| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.53 |
19.66 |
19.25 |
19.52 |
8,144.9K |
| 09:35 |
19.50 |
19.61 |
19.37 |
19.45 |
3,601.7K |
| 09:40 |
19.44 |
19.49 |
19.35 |
19.46 |
2,539.6K |
| 09:45 |
19.49 |
19.49 |
19.24 |
19.33 |
2,269.9K |
| 09:50 |
19.33 |
19.38 |
19.24 |
19.30 |
1,719.2K |
| 09:55 |
19.31 |
19.36 |
19.25 |
19.36 |
1,370.7K |
| 10:00 |
19.44 |
19.96 |
19.38 |
19.91 |
10,399.6K |
| 10:05 |
19.91 |
19.91 |
19.70 |
19.83 |
4,256.2K |
| 10:10 |
19.83 |
19.97 |
19.80 |
19.81 |
4,787.0K |
| 10:15 |
19.81 |
19.81 |
19.64 |
19.72 |
2,204.9K |
| 10:20 |
19.72 |
19.76 |
19.62 |
19.62 |
1,467.2K |
| 10:25 |
19.61 |
19.61 |
19.37 |
19.48 |
2,676.1K |
| 10:30 |
19.50 |
19.66 |
19.48 |
19.56 |
1,495.9K |
| 10:35 |
19.57 |
19.76 |
19.56 |
19.71 |
1,954.3K |
| 10:40 |
19.70 |
19.75 |
19.66 |
19.72 |
1,229.9K |
| 10:45 |
19.72 |
19.80 |
19.71 |
19.80 |
1,324.1K |
| 10:50 |
19.80 |
19.80 |
19.68 |
19.68 |
944.9K |
| 10:55 |
19.68 |
19.70 |
19.66 |
19.66 |
623.2K |
| 11:00 |
19.67 |
19.69 |
19.63 |
19.67 |
633.8K |
| 11:05 |
19.67 |
19.67 |
19.53 |
19.53 |
753.9K |
| 11:10 |
19.54 |
19.61 |
19.51 |
19.51 |
555.6K |
| 11:15 |
19.52 |
19.58 |
19.50 |
19.56 |
538.9K |
| 11:20 |
19.57 |
19.61 |
19.47 |
19.47 |
1,035.6K |
| 11:25 |
19.46 |
19.49 |
19.42 |
19.49 |
565.4K |
| 11:30 |
19.50 |
19.50 |
19.50 |
19.50 |
3.6K |
| 13:00 |
19.49 |
19.58 |
19.46 |
19.49 |
902.5K |
| 13:05 |
19.49 |
19.49 |
19.39 |
19.46 |
1,045.4K |
| 13:10 |
19.46 |
19.56 |
19.45 |
19.53 |
580.1K |
| 13:15 |
19.53 |
19.57 |
19.46 |
19.47 |
606.9K |
| 13:20 |
19.47 |
19.91 |
19.47 |
19.91 |
2,368.0K |
| 13:25 |
19.92 |
20.19 |
19.92 |
20.15 |
9,382.0K |
| 13:30 |
20.13 |
20.15 |
19.89 |
20.01 |
2,620.8K |
| 13:35 |
20.00 |
20.01 |
19.93 |
19.99 |
1,311.0K |
| 13:40 |
20.00 |
20.00 |
19.85 |
19.85 |
1,381.2K |
| 13:45 |
19.85 |
19.93 |
19.83 |
19.92 |
1,375.4K |
| 13:50 |
19.92 |
19.93 |
19.85 |
19.90 |
930.7K |
| 13:55 |
19.89 |
20.07 |
19.84 |
20.07 |
2,062.6K |
| 14:00 |
20.07 |
20.07 |
19.96 |
19.98 |
1,647.5K |
| 14:05 |
20.00 |
20.01 |
19.98 |
19.99 |
1,155.5K |
| 14:10 |
19.99 |
20.00 |
19.90 |
19.97 |
1,083.5K |
| 14:15 |
19.98 |
20.16 |
19.97 |
20.13 |
2,589.3K |
| 14:20 |
20.13 |
20.14 |
20.10 |
20.12 |
1,442.7K |
| 14:25 |
20.12 |
20.16 |
20.11 |
20.16 |
1,732.8K |
| 14:30 |
20.16 |
20.16 |
20.10 |
20.11 |
1,057.2K |
| 14:35 |
20.12 |
20.15 |
20.06 |
20.06 |
1,569.3K |
| 14:40 |
20.06 |
