| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
20.00 |
20.05 |
19.80 |
20.00 |
314.7K |
| 09:35 |
19.99 |
20.04 |
19.90 |
19.99 |
207.3K |
| 09:40 |
20.03 |
20.12 |
20.01 |
20.07 |
285.9K |
| 09:45 |
20.05 |
20.06 |
19.95 |
19.95 |
104.7K |
| 09:50 |
19.96 |
19.96 |
19.69 |
19.69 |
357.8K |
| 09:55 |
19.69 |
19.80 |
19.65 |
19.74 |
187.1K |
| 10:00 |
19.73 |
19.76 |
19.64 |
19.66 |
315.5K |
| 10:05 |
19.65 |
19.75 |
19.62 |
19.71 |
100.5K |
| 10:10 |
19.71 |
19.73 |
19.58 |
19.63 |
156.5K |
| 10:15 |
19.63 |
19.66 |
19.61 |
19.65 |
60.6K |
| 10:20 |
19.63 |
19.66 |
19.58 |
19.64 |
110.7K |
| 10:25 |
19.65 |
19.75 |
19.64 |
19.65 |
48.7K |
| 10:30 |
19.65 |
19.70 |
19.65 |
19.68 |
39.3K |
| 10:35 |
19.68 |
19.68 |
19.61 |
19.63 |
46.7K |
| 10:40 |
19.64 |
19.64 |
19.60 |
19.64 |
44.0K |
| 10:45 |
19.65 |
19.71 |
19.64 |
19.68 |
29.9K |
| 10:50 |
19.69 |
19.70 |
19.65 |
19.66 |
36.9K |
| 10:55 |
19.67 |
19.70 |
19.66 |
19.69 |
17.6K |
| 11:00 |
19.69 |
19.96 |
19.69 |
19.90 |
151.2K |
| 11:05 |
19.94 |
20.18 |
19.93 |
20.07 |
224.4K |
| 11:10 |
20.07 |
20.17 |
20.03 |
20.13 |
160.3K |
| 11:15 |
20.11 |
20.20 |
20.04 |
20.11 |
78.5K |
| 11:20 |
20.07 |
20.15 |
20.04 |
20.07 |
129.5K |
| 11:25 |
20.07 |
20.27 |
20.06 |
20.08 |
180.8K |
| 13:00 |
20.09 |
20.18 |
19.98 |
20.13 |
185.2K |
| 13:05 |
20.13 |
20.29 |
20.10 |
20.20 |
158.8K |
| 13:10 |
20.20 |
20.30 |
20.19 |
20.22 |
63.5K |
| 13:15 |
20.23 |
20.26 |
20.17 |
20.17 |
105.2K |
| 13:20 |
20.17 |
20.19 |
20.10 |
20.10 |
44.7K |
| 13:25 |
20.09 |
20.11 |
20.07 |
20.08 |
62.0K |
| 13:30 |
20.08 |
20.09 |
19.98 |
20.00 |
197.9K |
| 13:35 |
19.99 |
20.08 |
19.98 |
20.01 |
90.3K |
| 13:40 |
20.03 |
20.16 |
20.01 |
20.03 |
80.4K |
| 13:45 |
20.02 |
20.15 |
19.99 |
20.07 |
50.1K |
| 13:50 |
20.06 |
20.06 |
19.91 |
19.94 |
98.9K |
| 13:55 |
19.94 |
20.00 |
19.87 |
19.87 |
114.0K |
| 14:00 |
19.86 |
20.02 |
19.85 |
19.92 |
92.8K |
| 14:05 |
19.91 |
19.99 |
19.87 |
19.91 |
52.6K |
| 14:10 |
19.92 |
20.00 |
19.89 |
19.95 |
141.2K |
| 14:15 |
19.94 |
20.02 |
19.94 |
19.98 |
