| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
22.31 |
22.31 |
22.11 |
22.18 |
388.9K |
| 09:35 |
22.20 |
22.31 |
22.18 |
22.21 |
283.7K |
| 09:40 |
22.21 |
22.25 |
22.17 |
22.20 |
150.2K |
| 09:45 |
22.20 |
22.23 |
22.10 |
22.10 |
197.3K |
| 09:50 |
22.10 |
22.20 |
22.10 |
22.15 |
125.5K |
| 09:55 |
22.15 |
22.19 |
22.09 |
22.09 |
169.4K |
| 10:00 |
22.09 |
22.14 |
22.02 |
22.11 |
159.8K |
| 10:05 |
22.11 |
22.16 |
22.09 |
22.15 |
101.8K |
| 10:10 |
22.16 |
22.16 |
22.12 |
22.14 |
54.8K |
| 10:15 |
22.14 |
22.14 |
22.04 |
22.06 |
90.1K |
| 10:20 |
22.06 |
22.07 |
22.06 |
22.07 |
57.5K |
| 10:25 |
22.05 |
22.11 |
22.05 |
22.09 |
86.9K |
| 10:30 |
22.09 |
22.14 |
22.09 |
22.10 |
42.8K |
| 10:35 |
22.10 |
22.14 |
22.10 |
22.13 |
20.5K |
| 10:40 |
22.13 |
22.13 |
22.03 |
22.07 |
70.8K |
| 10:45 |
22.06 |
22.08 |
22.06 |
22.06 |
9.9K |
| 10:50 |
22.06 |
22.07 |
22.04 |
22.06 |
36.2K |
| 10:55 |
22.06 |
22.07 |
22.05 |
22.06 |
22.9K |
| 11:00 |
22.06 |
22.10 |
22.06 |
22.09 |
36.8K |
| 11:05 |
22.08 |
22.09 |
22.04 |
22.05 |
65.7K |
| 11:10 |
22.04 |
22.05 |
22.04 |
22.04 |
53.4K |
| 11:15 |
22.03 |
22.04 |
21.98 |
21.98 |
182.6K |
| 11:20 |
21.97 |
22.03 |
21.95 |
22.01 |
94.6K |
| 11:25 |
22.02 |
22.04 |
22.00 |
22.03 |
22.2K |
| 13:00 |
22.00 |
22.00 |
21.92 |
21.95 |
64.3K |
| 13:05 |
21.95 |
22.00 |
21.93 |
21.99 |
61.1K |
| 13:10 |
21.98 |
21.99 |
21.94 |
21.94 |
43.5K |
| 13:15 |
21.92 |
21.93 |
21.87 |
21.89 |
174.9K |
| 13:20 |
21.89 |
21.90 |
21.84 |
21.84 |
235.9K |
| 13:25 |
21.83 |
21.83 |
21.72 |
21.78 |
185.6K |
| 13:30 |
21.79 |
21.80 |
21.76 |
21.77 |
67.6K |
| 13:35 |
21.77 |
21.83 |
21.77 |
21.83 |
64.2K |
| 13:40 |
21.83 |
21.85 |
21.77 |
21.79 |
42.2K |
| 13:45 |
21.80 |
21.80 |
21.74 |
21.74 |
107.0K |
| 13:50 |
21.74 |
21.74 |
21.64 |
21.67 |
178.5K |
| 13:55 |
21.67 |
21.67 |
21.60 |
21.60 |
249.9K |
| 14:00 |
21.60 |
21.64 |
21.58 |
21.62 |
168.5K |
| 14:05 |
21.62 |
21.63 |
21.58 |
21.62 |
184.5K |
| 14:10 |
21.61 |
21.61 |
21.56 |
21.58 |
102.5K |
| 14:15 |
21.57 |
21.60 |
21.57 |
21.60 |
109.3K |
| 14:20 |
21.59 |
21.70 |
21.59 |
21.65 |
88.0K |
| 14:25 |
21.65 |
21.66 |
21.64 |
21.66 |
71.7K |
| 14:30 |
21.67 |
21.74 |
21.67 |
21.74 |
72.3K |
| 14:35 |
21.74 |
21.75 |
21.67 |
21.68 |
65.4K |
| 14:40 |
21.67 |
21.69 |
21.66 |
21.68 |
78.6K |
| 14:45 |
21.68 |
21.68 |
21.63 |
21.63 |
180.0K |
| 14:50 |
21.63 |
21.69 |
21.63 |
21.67 |
157.7K |
| 14:55 |
