| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.06 |
19.18 |
18.95 |
19.06 |
137.0K |
| 09:35 |
19.03 |
19.18 |
19.02 |
19.14 |
43.9K |
| 09:40 |
19.17 |
19.26 |
19.10 |
19.23 |
87.7K |
| 09:45 |
19.22 |
19.22 |
19.08 |
19.11 |
103.0K |
| 09:50 |
19.09 |
19.16 |
19.04 |
19.07 |
44.9K |
| 09:55 |
19.04 |
19.10 |
19.01 |
19.10 |
70.2K |
| 10:00 |
19.08 |
19.50 |
19.06 |
19.40 |
396.9K |
| 10:05 |
19.38 |
19.49 |
19.33 |
19.48 |
312.2K |
| 10:10 |
19.48 |
19.60 |
19.48 |
19.50 |
208.1K |
| 10:15 |
19.52 |
19.58 |
19.47 |
19.56 |
149.9K |
| 10:20 |
19.56 |
19.61 |
19.54 |
19.60 |
123.0K |
| 10:25 |
19.60 |
19.64 |
19.56 |
19.57 |
68.8K |
| 10:30 |
19.56 |
19.62 |
19.51 |
19.61 |
94.6K |
| 10:35 |
19.60 |
19.61 |
19.53 |
19.55 |
48.5K |
| 10:40 |
19.55 |
19.60 |
19.53 |
19.60 |
47.1K |
| 10:45 |
19.60 |
19.69 |
19.60 |
19.66 |
90.1K |
| 10:50 |
19.66 |
19.69 |
19.62 |
19.64 |
52.5K |
| 10:55 |
19.64 |
19.64 |
19.61 |
19.61 |
29.3K |
| 11:00 |
19.60 |
19.64 |
19.59 |
19.60 |
18.9K |
| 11:05 |
19.59 |
19.64 |
19.57 |
19.64 |
30.3K |
| 11:10 |
19.62 |
19.72 |
19.62 |
19.63 |
58.3K |
| 11:15 |
19.63 |
19.63 |
19.55 |
19.57 |
15.9K |
| 11:20 |
19.57 |
19.58 |
19.53 |
19.54 |
29.3K |
| 11:25 |
19.53 |
19.68 |
19.52 |
19.67 |
89.2K |
| 13:00 |
19.68 |
19.70 |
19.52 |
19.54 |
49.7K |
| 13:05 |
19.54 |
19.54 |
19.49 |
19.52 |
17.8K |
| 13:10 |
19.52 |
19.63 |
19.52 |
19.55 |
42.4K |
| 13:15 |
19.55 |
19.60 |
19.51 |
19.53 |
90.0K |
| 13:20 |
19.53 |
19.55 |
19.49 |
19.49 |
59.6K |
| 13:25 |
19.51 |
19.60 |
19.51 |
19.58 |
43.6K |
| 13:30 |
19.59 |
19.71 |
19.57 |
19.60 |
92.0K |
| 13:35 |
19.55 |
19.55 |
19.50 |
19.50 |
25.1K |
| 13:40 |
19.50 |
19.50 |
19.46 |
19.46 |
39.8K |
| 13:45 |
19.47 |
19.57 |
19.45 |
19.57 |
43.3K |
| 13:50 |
19.57 |
19.60 |
19.53 |
19.55 |
113.8K |
| 13:55 |
19.54 |
19.54 |
19.49 |
19.50 |
31.8K |
| 14:00 |
19.49 |
19.52 |
19.45 |
19.50 |
59.5K |
| 14:05 |
19.53 |
19.57 |
19.49 |
19.54 |
59.3K |
| 14:10 |
19.53 |
19.54 |
19.50 |
19.53 |
50.5K |
| 14:15 |
19.53 |
19.60 |
19.53 |
19.56 |
88.7K |
| 14:20 |
19.56 |
19.59 |
19.54 |
19.54 |
90.8K |
| 14:25 |
19.54 |
19.56 |
19.52 |
19.52 |
50.0K |
| 14:30 |
19.53 |
19.58 |
19.52 |
19.53 |
40.8K |
| 14:35 |