54.6K |
| 14:20 |
19.95 |
20.01 |
19.89 |
19.89 |
50.8K |
| 14:25 |
19.90 |
20.00 |
19.85 |
19.90 |
66.0K |
| 14:30 |
19.89 |
19.94 |
19.80 |
19.82 |
88.1K |
| 14:35 |
19.82 |
19.83 |
19.79 |
19.79 |
73.2K |
| 14:40 |
19.79 |
19.90 |
19.78 |
19.82 |
77.2K |
| 14:45 |
19.83 |
19.90 |
19.83 |
19.85 |
81.4K |
| 14:50 |
19.85 |
19.86 |
19.79 |
19.80 |
151.5K |
| 14:55 |
19.81 |
19.84 |
19.80 |
19.81 |
22.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
19.95 |
20.17 |
19.45 |
19.88 |
3.7M |
| 2025-09-26 |
20.10 |
20.30 |
19.58 |
19.83 |
5.6M |
| 2025-09-25 |
20.06 |
20.44 |
19.87 |
20.20 |
8.8M |
| 2025-09-24 |
19.17 |
19.53 |
19.01 |
19.33 |
6.2M |
| 2025-09-23 |
19.70 |
19.70 |
18.68 |
19.17 |
6.4M |
| 2025-09-22 |
19.93 |
20.18 |
19.45 |
19.67 |
6.4M |
| 2025-09-19 |
20.21 |
20.88 |
19.92 |
19.94 |
6.9M |
| 2025-09-18 |
20.50 |
21.29 |
20.03 |
20.19 |
7.8M |
| 2025-09-17 |
20.86 |
20.99 |
20.26 |
20.39 |
6.1M |
| 2025-09-16 |
20.90 |
21.10 |
20.58 |
20.90 |
3.3M |
| 2025-09-15 |
20.62 |
21.36 |
20.48 |
20.91 |
6.2M |
| 2025-09-12 |
20.82 |
21.20 |
20.48 |
20.68 |
3.4M |
| 2025-09-11 |
20.40 |
20.95 |
19.97 |
20.80 |
3.7M |
| 2025-09-10 |
20.25 |
20.75 |
20.18 |
20.24 |
2.9M |
| 2025-09-09 |
21.01 |
21.25 |
20.27 |
20.29 |
3.4M |
| 2025-09-08 |
20.52 |
21.25 |
20.20 |
21.00 |
5.6M |
| 2025-09-05 |
20.00 |
20.50 |
19.78 |
20.50 |
4.2M |
| 2025-09-04 |
21.00 |
21.12 |
19.75 |
20.12 |
5.2M |
| 2025-09-03 |
21.72 |
22.08 |
20.87 |
20.98 |
4.3M |
| 2025-09-02 |
22.42 |
22.55 |
21.37 |
21.66 |
10.1M |
| 2025-09-01 |
22.46 |
23.21 |
22.14 |
22.91 |
7.9M |
| 2025-08-29 |
22.44 |
22.67 |
21.75 |
22.15 |
8.7M |
| 2025-08-28 |
21.59 |
23.07 |
21.10 |
22.44 |
11.6M |
| 2025-08-27 |
21.96 |
22.58 |
21.51 |
21.55 |
9.3M |
| 2025-08-26 |
22.50 |
22.50 |
21.89 |
21.89 |
6.0M |
| 2025-08-25 |
22.37 |
22.67 |
21.79 |
22.30 |
7.6M |
| 2025-08-22 |
21.97 |
22.75 |
21.91 |
22.37 |
7.9M |
| 2025-08-21 |
21.95 |
22.50 |
21.78 |
21.95 |
8.0M |
| 2025-08-20 |
21.50 |
21.92 |
21.03 |
21.89 |
5.1M |
| 2025-08-19 |
21.69 |
21.77 |
21.23 |
21.56 |