21.69 |
21.70 |
21.68 |
21.68 |
78.0K |
| 15:40 |
21.70 |
21.70 |
21.70 |
21.70 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
22.00 |
22.02 |
21.30 |
21.68 |
3.9M |
| 2025-09-26 |
22.00 |
22.73 |
21.87 |
22.06 |
4.2M |
| 2025-09-25 |
22.32 |
22.69 |
22.03 |
22.12 |
3.5M |
| 2025-09-24 |
21.17 |
22.86 |
21.12 |
22.52 |
7.8M |
| 2025-09-23 |
21.70 |
21.73 |
20.56 |
21.32 |
5.9M |
| 2025-09-22 |
22.24 |
22.33 |
21.56 |
21.70 |
5.4M |
| 2025-09-19 |
23.07 |
23.08 |
21.97 |
22.21 |
7.1M |
| 2025-09-18 |
23.80 |
23.94 |
22.81 |
22.94 |
8.3M |
| 2025-09-17 |
24.26 |
24.26 |
23.70 |
23.77 |
8.6M |
| 2025-09-16 |
23.61 |
24.30 |
23.52 |
24.25 |
8.6M |
| 2025-09-15 |
23.87 |
24.06 |
23.26 |
23.74 |
9.6M |
| 2025-09-12 |
23.27 |
24.48 |
23.20 |
23.95 |
13.1M |
| 2025-09-11 |
23.24 |
23.66 |
23.02 |
23.50 |
13.4M |
| 2025-09-10 |
23.73 |
24.06 |
23.14 |
23.42 |
14.9M |
| 2025-09-09 |
25.43 |
25.43 |
23.91 |
23.95 |
22.0M |
| 2025-09-08 |
27.00 |
28.58 |
25.41 |
26.66 |
33.3M |
| 2025-09-05 |
31.68 |
31.68 |
31.68 |
31.68 |
0.6M |
| 2025-08-28 |
35.51 |
40.50 |
35.51 |
39.60 |
16.7M |
| 2025-08-27 |
34.33 |
36.84 |
34.00 |
35.15 |
9.4M |
| 2025-08-26 |
33.77 |
35.10 |
33.59 |
34.83 |
7.4M |
| 2025-08-25 |
31.48 |
34.19 |
31.20 |
34.12 |
8.5M |
| 2025-08-22 |
31.39 |
31.75 |
30.56 |
31.28 |
7.3M |
| 2025-08-21 |
29.25 |
32.14 |
29.25 |
31.78 |
10.6M |
| 2025-08-20 |
29.92 |
29.92 |
28.97 |
29.25 |
3.3M |
| 2025-08-19 |
30.38 |
30.48 |
29.80 |
29.95 |
3.8M |
| 2025-08-18 |
29.96 |
30.88 |
29.34 |
30.45 |
8.3M |
| 2025-08-15 |
27.95 |
29.92 |
27.95 |
29.88 |
10.2M |
| 2025-08-14 |
27.82 |
28.98 |
27.35 |
28.04 |
7.6M |
| 2025-08-13 |
27.02 |
28.17 |
26.62 |
27.82 |
7.4M |
| 2025-08-12 |
27.81 |
27.87 |
26.66 |
27.22 |
5.6M |
| 2025-08-11 |
28.10 |
28.32 |
27.56 |
27.82 |
6.1M |
| 2025-08-08 |
29.00 |
29.00 |
27.80 |
28.16 |
5.6M |
| 2025-08-07 |
28.20 |
29.16 |
27.63 |
28.63 |
6.5M |
| 2025-08-06 |
28.44 |
28.80 |
27.88 |
28.20 |
4.9M |
| 2025-08-05 |
27.00 |
29.69 |
26.93 |
28.64 |
9.0M |
| 2025-08-04 |
26.65 |
27.26 |
26.06 |
26.99 |
4.5M |
| 2025-08-01 |
25.60 |
27.25 |
25.27 |
26.91 |
6.4M |
| 2025-07-31 |
26.90 |
27.46 |
25.40 |
25.79 |
5.1M |
| 2025-07-30 |
27.02 |
27.31 |
26.76 |
26.90 |
3.5M |
| 2025-07-29 |
26.79 |
27.08 |
26.20 |
27.08 |
3.8M |
| 2025-07-28 |
26.61 |
27.19 |
26.43 |
26.84 |
4.2M |
| 2025-07-25 |
26.24 |
26.74 |
26.09 |
26.60 |
3.0M |
| 2025-07-24 |
26.07 |
