20.51
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:15 | 21.00 | 21.00 | 21.00 | 21.00 | 0.1K |
| 09:35 | 20.97 | 20.97 | 20.87 | 20.87 | 0.1K |
| 09:40 | 20.87 | 20.87 | 20.76 | 20.76 | 0.8K |
| 09:55 | 20.97 | 20.97 | 20.97 | 20.97 | 0.0K |
| 10:00 | 20.97 | 20.97 | 20.97 | 20.97 | 0.1K |
| 10:10 | 20.80 | 20.80 | 20.80 | 20.80 | 3.7K |
| 10:25 | 20.95 | 20.96 | 20.95 | 20.96 | 1.0K |
| 10:55 | 20.96 | 20.96 | 20.96 | 20.96 | 0.4K |
| 11:25 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0K |
| 11:55 | 20.94 | 20.94 | 20.94 | 20.94 | 0.5K |
| 12:05 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0K |
| 12:10 | 20.93 | 20.93 | 20.93 | 20.93 | 0.5K |
| 12:35 | 20.93 | 20.93 | 20.93 | 20.93 | 0.1K |
| 12:45 | 20.72 | 20.72 | 20.72 | 20.72 | 0.0K |
| 13:10 | 20.72 | 20.72 | 20.72 | 20.72 | 0.1K |
| 13:30 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0K |
| 13:40 | 20.94 | 20.94 | 20.94 | 20.94 | 0.0K |
| 14:00 | 20.90 | 20.92 | 20.90 | 20.92 | 0.0K |
| 14:20 | 20.91 | 20.91 | 20.91 | 20.91 | 0.3K |
| 14:30 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0K |
| 15:00 | 20.92 | 20.92 | 20.92 | 20.92 | 0.0K |
| 15:05 | 20.92 | 20.92 | 20.72 | 20.72 | 0.0K |
| 15:10 | 20.94 | 20.94 | 20.94 | 20.94 | 4.0K |
| 15:20 | 20.94 | 20.94 | 20.94 | 20.94 | 3.6K |
| 15:25 | 20.95 | 20.95 | 20.94 | 20.94 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 20.62 | 20.70 | 20.42 | 20.51 | 0.0M |
| 2025-09-29 | 21.00 | 21.00 | 20.51 | 20.62 | 0.4M |
| 2025-09-26 | 20.62 | 20.95 | 20.58 | 20.80 | 0.0M |
| 2025-09-25 | 20.94 | 21.00 | 20.63 | 20.79 | 0.1M |
| 2025-09-24 | 21.14 | 21.14 | 20.72 | 20.94 | 0.0M |
| 2025-09-23 | 21.45 | 21.45 | 20.61 | 20.88 | 0.2M |
| 2025-09-22 | 21.19 | 21.19 | 20.80 | 20.95 | 0.2M |
| 2025-09-19 | 21.15 | 21.15 | 20.70 | 20.81 | 0.3M |
| 2025-09-18 | 21.25 | 21.25 | 20.51 | 20.65 | 0.0M |
| 2025-09-17 | 21.00 | 21.08 | 20.50 | 20.89 | 0.2M |
| 2025-09-16 | 20.98 | 21.24 | 20.50 | 20.74 | 0.1M |
| 2025-09-15 | 21.40 | 21.40 | 20.58 | 20.98 | 0.2M |
| 2025-09-12 | 21.25 | 21.44 | 20.56 | 20.89 | 0.3M |
| 2025-09-11 | 21.00 | 21.33 | 20.70 | 20.95 | 0.1M |
| 2025-09-10 | 20.62 | 21.50 | 20.62 | 21.03 | 0.1M |
| 2025-09-09 | 22.20 | 22.20 | 20.70 | 21.36 | 0.7M |
| 2025-09-08 | 21.20 | 22.00 | 21.20 | 21.97 | 0.0M |
