24.23
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 | 24.52 | 24.60 | 24.47 | 24.60 | 9.3K |
| 09:31 | 24.40 | 24.40 | 24.27 | 24.27 | 11.8K |
| 09:32 | 24.15 | 24.20 | 24.11 | 24.11 | 1.9K |
| 09:34 | 24.21 | 24.21 | 24.12 | 24.12 | 1.7K |
| 09:40 | 24.12 | 24.12 | 24.03 | 24.03 | 4.7K |
| 09:42 | 24.06 | 24.06 | 24.06 | 24.06 | 0.6K |
| 09:43 | 24.07 | 24.10 | 24.07 | 24.10 | 4.7K |
| 09:44 | 24.12 | 24.17 | 24.12 | 24.17 | 0.9K |
| 09:45 | 24.22 | 24.22 | 24.22 | 24.22 | 0.6K |
| 09:46 | 24.22 | 24.29 | 24.19 | 24.29 | 5.1K |
| 09:48 | 24.29 | 24.33 | 24.29 | 24.33 | 0.4K |
| 09:49 | 24.25 | 24.27 | 24.25 | 24.27 | 2.2K |
| 09:50 | 24.23 | 24.23 | 24.23 | 24.23 | 0.2K |
| 09:51 | 24.20 | 24.20 | 24.12 | 24.12 | 4.2K |
| 09:52 | 24.09 | 24.09 | 24.09 | 24.09 | 1.3K |
| 09:54 | 23.98 | 24.02 | 23.98 | 24.02 | 2.5K |
| 09:55 | 24.03 | 24.03 | 24.03 | 24.03 | 0.9K |
| 09:57 | 23.99 | 23.99 | 23.99 | 23.99 | 0.5K |
| 09:59 | 24.03 | 24.04 | 24.03 | 24.04 | 3.0K |
| 10:00 | 24.06 | 24.06 | 24.03 | 24.03 | 1.6K |
| 10:01 | 24.02 | 24.02 | 23.99 | 23.99 | 1.8K |
| 10:02 | 24.02 | 24.06 | 24.02 | 24.06 | 1.9K |
| 10:03 | 24.06 | 24.06 | 24.04 | 24.04 | 2.4K |
| 10:04 | 24.06 | 24.12 | 24.06 | 24.10 | 5.8K |
| 10:05 | 24.06 | 24.06 | 24.04 | 24.04 | 0.9K |
| 10:06 | 24.06 | 24.09 | 24.06 | 24.07 | 1.6K |
| 10:07 | 24.03 | 24.03 | 24.03 | 24.03 | 1.1K |
| 10:08 | 24.03 | 24.03 | 23.98 | 23.98 | 1.4K |
| 10:09 | 24.05 | 24.05 | 24.05 | 24.05 | 1.4K |
| 10:10 | 24.03 | 24.03 | 23.97 | 23.97 | 10.0K |
| 10:11 | 23.97 | 24.06 | 23.97 | 24.05 | 4.6K |
| 10:12 | 24.03 | 24.04 | 24.03 | 24.04 | 1.8K |
| 10:13 | 24.04 | 24.04 | 24.02 | 24.02 | 1.2K |
| 10:14 | 24.00 | 24.00 | 24.00 | 24.00 | 0.4K |
| 10:15 | 24.02 | 24.02 | 24.02 | 24.02 | 3.0K |
| 10:17 | 24.02 | 24.02 | 24.02 | 24.02 | 0.5K |
| 10:18 | 24.05 | 24.05 | 24.05 | 24.05 | 1.9K |
| 10:20 | 24.07 | 24.07 | 24.07 | 24.07 | 0.7K |
| 10:21 | 24.03 | 24.07 | 24.03 | 24.07 | 1.5K |
| 10:22 | 24.04 | 24.04 | 24.04 | 24.04 | 0.8K |
| 10:23 | 24.02 | 24.02 | 23.99 | 23.99 | 3.4K |
| 10:25 | 23.99 | 23.99 | 23.96 | 23.97 | 0.9K |
| 10:26 | 24.00 | 24.02 | 24.00 | 24.02 | 2.2K |
| 10:28 | 24.00 | 24.01 | 24.00 | 24.01 | 1.0K |
| 10:29 | 23.98 | 23.98 | 23.98 | 23.98 | 0.8K |
| 10:30 | 23.96 | 23.96 | 23.96 | 23.96 | 0.1K |
| 10:31 | 23.95 | 23.99 | 23.95 | 23.98 | 2.7K |
| 10:32 | 23.95 | 23.95 | 23.95 | 23.95 | 2.4K |
| 10:34 | 23.94 | 23.94 | 23.94 | 23.94 | 0.7K |
| 10:35 | 23.96 | 23.99 | 23.96 | 23.99 | 2.0K |
| 10:37 | 23.99 | 23.99 | 23.98 | 23.98 | 1.4K |
| 10:39 | 23.97 | 23.97 | 23.96 | 23.96 | 0.7K |
| 10:40 | 23.95 | 23.99 | 23.95 | 23.97 | 1.2K |
| 10:41 | 23.98 | 23.98 | 23.96 | 23.98 | 4.2K |
| 10:42 | 23.98 | 23.99 | 23.94 | 23.99 | 3.1K |
| 10:43 | 23.97 | 23.98 | 23.97 | 23.98 | 2.4K |
| 10:44 | 24.03 | 24.03 | 24.03 | 24.03 | 3.1K |
| 10:46 | 24.05 | 24.05 | 24.00 | 24.00 | 3.0K |
| 10:47 | 24.03 | 24.04 | 24.03 | 24.04 | 5.8K |
| 10:50 | 24.03 | 24.06 | 24.03 | 24.06 | 5.8K |