20.11 |
19.96 |
20.11 |
1,871.5K |
| 14:45 |
20.13 |
20.34 |
20.09 |
20.29 |
5,517.3K |
| 14:50 |
20.29 |
20.31 |
20.27 |
20.31 |
3,518.0K |
| 14:55 |
20.31 |
20.33 |
20.30 |
20.32 |
1,877.7K |
| 15:40 |
20.32 |
20.32 |
20.32 |
20.32 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
19.35 |
19.44 |
18.67 |
18.67 |
52.9M |
| 2025-09-25 |
20.39 |
20.67 |
19.68 |
19.72 |
61.9M |
| 2025-09-24 |
20.00 |
20.21 |
19.66 |
19.95 |
67.5M |
| 2025-09-23 |
19.52 |
20.35 |
19.23 |
20.32 |
108.0M |
| 2025-09-22 |
18.28 |
19.50 |
18.19 |
19.48 |
77.9M |
| 2025-09-19 |
18.42 |
18.75 |
18.08 |
18.12 |
32.6M |
| 2025-09-18 |
18.69 |
19.20 |
18.28 |
18.49 |
51.6M |
| 2025-09-17 |
18.75 |
18.80 |
18.53 |
18.60 |
30.4M |
| 2025-09-16 |
18.63 |
18.91 |
18.29 |
18.89 |
37.4M |
| 2025-09-15 |
19.05 |
19.06 |
18.63 |
18.66 |
37.5M |
| 2025-09-12 |
19.00 |
19.52 |
18.83 |
19.24 |
44.1M |
| 2025-09-11 |
18.87 |
19.13 |
18.47 |
19.04 |
40.6M |
| 2025-09-10 |
18.76 |
18.91 |
18.50 |
18.66 |
32.8M |
| 2025-09-09 |
18.54 |
19.32 |
18.33 |
18.99 |
61.1M |
| 2025-09-08 |
18.42 |
18.54 |
18.19 |
18.42 |
33.7M |
| 2025-09-05 |
18.15 |
18.43 |
17.79 |
18.42 |
35.5M |
| 2025-09-04 |
18.74 |
19.11 |
17.65 |
18.07 |
54.0M |
| 2025-09-03 |
20.34 |
20.40 |
18.78 |
18.85 |
57.2M |
| 2025-09-02 |
20.88 |
21.05 |
19.92 |
20.09 |
58.2M |
| 2025-09-01 |
20.97 |
21.26 |
20.70 |
21.09 |
57.0M |
| 2025-08-29 |
20.80 |
21.41 |
20.62 |
21.08 |
69.7M |
| 2025-08-28 |
20.45 |
20.91 |
19.88 |
20.84 |
76.7M |
| 2025-08-27 |
21.26 |
21.44 |
20.11 |
20.18 |
87.8M |
| 2025-08-26 |
21.82 |
21.92 |
21.17 |
21.23 |
77.4M |
| 2025-08-25 |
21.80 |
22.19 |
21.64 |
22.00 |
80.7M |
| 2025-08-22 |
21.06 |
21.88 |
21.06 |
21.69 |
75.1M |
| 2025-08-21 |
22.37 |
22.57 |
21.26 |
21.37 |
119.8M |
| 2025-08-20 |
22.29 |
23.80 |
21.85 |
22.74 |
130.9M |
| 2025-08-19 |
23.20 |
24.32 |
22.07 |
22.71 |
178.7M |
| 2025-08-18 |
20.90 |
24.42 |
20.81 |
23.13 |
203.2M |
| 2025-08-15 |
19.29 |
20.98 |
19.18 |
20.73 |
165.2M |
| 2025-08-14 |
19.21 |
20.50 |
18.58 |
19.77 |
179.7M |
| 2025-08-13 |
18.86 |
21.00 |
18.73 |
19.12 |
185.4M |
| 2025-08-12 |
17.97 |
18.48 |
17.83 |
18.10 |
51.6M |
| 2025-08-11 |
17.98 |
18.27 |
17.85 |
18.04 |
40.8M |
| 2025-08-08 |
18.15 |
18.55 |
17.94 |
17.94 |
58.2M |
| 2025-08-07 |
18.84 |
18.86 |
18.16 |
18.23 |
69.3M |
| 2025-08-06 |
17.96 |
18.88 |
17.88 |
18.63 |
104.4M |
| 2025-08-05 |
17.60 |
18.18 |
17.59 |
18.07 |