| 2025-09-05 | 21.61 | 21.92 | 20.50 | 21.51 | 0.2M |
| 2025-09-04 | 22.95 | 22.95 | 21.00 | 21.71 | 2.0M |
| 2025-09-03 | 22.00 | 22.00 | 21.12 | 21.98 | 0.6M |
| 2025-09-02 | 21.80 | 22.98 | 20.50 | 20.92 | 0.4M |
| 2025-09-01 | 22.40 | 22.64 | 21.76 | 22.15 | 0.7M |
| 2025-08-29 | 21.02 | 22.20 | 21.02 | 21.64 | 0.6M |
| 2025-08-28 | 22.80 | 23.42 | 21.51 | 21.59 | 0.4M |
| 2025-08-26 | 24.20 | 24.20 | 22.00 | 22.79 | 0.1M |
| 2025-08-25 | 24.36 | 24.74 | 23.90 | 23.96 | 0.1M |
| 2025-08-22 | 23.31 | 24.70 | 23.31 | 24.16 | 0.0M |
| 2025-08-21 | 24.20 | 24.24 | 23.88 | 23.95 | 0.0M |
| 2025-08-20 | 24.22 | 24.34 | 23.62 | 23.94 | 0.2M |
| 2025-08-19 | 24.35 | 24.60 | 23.56 | 24.00 | 0.4M |
| 2025-08-18 | 24.50 | 24.75 | 24.02 | 24.43 | 0.0M |
| 2025-08-14 | 24.60 | 24.99 | 23.76 | 24.02 | 0.4M |
| 2025-08-13 | 24.43 | 24.92 | 24.20 | 24.58 | 0.1M |
| 2025-08-12 | 23.70 | 24.49 | 23.60 | 24.09 | 0.0M |
| 2025-08-11 | 24.00 | 24.50 | 23.05 | 23.99 | 0.5M |
| 2025-08-08 | 22.85 | 24.30 | 22.85 | 23.87 | 0.5M |
| 2025-08-07 | 24.84 | 24.84 | 23.24 | 23.70 | 0.4M |
| 2025-08-06 | 24.24 | 25.08 | 24.00 | 24.84 | 0.6M |
| 2025-08-05 | 24.50 | 25.20 | 24.50 | 24.72 | 0.4M |
| 2025-08-04 | 24.18 | 25.34 | 23.49 | 25.02 | 0.5M |
| 2025-08-01 | 25.40 | 25.40 | 24.00 | 24.67 | 0.3M |
| 2025-07-31 | 24.80 | 25.10 | 24.16 | 25.05 | 1.0M |
| 2025-07-30 | 25.12 | 25.50 | 24.80 | 25.02 | 0.0M |
| 2025-07-29 | 25.83 | 25.83 | 24.51 | 25.24 | 0.0M |
| 2025-07-28 | 26.50 | 26.60 | 25.10 | 25.19 | 0.0M |
| 2025-07-25 | 27.50 | 28.00 | 25.64 | 25.97 | 0.1M |
| 2025-07-24 | 26.85 | 27.75 | 26.17 | 27.04 | 0.2M |
| 2025-07-23 | 25.00 | 26.95 | 25.00 | 26.17 | 0.1M |
| 2025-07-22 | 26.84 | 26.84 | 24.11 | 25.30 | 0.1M |
| 2025-07-21 | 23.89 | 27.50 | 23.85 | 25.56 | 0.4M |
| 2025-07-18 | 23.99 | 23.99 | 23.18 | 23.56 | 0.0M |
| 2025-07-17 | 23.40 | 23.93 | 23.40 | 23.76 | 0.0M |
| 2025-07-16 | 23.02 | 24.00 | 23.02 | 23.86 | 0.0M |
| 2025-07-15 | 23.00 | 23.50 | 22.75 | 23.37 | 0.0M |
| 2025-07-14 | 23.01 | 23.38 | 22.48 | 22.85 | 0.0M |
| 2025-07-11 | 23.06 | 23.25 | 22.85 | 23.21 | 0.0M |
| 2025-07-10 | 24.05 | 24.05 | 23.41 | 23.48 | 0.0M |
| 2025-07-09 | 24.10 | 24.10 | 23.41 | 23.70 | 0.0M |
| 2025-07-08 | 24.05 | 24.05 | 23.21 | 23.70 | 0.0M |