| 10:51 | 24.06 | 24.06 | 24.06 | 24.06 | 0.6K |
| 10:52 | 24.10 | 24.10 | 24.10 | 24.10 | 1.8K |
| 10:54 | 24.10 | 24.10 | 24.10 | 24.10 | 0.5K |
| 10:55 | 24.07 | 24.08 | 24.07 | 24.08 | 1.0K |
| 10:56 | 24.09 | 24.09 | 24.09 | 24.09 | 0.9K |
| 10:58 | 24.08 | 24.08 | 24.08 | 24.08 | 0.3K |
| 10:59 | 24.09 | 24.09 | 24.09 | 24.09 | 0.4K |
| 11:00 | 24.07 | 24.07 | 24.06 | 24.06 | 7.4K |
| 11:01 | 24.06 | 24.12 | 24.06 | 24.12 | 3.6K |
| 11:02 | 24.11 | 24.11 | 24.11 | 24.11 | 1.0K |
| 11:03 | 24.11 | 24.11 | 24.11 | 24.11 | 0.6K |
| 11:05 | 24.15 | 24.15 | 24.15 | 24.15 | 0.5K |
| 11:06 | 24.13 | 24.13 | 24.13 | 24.13 | 2.0K |
| 11:10 | 24.16 | 24.16 | 24.16 | 24.16 | 1.2K |
| 11:12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.9K |
| 11:13 | 24.12 | 24.12 | 24.12 | 24.12 | 0.4K |
| 11:14 | 24.14 | 24.18 | 24.14 | 24.18 | 2.6K |
| 11:15 | 24.16 | 24.16 | 24.16 | 24.16 | 5.6K |
| 11:18 | 24.17 | 24.17 | 24.17 | 24.17 | 1.2K |
| 11:20 | 24.16 | 24.16 | 24.16 | 24.16 | 0.2K |
| 11:21 | 24.18 | 24.18 | 24.18 | 24.18 | 0.9K |
| 11:22 | 24.18 | 24.18 | 24.17 | 24.17 | 1.1K |
| 11:23 | 24.15 | 24.15 | 24.15 | 24.15 | 3.4K |
| 11:24 | 24.11 | 24.11 | 24.11 | 24.11 | 0.7K |
| 11:25 | 24.11 | 24.13 | 24.11 | 24.13 | 3.6K |
| 11:26 | 24.12 | 24.12 | 24.12 | 24.12 | 0.3K |
| 11:27 | 24.11 | 24.11 | 24.11 | 24.11 | 0.6K |
| 11:29 | 24.11 | 24.14 | 24.11 | 24.14 | 1.4K |
| 11:31 | 24.15 | 24.15 | 24.15 | 24.15 | 0.7K |
| 11:32 | 24.15 | 24.15 | 24.15 | 24.15 | 0.3K |
| 11:33 | 24.14 | 24.14 | 24.14 | 24.14 | 0.4K |
| 11:34 | 24.16 | 24.16 | 24.16 | 24.16 | 1.8K |
| 11:37 | 24.19 | 24.19 | 24.19 | 24.19 | 1.0K |
| 11:38 | 24.18 | 24.18 | 24.18 | 24.18 | 1.0K |
| 11:40 | 24.21 | 24.21 | 24.21 | 24.21 | 1.1K |
| 11:43 | 24.22 | 24.22 | 24.22 | 24.22 | 1.2K |
| 11:45 | 24.22 | 24.22 | 24.22 | 24.22 | 0.4K |
| 11:46 | 24.23 | 24.23 | 24.23 | 24.23 | 0.3K |
| 11:47 | 24.23 | 24.23 | 24.23 | 24.23 | 1.7K |
| 11:48 | 24.21 | 24.21 | 24.21 | 24.21 | 0.7K |
| 11:49 | 24.23 | 24.23 | 24.23 | 24.23 | 1.1K |
| 11:52 | 24.22 | 24.22 | 24.22 | 24.22 | 0.5K |
| 11:53 | 24.23 | 24.24 | 24.23 | 24.24 | 2.3K |
| 11:55 | 24.28 | 24.28 | 24.28 | 24.28 | 0.7K |
| 11:56 | 24.29 | 24.29 | 24.29 | 24.29 | 0.3K |
| 11:57 | 24.28 | 24.28 | 24.27 | 24.28 | 0.9K |
| 11:58 | 24.29 | 24.29 | 24.29 | 24.29 | 0.8K |
| 12:01 | 24.27 | 24.29 | 24.27 | 24.29 | 1.6K |
| 12:02 | 24.29 | 24.29 | 24.29 | 24.29 | 0.1K |
| 12:03 | 24.26 | 24.26 | 24.26 | 24.26 | 5.5K |
| 12:05 | 24.23 | 24.23 | 24.23 | 24.23 | 0.8K |
| 12:07 | 24.21 | 24.21 | 24.19 | 24.19 | 1.0K |
| 12:08 | 24.18 | 24.19 | 24.18 | 24.19 | 0.7K |
| 12:09 | 24.21 | 24.22 | 24.21 | 24.22 | 2.0K |
| 12:10 | 24.22 | 24.22 | 24.21 | 24.21 | 0.6K |
| 12:12 | 24.20 | 24.20 | 24.19 | 24.19 | 0.7K |
| 12:13 | 24.19 | 24.19 | 24.19 | 24.19 | 0.5K |
| 12:14 | 24.19 | 24.19 | 24.19 | 24.19 | 0.2K |
| 12:15 | 24.20 | 24.20 | 24.20 | 24.20 | 0.5K |
| 12:16 | 24.20 | 24.20 | 24.18 | 24.18 | 0.9K |
