4.0K |
| 10:50 | 23.31 | 23.44 | 23.31 | 23.44 | 35.1K |
| 10:55 | 23.31 | 23.50 | 23.31 | 23.50 | 15.3K |
| 11:00 | 23.49 | 23.49 | 23.35 | 23.47 | 5.5K |
| 11:05 | 23.41 | 23.55 | 23.40 | 23.55 | 37.4K |
| 11:10 | 23.50 | 23.55 | 23.50 | 23.50 | 10.0K |
| 11:15 | 23.55 | 23.55 | 23.50 | 23.55 | 17.1K |
| 11:20 | 23.50 | 23.55 | 23.50 | 23.55 | 4.4K |
| 11:25 | 23.55 | 23.70 | 23.55 | 23.70 | 17.1K |
| 11:30 | 23.53 | 23.67 | 23.53 | 23.67 | 54.5K |
| 11:35 | 23.67 | 23.69 | 23.67 | 23.67 | 10.0K |
| 11:45 | 23.70 | 23.70 | 23.70 | 23.70 | 13.0K |
| 11:50 | 23.73 | 24.00 | 23.70 | 24.00 | 505.0K |
| 11:55 | 23.80 | 23.95 | 23.80 | 23.90 | 18.5K |
| 14:30 | 23.56 | 24.00 | 23.56 | 23.70 | 331.0K |
| 14:35 | 23.70 | 24.00 | 23.70 | 23.75 | 41.6K |
| 14:40 | 23.75 | 23.75 | 23.41 | 23.41 | 47.8K |
| 14:45 | 23.49 | 23.51 | 23.42 | 23.50 | 63.0K |
| 14:50 | 23.50 | 23.69 | 23.40 | 23.67 | 177.9K |
| 14:55 | 23.67 | 23.67 | 23.67 | 23.67 | 0.1K |
| 15:00 | 23.67 | 23.67 | 23.64 | 23.64 | 1.3K |
| 15:05 | 23.57 | 23.64 | 23.57 | 23.64 | 0.5K |
| 15:10 | 23.50 | 23.64 | 23.50 | 23.64 | 7.0K |
| 15:15 | 23.55 | 23.64 | 23.55 | 23.64 | 0.1K |
| 15:20 | 23.50 | 23.65 | 23.50 | 23.64 | 302.9K |
| 15:25 | 23.64 | 23.64 | 23.55 | 23.64 | 22.1K |
| 15:30 | 23.51 | 23.70 | 23.51 | 23.56 | 148.0K |
| 15:35 | 23.63 | 23.63 | 23.63 | 23.63 | 0.1K |
| 15:40 | 23.55 | 23.62 | 23.55 | 23.55 | 1.3K |
| 15:45 | 23.60 | 23.90 | 23.60 | 23.90 | 70.1K |
| 15:55 | 23.80 | 23.84 | 23.80 | 23.80 | 5.0K |
| 16:00 | 23.70 | 23.70 | 23.70 | 23.70 | 0.2K |
| 16:05 | 23.75 | 23.75 | 23.50 | 23.75 | 205.1K |
| 16:10 | 23.70 | 23.70 | 23.70 | 23.70 | 1.0K |
| 16:15 | 23.74 | 23.74 | 23.74 | 23.74 | 10.7K |
| 16:20 | 23.75 | 23.84 | 23.75 | 23.75 | 221.7K |
| 16:25 | 23.72 | 23.75 | 23.72 | 23.75 | 61.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.10 | 24.05 | 23.10 | 23.65 | 2.7M |
| 2025-09-25 | 22.95 | 23.42 | 22.25 | 23.10 | 1.2M |
| 2025-09-24 | 23.47 | 23.82 | 22.65 | 22.74 | 2.1M |
| 2025-09-23 | 23.30 | 23.40 | 23.01 | 23.19 | 0.5M |
| 2025-09-22 | 23.00 | 23.45 | 22.95 | 23.20 | 1.1M |
| 2025-09-19 | 23.51 | 23.85 | 22.96 | 23.01 | 3.8M |
| 2025-09-18 | 22.11 | 24.00 | 22.11 | 23.50 | 5.9M |
| 2025-09-17 | 22.48 | 22.60 | 22.20 | 22.29 | 1.3M |
| 2025-09-16 | 22.02 | 22.25 | 22.01 | 22.18 | 0.8M |