| 2025-07-07 | 24.79 | 24.79 | 23.80 | 24.05 | 0.0M |
| 2025-07-04 | 24.12 | 24.89 | 23.55 | 24.59 | 0.1M |
| 2025-07-03 | 24.96 | 24.96 | 24.05 | 24.12 | 0.0M |
| 2025-07-02 | 24.97 | 24.97 | 24.57 | 24.62 | 0.0M |
| 2025-07-01 | 24.59 | 24.80 | 24.30 | 24.78 | 0.0M |
| 2025-06-30 | 24.16 | 24.74 | 24.16 | 24.59 | 0.1M |
| 2025-06-27 | 24.68 | 24.74 | 24.00 | 24.39 | 0.1M |
| 2025-06-26 | 24.15 | 24.89 | 24.12 | 24.68 | 0.0M |
| 2025-06-25 | 24.16 | 25.00 | 24.00 | 24.48 | 0.0M |
| 2025-06-24 | 23.90 | 24.89 | 23.90 | 24.49 | 0.1M |
| 2025-06-23 | 23.30 | 24.98 | 23.30 | 24.19 | 0.0M |
| 2025-06-20 | 25.25 | 25.25 | 24.50 | 24.94 | 0.0M |
| 2025-06-19 | 24.99 | 25.19 | 24.15 | 25.02 | 0.1M |
| 2025-06-18 | 25.24 | 25.24 | 23.61 | 24.99 | 0.1M |
| 2025-06-17 | 25.29 | 25.30 | 24.50 | 25.09 | 0.1M |
| 2025-06-16 | 24.50 | 25.60 | 23.50 | 25.08 | 0.2M |
| 2025-06-13 | 24.85 | 25.40 | 23.00 | 24.70 | 0.1M |
| 2025-06-12 | 23.95 | 25.37 | 23.95 | 24.85 | 0.1M |
| 2025-06-11 | 23.99 | 24.20 | 23.55 | 23.71 | 0.0M |
| 2025-06-10 | 23.29 | 23.94 | 23.25 | 23.69 | 0.0M |
| 2025-06-09 | 24.10 | 24.34 | 23.50 | 23.55 | 0.0M |
| 2025-06-06 | 23.66 | 24.23 | 23.66 | 24.00 | 0.0M |
| 2025-06-05 | 24.30 | 24.30 | 23.60 | 23.66 | 0.0M |
| 2025-06-04 | 24.37 | 24.37 | 23.35 | 23.95 | 0.0M |
| 2025-06-03 | 24.69 | 24.69 | 23.39 | 23.80 | 0.0M |
| 2025-06-02 | 25.00 | 25.00 | 23.37 | 23.48 | 0.1M |
| 2025-05-30 | 23.55 | 25.55 | 23.10 | 24.66 | 0.1M |
| 2025-05-29 | 23.82 | 24.24 | 23.55 | 23.75 | 0.0M |
| 2025-05-28 | 24.40 | 24.40 | 23.56 | 23.82 | 0.0M |
| 2025-05-27 | 23.50 | 24.19 | 23.50 | 23.75 | 0.0M |
| 2025-05-26 | 24.60 | 24.99 | 23.58 | 23.87 | 0.0M |
| 2025-05-23 | 24.60 | 24.60 | 23.76 | 24.14 | 0.0M |
| 2025-05-22 | 23.50 | 24.57 | 23.40 | 24.34 | 0.0M |
| 2025-05-21 | 24.40 | 24.40 | 23.55 | 23.72 | 0.0M |
| 2025-05-20 | 24.00 | 24.15 | 23.50 | 24.00 | 0.0M |
| 2025-05-19 | 24.50 | 24.98 | 23.52 | 23.92 | 0.0M |
| 2025-05-16 | 24.50 | 24.50 | 23.63 | 24.02 | 0.0M |
| 2025-05-15 | 24.50 | 24.65 | 23.95 | 24.23 | 0.0M |
| 2025-05-14 | 25.50 | 25.50 | 24.07 | 24.47 | 0.0M |
| 2025-05-13 | 24.50 | 24.86 | 23.58 | 24.73 | 0.0M |
| 2025-05-12 | 24.18 | 26.70 | 23.50 | 23.79 | 0.0M |
| 2025-05-09 | 23.10 | 24.25 | 22.81 | 23.36 | 0.0M |
| 2025-05-08 | 24.75 | 24.75 | 23.90 | 23.99 | 0.0M |