60.2M |
| 2025-08-04 |
17.15 |
17.59 |
17.02 |
17.57 |
31.2M |
| 2025-08-01 |
17.68 |
17.77 |
17.24 |
17.28 |
46.6M |
| 2025-07-31 |
18.08 |
18.35 |
17.73 |
17.78 |
57.6M |
| 2025-07-30 |
17.91 |
18.59 |
17.86 |
18.33 |
90.3M |
| 2025-07-29 |
17.72 |
18.00 |
17.65 |
18.00 |
43.5M |
| 2025-07-28 |
17.78 |
17.94 |
17.74 |
17.82 |
35.1M |
| 2025-07-25 |
18.09 |
18.18 |
17.78 |
17.83 |
47.8M |
| 2025-07-24 |
17.50 |
18.38 |
17.49 |
18.11 |
69.1M |
| 2025-07-23 |
18.06 |
18.07 |
17.52 |
17.52 |
65.2M |
| 2025-07-22 |
18.30 |
18.94 |
18.19 |
18.26 |
72.9M |
| 2025-07-21 |
18.62 |
18.68 |
18.20 |
18.41 |
56.4M |
| 2025-07-18 |
17.89 |
18.58 |
17.85 |
18.57 |
96.2M |
| 2025-07-17 |
17.74 |
17.94 |
17.45 |
17.90 |
50.5M |
| 2025-07-16 |
17.90 |
17.99 |
17.64 |
17.72 |
38.5M |
| 2025-07-15 |
17.73 |
17.98 |
17.63 |
17.85 |
41.1M |
| 2025-07-14 |
17.81 |
18.02 |
17.70 |
17.80 |
39.1M |
| 2025-07-11 |
17.67 |
18.16 |
17.67 |
17.96 |
66.2M |
| 2025-07-10 |
17.78 |
17.85 |
17.44 |
17.59 |
56.7M |
| 2025-07-09 |
18.25 |
18.39 |
17.74 |
17.87 |
70.9M |
| 2025-07-08 |
18.10 |
18.52 |
18.01 |
18.24 |
65.1M |
| 2025-07-07 |
18.02 |
18.47 |
17.72 |
18.31 |
70.6M |
| 2025-07-04 |
18.20 |
18.38 |
17.88 |
18.02 |
95.2M |
| 2025-07-03 |
18.96 |
19.98 |
18.52 |
18.60 |
142.4M |
| 2025-07-02 |
20.15 |
21.16 |
19.03 |
19.39 |
221.3M |
| 2025-07-01 |
17.84 |
18.88 |
17.61 |
18.36 |
125.9M |
| 2025-06-30 |
17.67 |
18.08 |
17.67 |
17.90 |
75.5M |
| 2025-06-27 |
17.60 |
18.23 |
17.54 |
17.62 |
85.2M |
| 2025-06-26 |
17.19 |
18.90 |
17.12 |
17.73 |
128.8M |
| 2025-06-25 |
16.50 |
17.28 |
16.49 |
17.19 |
82.8M |
| 2025-06-24 |
16.14 |
16.66 |
16.00 |
16.46 |
54.2M |
| 2025-06-23 |
15.66 |
16.47 |
15.66 |
16.31 |
49.7M |
| 2025-06-20 |
15.96 |
16.37 |
15.80 |
15.82 |
44.4M |
| 2025-06-19 |
17.05 |
17.05 |
16.07 |
16.11 |
76.2M |
| 2025-06-18 |
17.12 |
17.55 |
17.09 |
17.18 |
49.1M |
| 2025-06-17 |
17.57 |
17.57 |
17.09 |
17.19 |
53.2M |
| 2025-06-16 |
17.10 |
17.74 |
16.91 |
17.55 |
60.7M |
| 2025-06-13 |
17.00 |
17.78 |
16.56 |
17.33 |
92.5M |
| 2025-06-12 |
17.25 |
17.64 |
16.86 |
17.19 |
67.5M |
| 2025-06-11 |
17.51 |
17.94 |
17.37 |
17.40 |
60.0M |
| 2025-06-10 |
18.70 |
18.70 |
17.40 |
17.59 |
102.1M |
| 2025-06-09 |
18.52 |
18.97 |
18.40 |
18.59 |
90.7M |
| 2025-06-06 |
18.10 |
19.31 |
17.65 |
18.63 |
124.4M |
| 2025-06-05 |
18.50 |
19.18 |
18.10 |
18.13 |
124.4M |
| 2025-06-04 |
18.06 |
19.28 |
