| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.69 |
22.95 |
22.61 |
22.93 |
87.6K |
| 09:35 |
22.93 |
22.93 |
22.86 |
22.93 |
32.0K |
| 09:40 |
22.93 |
22.96 |
22.86 |
22.91 |
58.6K |
| 09:45 |
22.92 |
22.99 |
22.92 |
22.95 |
25.0K |
| 09:50 |
22.93 |
22.97 |
22.91 |
22.92 |
19.3K |
| 09:55 |
22.92 |
22.94 |
22.90 |
22.93 |
19.8K |
| 10:00 |
22.92 |
22.93 |
22.88 |
22.89 |
49.7K |
| 10:05 |
22.89 |
22.89 |
22.80 |
22.80 |
30.4K |
| 10:10 |
22.80 |
22.80 |
22.73 |
22.76 |
35.8K |
| 10:15 |
22.76 |
22.78 |
22.74 |
22.75 |
22.1K |
| 10:20 |
22.73 |
22.77 |
22.72 |
22.75 |
49.0K |
| 10:25 |
22.77 |
22.80 |
22.75 |
22.80 |
8.4K |
| 10:30 |
22.83 |
22.95 |
22.80 |
22.88 |
23.3K |
| 10:35 |
22.87 |
22.94 |
22.87 |
22.94 |
24.5K |
| 10:40 |
22.95 |
22.95 |
22.85 |
22.87 |
25.2K |
| 10:45 |
22.88 |
22.91 |
22.86 |
22.91 |
10.9K |
| 10:50 |
22.91 |
22.98 |
22.89 |
22.95 |
44.4K |
| 10:55 |
22.95 |
22.99 |
22.94 |
22.98 |
28.0K |
| 11:00 |
22.99 |
23.06 |
22.98 |
23.02 |
42.2K |
| 11:05 |
23.05 |
23.08 |
23.03 |
23.05 |
22.5K |
| 11:10 |
23.07 |
23.08 |
23.02 |
23.06 |
37.0K |
| 11:15 |
23.06 |
23.06 |
23.03 |
23.06 |
26.2K |
| 11:20 |
23.06 |
23.07 |
23.00 |
23.02 |
27.9K |
| 11:25 |
23.02 |
23.04 |
23.01 |
23.03 |
25.1K |
| 13:00 |
23.02 |
23.04 |
22.92 |
22.94 |
29.9K |
| 13:05 |
22.95 |
22.98 |
22.94 |
22.98 |
17.5K |
| 13:10 |
22.99 |
22.99 |
22.94 |
22.94 |
25.2K |
| 13:15 |
22.94 |
23.00 |
22.94 |
23.00 |
21.5K |
| 13:20 |
22.99 |
22.99 |
22.96 |
22.98 |
10.6K |
| 13:25 |
22.98 |
23.00 |
22.96 |
22.98 |
12.2K |
| 13:30 |
22.98 |
23.03 |
22.97 |
23.02 |
25.9K |
| 13:35 |
23.03 |
23.04 |
23.01 |
23.03 |
18.3K |
| 13:40 |
23.03 |
23.04 |
23.01 |
23.04 |
10.2K |
| 13:45 |
23.04 |
23.04 |
23.02 |
23.03 |
12.4K |
| 13:50 |
23.02 |
23.06 |
23.02 |
23.05 |
18.0K |
| 13:55 |
23.04 |
23.05 |
23.00 |
23.03 |
18.2K |
| 14:00 |
23.04 |
23.06 |
23.03 |
23.04 |
10.8K |
| 14:05 |
23.04 |
23.06 |
23.03 |
23.04 |
8.5K |
| 14:10 |
23.03 |
23.05 |
23.00 |
23.04 |
32.3K |
| 14:15 |
23.05 |
23.06 |
23.04 |
23.06 |
7.1K |
| 14:20 |
23.06 |