| 2025-09-15 | 22.00 | 22.24 | 21.71 | 22.03 | 0.4M |
| 2025-09-12 | 22.30 | 22.49 | 22.00 | 22.07 | 0.7M |
| 2025-09-11 | 22.32 | 22.61 | 21.06 | 22.29 | 0.5M |
| 2025-09-10 | 22.40 | 22.69 | 22.21 | 22.32 | 0.4M |
| 2025-09-09 | 22.91 | 22.91 | 22.30 | 22.41 | 0.3M |
| 2025-09-08 | 22.80 | 22.99 | 22.60 | 22.66 | 0.5M |
| 2025-09-05 | 22.69 | 22.91 | 22.51 | 22.74 | 1.1M |
| 2025-09-04 | 22.10 | 22.60 | 22.10 | 22.36 | 0.6M |
| 2025-09-03 | 22.94 | 22.94 | 22.01 | 22.09 | 1.7M |
| 2025-09-02 | 21.84 | 23.20 | 21.84 | 22.47 | 3.0M |
| 2025-09-01 | 21.70 | 22.00 | 21.58 | 21.84 | 1.1M |
| 2025-08-29 | 21.60 | 22.50 | 21.55 | 21.66 | 1.5M |
| 2025-08-28 | 21.90 | 21.96 | 21.41 | 21.63 | 1.4M |
| 2025-08-27 | 24.50 | 24.74 | 21.85 | 21.96 | 7.7M |
| 2025-08-26 | 24.53 | 24.88 | 24.11 | 24.28 | 0.5M |
| 2025-08-25 | 25.09 | 25.09 | 24.40 | 24.53 | 0.6M |
| 2025-08-22 | 24.98 | 24.98 | 24.61 | 24.79 | 0.4M |
| 2025-08-21 | 25.50 | 25.50 | 24.45 | 24.62 | 1.5M |
| 2025-08-20 | 24.83 | 25.75 | 24.83 | 25.24 | 2.1M |
| 2025-08-19 | 24.45 | 25.37 | 24.45 | 24.87 | 1.9M |
| 2025-08-18 | 24.75 | 24.99 | 24.21 | 24.50 | 1.9M |
| 2025-08-15 | 24.90 | 25.18 | 24.60 | 24.64 | 1.3M |
| 2025-08-13 | 24.70 | 25.35 | 24.67 | 24.76 | 2.1M |
| 2025-08-12 | 25.00 | 25.00 | 24.41 | 24.47 | 2.3M |
| 2025-08-11 | 25.20 | 25.30 | 24.53 | 24.63 | 2.8M |
| 2025-08-08 | 25.00 | 25.25 | 24.55 | 24.82 | 1.8M |
| 2025-08-07 | 24.48 | 25.85 | 24.35 | 25.00 | 10.5M |
| 2025-08-06 | 23.80 | 24.53 | 23.80 | 24.15 | 2.7M |
| 2025-08-05 | 23.86 | 23.90 | 23.60 | 23.63 | 0.3M |
| 2025-08-04 | 23.55 | 24.17 | 23.52 | 23.70 | 0.7M |
| 2025-08-01 | 23.82 | 24.24 | 23.28 | 23.95 | 0.3M |
| 2025-07-31 | 24.49 | 24.50 | 24.00 | 24.07 | 0.8M |
| 2025-07-30 | 23.50 | 24.30 | 23.50 | 24.16 | 0.8M |
| 2025-07-29 | 24.10 | 24.65 | 23.75 | 23.82 | 1.6M |
| 2025-07-28 | 24.90 | 25.00 | 24.04 | 24.09 | 0.7M |
| 2025-07-25 | 24.99 | 25.40 | 24.40 | 24.90 | 2.6M |
| 2025-07-24 | 24.55 | 25.98 | 24.50 | 24.79 | 9.6M |
| 2025-07-23 | 22.09 | 24.08 | 22.09 | 24.08 | 13.1M |
| 2025-07-22 | 22.39 | 22.39 | 21.75 | 21.89 | 1.0M |
| 2025-07-21 | 21.93 | 22.60 | 21.90 | 22.10 | 1.9M |
| 2025-07-18 | 22.50 | 22.55 | 21.80 | 21.93 | 2.1M |
| 2025-07-17 | 22.63 | 22.96 | 22.40 | 22.51 | 1.4M |
| 2025-07-16 | 22.75 | 23.30 | 22.50 | 22.62 | 3.6M |
| 2025-07-15 | 22.26 | 23.80 | 22.26 | 22.56 | 9.9M |