18.03 |
18.65 |
130.3M |
| 2025-06-03 |
18.01 |
18.55 |
17.80 |
18.19 |
111.1M |
| 2025-05-30 |
17.05 |
18.88 |
16.80 |
18.34 |
160.7M |
| 2025-05-29 |
16.97 |
17.53 |
16.89 |
17.27 |
100.4M |
| 2025-05-28 |
16.57 |
17.66 |
16.40 |
17.18 |
122.0M |
| 2025-05-27 |
16.98 |
16.98 |
16.37 |
16.52 |
67.8M |
| 2025-05-26 |
16.99 |
17.20 |
16.60 |
17.09 |
70.5M |
| 2025-05-23 |
16.43 |
17.35 |
16.29 |
16.85 |
101.5M |
| 2025-05-22 |
16.44 |
16.94 |
16.31 |
16.51 |
62.3M |
| 2025-05-21 |
17.00 |
17.33 |
16.61 |
16.65 |
91.2M |
| 2025-05-20 |
15.80 |
17.22 |
15.51 |
17.15 |
130.4M |
| 2025-05-19 |
15.83 |
16.16 |
15.67 |
15.94 |
53.7M |
| 2025-05-16 |
15.67 |
16.29 |
15.67 |
15.83 |
59.2M |
| 2025-05-15 |
16.35 |
16.35 |
15.65 |
15.67 |
69.1M |
| 2025-05-14 |
16.31 |
16.75 |
16.14 |
16.48 |
65.4M |
| 2025-05-13 |
17.01 |
17.11 |
16.32 |
16.39 |
86.3M |
| 2025-05-12 |
16.24 |
17.60 |
16.13 |
16.91 |
118.6M |
| 2025-05-09 |
17.00 |
17.28 |
16.16 |
16.17 |
97.1M |
| 2025-05-08 |
16.71 |
17.29 |
16.52 |
16.78 |
111.2M |
| 2025-05-07 |
16.75 |
17.98 |
16.25 |
17.13 |
169.0M |
| 2025-05-06 |
15.75 |
16.88 |
15.75 |
16.48 |
126.7M |
| 2025-04-30 |
15.28 |
15.78 |
14.88 |
15.36 |
111.1M |
| 2025-04-29 |
14.23 |
15.18 |
14.07 |
15.14 |
104.5M |
| 2025-04-28 |
14.30 |
14.79 |
14.12 |
14.49 |
66.0M |
| 2025-04-25 |
14.43 |
14.75 |
14.21 |
14.46 |
73.2M |
| 2025-04-24 |
14.90 |
14.91 |
14.35 |
14.43 |
99.3M |
| 2025-04-23 |
14.50 |
15.87 |
14.12 |
15.12 |
168.6M |
| 2025-04-22 |
14.04 |
15.06 |
13.93 |
14.75 |
132.8M |
| 2025-04-21 |
13.43 |
14.22 |
13.37 |
14.18 |
90.7M |
| 2025-04-18 |
13.30 |
13.99 |
13.22 |
13.63 |
100.9M |
| 2025-04-17 |
13.44 |
13.77 |
13.27 |
13.27 |
48.0M |
| 2025-04-16 |
13.86 |
13.91 |
13.12 |
13.44 |
68.3M |
| 2025-04-15 |
14.20 |
14.31 |
13.74 |
13.90 |
71.3M |
| 2025-04-14 |
14.01 |
14.54 |
14.01 |
14.33 |
93.2M |
| 2025-04-11 |
14.26 |
14.35 |
13.78 |
13.87 |
101.8M |
| 2025-04-10 |
14.18 |
14.85 |
13.78 |
14.04 |
183.8M |
| 2025-04-09 |
12.65 |
14.32 |
11.73 |
14.18 |
196.3M |
| 2025-04-08 |
12.02 |
13.08 |
12.02 |
12.45 |
141.2M |
| 2025-04-07 |
13.32 |
13.68 |
11.56 |
11.58 |
122.7M |
| 2025-04-03 |
14.81 |
15.15 |
14.37 |
14.45 |
88.4M |
| 2025-04-02 |
15.54 |
15.76 |
15.02 |
15.10 |
90.0M |
| 2025-04-01 |
15.93 |
16.30 |
15.32 |
15.36 |
115.8M |
| 2025-03-31 |
16.04 |
16.16 |
15.07 |
15.60 |
113.0M |
| 2025-03-28 |
16.76 |
16.88 |
16.02 |
16.06 |
130.8M |
| 2025-03-27 |