| 12:17 | 24.18 | 24.18 | 24.17 | 24.17 | 1.7K |
| 12:22 | 24.17 | 24.17 | 24.17 | 24.17 | 1.1K |
| 12:25 | 24.16 | 24.17 | 24.16 | 24.17 | 1.9K |
| 12:28 | 24.14 | 24.16 | 24.14 | 24.16 | 3.6K |
| 12:29 | 24.14 | 24.14 | 24.14 | 24.14 | 0.2K |
| 12:30 | 24.14 | 24.14 | 24.14 | 24.14 | 0.6K |
| 12:31 | 24.16 | 24.16 | 24.16 | 24.16 | 2.7K |
| 12:36 | 24.17 | 24.17 | 24.17 | 24.17 | 0.2K |
| 12:37 | 24.16 | 24.20 | 24.16 | 24.20 | 2.4K |
| 12:38 | 24.20 | 24.20 | 24.19 | 24.19 | 1.6K |
| 12:39 | 24.18 | 24.18 | 24.18 | 24.18 | 1.0K |
| 12:41 | 24.18 | 24.18 | 24.18 | 24.18 | 1.1K |
| 12:44 | 24.17 | 24.17 | 24.16 | 24.16 | 1.1K |
| 12:45 | 24.16 | 24.16 | 24.16 | 24.16 | 0.4K |
| 12:46 | 24.15 | 24.16 | 24.15 | 24.16 | 0.9K |
| 12:47 | 24.13 | 24.13 | 24.12 | 24.12 | 0.8K |
| 12:48 | 24.12 | 24.12 | 24.12 | 24.12 | 0.7K |
| 12:49 | 24.09 | 24.09 | 24.08 | 24.08 | 1.3K |
| 12:51 | 24.08 | 24.08 | 24.07 | 24.07 | 1.7K |
| 12:56 | 24.10 | 24.10 | 24.10 | 24.10 | 0.3K |
| 12:57 | 24.11 | 24.11 | 24.11 | 24.11 | 3.0K |
| 12:58 | 24.11 | 24.11 | 24.11 | 24.11 | 0.6K |
| 13:00 | 24.11 | 24.11 | 24.11 | 24.11 | 0.2K |
| 13:01 | 24.11 | 24.11 | 24.11 | 24.11 | 0.2K |
| 13:02 | 24.12 | 24.12 | 24.08 | 24.08 | 3.2K |
| 13:07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.3K |
| 13:08 | 24.10 | 24.10 | 24.10 | 24.10 | 1.5K |
| 13:09 | 24.08 | 24.08 | 24.08 | 24.08 | 0.4K |
| 13:10 | 24.09 | 24.09 | 24.09 | 24.09 | 1.8K |
| 13:13 | 24.10 | 24.10 | 24.10 | 24.10 | 0.8K |
| 13:14 | 24.11 | 24.12 | 24.11 | 24.12 | 1.3K |
| 13:15 | 24.12 | 24.12 | 24.12 | 24.12 | 1.0K |
| 13:16 | 24.12 | 24.12 | 24.12 | 24.12 | 0.5K |
| 13:17 | 24.14 | 24.14 | 24.14 | 24.14 | 0.7K |
| 13:18 | 24.15 | 24.15 | 24.14 | 24.14 | 0.5K |
| 13:19 | 24.13 | 24.13 | 24.13 | 24.13 | 0.4K |
| 13:20 | 24.09 | 24.09 | 24.09 | 24.09 | 0.6K |
| 13:21 | 24.09 | 24.09 | 24.06 | 24.06 | 1.6K |
| 13:22 | 24.06 | 24.06 | 24.06 | 24.06 | 0.6K |
| 13:23 | 24.07 | 24.07 | 24.07 | 24.07 | 0.8K |
| 13:25 | 24.10 | 24.10 | 24.10 | 24.10 | 2.1K |
| 13:27 | 24.11 | 24.11 | 24.11 | 24.11 | 0.4K |
| 13:28 | 24.10 | 24.10 | 24.10 | 24.10 | 0.7K |
| 13:29 | 24.09 | 24.09 | 24.09 | 24.09 | 0.4K |
| 13:30 | 24.09 | 24.09 | 24.07 | 24.08 | 1.3K |
| 13:32 | 24.08 | 24.08 | 24.08 | 24.08 | 0.5K |
| 13:33 | 24.08 | 24.08 | 24.07 | 24.07 | 1.2K |
| 13:34 | 24.04 | 24.04 | 24.04 | 24.04 | 0.4K |
| 13:35 | 24.06 | 24.06 | 24.03 | 24.05 | 1.5K |
| 13:36 | 24.03 | 24.03 | 24.03 | 24.03 | 0.8K |
| 13:37 | 24.03 | 24.03 | 24.03 | 24.03 | 1.1K |
| 13:38 | 24.04 | 24.04 | 24.04 | 24.04 | 0.8K |
| 13:39 | 24.05 | 24.05 | 24.05 | 24.05 | 1.3K |
| 13:41 | 24.03 | 24.03 | 24.03 | 24.03 | 1.9K |
| 13:47 | 24.02 | 24.02 | 24.01 | 24.01 | 2.0K |
| 13:49 | 23.99 | 23.99 | 23.99 | 23.99 | 0.7K |
| 13:51 | 23.98 | 23.99 | 23.97 | 23.99 | 3.6K |
| 13:52 | 24.01 | 24.01 | 24.01 | 24.01 | 2.2K |
| 13:53 | 24.02 | 24.02 | 24.02 | 24.02 | 0.5K |
| 13:54 | 24.01 | 24.01 | 24.01 | 24.01 | 0.5K |
| 13:55 | 24.01 | 24.01 | 24.01 | 24.01 | 0.4K |