6.0M |
| 2025-08-18 |
20.40 |
22.00 |
20.30 |
21.68 |
9.4M |
| 2025-08-15 |
19.97 |
20.47 |
19.81 |
20.41 |
4.6M |
| 2025-08-14 |
20.80 |
20.97 |
19.95 |
20.08 |
6.9M |
| 2025-08-13 |
20.96 |
21.04 |
20.75 |
20.90 |
3.7M |
| 2025-08-12 |
21.07 |
21.16 |
20.70 |
20.87 |
3.6M |
| 2025-08-11 |
20.78 |
21.26 |
20.75 |
21.07 |
4.6M |
| 2025-08-08 |
21.30 |
21.40 |
20.61 |
20.70 |
5.4M |
| 2025-08-07 |
21.41 |
21.55 |
21.00 |
21.29 |
5.0M |
| 2025-08-06 |
21.00 |
21.55 |
20.77 |
21.38 |
6.3M |
| 2025-08-05 |
21.11 |
21.49 |
20.77 |
20.99 |
5.4M |
| 2025-08-04 |
20.50 |
21.49 |
20.27 |
21.42 |
8.6M |
| 2025-08-01 |
21.88 |
22.28 |
20.22 |
21.12 |
13.8M |
| 2025-07-31 |
19.22 |
21.32 |
19.22 |
20.80 |
15.3M |
| 2025-07-30 |
19.79 |
19.88 |
19.16 |
19.28 |
5.5M |
| 2025-07-29 |
19.39 |
20.22 |
19.11 |
19.79 |
6.7M |
| 2025-07-28 |
19.30 |
19.53 |
18.90 |
19.37 |
5.8M |
| 2025-07-25 |
19.07 |
19.70 |
19.02 |
19.19 |
5.8M |
| 2025-07-24 |
18.88 |
19.13 |
18.80 |
19.07 |
2.5M |
| 2025-07-23 |
18.90 |
19.14 |
18.77 |
18.88 |
3.7M |
| 2025-07-22 |
19.56 |
19.64 |
18.80 |
18.90 |
6.3M |
| 2025-07-21 |
19.94 |
19.97 |
19.51 |
19.61 |
4.0M |
| 2025-07-18 |
20.25 |
20.39 |
19.82 |
19.94 |
3.5M |
| 2025-07-17 |
19.81 |
20.53 |
19.48 |
20.12 |
6.3M |
| 2025-07-16 |
19.97 |
20.39 |
19.50 |
20.17 |
5.8M |
| 2025-07-15 |
19.14 |
19.66 |
18.76 |
19.55 |
4.6M |
| 2025-07-14 |
19.37 |
19.55 |
19.10 |
19.14 |
3.0M |
| 2025-07-11 |
19.10 |
19.65 |
18.98 |
19.48 |
3.5M |
| 2025-07-10 |
19.36 |
19.36 |
19.05 |
19.15 |
2.7M |
| 2025-07-09 |
19.22 |
19.40 |
18.90 |
19.36 |
3.2M |
| 2025-07-08 |
18.90 |
19.19 |
18.77 |
19.17 |
2.7M |
| 2025-07-07 |
19.09 |
19.27 |
18.80 |
18.88 |
3.0M |
| 2025-07-04 |
19.32 |
19.51 |
19.06 |
19.20 |
2.8M |
| 2025-07-03 |
19.34 |
19.44 |
19.14 |
19.26 |
1.9M |
| 2025-07-02 |
19.47 |
19.63 |
19.12 |
19.25 |
2.9M |
| 2025-07-01 |
20.51 |
20.53 |
19.34 |
19.63 |
5.7M |
| 2025-06-30 |
20.39 |
20.54 |
20.01 |
20.39 |
4.8M |
| 2025-06-27 |
20.55 |
21.17 |
20.26 |
20.38 |
5.0M |
| 2025-06-26 |
20.75 |
21.35 |
20.52 |
20.66 |