23.07 |
23.04 |
23.06 |
50.6K |
| 14:25 |
23.06 |
23.08 |
23.04 |
23.06 |
38.0K |
| 14:30 |
23.05 |
23.10 |
23.04 |
23.08 |
36.7K |
| 14:35 |
23.09 |
23.11 |
23.08 |
23.08 |
17.7K |
| 14:40 |
23.08 |
23.10 |
23.07 |
23.08 |
28.7K |
| 14:45 |
23.09 |
23.12 |
23.09 |
23.11 |
40.4K |
| 14:50 |
23.09 |
23.09 |
23.05 |
23.09 |
62.5K |
| 14:55 |
23.10 |
23.10 |
23.04 |
23.06 |
22.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
22.98 |
23.04 |
22.80 |
22.97 |
1.0M |
| 2025-09-29 |
22.85 |
23.05 |
22.45 |
22.93 |
1.1M |
| 2025-09-26 |
22.70 |
23.09 |
22.63 |
22.90 |
1.4M |
| 2025-09-25 |
23.06 |
23.22 |
22.67 |
22.77 |
1.3M |
| 2025-09-24 |
22.86 |
23.12 |
22.60 |
23.08 |
1.4M |
| 2025-09-23 |
23.10 |
23.19 |
22.22 |
22.90 |
2.2M |
| 2025-09-22 |
23.39 |
23.51 |
23.00 |
23.09 |
1.3M |
| 2025-09-19 |
23.48 |
23.56 |
23.13 |
23.39 |
1.7M |
| 2025-09-18 |
23.81 |
24.09 |
23.33 |
23.50 |
2.3M |
| 2025-09-17 |
24.00 |
24.12 |
23.89 |
23.93 |
1.9M |
| 2025-09-16 |
23.60 |
23.99 |
23.60 |
23.96 |
1.9M |
| 2025-09-15 |
23.60 |
23.79 |
23.60 |
23.61 |
1.2M |
| 2025-09-12 |
23.84 |
23.91 |
23.53 |
23.60 |
1.6M |
| 2025-09-11 |
23.72 |
23.84 |
23.42 |
23.84 |
1.6M |
| 2025-09-10 |
23.66 |
24.04 |
23.62 |
23.77 |
1.8M |
| 2025-09-09 |
23.74 |
23.81 |
23.56 |
23.63 |
1.6M |
| 2025-09-08 |
23.50 |
23.84 |
23.28 |
23.79 |
1.6M |
| 2025-09-05 |
23.00 |
23.49 |
22.91 |
23.48 |
2.2M |
| 2025-09-04 |
22.74 |
23.53 |
22.58 |
23.01 |
2.4M |
| 2025-09-03 |
23.29 |
23.80 |
22.70 |
22.73 |
1.5M |
| 2025-09-02 |
23.32 |
23.49 |
22.72 |
23.25 |
2.3M |
| 2025-09-01 |
23.26 |
23.55 |
23.11 |
23.39 |
1.8M |
| 2025-08-29 |
23.49 |
23.55 |
23.10 |
23.22 |
2.3M |
| 2025-08-28 |
23.90 |
24.30 |
22.83 |
23.59 |
2.6M |
| 2025-08-27 |
24.61 |
24.79 |
23.80 |
23.88 |
2.7M |
| 2025-08-26 |
24.46 |
24.87 |
24.23 |
24.70 |
2.1M |
| 2025-08-25 |
24.80 |
24.93 |
24.43 |
24.47 |
3.1M |
| 2025-08-22 |
25.02 |
25.06 |
24.62 |
24.78 |
2.3M |
| 2025-08-21 |
25.09 |
25.19 |
24.83 |
25.00 |
2.2M |
| 2025-08-20 |
24.97 |
25.16 |
24.75 |
25.09 |
2.2M |
| 2025-08-19 |
25.10 |