| 13:56 | 24.01 | 24.01 | 24.01 | 24.01 | 0.3K |
| 13:57 | 24.01 | 24.01 | 23.95 | 23.95 | 3.3K |
| 13:59 | 23.96 | 23.96 | 23.96 | 23.96 | 0.8K |
| 14:00 | 23.95 | 23.95 | 23.95 | 23.95 | 0.6K |
| 14:01 | 23.95 | 23.95 | 23.95 | 23.95 | 1.7K |
| 14:04 | 23.89 | 23.89 | 23.89 | 23.89 | 0.8K |
| 14:05 | 23.90 | 23.93 | 23.90 | 23.93 | 2.8K |
| 14:06 | 23.92 | 23.95 | 23.92 | 23.95 | 4.6K |
| 14:09 | 23.91 | 23.91 | 23.91 | 23.91 | 1.4K |
| 14:12 | 23.94 | 23.94 | 23.94 | 23.94 | 0.6K |
| 14:13 | 23.94 | 23.94 | 23.94 | 23.94 | 0.7K |
| 14:15 | 23.96 | 23.96 | 23.96 | 23.96 | 1.8K |
| 14:16 | 24.00 | 24.03 | 24.00 | 24.03 | 1.8K |
| 14:19 | 24.01 | 24.01 | 24.01 | 24.01 | 0.8K |
| 14:21 | 24.02 | 24.02 | 24.02 | 24.02 | 1.0K |
| 14:23 | 24.00 | 24.00 | 24.00 | 24.00 | 1.0K |
| 14:24 | 24.01 | 24.01 | 24.01 | 24.01 | 3.3K |
| 14:26 | 23.99 | 23.99 | 23.99 | 23.99 | 0.2K |
| 14:27 | 23.98 | 23.98 | 23.98 | 23.98 | 1.2K |
| 14:28 | 23.97 | 23.97 | 23.97 | 23.97 | 0.5K |
| 14:30 | 23.96 | 23.96 | 23.95 | 23.95 | 1.0K |
| 14:31 | 23.96 | 23.96 | 23.96 | 23.96 | 0.4K |
| 14:32 | 23.95 | 23.95 | 23.95 | 23.95 | 1.5K |
| 14:33 | 23.95 | 23.95 | 23.93 | 23.93 | 1.0K |
| 14:34 | 23.96 | 23.97 | 23.96 | 23.97 | 1.4K |
| 14:35 | 23.96 | 23.96 | 23.96 | 23.96 | 1.1K |
| 14:37 | 23.98 | 23.98 | 23.98 | 23.98 | 2.6K |
| 14:39 | 23.99 | 23.99 | 23.99 | 23.99 | 1.2K |
| 14:40 | 24.00 | 24.00 | 24.00 | 24.00 | 1.1K |
| 14:41 | 24.03 | 24.03 | 24.03 | 24.03 | 0.3K |
| 14:42 | 24.03 | 24.03 | 24.03 | 24.03 | 0.5K |
| 14:43 | 24.02 | 24.02 | 24.02 | 24.02 | 1.8K |
| 14:44 | 24.04 | 24.04 | 24.04 | 24.04 | 0.8K |
| 14:46 | 24.06 | 24.06 | 24.06 | 24.06 | 5.9K |
| 14:47 | 24.06 | 24.06 | 24.06 | 24.06 | 0.6K |
| 14:48 | 24.06 | 24.07 | 24.06 | 24.07 | 0.6K |
| 14:49 | 24.08 | 24.08 | 24.08 | 24.08 | 1.2K |
| 14:50 | 24.10 | 24.10 | 24.10 | 24.10 | 0.5K |
| 14:51 | 24.09 | 24.09 | 24.09 | 24.09 | 0.3K |
| 14:52 | 24.10 | 24.10 | 24.10 | 24.10 | 0.3K |
| 14:53 | 24.10 | 24.10 | 24.10 | 24.10 | 0.2K |
| 14:54 | 24.09 | 24.09 | 24.07 | 24.07 | 2.4K |
| 14:55 | 24.09 | 24.09 | 24.09 | 24.09 | 3.2K |
| 14:56 | 24.08 | 24.08 | 24.08 | 24.08 | 0.6K |
| 14:57 | 24.08 | 24.09 | 24.07 | 24.07 | 2.5K |
| 14:58 | 24.06 | 24.06 | 24.05 | 24.05 | 1.6K |
| 14:59 | 24.06 | 24.06 | 24.06 | 24.06 | 0.7K |
| 15:00 | 24.05 | 24.05 | 24.04 | 24.05 | 1.1K |
| 15:01 | 24.02 | 24.02 | 24.02 | 24.02 | 1.2K |
| 15:02 | 24.01 | 24.01 | 24.01 | 24.01 | 1.1K |
| 15:03 | 23.98 | 23.99 | 23.98 | 23.99 | 4.5K |
| 15:04 | 23.99 | 23.99 | 23.99 | 23.99 | 0.4K |
| 15:05 | 23.98 | 24.01 | 23.98 | 24.01 | 4.1K |
| 15:09 | 24.00 | 24.00 | 24.00 | 24.00 | 0.9K |
| 15:10 | 23.99 | 23.99 | 23.99 | 23.99 | 2.1K |
| 15:11 | 24.01 | 24.01 | 24.01 | 24.01 | 3.0K |
| 15:12 | 24.02 | 24.02 | 24.02 | 24.02 | 0.9K |
| 15:14 | 24.00 | 24.00 | 24.00 | 24.00 | 2.8K |
| 15:15 | 23.99 | 23.99 | 23.99 | 23.99 | 0.8K |
| 15:16 | 23.99 | 23.99 | 23.98 | 23.98 | 1.0K |