19.55 |
19.56 |
19.52 |
19.54 |
49.6K |
| 14:40 |
19.54 |
19.54 |
19.49 |
19.51 |
130.8K |
| 14:45 |
19.52 |
19.58 |
19.51 |
19.56 |
150.2K |
| 14:50 |
19.57 |
19.57 |
19.49 |
19.50 |
51.4K |
| 14:55 |
19.50 |
19.53 |
19.50 |
19.52 |
36.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
19.68 |
19.68 |
19.14 |
19.21 |
2.8M |
| 2025-09-26 |
18.95 |
19.72 |
18.95 |
19.54 |
3.9M |
| 2025-09-25 |
19.06 |
19.30 |
18.84 |
19.06 |
2.6M |
| 2025-09-24 |
19.26 |
19.30 |
18.74 |
19.19 |
2.8M |
| 2025-09-23 |
19.30 |
19.38 |
18.48 |
18.97 |
4.9M |
| 2025-09-22 |
19.27 |
19.65 |
18.91 |
19.36 |
4.7M |
| 2025-09-19 |
19.75 |
20.00 |
19.19 |
19.19 |
6.6M |
| 2025-09-18 |
19.32 |
21.22 |
19.11 |
19.80 |
12.7M |
| 2025-09-17 |
19.20 |
19.85 |
18.89 |
19.29 |
5.3M |
| 2025-09-16 |
19.46 |
19.59 |
19.00 |
19.20 |
4.8M |
| 2025-09-15 |
20.01 |
20.22 |
19.31 |
19.46 |
6.6M |
| 2025-09-12 |
19.65 |
20.77 |
19.16 |
20.27 |
8.6M |
| 2025-09-11 |
18.61 |
19.39 |
18.53 |
19.38 |
5.3M |
| 2025-09-10 |
18.50 |
19.05 |
18.46 |
18.70 |
4.3M |
| 2025-09-09 |
18.30 |
18.53 |
18.12 |
18.50 |
4.1M |
| 2025-09-08 |
18.24 |
18.76 |
17.93 |
18.48 |
5.0M |
| 2025-09-05 |
17.50 |
18.30 |
17.40 |
18.26 |
5.4M |
| 2025-09-04 |
17.90 |
17.90 |
17.17 |
17.49 |
5.8M |
| 2025-09-03 |
17.40 |
18.22 |
17.32 |
17.95 |
7.6M |
| 2025-09-02 |
17.78 |
17.78 |
16.87 |
17.44 |
4.1M |
| 2025-09-01 |
17.25 |
17.78 |
17.20 |
17.58 |
4.1M |
| 2025-08-29 |
17.27 |
17.38 |
17.00 |
17.23 |
2.6M |
| 2025-08-28 |
17.29 |
17.76 |
16.70 |
17.38 |
4.9M |
| 2025-08-27 |
17.76 |
17.92 |
17.12 |
17.15 |
4.8M |
| 2025-08-26 |
17.70 |
18.08 |
17.51 |
17.65 |
4.9M |
| 2025-08-25 |
17.48 |
17.48 |
17.13 |
17.35 |
3.7M |
| 2025-08-22 |
17.55 |
17.98 |
17.28 |
17.39 |
3.4M |
| 2025-08-21 |
17.54 |
18.12 |
17.16 |
17.65 |
5.0M |
| 2025-08-20 |
17.37 |
17.49 |
17.18 |
17.45 |
2.7M |
| 2025-08-19 |
17.10 |
17.35 |
16.93 |
17.21 |
3.3M |
| 2025-08-18 |
17.39 |
17.44 |
16.97 |
17.02 |
5.1M |
| 2025-08-15 |
17.22 |
17.77 |
17.05 |
17.27 |
3.6M |
| 2025-08-14 |
17.80 |
17.97 |
17.10 |
17.26 |
4.6M |
| 2025-08-13 |
17.77 |
17.89 |
17.56 |
17.66 |
3.4M |
| 2025-08-12 |
18.00 |
18.00 |
17.39 |
17.75 |
4.3M |
| 2025-08-11 |
17.74 |
17.79 |
17.16 |