26.59 |
25.95 |
26.24 |
3.3M |
| 2025-07-23 |
26.52 |
26.62 |
25.54 |
26.07 |
3.8M |
| 2025-07-22 |
26.68 |
27.59 |
26.39 |
26.60 |
4.8M |
| 2025-07-21 |
26.67 |
26.92 |
26.34 |
26.68 |
4.1M |
| 2025-07-18 |
27.12 |
27.30 |
26.46 |
26.67 |
3.4M |
| 2025-07-17 |
26.26 |
26.85 |
25.75 |
26.59 |
3.8M |
| 2025-07-16 |
25.26 |
26.90 |
25.06 |
26.26 |
5.8M |
| 2025-07-15 |
25.06 |
25.44 |
24.78 |
25.23 |
3.1M |
| 2025-07-14 |
25.84 |
25.86 |
24.50 |
25.06 |
3.9M |
| 2025-07-11 |
24.97 |
26.10 |
24.63 |
25.44 |
4.2M |
| 2025-07-10 |
25.60 |
25.67 |
24.50 |
24.97 |
4.1M |
| 2025-07-09 |
25.95 |
25.97 |
25.38 |
25.65 |
2.8M |
| 2025-07-08 |
26.35 |
26.73 |
25.47 |
25.87 |
4.3M |
| 2025-07-07 |
26.55 |
26.68 |
25.50 |
26.30 |
4.4M |
| 2025-07-04 |
27.01 |
27.01 |
26.30 |
26.49 |
3.7M |
| 2025-07-03 |
26.51 |
27.44 |
26.20 |
27.05 |
6.0M |
| 2025-07-02 |
26.66 |
27.00 |
26.22 |
26.70 |
3.3M |
| 2025-07-01 |
26.33 |
26.75 |
25.99 |
26.68 |
3.3M |
| 2025-06-30 |
27.41 |
28.40 |
26.37 |
26.51 |
6.3M |
| 2025-06-27 |
27.30 |
27.80 |
26.97 |
27.47 |
4.6M |
| 2025-06-26 |
26.70 |
27.40 |
26.26 |
27.00 |
4.5M |
| 2025-06-25 |
27.28 |
27.28 |
26.44 |
26.85 |
4.8M |
| 2025-06-24 |
25.20 |
27.38 |
25.20 |
27.29 |
7.4M |
| 2025-06-23 |
26.80 |
26.80 |
24.34 |
25.19 |
8.3M |
| 2025-06-20 |
26.03 |
27.20 |
25.67 |
27.20 |
10.1M |
| 2025-06-19 |
25.65 |
26.25 |
25.10 |
26.03 |
7.2M |
| 2025-06-18 |
24.00 |
25.86 |
24.00 |
25.82 |
8.5M |
| 2025-06-17 |
23.01 |
24.85 |
23.00 |
24.33 |
9.2M |
| 2025-06-16 |
21.39 |
22.68 |
21.24 |
22.66 |
5.8M |
| 2025-06-13 |
20.75 |
21.90 |
20.00 |
21.43 |
6.1M |
| 2025-06-12 |
20.92 |
21.30 |
20.49 |
20.75 |
4.0M |
| 2025-06-11 |
21.31 |
21.49 |
20.75 |
20.95 |
3.1M |
| 2025-06-10 |
22.18 |
22.37 |
20.72 |
21.28 |
5.6M |
| 2025-06-09 |
22.31 |
22.77 |
21.96 |
22.27 |
4.7M |
| 2025-06-06 |
22.01 |
22.67 |
21.80 |
22.35 |
3.7M |
| 2025-06-05 |
23.50 |
23.59 |
21.51 |
22.19 |
7.2M |
| 2025-06-04 |
23.21 |
23.75 |
23.00 |
23.04 |
2.6M |
| 2025-06-03 |
23.88 |
24.00 |
22.92 |
23.16 |
4.4M |
| 2025-05-30 |
24.00 |
24.08 |
23.44 |
24.00 |
2.6M |
| 2025-05-29 |
23.33 |
24.13 |
23.22 |
23.88 |
3.5M |
| 2025-05-28 |
24.20 |
24.50 |
23.51 |
23.63 |
3.1M |
| 2025-05-27 |
24.70 |
24.70 |
23.86 |
24.30 |
4.8M |
| 2025-05-26 |
24.22 |
24.61 |
23.80 |
24.48 |
4.2M |
| 2025-05-23 |
24.01 |
24.87 |
23.43 |
24.20 |
5.3M |
| 2025-05-22 |
24.03 |
25.10 |
23.91 |
24.15 |
5.9M |
| 2025-05-21 |