| 15:17 | 23.99 | 24.00 | 23.99 | 24.00 | 1.6K |
| 15:18 | 23.98 | 23.98 | 23.96 | 23.96 | 2.0K |
| 15:21 | 23.95 | 23.95 | 23.94 | 23.94 | 2.6K |
| 15:22 | 23.95 | 23.96 | 23.95 | 23.96 | 2.6K |
| 15:23 | 23.98 | 23.98 | 23.98 | 23.98 | 0.4K |
| 15:24 | 23.97 | 23.97 | 23.97 | 23.97 | 0.8K |
| 15:25 | 23.98 | 23.98 | 23.98 | 23.98 | 0.9K |
| 15:26 | 23.98 | 23.98 | 23.98 | 23.98 | 0.6K |
| 15:27 | 23.98 | 23.98 | 23.98 | 23.98 | 0.9K |
| 15:28 | 23.98 | 23.98 | 23.98 | 23.98 | 1.0K |
| 15:29 | 23.99 | 23.99 | 23.99 | 23.99 | 1.5K |
| 15:30 | 23.99 | 24.01 | 23.99 | 24.01 | 3.2K |
| 15:31 | 24.04 | 24.04 | 24.04 | 24.04 | 1.1K |
| 15:32 | 24.03 | 24.04 | 24.03 | 24.04 | 0.7K |
| 15:33 | 24.04 | 24.04 | 24.02 | 24.02 | 3.8K |
| 15:35 | 24.02 | 24.02 | 24.02 | 24.02 | 2.0K |
| 15:36 | 24.02 | 24.02 | 24.00 | 24.00 | 5.8K |
| 15:37 | 24.00 | 24.00 | 23.99 | 23.99 | 1.0K |
| 15:38 | 23.99 | 23.99 | 23.99 | 23.99 | 1.9K |
| 15:39 | 23.99 | 23.99 | 23.99 | 23.99 | 0.8K |
| 15:40 | 23.99 | 23.99 | 23.99 | 23.99 | 1.3K |
| 15:41 | 23.99 | 23.99 | 23.99 | 23.99 | 0.9K |
| 15:42 | 23.98 | 23.98 | 23.98 | 23.98 | 1.8K |
| 15:43 | 23.97 | 23.98 | 23.97 | 23.98 | 2.5K |
| 15:45 | 23.98 | 24.00 | 23.98 | 24.00 | 4.2K |
| 15:46 | 23.99 | 23.99 | 23.98 | 23.98 | 2.6K |
| 15:47 | 23.96 | 23.96 | 23.96 | 23.96 | 2.2K |
| 15:48 | 23.97 | 23.99 | 23.97 | 23.99 | 2.8K |
| 15:49 | 23.99 | 23.99 | 23.99 | 23.99 | 2.4K |
| 15:50 | 23.98 | 23.98 | 23.97 | 23.97 | 3.4K |
| 15:51 | 23.97 | 23.98 | 23.97 | 23.98 | 2.4K |
| 15:52 | 23.98 | 23.98 | 23.96 | 23.98 | 2.5K |
| 15:53 | 23.98 | 24.01 | 23.98 | 24.01 | 5.5K |
| 15:54 | 24.02 | 24.02 | 24.00 | 24.00 | 8.7K |
| 15:55 | 24.02 | 24.02 | 23.97 | 23.99 | 10.5K |
| 15:56 | 23.99 | 23.99 | 23.92 | 23.92 | 11.0K |
| 15:57 | 23.94 | 23.97 | 23.93 | 23.93 | 11.8K |
| 15:58 | 23.94 | 23.97 | 23.94 | 23.96 | 12.8K |
| 15:59 | 23.97 | 23.98 | 23.95 | 23.98 | 159.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 24.67 | 24.74 | 24.04 | 24.23 | 1.0M |
| 2025-09-26 | 23.96 | 24.50 | 23.85 | 24.44 | 0.8M |
| 2025-09-25 | 24.52 | 24.60 | 23.88 | 23.98 | 0.6M |
| 2025-09-24 | 25.08 | 25.40 | 24.85 | 24.88 | 0.6M |
| 2025-09-23 | 25.63 | 26.08 | 25.12 | 25.15 | 0.4M |
| 2025-09-22 | 26.40 | 26.40 | 25.48 | 25.50 | 0.9M |
| 2025-09-19 | 27.39 | 27.46 | 26.30 | 26.56 | 1.2M |
| 2025-09-18 | 26.97 | 27.38 | 26.72 | 27.34 | 0.9M |
| 2025-09-17 | 27.48 | 28.03 | 26.65 | 26.75 | 0.7M |
| 2025-09-16 | 27.20 | 27.41 | 26.95 | 27.35 | 1.1M |
| 2025-09-15 | 26.12 | 27.38 | 25.91 | 27.07 | 1.4M |
| 2025-09-12 | 25.39 | 25.44 | 24.97 | 25.02 | 0.5M |
| 2025-09-11 | 25.17 | 25.59 | 24.95 | 25.52 | 0.7M |
| 2025-09-10 | 25.12 | 25.45 | 24.93 | 25.17 | 0.6M |
| 2025-09-09 | 24.97 | 25.74 | 24.93 | 25.32 | 0.8M |
| 2025-09-08 | 25.47 | 25.70 | 24.89 | 25.41 | 0.8M |
| 2025-09-05 | 25.46 | 25.76 | 24.89 | 25.40 | 0.7M |
| 2025-09-04 | 25.03 | 25.31 | 24.66 | 25.29 | 0.6M |
| 2025-09-03 | 24.63 | 25.14 | 24.39 | 24.88 | 0.6M |