| 2025-07-14 | 22.05 | 22.98 | 22.05 | 22.59 | 2.6M |
| 2025-07-11 | 22.08 | 22.69 | 22.00 | 22.05 | 1.8M |
| 2025-07-10 | 22.21 | 22.60 | 21.85 | 22.41 | 2.4M |
| 2025-07-09 | 22.55 | 23.20 | 22.10 | 22.20 | 4.4M |
| 2025-07-08 | 22.00 | 22.78 | 21.70 | 22.41 | 5.3M |
| 2025-07-07 | 22.20 | 23.40 | 22.00 | 22.07 | 6.9M |
| 2025-07-04 | 21.65 | 23.10 | 21.25 | 22.00 | 5.8M |
| 2025-07-03 | 21.06 | 22.07 | 21.00 | 21.65 | 14.6M |
| 2025-07-02 | 18.30 | 20.06 | 18.30 | 20.06 | 7.6M |
| 2025-07-01 | 17.81 | 18.27 | 17.45 | 18.24 | 4.0M |
| 2025-06-30 | 17.01 | 17.84 | 17.01 | 17.68 | 1.5M |
| 2025-06-27 | 17.21 | 17.45 | 17.10 | 17.20 | 1.0M |
| 2025-06-26 | 17.57 | 17.57 | 17.15 | 17.20 | 0.3M |
| 2025-06-25 | 17.20 | 17.69 | 17.04 | 17.40 | 1.1M |
| 2025-06-24 | 17.20 | 17.35 | 17.03 | 17.20 | 0.3M |
| 2025-06-23 | 16.40 | 17.25 | 16.40 | 16.82 | 0.2M |
| 2025-06-20 | 17.29 | 17.40 | 16.96 | 17.00 | 0.3M |
| 2025-06-19 | 17.25 | 17.40 | 16.80 | 17.01 | 1.2M |
| 2025-06-18 | 17.37 | 17.42 | 17.10 | 17.23 | 0.2M |
| 2025-06-17 | 17.39 | 17.50 | 17.20 | 17.39 | 0.2M |
| 2025-06-16 | 17.38 | 17.38 | 17.15 | 17.30 | 0.2M |
| 2025-06-13 | 17.21 | 17.50 | 17.00 | 17.12 | 1.5M |
| 2025-06-12 | 17.64 | 17.99 | 17.30 | 17.37 | 0.8M |
| 2025-06-11 | 18.00 | 18.40 | 17.50 | 17.64 | 0.9M |
| 2025-06-10 | 17.80 | 18.60 | 17.20 | 17.69 | 2.2M |
| 2025-06-05 | 17.11 | 18.01 | 17.11 | 17.45 | 2.2M |
| 2025-06-04 | 16.42 | 17.25 | 16.40 | 17.08 | 3.3M |
| 2025-06-03 | 16.48 | 16.48 | 16.22 | 16.42 | 0.3M |
| 2025-06-02 | 16.25 | 16.47 | 16.21 | 16.30 | 0.1M |
| 2025-05-30 | 16.34 | 16.45 | 16.11 | 16.25 | 0.9M |
| 2025-05-29 | 16.16 | 16.50 | 16.10 | 16.24 | 0.2M |
| 2025-05-27 | 16.44 | 16.44 | 16.17 | 16.29 | 0.1M |
| 2025-05-26 | 16.47 | 16.48 | 16.10 | 16.30 | 0.7M |
| 2025-05-23 | 16.05 | 16.48 | 16.00 | 16.05 | 0.8M |
| 2025-05-22 | 16.11 | 16.50 | 16.11 | 16.29 | 0.2M |
| 2025-05-21 | 16.20 | 16.40 | 16.15 | 16.23 | 0.1M |
| 2025-05-20 | 16.25 | 16.38 | 16.10 | 16.30 | 0.1M |
| 2025-05-19 | 16.44 | 16.47 | 16.22 | 16.25 | 0.2M |
| 2025-05-16 | 16.25 | 16.51 | 16.20 | 16.30 | 0.4M |
| 2025-05-15 | 16.00 | 16.41 | 16.00 | 16.23 | 1.4M |
| 2025-05-14 | 15.90 | 16.27 | 15.90 | 16.20 | 0.5M |
| 2025-05-13 | 15.60 | 16.14 | 15.30 | 15.91 | 1.4M |
| 2025-05-12 | 15.60 | 15.60 | 15.00 | 15.60 | 0.9M |