24.02 |
24.50 |
23.72 |
24.15 |
4.5M |
| 2025-05-20 |
23.20 |
24.12 |
22.95 |
24.01 |
4.8M |
| 2025-05-19 |
24.11 |
24.32 |
22.41 |
23.19 |
7.0M |
| 2025-05-16 |
24.04 |
24.66 |
24.01 |
24.25 |
4.2M |
| 2025-05-15 |
24.20 |
24.95 |
23.77 |
24.31 |
5.0M |
| 2025-05-14 |
24.44 |
24.85 |
23.63 |
23.76 |
5.8M |
| 2025-05-13 |
25.00 |
26.50 |
23.89 |
24.45 |
9.6M |
| 2025-05-12 |
22.57 |
25.10 |
22.46 |
24.77 |
9.7M |
| 2025-05-09 |
22.04 |
22.60 |
21.84 |
22.28 |
5.7M |
| 2025-05-08 |
21.50 |
22.18 |
21.48 |
22.05 |
5.3M |
| 2025-05-07 |
20.85 |
21.78 |
20.71 |
21.69 |
6.3M |
| 2025-05-06 |
20.26 |
20.66 |
19.97 |
20.45 |
3.4M |
| 2025-04-30 |
20.03 |
20.37 |
19.56 |
19.91 |
3.2M |
| 2025-04-29 |
19.48 |
20.15 |
19.21 |
19.67 |
4.9M |
| 2025-04-28 |
21.53 |
21.78 |
18.92 |
19.10 |
8.9M |
| 2025-04-25 |
21.47 |
22.33 |
20.93 |
21.45 |
6.2M |
| 2025-04-24 |
22.91 |
23.20 |
20.42 |
21.61 |
14.4M |
| 2025-04-23 |
20.98 |
23.22 |
20.55 |
22.91 |
12.5M |
| 2025-04-22 |
18.98 |
21.99 |
18.72 |
21.42 |
11.4M |
| 2025-04-21 |
18.30 |
18.96 |
17.88 |
18.72 |
6.6M |
| 2025-04-18 |
17.89 |
18.55 |
17.45 |
18.46 |
6.8M |
| 2025-04-17 |
17.57 |
17.84 |
17.43 |
17.73 |
3.6M |
| 2025-04-16 |
17.69 |
17.95 |
17.23 |
17.73 |
5.6M |
| 2025-04-15 |
17.50 |
17.77 |
17.24 |
17.68 |
5.9M |
| 2025-04-14 |
17.40 |
17.92 |
17.01 |
17.72 |
8.0M |
| 2025-04-11 |
16.50 |
17.66 |
16.11 |
17.34 |
8.5M |
| 2025-04-10 |
15.98 |
16.58 |
15.98 |
16.25 |
6.1M |
| 2025-04-09 |
13.86 |
16.15 |
12.79 |
16.08 |
7.1M |
| 2025-04-08 |
13.50 |
14.10 |
13.40 |
13.92 |
4.0M |
| 2025-04-07 |
15.69 |
15.69 |
13.02 |
13.02 |
5.9M |
| 2025-04-03 |
15.50 |
16.30 |
15.50 |
16.27 |
5.1M |
| 2025-04-02 |
15.54 |
15.95 |
15.36 |
15.69 |
1.8M |
| 2025-04-01 |
15.14 |
15.90 |
15.14 |
15.52 |
2.6M |
| 2025-03-31 |
15.27 |
15.29 |
14.84 |
15.14 |
2.3M |
| 2025-03-28 |
15.58 |
15.71 |
15.27 |
15.28 |
1.5M |
| 2025-03-27 |
15.78 |
15.88 |
15.19 |
15.57 |
2.5M |
| 2025-03-26 |
15.48 |
16.00 |
15.26 |
15.88 |
2.6M |
| 2025-03-25 |
15.60 |
15.69 |
15.25 |
15.43 |
2.8M |
| 2025-03-24 |
16.55 |
16.58 |
15.14 |
15.39 |
5.2M |
| 2025-03-21 |
16.21 |
17.26 |
16.15 |
16.34 |
6.4M |
| 2025-03-20 |
15.63 |
16.62 |
15.60 |
16.26 |
5.6M |
| 2025-03-19 |
15.40 |
15.85 |
15.24 |
15.71 |
4.1M |
| 2025-03-18 |
15.35 |
15.58 |
15.16 |
15.35 |
5.2M |
| 2025-03-17 |
16.73 |
16.89 |
14.94 |
15.17 |
10.9M |
| 2025-03-14 |
16.18 |
16.91 |
15.83 |
16.69 |
6.2M |