| 2025-09-02 | 25.25 | 25.25 | 24.75 | 24.85 | 0.6M |
| 2025-08-29 | 25.81 | 26.00 | 25.40 | 25.41 | 0.5M |
| 2025-08-28 | 25.92 | 26.20 | 25.54 | 25.86 | 0.7M |
| 2025-08-27 | 25.65 | 26.15 | 25.54 | 26.07 | 0.5M |
| 2025-08-26 | 25.20 | 25.65 | 25.16 | 25.57 | 0.7M |
| 2025-08-25 | 25.18 | 25.38 | 24.67 | 25.21 | 0.5M |
| 2025-08-22 | 24.17 | 25.36 | 24.02 | 25.23 | 0.9M |
| 2025-08-21 | 23.72 | 23.98 | 23.58 | 23.84 | 0.4M |
| 2025-08-20 | 24.41 | 24.76 | 23.84 | 24.04 | 0.5M |
| 2025-08-19 | 24.10 | 25.07 | 24.00 | 24.43 | 0.6M |
| 2025-08-18 | 23.35 | 24.06 | 23.31 | 24.00 | 0.6M |
| 2025-08-15 | 23.33 | 23.44 | 22.99 | 23.27 | 0.6M |
| 2025-08-14 | 23.10 | 23.44 | 23.02 | 23.27 | 0.5M |
| 2025-08-13 | 22.65 | 23.78 | 22.58 | 23.62 | 0.7M |
| 2025-08-12 | 21.60 | 22.65 | 21.60 | 22.63 | 0.7M |
| 2025-08-11 | 21.61 | 21.80 | 21.23 | 21.39 | 0.8M |
| 2025-08-08 | 21.89 | 21.95 | 21.37 | 21.62 | 0.9M |
| 2025-08-07 | 22.03 | 22.06 | 21.68 | 21.89 | 0.8M |
| 2025-08-06 | 21.50 | 21.76 | 21.16 | 21.75 | 0.9M |
| 2025-08-05 | 21.36 | 21.55 | 21.11 | 21.53 | 1.0M |
| 2025-08-04 | 20.97 | 21.38 | 20.77 | 21.23 | 0.9M |
| 2025-08-01 | 20.33 | 20.73 | 19.65 | 20.72 | 1.7M |
| 2025-07-31 | 24.97 | 25.19 | 20.57 | 20.64 | 2.1M |
| 2025-07-30 | 25.03 | 25.04 | 24.14 | 24.36 | 0.8M |
| 2025-07-29 | 25.23 | 25.23 | 24.65 | 24.76 | 1.0M |
| 2025-07-28 | 25.10 | 25.20 | 24.56 | 25.15 | 0.7M |
| 2025-07-25 | 25.58 | 25.76 | 24.70 | 25.08 | 0.5M |
| 2025-07-24 | 25.59 | 26.35 | 25.03 | 25.18 | 1.2M |
| 2025-07-23 | 24.48 | 25.96 | 24.27 | 25.90 | 0.7M |
| 2025-07-22 | 23.87 | 24.31 | 23.78 | 24.25 | 0.6M |
| 2025-07-21 | 24.65 | 24.83 | 23.62 | 23.63 | 0.5M |
| 2025-07-18 | 24.82 | 24.82 | 24.22 | 24.43 | 0.5M |
| 2025-07-17 | 25.11 | 25.27 | 24.50 | 24.58 | 0.4M |
| 2025-07-16 | 25.23 | 25.47 | 24.54 | 24.99 | 0.5M |
| 2025-07-15 | 26.01 | 26.18 | 25.06 | 25.09 | 0.4M |
| 2025-07-14 | 26.05 | 26.17 | 25.62 | 25.99 | 0.4M |
| 2025-07-11 | 26.52 | 26.81 | 26.12 | 26.22 | 0.5M |
| 2025-07-10 | 26.32 | 27.26 | 26.19 | 26.84 | 0.4M |
| 2025-07-09 | 26.51 | 26.54 | 25.85 | 26.34 | 0.7M |
| 2025-07-08 | 25.90 | 26.44 | 25.58 | 26.20 | 0.5M |
| 2025-07-07 | 26.12 | 26.42 | 25.51 | 25.66 | 0.4M |
| 2025-07-03 | 26.51 | 26.66 | 26.20 | 26.35 | 0.2M |
| 2025-07-02 | 25.90 | 26.42 | 25.82 | 26.31 | 0.5M |
| 2025-07-01 | 25.00 | 26.89 | 24.91 | 25.92 | 0.6M |
| 2025-06-30 | 25.50 | 25.59 | 25.07 | 25.10 | 0.5M |
| 2025-06-27 | 25.14 | 25.48 | 24.89 | 25.48 | 2.0M |
| 2025-06-26 | 24.76 | 24.93 | 24.35 | 24.91 | 0.6M |
| 2025-06-25 | 24.85 | 25.00 | 24.31 | 24.54 | 0.6M |
| 2025-06-24 | 24.36 | 25.03 | 24.07 | 24.94 | 0.6M |
| 2025-06-23 | 24.08 | 24.33 | 23.17 | 23.92 | 0.6M |
| 2025-06-20 | 24.62 | 24.71 | 24.20 | 24.22 | 0.8M |
| 2025-06-18 | 24.15 | 24.78 | 24.15 | 24.26 | 0.5M |
| 2025-06-17 | 24.84 | 25.00 | 24.28 | 24.31 | 0.5M |
| 2025-06-16 | 25.19 | 25.72 | 24.56 | 25.57 | 0.7M |
| 2025-06-13 | 25.52 | 25.94 | 24.32 | 24.44 | 0.6M |
| 2025-06-12 | 25.99 | 26.21 | 25.78 | 25.90 | 0.6M |