25.11 |
24.61 |
25.00 |
2.6M |
| 2025-08-18 |
25.24 |
25.48 |
24.83 |
24.90 |
3.0M |
| 2025-08-15 |
24.58 |
25.28 |
24.52 |
24.93 |
3.3M |
| 2025-08-14 |
25.38 |
25.44 |
24.56 |
24.60 |
3.9M |
| 2025-08-13 |
25.18 |
25.45 |
25.08 |
25.33 |
4.2M |
| 2025-08-12 |
25.08 |
25.19 |
25.01 |
25.17 |
3.4M |
| 2025-08-11 |
25.09 |
25.39 |
24.93 |
25.18 |
5.5M |
| 2025-08-08 |
24.26 |
26.69 |
24.18 |
25.08 |
8.6M |
| 2025-08-07 |
24.68 |
24.98 |
24.21 |
24.26 |
3.1M |
| 2025-08-06 |
24.24 |
24.50 |
24.04 |
24.34 |
2.2M |
| 2025-08-05 |
24.00 |
24.25 |
23.98 |
24.11 |
2.2M |
| 2025-08-04 |
23.38 |
23.90 |
23.37 |
23.90 |
2.0M |
| 2025-08-01 |
23.21 |
23.58 |
23.15 |
23.54 |
1.9M |
| 2025-07-31 |
23.60 |
23.85 |
23.12 |
23.21 |
2.3M |
| 2025-07-30 |
23.87 |
23.98 |
23.42 |
23.58 |
1.7M |
| 2025-07-29 |
23.85 |
23.87 |
23.60 |
23.86 |
1.7M |
| 2025-07-28 |
23.85 |
24.10 |
23.81 |
23.86 |
1.9M |
| 2025-07-25 |
23.55 |
24.18 |
23.47 |
23.81 |
3.0M |
| 2025-07-24 |
23.32 |
23.66 |
23.25 |
23.57 |
2.0M |
| 2025-07-23 |
23.55 |
23.64 |
23.24 |
23.27 |
2.0M |
| 2025-07-22 |
23.70 |
23.84 |
23.51 |
23.59 |
2.4M |
| 2025-07-21 |
23.52 |
23.75 |
23.40 |
23.69 |
2.2M |
| 2025-07-18 |
23.67 |
23.67 |
23.22 |
23.51 |
2.2M |
| 2025-07-17 |
23.42 |
23.72 |
23.25 |
23.61 |
2.8M |
| 2025-07-16 |
23.11 |
23.49 |
23.01 |
23.42 |
2.2M |
| 2025-07-15 |
23.41 |
23.47 |
22.87 |
23.10 |
1.9M |
| 2025-07-14 |
23.31 |
23.67 |
23.11 |
23.58 |
2.3M |
| 2025-07-11 |
23.52 |
23.52 |
23.04 |
23.31 |
2.0M |
| 2025-07-10 |
23.39 |
23.49 |
22.95 |
23.47 |
1.8M |
| 2025-07-09 |
23.40 |
23.90 |
23.23 |
23.31 |
2.0M |
| 2025-07-08 |
23.03 |
23.94 |
22.91 |
23.50 |
3.0M |
| 2025-07-07 |
22.86 |
23.10 |
22.60 |
23.05 |
1.6M |
| 2025-07-04 |
23.50 |
23.50 |
22.80 |
22.85 |
2.0M |
| 2025-07-03 |
23.49 |
23.60 |
23.18 |
23.36 |
2.1M |
| 2025-07-02 |
23.10 |
23.66 |
22.81 |
23.49 |
4.2M |
| 2025-07-01 |
23.18 |
23.40 |
22.90 |
23.10 |
1.8M |
| 2025-06-30 |
22.86 |
23.27 |
22.76 |
23.26 |
2.2M |
| 2025-06-27 |
22.81 |
23.42 |
22.78 |
22.84 |
2.1M |
| 2025-06-26 |
23.15 |
23.50 |