| 2025-05-07 | 23.75 | 24.25 | 23.57 | 24.00 | 0.0M |
| 2025-05-06 | 24.80 | 24.80 | 23.85 | 23.91 | 0.0M |
| 2025-05-05 | 25.15 | 25.15 | 23.81 | 24.13 | 0.0M |
| 2025-05-02 | 25.19 | 25.19 | 24.20 | 24.45 | 0.0M |
| 2025-04-30 | 25.58 | 25.59 | 24.50 | 24.92 | 0.0M |
| 2025-04-29 | 25.08 | 25.48 | 24.51 | 24.66 | 0.0M |
| 2025-04-28 | 25.98 | 25.98 | 24.73 | 25.65 | 0.0M |
| 2025-04-25 | 25.37 | 25.50 | 24.51 | 24.85 | 0.0M |
| 2025-04-24 | 25.49 | 25.60 | 25.11 | 25.37 | 0.0M |
| 2025-04-23 | 24.30 | 25.10 | 24.30 | 24.93 | 0.0M |
| 2025-04-22 | 24.60 | 25.75 | 24.11 | 24.57 | 0.0M |
| 2025-04-21 | 25.00 | 25.00 | 24.00 | 24.52 | 0.0M |
| 2025-04-17 | 24.48 | 24.98 | 24.25 | 24.93 | 0.0M |
| 2025-04-16 | 25.00 | 25.69 | 24.05 | 24.48 | 0.0M |
| 2025-04-15 | 26.99 | 26.99 | 24.00 | 24.94 | 0.0M |
| 2025-04-11 | 24.00 | 25.98 | 24.00 | 24.98 | 0.0M |
| 2025-04-09 | 23.50 | 27.00 | 23.50 | 24.17 | 0.0M |
| 2025-04-08 | 24.50 | 24.50 | 22.00 | 23.51 | 0.0M |
| 2025-04-07 | 24.14 | 24.25 | 21.50 | 22.72 | 0.0M |
| 2025-04-04 | 23.60 | 24.24 | 23.60 | 24.14 | 0.0M |
| 2025-04-03 | 22.75 | 24.25 | 22.45 | 24.09 | 0.0M |
| 2025-04-02 | 22.75 | 22.75 | 22.06 | 22.59 | 0.0M |
| 2025-04-01 | 22.63 | 23.32 | 22.01 | 22.45 | 0.0M |
| 2025-03-28 | 22.00 | 23.00 | 21.56 | 22.19 | 0.0M |
| 2025-03-27 | 22.75 | 22.75 | 22.06 | 22.06 | 0.0M |
| 2025-03-26 | 23.20 | 23.20 | 22.58 | 22.80 | 0.0M |
| 2025-03-25 | 23.46 | 24.12 | 22.50 | 23.20 | 0.0M |
| 2025-03-24 | 24.00 | 24.00 | 22.91 | 23.06 | 0.0M |
| 2025-03-21 | 24.50 | 24.50 | 23.18 | 23.74 | 0.0M |
| 2025-03-20 | 24.09 | 24.10 | 23.56 | 23.74 | 0.0M |
| 2025-03-19 | 23.25 | 24.70 | 23.25 | 23.50 | 0.0M |
| 2025-03-18 | 23.75 | 25.36 | 23.45 | 23.50 | 0.0M |
| 2025-03-17 | 23.00 | 27.00 | 23.00 | 23.89 | 0.0M |
| 2025-03-13 | 21.55 | 26.00 | 21.55 | 24.35 | 0.0M |
| 2025-03-12 | 23.63 | 24.40 | 22.99 | 23.53 | 0.0M |
| 2025-03-11 | 22.75 | 24.74 | 22.75 | 23.63 | 0.0M |
| 2025-03-10 | 26.00 | 26.00 | 23.00 | 23.08 | 0.0M |
| 2025-03-07 | 25.50 | 25.62 | 24.00 | 24.15 | 0.0M |
| 2025-03-06 | 22.75 | 25.97 | 22.50 | 24.65 | 0.0M |
| 2025-03-05 | 24.50 | 24.50 | 21.07 | 22.14 | 0.0M |
| 2025-03-04 | 23.30 | 23.50 | 21.35 | 22.72 | 0.0M |
| 2025-03-03 | 22.90 | 23.90 | 22.35 | 22.58 | 0.0M |