| 2025-03-13 |
15.80 |
16.10 |
15.44 |
16.09 |
3.8M |
| 2025-03-12 |
15.70 |
16.15 |
15.45 |
15.82 |
3.7M |
| 2025-03-11 |
15.07 |
15.75 |
15.07 |
15.55 |
3.3M |
| 2025-03-10 |
14.98 |
15.80 |
14.82 |
15.38 |
5.4M |
| 2025-03-07 |
15.02 |
15.05 |
14.79 |
14.89 |
2.1M |
| 2025-03-06 |
14.55 |
15.11 |
14.50 |
15.02 |
3.0M |
| 2025-03-05 |
14.45 |
14.55 |
14.31 |
14.55 |
2.5M |
| 2025-03-04 |
14.08 |
14.50 |
13.97 |
14.45 |
2.3M |
| 2025-03-03 |
14.16 |
14.56 |
13.98 |
14.10 |
2.4M |
| 2025-02-28 |
14.39 |
14.40 |
13.95 |
14.01 |
2.1M |
| 2025-02-27 |
14.52 |
14.52 |
13.95 |
14.29 |
3.2M |
| 2025-02-26 |
14.41 |
14.63 |
14.34 |
14.52 |
2.9M |
| 2025-02-25 |
14.15 |
14.92 |
14.14 |
14.43 |
4.0M |
| 2025-02-24 |
13.80 |
14.98 |
13.70 |
14.33 |
6.2M |
| 2025-02-21 |
13.85 |
13.94 |
13.60 |
13.77 |
1.8M |
| 2025-02-20 |
13.63 |
13.89 |
13.63 |
13.86 |
1.8M |
| 2025-02-19 |
13.27 |
13.73 |
13.21 |
13.68 |
2.2M |
| 2025-02-18 |
13.69 |
13.85 |
13.20 |
13.27 |
2.4M |
| 2025-02-17 |
13.40 |
13.88 |
13.40 |
13.72 |
2.1M |
| 2025-02-14 |
13.57 |
13.75 |
13.36 |
13.45 |
2.2M |
| 2025-02-13 |
13.77 |
13.86 |
13.55 |
13.57 |
2.4M |
| 2025-02-12 |
13.46 |
13.97 |
13.40 |
13.80 |
3.0M |
| 2025-02-11 |
13.28 |
13.47 |
13.06 |
13.45 |
2.5M |
| 2025-02-10 |
13.01 |
13.31 |
12.99 |
13.30 |
1.8M |
| 2025-02-07 |
13.06 |
13.41 |
12.82 |
13.00 |
2.7M |
| 2025-02-06 |
12.94 |
13.02 |
12.56 |
12.98 |
2.5M |
| 2025-02-05 |
12.26 |
12.78 |
12.26 |
12.70 |
3.3M |
| 2025-01-27 |
12.41 |
12.74 |
12.03 |
12.09 |
3.9M |
| 2025-01-24 |
12.32 |
12.56 |
12.20 |
12.52 |
2.5M |
| 2025-01-23 |
12.11 |
12.50 |
12.06 |
12.31 |
2.7M |
| 2025-01-22 |
12.14 |
12.16 |
11.73 |
11.98 |
2.0M |
| 2025-01-21 |
12.56 |
12.78 |
12.10 |
12.17 |
3.2M |
| 2025-01-20 |
12.21 |
12.71 |
11.92 |
12.49 |
3.5M |
| 2025-01-17 |
12.51 |
13.00 |
12.11 |
12.21 |
3.4M |
| 2025-01-16 |
12.59 |
12.73 |
12.34 |
12.48 |
2.3M |
| 2025-01-15 |
12.65 |
12.80 |
12.27 |
12.46 |
3.4M |
| 2025-01-14 |
11.63 |
12.45 |
11.57 |
12.35 |
3.9M |
| 2025-01-13 |
11.26 |
11.60 |
10.73 |
11.46 |
3.5M |
| 2025-01-10 |
11.92 |
12.05 |
11.21 |
11.26 |
2.7M |
| 2025-01-09 |
11.94 |
12.09 |
11.81 |
11.93 |
2.2M |
| 2025-01-08 |
12.04 |
12.19 |
11.50 |
11.94 |
2.9M |
| 2025-01-07 |
11.29 |
12.07 |
11.29 |
12.04 |
2.9M |
| 2025-01-06 |
11.36 |
11.60 |
10.80 |
11.34 |
3.1M |
| 2025-01-03 |
12.30 |
12.48 |
11.41 |
11.49 |
3.7M |
| 2025-01-02 |
12.43 |
12.76 |
12.06 |
12.22 |
3.1M |