| 2025-05-09 | 14.47 | 14.47 | 13.96 | 14.18 | 1.1M |
| 2025-05-08 | 15.24 | 15.24 | 14.00 | 14.01 | 0.5M |
| 2025-05-07 | 14.50 | 15.00 | 14.00 | 14.90 | 0.2M |
| 2025-05-06 | 15.45 | 15.46 | 14.96 | 15.00 | 0.4M |
| 2025-05-05 | 15.54 | 15.54 | 14.10 | 15.40 | 0.1M |
| 2025-05-02 | 15.48 | 15.48 | 15.10 | 15.37 | 0.2M |
| 2025-04-30 | 15.55 | 15.55 | 14.75 | 15.00 | 0.8M |
| 2025-04-29 | 15.74 | 15.74 | 15.25 | 15.49 | 0.1M |
| 2025-04-28 | 15.89 | 15.89 | 15.10 | 15.35 | 0.3M |
| 2025-04-25 | 15.64 | 15.98 | 15.44 | 15.70 | 0.2M |
| 2025-04-24 | 15.82 | 15.85 | 15.35 | 15.64 | 1.3M |
| 2025-04-23 | 16.00 | 16.00 | 15.75 | 15.90 | 0.2M |
| 2025-04-22 | 16.14 | 16.23 | 15.95 | 15.99 | 0.5M |
| 2025-04-21 | 16.00 | 16.19 | 15.95 | 16.13 | 0.4M |
| 2025-04-18 | 16.16 | 16.25 | 15.99 | 16.05 | 0.3M |
| 2025-04-17 | 16.23 | 16.30 | 15.99 | 16.05 | 0.3M |
| 2025-04-16 | 16.29 | 16.29 | 15.85 | 15.90 | 1.4M |
| 2025-04-15 | 16.78 | 17.10 | 16.00 | 16.29 | 1.4M |
| 2025-04-14 | 16.49 | 16.97 | 16.49 | 16.77 | 0.5M |
| 2025-04-11 | 16.36 | 16.65 | 16.35 | 16.49 | 0.5M |
| 2025-04-10 | 16.51 | 16.74 | 16.43 | 16.58 | 0.3M |
| 2025-04-09 | 16.00 | 16.50 | 16.00 | 16.45 | 0.5M |
| 2025-04-08 | 16.16 | 16.50 | 16.10 | 16.39 | 0.4M |
| 2025-04-07 | 16.50 | 16.50 | 15.51 | 16.02 | 0.7M |
| 2025-04-04 | 16.31 | 16.70 | 16.25 | 16.41 | 0.9M |
| 2025-04-03 | 16.32 | 16.70 | 16.15 | 16.40 | 0.4M |
| 2025-03-27 | 16.77 | 16.77 | 16.31 | 16.40 | 0.4M |
| 2025-03-26 | 16.98 | 16.98 | 16.40 | 16.48 | 0.3M |
| 2025-03-25 | 16.50 | 16.70 | 16.31 | 16.58 | 0.1M |
| 2025-03-24 | 16.40 | 16.80 | 16.11 | 16.40 | 0.1M |
| 2025-03-21 | 16.30 | 16.35 | 16.02 | 16.17 | 0.2M |
| 2025-03-20 | 16.23 | 16.29 | 16.11 | 16.22 | 0.2M |
| 2025-03-19 | 16.38 | 16.38 | 15.97 | 16.00 | 1.2M |
| 2025-03-18 | 16.25 | 16.25 | 16.00 | 16.06 | 0.1M |
| 2025-03-17 | 16.02 | 16.10 | 15.90 | 16.00 | 0.2M |
| 2025-03-14 | 16.31 | 16.45 | 15.91 | 16.01 | 0.4M |
| 2025-03-13 | 16.40 | 16.79 | 16.20 | 16.31 | 0.6M |
| 2025-03-12 | 16.52 | 16.75 | 16.35 | 16.50 | 0.2M |
| 2025-03-11 | 16.64 | 16.82 | 16.50 | 16.60 | 0.2M |
| 2025-03-10 | 16.90 | 16.92 | 16.51 | 16.70 | 0.3M |
| 2025-03-07 | 16.97 | 16.98 | 16.86 | 16.90 | 0.2M |
| 2025-03-06 | 16.77 | 16.97 | 16.62 | 16.91 | 0.3M |
| 2025-03-05 | 17.25 | 17.25 | 16.70 | 16.88 | 0.8M |
| 2025-03-04 | 18.10 | 18.55 | 18.08 | 18.38 | 5.7M |