17.89 |
18.23 |
16.34 |
16.50 |
193.1M |
| 2025-03-26 |
17.66 |
19.44 |
17.66 |
18.25 |
188.5M |
| 2025-03-25 |
19.55 |
20.00 |
17.41 |
18.02 |
216.0M |
| 2025-03-24 |
19.24 |
20.99 |
18.40 |
20.62 |
249.4M |
| 2025-03-21 |
18.48 |
21.30 |
18.48 |
19.43 |
288.3M |
| 2025-03-20 |
17.50 |
18.88 |
16.60 |
17.88 |
235.4M |
| 2025-03-19 |
16.91 |
18.96 |
16.91 |
18.05 |
246.4M |
| 2025-03-18 |
17.10 |
18.58 |
16.83 |
17.30 |
268.4M |
| 2025-03-17 |
16.50 |
18.45 |
16.50 |
17.28 |
277.5M |
| 2025-03-14 |
13.50 |
15.42 |
13.19 |
15.42 |
226.9M |
| 2025-03-13 |
11.99 |
12.88 |
11.78 |
12.85 |
136.1M |
| 2025-03-12 |
11.94 |
12.23 |
11.80 |
11.81 |
41.3M |
| 2025-03-11 |
11.48 |
11.87 |
11.44 |
11.77 |
28.5M |
| 2025-03-10 |
12.00 |
12.09 |
11.58 |
11.76 |
44.7M |
| 2025-03-07 |
12.08 |
12.54 |
11.99 |
12.09 |
59.1M |
| 2025-03-06 |
11.93 |
12.56 |
11.93 |
12.21 |
75.3M |
| 2025-03-05 |
12.01 |
12.41 |
11.62 |
11.88 |
71.0M |
| 2025-03-04 |
11.07 |
11.52 |
11.00 |
11.51 |
43.7M |
| 2025-03-03 |
11.20 |
11.51 |
11.06 |
11.19 |
44.8M |
| 2025-02-28 |
11.84 |
12.30 |
11.15 |
11.29 |
65.4M |
| 2025-02-27 |
12.27 |
12.77 |
11.76 |
12.12 |
75.3M |
| 2025-02-26 |
12.69 |
12.86 |
12.30 |
12.37 |
71.8M |
| 2025-02-25 |
12.61 |
13.16 |
12.32 |
12.69 |
114.7M |
| 2025-02-24 |
12.84 |
14.13 |
12.75 |
13.40 |
151.4M |
| 2025-02-21 |
12.47 |
13.44 |
12.45 |
12.92 |
170.5M |
| 2025-02-20 |
13.70 |
13.97 |
12.18 |
12.38 |
203.6M |
| 2025-02-19 |
12.03 |
13.56 |
11.80 |
13.56 |
193.6M |
| 2025-02-18 |
12.09 |
12.09 |
10.74 |
11.30 |
175.5M |
| 2025-02-17 |
10.66 |
10.66 |
10.66 |
10.66 |
5.3M |
| 2025-01-23 |
8.93 |
9.12 |
8.83 |
8.88 |
28.9M |
| 2025-01-22 |
8.51 |
8.92 |
8.44 |
8.91 |
30.4M |
| 2025-01-21 |
8.64 |
8.73 |
8.43 |
8.59 |
13.6M |
| 2025-01-20 |
8.64 |
8.77 |
8.55 |
8.64 |
16.0M |
| 2025-01-17 |
8.53 |
8.79 |
8.52 |
8.60 |
16.2M |
| 2025-01-16 |
8.64 |
8.77 |
8.53 |
8.59 |
20.3M |
| 2025-01-15 |
8.61 |
8.75 |
8.54 |
8.58 |
21.8M |
| 2025-01-14 |
8.22 |
8.67 |
8.12 |
8.65 |
29.0M |
| 2025-01-13 |
7.96 |
8.15 |
7.64 |
8.05 |
16.7M |
| 2025-01-10 |
8.18 |
8.42 |
8.05 |
8.06 |
24.0M |
| 2025-01-09 |
8.03 |
8.54 |
8.00 |
8.22 |
30.5M |
| 2025-01-08 |
7.81 |
8.28 |
7.78 |
8.17 |
31.4M |
| 2025-01-07 |
7.52 |
7.90 |
7.46 |
7.88 |
18.8M |
| 2025-01-06 |
7.53 |
7.70 |
7.38 |
7.46 |
15.4M |
| 2025-01-03 |
7.95 |
7.99 |
7.54 |
7.56 |
18.0M |
| 2025-01-02 |
8.18 |
8.26 |
7.82 |
7.93 |
21.5M |