| 2025-06-11 | 27.04 | 27.19 | 26.11 | 26.29 | 0.6M |
| 2025-06-10 | 26.01 | 26.89 | 25.89 | 26.84 | 0.6M |
| 2025-06-09 | 25.69 | 26.18 | 25.59 | 25.97 | 0.5M |
| 2025-06-06 | 24.90 | 25.45 | 24.82 | 25.42 | 0.5M |
| 2025-06-05 | 24.15 | 24.66 | 24.04 | 24.48 | 0.5M |
| 2025-06-04 | 24.31 | 24.55 | 24.07 | 24.15 | 0.5M |
| 2025-06-03 | 23.48 | 24.35 | 23.48 | 24.29 | 0.6M |
| 2025-06-02 | 22.93 | 23.35 | 22.55 | 23.30 | 0.6M |
| 2025-05-30 | 22.71 | 23.15 | 22.66 | 22.94 | 0.6M |
| 2025-05-29 | 23.09 | 23.24 | 22.69 | 22.92 | 0.5M |
| 2025-05-28 | 23.18 | 23.26 | 22.78 | 22.97 | 0.4M |
| 2025-05-27 | 23.23 | 23.46 | 22.89 | 23.19 | 0.5M |
| 2025-05-23 | 22.59 | 23.06 | 22.53 | 22.88 | 0.5M |
| 2025-05-22 | 23.57 | 23.75 | 23.24 | 23.41 | 0.4M |
| 2025-05-21 | 24.80 | 24.80 | 23.64 | 23.66 | 0.4M |
| 2025-05-20 | 25.07 | 25.28 | 24.76 | 24.87 | 0.3M |
| 2025-05-19 | 24.60 | 25.22 | 24.44 | 25.02 | 0.3M |
| 2025-05-16 | 24.86 | 25.34 | 24.80 | 25.11 | 0.4M |
| 2025-05-15 | 24.84 | 24.99 | 24.64 | 24.86 | 0.3M |
| 2025-05-14 | 25.13 | 25.81 | 25.02 | 25.05 | 0.5M |
| 2025-05-13 | 26.12 | 26.12 | 25.37 | 25.37 | 0.4M |
| 2025-05-12 | 25.53 | 26.76 | 25.30 | 26.08 | 0.7M |
| 2025-05-09 | 23.98 | 24.15 | 23.59 | 23.66 | 0.4M |
| 2025-05-08 | 23.62 | 24.60 | 23.49 | 24.00 | 0.5M |
| 2025-05-07 | 24.21 | 24.21 | 22.99 | 23.14 | 0.6M |
| 2025-05-06 | 23.84 | 23.89 | 23.29 | 23.32 | 0.5M |
| 2025-05-05 | 24.07 | 24.69 | 23.71 | 24.17 | 0.6M |
| 2025-05-02 | 23.74 | 24.63 | 23.63 | 24.16 | 0.8M |
| 2025-05-01 | 22.39 | 23.85 | 21.67 | 23.70 | 1.6M |
| 2025-04-30 | 20.33 | 20.40 | 19.69 | 19.90 | 0.8M |
| 2025-04-29 | 20.51 | 20.69 | 20.30 | 20.55 | 0.4M |
| 2025-04-28 | 20.65 | 21.14 | 20.43 | 20.64 | 0.5M |
| 2025-04-25 | 20.60 | 20.96 | 20.28 | 20.55 | 0.4M |
| 2025-04-24 | 20.55 | 20.80 | 20.26 | 20.72 | 0.4M |
| 2025-04-23 | 21.22 | 21.75 | 20.37 | 20.39 | 0.4M |
| 2025-04-22 | 20.19 | 20.84 | 20.13 | 20.54 | 0.5M |
| 2025-04-21 | 20.39 | 20.39 | 19.69 | 19.99 | 0.4M |
| 2025-04-17 | 20.39 | 20.69 | 20.27 | 20.55 | 0.5M |
| 2025-04-16 | 20.49 | 21.34 | 20.06 | 20.37 | 0.6M |
| 2025-04-15 | 21.14 | 21.30 | 20.43 | 20.48 | 0.5M |
| 2025-04-14 | 21.41 | 21.49 | 20.48 | 21.12 | 0.5M |
| 2025-04-11 | 21.36 | 21.46 | 20.58 | 20.96 | 0.5M |
| 2025-04-10 | 21.60 | 21.86 | 20.89 | 21.51 | 0.5M |
| 2025-04-09 | 20.19 | 23.00 | 20.08 | 22.38 | 1.1M |
| 2025-04-08 | 22.72 | 22.90 | 20.19 | 20.58 | 0.8M |
| 2025-04-07 | 21.00 | 22.83 | 20.41 | 21.96 | 0.8M |
| 2025-04-04 | 20.90 | 22.59 | 20.45 | 21.98 | 0.7M |
| 2025-04-03 | 23.15 | 23.36 | 21.77 | 21.91 | 0.7M |
| 2025-04-02 | 23.63 | 24.40 | 23.63 | 24.26 | 0.5M |
| 2025-04-01 | 23.82 | 24.40 | 23.76 | 24.20 | 0.6M |
| 2025-03-31 | 23.50 | 24.11 | 23.36 | 23.96 | 0.5M |
| 2025-03-28 | 24.31 | 24.31 | 23.50 | 23.74 | 0.5M |
| 2025-03-27 | 24.74 | 24.78 | 24.40 | 24.42 | 0.5M |
| 2025-03-26 | 24.92 | 24.97 | 24.52 | 24.81 | 0.4M |
| 2025-03-25 | 25.34 | 25.60 | 24.71 | 24.80 | 0.5M |