5.1M |
| 2025-06-25 |
20.28 |
21.40 |
20.00 |
20.65 |
7.0M |
| 2025-06-24 |
19.62 |
20.24 |
19.62 |
20.20 |
2.7M |
| 2025-06-23 |
19.05 |
19.84 |
19.02 |
19.84 |
1.6M |
| 2025-06-20 |
19.94 |
20.08 |
19.13 |
19.18 |
2.0M |
| 2025-06-19 |
20.15 |
20.78 |
19.82 |
19.89 |
2.3M |
| 2025-06-18 |
20.44 |
20.70 |
20.07 |
20.13 |
1.7M |
| 2025-06-17 |
21.16 |
21.27 |
20.25 |
20.33 |
3.7M |
| 2025-06-16 |
20.71 |
21.80 |
20.71 |
21.20 |
3.6M |
| 2025-06-13 |
20.87 |
21.58 |
20.62 |
21.01 |
5.4M |
| 2025-06-12 |
20.90 |
21.20 |
20.53 |
20.87 |
2.1M |
| 2025-06-11 |
21.27 |
21.59 |
20.52 |
20.88 |
4.2M |
| 2025-06-10 |
20.70 |
21.70 |
20.50 |
21.47 |
6.2M |
| 2025-06-09 |
20.42 |
20.88 |
20.16 |
20.70 |
2.6M |
| 2025-06-06 |
20.20 |
20.87 |
19.89 |
20.38 |
3.6M |
| 2025-06-05 |
19.92 |
20.29 |
19.61 |
20.15 |
2.2M |
| 2025-06-04 |
19.79 |
19.93 |
19.66 |
19.80 |
1.2M |
| 2025-06-03 |
19.55 |
20.25 |
19.53 |
19.79 |
2.5M |
| 2025-05-30 |
20.16 |
20.19 |
19.55 |
19.60 |
1.7M |
| 2025-05-29 |
19.29 |
20.31 |
19.29 |
20.24 |
3.1M |
| 2025-05-28 |
19.49 |
19.58 |
19.05 |
19.25 |
1.7M |
| 2025-05-27 |
20.30 |
20.30 |
19.23 |
19.45 |
2.8M |
| 2025-05-26 |
19.99 |
20.24 |
19.85 |
20.00 |
1.5M |
| 2025-05-23 |
20.29 |
20.45 |
19.87 |
19.90 |
1.7M |
| 2025-05-22 |
20.68 |
20.85 |
20.25 |
20.32 |
1.4M |
| 2025-05-21 |
21.09 |
21.09 |
20.46 |
20.60 |
1.4M |
| 2025-05-20 |
21.11 |
21.20 |
20.52 |
20.88 |
2.1M |
| 2025-05-19 |
20.71 |
21.38 |
20.23 |
20.87 |
4.3M |
| 2025-05-16 |
20.23 |
20.79 |
19.92 |
20.50 |
2.7M |
| 2025-05-15 |
21.00 |
21.00 |
20.10 |
20.22 |
2.6M |
| 2025-05-14 |
20.97 |
21.25 |
20.59 |
20.85 |
2.7M |
| 2025-05-13 |
22.00 |
22.02 |
20.84 |
20.91 |
4.1M |
| 2025-05-12 |
21.13 |
21.76 |
20.93 |
21.56 |
3.8M |
| 2025-05-09 |
22.69 |
22.69 |
20.79 |
20.94 |
7.7M |
| 2025-05-08 |
22.74 |
23.73 |
22.43 |
22.66 |
5.3M |
| 2025-05-07 |
23.74 |
23.74 |
22.39 |
22.76 |
3.9M |
| 2025-05-06 |
21.51 |
23.47 |
21.50 |
23.25 |
6.3M |
| 2025-04-30 |
21.81 |
22.39 |
21.32 |
21.37 |
5.6M |
| 2025-04-29 |
21.79 |
22.45 |
21.01 |
21.70 |
5.4M |