22.82 |
22.82 |
3.2M |
| 2025-06-25 |
23.50 |
23.80 |
23.00 |
23.15 |
5.0M |
| 2025-06-24 |
22.19 |
23.80 |
22.15 |
22.85 |
4.8M |
| 2025-06-23 |
20.99 |
21.84 |
20.99 |
21.80 |
3.0M |
| 2025-06-20 |
22.20 |
22.20 |
21.20 |
21.20 |
4.6M |
| 2025-06-19 |
23.18 |
23.18 |
22.00 |
22.19 |
5.2M |
| 2025-06-18 |
23.60 |
23.74 |
23.04 |
23.28 |
5.5M |
| 2025-06-17 |
23.27 |
23.93 |
22.96 |
23.92 |
9.8M |
| 2025-06-16 |
23.28 |
23.29 |
22.84 |
23.04 |
5.9M |
| 2025-06-13 |
24.18 |
24.19 |
23.21 |
23.29 |
13.0M |
| 2025-06-12 |
22.20 |
24.75 |
21.90 |
24.75 |
16.1M |
| 2025-06-11 |
22.50 |
23.57 |
22.44 |
22.50 |
7.3M |
| 2025-06-10 |
22.33 |
22.53 |
21.83 |
22.26 |
1.1M |
| 2025-06-09 |
22.15 |
22.57 |
22.11 |
22.39 |
1.3M |
| 2025-06-06 |
22.30 |
22.30 |
22.01 |
22.15 |
1.0M |
| 2025-06-05 |
22.47 |
22.47 |
22.06 |
22.28 |
1.1M |
| 2025-06-04 |
22.30 |
22.57 |
22.30 |
22.47 |
0.8M |
| 2025-06-03 |
22.53 |
22.74 |
22.27 |
22.37 |
1.3M |
| 2025-05-30 |
23.00 |
23.00 |
22.39 |
22.50 |
1.5M |
| 2025-05-29 |
22.85 |
23.20 |
22.77 |
22.98 |
1.6M |
| 2025-05-28 |
22.88 |
23.26 |
22.72 |
22.84 |
1.0M |
| 2025-05-27 |
22.79 |
23.08 |
22.47 |
22.85 |
1.1M |
| 2025-05-26 |
23.05 |
23.18 |
22.65 |
22.86 |
1.9M |
| 2025-05-23 |
23.20 |
23.88 |
23.05 |
23.17 |
2.9M |
| 2025-05-22 |
23.02 |
23.51 |
22.97 |
23.17 |
1.9M |
| 2025-05-21 |
22.89 |
23.46 |
22.84 |
23.20 |
2.5M |
| 2025-05-20 |
22.80 |
23.09 |
22.65 |
22.96 |
1.5M |
| 2025-05-19 |
22.79 |
22.84 |
22.33 |
22.73 |
1.7M |
| 2025-05-16 |
22.26 |
23.16 |
22.21 |
22.68 |
2.8M |
| 2025-05-15 |
22.15 |
22.50 |
21.79 |
22.36 |
1.7M |
| 2025-05-14 |
21.92 |
22.37 |
21.85 |
22.05 |
1.1M |
| 2025-05-13 |
22.24 |
22.40 |
21.96 |
22.08 |
1.5M |
| 2025-05-12 |
21.63 |
22.10 |
21.63 |
22.03 |
1.6M |
| 2025-05-09 |
21.83 |
22.10 |
21.39 |
21.46 |
1.2M |
| 2025-05-08 |
21.45 |
21.86 |
21.40 |
21.83 |
1.3M |
| 2025-05-07 |
21.71 |
21.80 |
21.30 |
21.44 |
1.2M |
| 2025-05-06 |
21.04 |
21.54 |
21.04 |
21.44 |
1.4M |
| 2025-04-30 |
20.71 |
21.09 |
20.52 |
20.89 |
1.0M |
| 2025-04-29 |
19.82 |
20.78 |
19.82 |