| 2025-03-24 | 25.28 | 25.58 | 25.14 | 25.36 | 0.4M |
| 2025-03-21 | 24.34 | 24.83 | 24.01 | 24.81 | 1.0M |
| 2025-03-20 | 24.70 | 25.14 | 24.60 | 24.63 | 0.4M |
| 2025-03-19 | 24.03 | 24.98 | 24.03 | 24.90 | 0.5M |
| 2025-03-18 | 24.31 | 24.59 | 24.13 | 24.18 | 0.4M |
| 2025-03-17 | 24.50 | 24.83 | 24.36 | 24.43 | 0.5M |
| 2025-03-14 | 23.93 | 24.65 | 23.79 | 24.56 | 0.4M |
| 2025-03-13 | 24.45 | 24.54 | 23.35 | 23.59 | 0.5M |
| 2025-03-12 | 25.34 | 25.34 | 24.35 | 24.35 | 0.8M |
| 2025-03-11 | 26.20 | 26.51 | 25.08 | 25.17 | 0.9M |
| 2025-03-10 | 25.60 | 26.35 | 25.48 | 25.82 | 0.9M |
| 2025-03-07 | 24.62 | 25.90 | 24.61 | 25.81 | 0.9M |
| 2025-03-06 | 24.32 | 25.13 | 24.18 | 24.80 | 0.7M |
| 2025-03-05 | 24.53 | 24.95 | 24.15 | 24.46 | 0.6M |
| 2025-03-04 | 24.52 | 25.04 | 24.16 | 24.50 | 0.6M |
| 2025-03-03 | 25.71 | 25.99 | 24.88 | 24.92 | 0.7M |
| 2025-02-28 | 26.55 | 26.64 | 25.50 | 25.82 | 0.8M |
| 2025-02-27 | 27.33 | 27.33 | 26.36 | 26.60 | 0.6M |
| 2025-02-26 | 27.24 | 27.45 | 26.88 | 27.20 | 0.8M |
| 2025-02-25 | 26.63 | 27.58 | 26.45 | 27.33 | 0.6M |
| 2025-02-24 | 26.85 | 26.85 | 26.26 | 26.45 | 0.6M |
| 2025-02-21 | 27.95 | 28.13 | 26.29 | 26.56 | 1.1M |
| 2025-02-20 | 28.84 | 30.00 | 26.98 | 27.64 | 0.9M |
| 2025-02-19 | 29.36 | 29.76 | 28.61 | 29.11 | 1.0M |
| 2025-02-18 | 29.40 | 29.83 | 29.29 | 29.77 | 0.4M |
| 2025-02-14 | 29.98 | 30.20 | 29.38 | 29.45 | 0.2M |
| 2025-02-13 | 29.73 | 30.08 | 29.43 | 29.79 | 0.3M |
| 2025-02-12 | 29.05 | 29.41 | 28.89 | 29.37 | 0.4M |
| 2025-02-11 | 29.36 | 29.83 | 29.26 | 29.71 | 0.3M |
| 2025-02-10 | 29.47 | 29.67 | 29.16 | 29.50 | 0.4M |
| 2025-02-07 | 30.30 | 30.30 | 29.20 | 29.40 | 0.4M |
| 2025-02-06 | 29.85 | 30.62 | 29.57 | 30.26 | 0.6M |
| 2025-02-05 | 29.20 | 29.53 | 29.11 | 29.52 | 0.3M |
| 2025-02-04 | 28.80 | 29.54 | 28.63 | 29.20 | 0.4M |
| 2025-02-03 | 28.66 | 28.93 | 28.06 | 28.44 | 0.3M |
| 2025-01-31 | 29.81 | 29.84 | 29.09 | 29.34 | 0.4M |
| 2025-01-30 | 29.88 | 30.16 | 29.59 | 29.90 | 0.4M |
| 2025-01-29 | 30.19 | 30.28 | 29.39 | 29.69 | 0.3M |
| 2025-01-28 | 29.43 | 30.56 | 29.22 | 30.27 | 0.6M |
| 2025-01-27 | 29.70 | 30.25 | 29.43 | 29.63 | 0.5M |
| 2025-01-24 | 29.57 | 29.73 | 29.42 | 29.57 | 0.3M |
| 2025-01-23 | 29.34 | 29.94 | 29.34 | 29.75 | 0.3M |
| 2025-01-22 | 29.75 | 30.01 | 29.43 | 29.50 | 0.3M |
| 2025-01-21 | 29.64 | 30.18 | 29.64 | 29.99 | 0.4M |
| 2025-01-17 | 29.85 | 29.89 | 29.31 | 29.54 | 0.2M |
| 2025-01-16 | 29.30 | 29.71 | 29.14 | 29.50 | 0.4M |
| 2025-01-15 | 29.85 | 29.91 | 29.28 | 29.30 | 0.3M |
| 2025-01-14 | 29.17 | 29.49 | 28.76 | 29.01 | 0.4M |
| 2025-01-13 | 29.18 | 29.32 | 28.58 | 29.07 | 0.4M |
| 2025-01-10 | 29.32 | 29.58 | 28.99 | 29.12 | 0.5M |
| 2025-01-08 | 29.39 | 29.91 | 28.95 | 29.87 | 0.7M |
| 2025-01-07 | 29.41 | 29.71 | 28.97 | 29.39 | 0.7M |
| 2025-01-06 | 28.81 | 29.30 | 28.68 | 28.97 | 0.6M |
| 2025-01-03 | 28.58 | 28.90 | 28.18 | 28.71 | 0.5M |
| 2025-01-02 | 29.39 | 29.46 | 28.39 | 28.60 | 0.3M |