| 2025-04-28 |
22.91 |
23.06 |
22.33 |
22.89 |
3.0M |
| 2025-04-25 |
22.20 |
23.34 |
21.93 |
22.97 |
3.7M |
| 2025-04-24 |
23.01 |
23.16 |
22.00 |
22.11 |
4.2M |
| 2025-04-23 |
24.08 |
24.43 |
22.93 |
23.08 |
3.8M |
| 2025-04-22 |
24.00 |
24.01 |
23.12 |
23.61 |
3.4M |
| 2025-04-21 |
22.65 |
24.04 |
22.60 |
23.76 |
4.2M |
| 2025-04-18 |
22.26 |
23.34 |
22.05 |
23.06 |
5.0M |
| 2025-04-17 |
21.98 |
22.77 |
21.52 |
22.16 |
5.0M |
| 2025-04-16 |
21.89 |
22.80 |
21.19 |
21.58 |
4.7M |
| 2025-04-15 |
20.99 |
22.66 |
20.90 |
21.88 |
6.7M |
| 2025-04-14 |
20.83 |
21.45 |
20.80 |
21.10 |
3.1M |
| 2025-04-11 |
20.55 |
21.27 |
20.16 |
20.71 |
3.4M |
| 2025-04-10 |
20.55 |
21.65 |
20.33 |
20.59 |
6.6M |
| 2025-04-09 |
19.44 |
20.65 |
17.86 |
20.40 |
6.3M |
| 2025-04-08 |
18.00 |
19.98 |
18.00 |
19.12 |
6.2M |
| 2025-04-07 |
21.09 |
21.85 |
18.40 |
18.40 |
4.2M |
| 2025-04-03 |
23.23 |
23.58 |
22.75 |
23.00 |
1.7M |
| 2025-04-02 |
23.50 |
23.84 |
23.09 |
23.38 |
2.7M |
| 2025-04-01 |
23.27 |
23.93 |
23.07 |
23.47 |
3.7M |
| 2025-03-31 |
23.85 |
23.85 |
22.73 |
23.28 |
6.2M |
| 2025-03-28 |
23.97 |
24.48 |
23.91 |
24.04 |
2.6M |
| 2025-03-27 |
25.44 |
26.24 |
23.90 |
23.97 |
6.3M |
| 2025-03-26 |
25.29 |
25.58 |
24.88 |
25.57 |
3.8M |
| 2025-03-25 |
23.98 |
26.14 |
23.68 |
25.36 |
7.5M |
| 2025-03-24 |
25.98 |
26.28 |
23.50 |
23.99 |
7.6M |
| 2025-03-21 |
27.30 |
27.30 |
25.45 |
25.93 |
10.5M |
| 2025-03-20 |
27.19 |
29.50 |
26.45 |
27.71 |
11.2M |
| 2025-03-19 |
27.94 |
29.98 |
26.70 |
26.95 |
9.1M |
| 2025-03-18 |
25.06 |
29.76 |
25.00 |
27.98 |
13.4M |
| 2025-03-17 |
25.13 |
25.40 |
24.75 |
25.05 |
3.8M |
| 2025-03-14 |
24.60 |
25.18 |
24.29 |
24.87 |
2.8M |
| 2025-03-13 |
25.30 |
25.30 |
24.46 |
24.83 |
2.9M |
| 2025-03-12 |
25.42 |
26.07 |
25.23 |
25.34 |
2.6M |
| 2025-03-11 |
25.11 |
25.76 |
25.00 |
25.45 |
3.9M |
| 2025-03-10 |
26.27 |
26.48 |
25.65 |
25.92 |
3.5M |
| 2025-03-07 |
27.21 |
27.59 |
26.12 |
26.51 |
4.8M |
| 2025-03-06 |
26.10 |
28.18 |
26.08 |
27.19 |
9.5M |
| 2025-03-05 |
26.24 |
26.47 |
25.51 |
26.00 |
4.0M |