20.50 |
1.6M |
| 2025-04-28 |
20.30 |
20.40 |
19.82 |
20.03 |
0.8M |
| 2025-04-25 |
20.62 |
20.62 |
20.25 |
20.40 |
0.8M |
| 2025-04-24 |
20.79 |
20.79 |
20.20 |
20.34 |
0.9M |
| 2025-04-23 |
20.20 |
20.76 |
20.20 |
20.65 |
1.3M |
| 2025-04-22 |
20.01 |
20.20 |
20.01 |
20.06 |
0.9M |
| 2025-04-21 |
19.85 |
20.16 |
19.68 |
20.09 |
0.8M |
| 2025-04-18 |
19.75 |
19.97 |
19.61 |
19.82 |
0.6M |
| 2025-04-17 |
19.71 |
20.02 |
19.50 |
19.84 |
0.9M |
| 2025-04-16 |
20.09 |
20.10 |
19.30 |
19.71 |
1.3M |
| 2025-04-15 |
20.03 |
20.19 |
19.78 |
20.19 |
0.9M |
| 2025-04-14 |
19.88 |
20.28 |
19.79 |
20.00 |
1.2M |
| 2025-04-11 |
19.31 |
19.93 |
19.11 |
19.62 |
1.4M |
| 2025-04-10 |
19.35 |
19.64 |
19.02 |
19.39 |
2.0M |
| 2025-04-09 |
18.63 |
19.00 |
17.32 |
18.80 |
2.7M |
| 2025-04-08 |
19.48 |
20.00 |
18.46 |
18.80 |
2.8M |
| 2025-04-07 |
21.60 |
21.60 |
20.12 |
20.12 |
1.6M |
| 2025-04-03 |
22.36 |
22.82 |
22.11 |
22.35 |
1.5M |
| 2025-04-02 |
22.45 |
23.58 |
22.16 |
22.73 |
2.1M |
| 2025-04-01 |
22.20 |
22.60 |
22.20 |
22.31 |
1.0M |
| 2025-03-31 |
22.65 |
22.78 |
21.74 |
22.15 |
1.6M |
| 2025-03-28 |
23.18 |
23.44 |
22.60 |
22.66 |
1.3M |
| 2025-03-27 |
23.45 |
23.68 |
22.97 |
23.18 |
1.7M |
| 2025-03-26 |
22.66 |
23.89 |
22.66 |
23.59 |
2.4M |
| 2025-03-25 |
23.00 |
23.52 |
22.81 |
23.05 |
1.9M |
| 2025-03-24 |
23.99 |
24.08 |
22.44 |
23.00 |
3.5M |
| 2025-03-21 |
24.24 |
25.08 |
23.79 |
23.96 |
3.9M |
| 2025-03-20 |
23.93 |
24.64 |
23.83 |
24.33 |
3.7M |
| 2025-03-19 |
23.66 |
24.29 |
23.57 |
23.96 |
3.5M |
| 2025-03-18 |
23.73 |
23.83 |
23.45 |
23.76 |
2.2M |
| 2025-03-17 |
23.48 |
23.74 |
23.23 |
23.70 |
2.5M |
| 2025-03-14 |
23.86 |
24.00 |
23.05 |
23.56 |
3.6M |
| 2025-03-13 |
24.62 |
24.86 |
23.52 |
23.75 |
5.1M |
| 2025-03-12 |
24.68 |
25.91 |
24.07 |
24.48 |
9.3M |
| 2025-03-11 |
23.46 |
24.60 |
23.24 |
24.45 |
7.7M |
| 2025-03-10 |
23.36 |
23.99 |
23.32 |
23.62 |
2.3M |
| 2025-03-07 |
23.50 |
24.11 |
23.21 |
23.36 |
3.3M |
| 2025-03-06 |
22.85 |
23.36 |
22.81 |
23.36 |
2.8M |
| 2025-03-05 |
22.70 |
22.95 |
22.52 |
22.85 |