| 2025-03-03 | 18.68 | 19.49 | 17.90 | 17.99 | 1.1M |
| 2025-02-28 | 18.98 | 18.98 | 18.55 | 18.79 | 0.4M |
| 2025-02-27 | 18.75 | 18.90 | 18.73 | 18.81 | 0.3M |
| 2025-02-26 | 18.80 | 18.84 | 18.60 | 18.80 | 0.7M |
| 2025-02-25 | 18.95 | 19.10 | 18.41 | 18.68 | 1.3M |
| 2025-02-24 | 18.61 | 18.99 | 18.61 | 18.88 | 0.4M |
| 2025-02-21 | 18.90 | 18.95 | 18.72 | 18.78 | 0.2M |
| 2025-02-20 | 18.89 | 18.99 | 18.60 | 18.76 | 0.4M |
| 2025-02-19 | 18.72 | 18.90 | 18.53 | 18.75 | 0.5M |
| 2025-02-18 | 18.79 | 18.79 | 18.30 | 18.62 | 1.0M |
| 2025-02-17 | 18.58 | 19.20 | 18.15 | 18.46 | 1.2M |
| 2025-02-14 | 18.58 | 18.95 | 18.30 | 18.58 | 1.1M |
| 2025-02-13 | 18.60 | 18.85 | 18.53 | 18.70 | 0.7M |
| 2025-02-12 | 18.27 | 18.60 | 18.04 | 18.49 | 2.6M |
| 2025-02-11 | 18.20 | 18.40 | 18.00 | 18.21 | 0.7M |
| 2025-02-10 | 18.40 | 18.68 | 17.75 | 17.90 | 2.4M |
| 2025-02-07 | 19.87 | 20.10 | 18.22 | 18.40 | 7.6M |
| 2025-02-06 | 20.55 | 20.60 | 19.65 | 19.79 | 2.0M |
| 2025-02-04 | 19.60 | 20.99 | 19.60 | 20.48 | 9.0M |
| 2025-02-03 | 18.40 | 20.00 | 18.40 | 19.47 | 9.3M |
| 2025-01-31 | 18.21 | 19.50 | 18.11 | 18.27 | 3.7M |
| 2025-01-30 | 18.30 | 19.46 | 17.90 | 18.30 | 3.1M |
| 2025-01-29 | 18.26 | 18.50 | 18.09 | 18.16 | 0.3M |
| 2025-01-28 | 18.21 | 18.58 | 18.10 | 18.42 | 0.2M |
| 2025-01-27 | 18.64 | 18.65 | 18.30 | 18.45 | 0.1M |
| 2025-01-24 | 18.25 | 18.70 | 18.11 | 18.49 | 0.3M |
| 2025-01-23 | 18.45 | 18.60 | 18.23 | 18.50 | 0.4M |
| 2025-01-22 | 18.07 | 18.60 | 17.61 | 18.13 | 0.5M |
| 2025-01-21 | 18.01 | 18.59 | 18.01 | 18.26 | 0.7M |
| 2025-01-20 | 18.05 | 18.39 | 18.01 | 18.27 | 0.2M |
| 2025-01-17 | 18.02 | 18.34 | 17.97 | 18.22 | 0.1M |
| 2025-01-16 | 18.05 | 18.39 | 17.98 | 18.00 | 0.2M |
| 2025-01-15 | 18.31 | 18.58 | 18.00 | 18.13 | 0.6M |
| 2025-01-14 | 18.00 | 18.50 | 17.60 | 18.44 | 0.4M |
| 2025-01-13 | 18.24 | 18.41 | 17.57 | 17.97 | 0.8M |
| 2025-01-10 | 18.40 | 18.40 | 17.91 | 17.99 | 0.3M |
| 2025-01-09 | 18.49 | 18.49 | 17.95 | 18.03 | 0.3M |
| 2025-01-08 | 17.79 | 18.56 | 17.51 | 18.40 | 3.2M |
| 2025-01-07 | 17.75 | 17.86 | 17.40 | 17.60 | 0.3M |
| 2025-01-06 | 17.31 | 17.80 | 17.31 | 17.80 | 0.4M |
| 2025-01-03 | 17.70 | 17.94 | 17.28 | 17.38 | 0.5M |
| 2025-01-02 | 17.62 | 17.99 | 17.60 | 17.75 | 0.2M |
| 2025-01-01 | 17.72 | 18.00 | 17.50 | 17.79 | 0.3M |