| 2025-03-04 |
25.40 |
26.58 |
25.36 |
26.30 |
5.6M |
| 2025-03-03 |
24.87 |
27.50 |
24.47 |
25.88 |
7.8M |
| 2025-02-28 |
25.40 |
25.89 |
24.60 |
24.72 |
4.7M |
| 2025-02-27 |
26.02 |
26.21 |
24.77 |
25.39 |
5.1M |
| 2025-02-26 |
25.68 |
26.18 |
25.25 |
25.94 |
3.8M |
| 2025-02-25 |
25.42 |
26.32 |
25.08 |
25.68 |
6.7M |
| 2025-02-24 |
26.90 |
28.50 |
25.77 |
26.43 |
8.2M |
| 2025-02-21 |
26.58 |
28.45 |
25.90 |
27.45 |
9.3M |
| 2025-02-20 |
25.51 |
26.27 |
25.00 |
25.93 |
4.8M |
| 2025-02-19 |
25.37 |
25.94 |
24.88 |
25.70 |
6.4M |
| 2025-02-18 |
26.76 |
27.00 |
24.77 |
25.11 |
9.9M |
| 2025-02-17 |
29.00 |
29.00 |
26.80 |
27.06 |
12.1M |
| 2025-02-14 |
24.00 |
28.82 |
23.40 |
28.82 |
17.1M |
| 2025-02-13 |
22.90 |
24.38 |
22.40 |
24.02 |
10.8M |
| 2025-02-12 |
22.25 |
23.18 |
22.22 |
22.95 |
7.1M |
| 2025-02-11 |
23.73 |
23.73 |
22.22 |
22.58 |
9.1M |
| 2025-02-10 |
21.42 |
24.42 |
21.42 |
23.75 |
12.4M |
| 2025-02-07 |
21.30 |
22.66 |
21.30 |
21.65 |
11.2M |
| 2025-02-06 |
20.20 |
23.77 |
19.45 |
22.60 |
11.2M |
| 2025-02-05 |
19.60 |
21.98 |
19.50 |
20.95 |
8.6M |
| 2025-01-27 |
19.00 |
19.67 |
18.88 |
19.26 |
4.5M |
| 2025-01-24 |
17.20 |
19.35 |
17.20 |
18.95 |
6.7M |
| 2025-01-23 |
16.10 |
17.33 |
16.10 |
16.72 |
4.6M |
| 2025-01-22 |
16.35 |
16.35 |
15.88 |
16.02 |
1.5M |
| 2025-01-21 |
16.62 |
16.74 |
16.18 |
16.36 |
1.7M |
| 2025-01-20 |
16.58 |
16.84 |
16.30 |
16.44 |
1.6M |
| 2025-01-17 |
16.66 |
16.96 |
16.50 |
16.58 |
2.3M |
| 2025-01-16 |
17.17 |
17.44 |
16.80 |
16.90 |
2.3M |
| 2025-01-15 |
16.84 |
17.63 |
16.50 |
17.18 |
3.5M |
| 2025-01-14 |
16.40 |
16.86 |
16.25 |
16.74 |
2.5M |
| 2025-01-13 |
15.50 |
16.26 |
15.26 |
16.15 |
2.4M |
| 2025-01-10 |
16.50 |
16.85 |
15.52 |
15.57 |
2.6M |
| 2025-01-09 |
16.39 |
16.87 |
16.32 |
16.55 |
1.5M |
| 2025-01-08 |
16.83 |
17.08 |
16.14 |
16.45 |
2.4M |
| 2025-01-07 |
16.42 |
17.15 |
16.26 |
17.03 |
1.9M |
| 2025-01-06 |
17.28 |
17.35 |
16.13 |
16.44 |
2.8M |
| 2025-01-03 |
17.97 |
18.06 |
17.21 |
17.28 |
1.2M |
| 2025-01-02 |
18.04 |
18.35 |
17.56 |
17.91 |
2.0M |