1.1M |
| 2025-03-04 |
22.03 |
23.45 |
22.03 |
22.78 |
2.1M |
| 2025-03-03 |
22.32 |
22.57 |
22.06 |
22.21 |
1.0M |
| 2025-02-28 |
23.01 |
23.01 |
22.15 |
22.19 |
1.4M |
| 2025-02-27 |
23.23 |
23.23 |
22.65 |
23.06 |
1.7M |
| 2025-02-26 |
23.10 |
23.40 |
22.98 |
23.17 |
2.2M |
| 2025-02-25 |
23.18 |
23.58 |
22.88 |
23.03 |
3.1M |
| 2025-02-24 |
22.37 |
23.38 |
22.35 |
23.32 |
3.5M |
| 2025-02-21 |
22.70 |
22.80 |
22.50 |
22.53 |
1.7M |
| 2025-02-20 |
22.77 |
22.97 |
22.55 |
22.70 |
1.4M |
| 2025-02-19 |
22.11 |
22.77 |
22.11 |
22.77 |
2.0M |
| 2025-02-18 |
22.43 |
22.98 |
22.23 |
22.32 |
2.2M |
| 2025-02-17 |
22.17 |
22.41 |
22.07 |
22.40 |
1.2M |
| 2025-02-14 |
22.01 |
22.80 |
22.00 |
22.17 |
1.6M |
| 2025-02-13 |
22.15 |
22.32 |
21.95 |
22.01 |
1.0M |
| 2025-02-12 |
22.43 |
22.43 |
22.10 |
22.26 |
1.2M |
| 2025-02-11 |
22.58 |
22.65 |
22.30 |
22.43 |
1.1M |
| 2025-02-10 |
22.55 |
22.88 |
22.23 |
22.60 |
1.6M |
| 2025-02-07 |
22.48 |
22.80 |
22.20 |
22.54 |
2.1M |
| 2025-02-06 |
21.82 |
22.56 |
21.65 |
22.45 |
1.6M |
| 2025-02-05 |
21.72 |
21.99 |
21.60 |
21.80 |
0.8M |
| 2025-01-27 |
22.42 |
22.51 |
21.73 |
21.73 |
1.2M |
| 2025-01-24 |
21.71 |
22.52 |
21.59 |
22.33 |
2.2M |
| 2025-01-23 |
21.98 |
22.35 |
21.79 |
21.80 |
1.7M |
| 2025-01-22 |
22.00 |
22.08 |
21.60 |
21.78 |
1.3M |
| 2025-01-21 |
21.95 |
22.18 |
21.52 |
22.09 |
3.0M |
| 2025-01-20 |
21.15 |
23.16 |
21.03 |
22.06 |
4.5M |
| 2025-01-17 |
21.16 |
21.20 |
20.89 |
21.05 |
0.6M |
| 2025-01-16 |
21.18 |
21.56 |
21.05 |
21.15 |
0.7M |
| 2025-01-15 |
21.34 |
21.44 |
21.19 |
21.22 |
0.5M |
| 2025-01-14 |
20.58 |
21.38 |
20.58 |
21.35 |
0.9M |
| 2025-01-13 |
20.21 |
20.64 |
19.81 |
20.58 |
0.6M |
| 2025-01-10 |
20.89 |
21.07 |
20.35 |
20.36 |
0.6M |
| 2025-01-09 |
20.90 |
21.08 |
20.80 |
20.90 |
0.5M |
| 2025-01-08 |
20.98 |
21.06 |
20.45 |
20.97 |
0.7M |
| 2025-01-07 |
20.85 |
21.13 |
20.68 |
20.98 |
0.6M |
| 2025-01-06 |
20.83 |
21.28 |
20.55 |
20.85 |
0.7M |
| 2025-01-03 |
21.93 |
22.10 |
20.79 |
20.94 |
1.0M |
| 2025-01-02 |
22.36 |
22.66 |
21.68 |
21.92 |
1.2M |