| 2025-02-28 | 23.98 | 23.98 | 21.25 | 22.45 | 0.0M |
| 2025-02-27 | 24.42 | 25.00 | 23.05 | 23.13 | 0.0M |
| 2025-02-25 | 25.89 | 25.89 | 24.13 | 24.43 | 0.0M |
| 2025-02-24 | 24.72 | 26.40 | 24.02 | 24.64 | 0.0M |
| 2025-02-21 | 26.50 | 26.70 | 25.12 | 26.23 | 0.0M |
| 2025-02-20 | 25.40 | 26.00 | 24.30 | 25.81 | 0.0M |
| 2025-02-19 | 21.60 | 25.45 | 21.60 | 24.80 | 0.0M |
| 2025-02-18 | 26.28 | 26.28 | 22.45 | 22.82 | 0.0M |
| 2025-02-17 | 22.99 | 25.20 | 20.90 | 23.09 | 0.1M |
| 2025-02-14 | 23.74 | 23.74 | 20.62 | 21.14 | 0.0M |
| 2025-02-13 | 23.85 | 24.98 | 22.55 | 23.63 | 0.0M |
| 2025-02-12 | 23.10 | 25.06 | 23.10 | 23.48 | 0.0M |
| 2025-02-11 | 25.91 | 25.91 | 22.50 | 23.24 | 0.0M |
| 2025-02-10 | 26.50 | 26.50 | 24.82 | 24.98 | 0.0M |
| 2025-02-07 | 23.37 | 26.80 | 22.85 | 25.31 | 0.0M |
| 2025-02-06 | 23.17 | 24.00 | 23.00 | 23.36 | 0.0M |
| 2025-02-05 | 24.30 | 24.50 | 23.51 | 23.64 | 0.0M |
| 2025-02-04 | 23.60 | 24.49 | 23.36 | 23.99 | 0.0M |
| 2025-02-03 | 24.10 | 24.98 | 23.01 | 23.60 | 0.0M |
| 2025-02-01 | 24.30 | 25.74 | 24.30 | 24.49 | 0.0M |
| 2025-01-31 | 25.16 | 26.69 | 24.30 | 24.44 | 0.0M |
| 2025-01-30 | 25.99 | 26.99 | 25.16 | 25.32 | 0.0M |
| 2025-01-29 | 26.41 | 27.44 | 25.80 | 25.99 | 0.0M |
| 2025-01-28 | 28.32 | 28.32 | 25.50 | 25.89 | 0.0M |
| 2025-01-27 | 27.00 | 29.00 | 24.53 | 27.76 | 0.0M |
| 2025-01-24 | 27.79 | 27.79 | 26.30 | 26.56 | 0.0M |
| 2025-01-23 | 28.28 | 28.28 | 26.60 | 27.79 | 0.0M |
| 2025-01-22 | 27.10 | 28.78 | 25.11 | 28.05 | 0.0M |
| 2025-01-21 | 27.95 | 27.95 | 25.85 | 26.17 | 0.0M |
| 2025-01-20 | 29.00 | 29.00 | 26.65 | 26.72 | 0.0M |
| 2025-01-17 | 26.00 | 28.66 | 25.30 | 28.12 | 0.0M |
| 2025-01-16 | 25.95 | 26.96 | 25.63 | 26.06 | 0.0M |
| 2025-01-15 | 25.88 | 28.45 | 24.80 | 25.26 | 0.0M |
| 2025-01-14 | 25.25 | 25.98 | 22.71 | 25.87 | 0.0M |
| 2025-01-13 | 24.41 | 25.50 | 23.10 | 24.00 | 0.0M |
| 2025-01-10 | 25.01 | 26.49 | 23.20 | 24.41 | 0.0M |
| 2025-01-09 | 27.00 | 27.00 | 25.01 | 25.24 | 0.0M |
| 2025-01-08 | 27.00 | 27.24 | 25.20 | 26.86 | 0.0M |
| 2025-01-07 | 27.11 | 28.97 | 26.16 | 26.62 | 0.0M |
| 2025-01-06 | 27.83 | 28.97 | 27.00 | 27.61 | 0.0M |
| 2025-01-03 | 27.82 | 28.60 | 26.90 | 27.83 | 0.0M |
| 2025-01-02 | 29.80 | 29.80 | 27.80 | 28.39 | 0.0M |
| 2025-01-01 | 29.55 | 30.33 | 28.61 | 29.32 | 0.0M |