17.49 |
5.1M |
| 2025-08-08 |
16.75 |
17.15 |
16.62 |
17.04 |
4.1M |
| 2025-08-07 |
17.06 |
17.25 |
16.78 |
16.78 |
4.0M |
| 2025-08-06 |
16.91 |
17.23 |
16.75 |
17.12 |
4.6M |
| 2025-08-05 |
16.91 |
16.99 |
16.74 |
16.83 |
3.5M |
| 2025-08-04 |
16.75 |
16.91 |
16.49 |
16.81 |
4.1M |
| 2025-08-01 |
16.19 |
16.62 |
16.07 |
16.59 |
4.2M |
| 2025-07-31 |
16.27 |
16.46 |
16.07 |
16.18 |
3.1M |
| 2025-07-30 |
16.56 |
16.62 |
16.10 |
16.27 |
3.5M |
| 2025-07-29 |
16.70 |
16.97 |
16.45 |
16.56 |
4.7M |
| 2025-07-28 |
16.38 |
17.14 |
16.31 |
16.89 |
6.8M |
| 2025-07-25 |
16.21 |
16.58 |
15.97 |
16.40 |
4.5M |
| 2025-07-24 |
16.14 |
16.78 |
16.05 |
16.22 |
3.7M |
| 2025-07-23 |
16.50 |
16.50 |
16.13 |
16.14 |
3.6M |
| 2025-07-22 |
16.25 |
16.57 |
16.16 |
16.49 |
5.2M |
| 2025-07-21 |
15.84 |
17.15 |
15.84 |
16.30 |
6.0M |
| 2025-07-18 |
15.98 |
16.02 |
15.75 |
15.84 |
2.3M |
| 2025-07-17 |
16.08 |
16.20 |
15.85 |
15.91 |
4.6M |
| 2025-07-16 |
15.82 |
16.48 |
15.72 |
16.28 |
6.2M |
| 2025-07-15 |
15.57 |
17.15 |
15.55 |
15.78 |
6.0M |
| 2025-07-14 |
15.26 |
15.67 |
15.24 |
15.60 |
2.7M |
| 2025-07-11 |
15.17 |
15.33 |
15.00 |
15.22 |
2.3M |
| 2025-07-10 |
15.62 |
15.62 |
15.33 |
15.48 |
1.7M |
| 2025-07-09 |
15.68 |
15.77 |
15.48 |
15.55 |
1.8M |
| 2025-07-08 |
15.51 |
15.70 |
15.50 |
15.66 |
1.6M |
| 2025-07-07 |
15.48 |
15.67 |
15.31 |
15.57 |
2.0M |
| 2025-07-04 |
15.48 |
15.77 |
15.23 |
15.29 |
2.1M |
| 2025-07-03 |
15.21 |
15.58 |
15.13 |
15.53 |
2.4M |
| 2025-07-02 |
15.42 |
15.42 |
15.04 |
15.17 |
2.2M |
| 2025-07-01 |
15.51 |
15.51 |
15.25 |
15.33 |
1.0M |
| 2025-06-30 |
15.51 |
15.51 |
15.21 |
15.38 |
1.3M |
| 2025-06-27 |
15.13 |
15.33 |
15.13 |
15.26 |
1.2M |
| 2025-06-26 |
15.33 |
15.53 |
15.07 |
15.20 |
1.4M |
| 2025-06-25 |
15.17 |
15.35 |
15.13 |
15.23 |
1.8M |
| 2025-06-24 |
14.75 |
15.17 |
14.73 |
15.14 |
1.7M |
| 2025-06-23 |
14.60 |
14.80 |
14.26 |
14.73 |
1.3M |
| 2025-06-20 |
13.58 |
14.73 |
13.58 |
14.48 |
1.5M |
| 2025-06-19 |
15.00 |
15.05 |
14.54 |
14.64 |
1.4M |
| 2025-06-18 |
14.89 |
14.98 |
14.72 |
14.98 |
0.9M |
| 2025-06-17 |
15.07 |
15.18 |
14.89 |
14.96 |
1.0M |
| 2025-06-16 |
14.98 |
15.17 |
14.90 |
15.07 |
1.4M |
| 2025-06-13 |
15.27 |
15.27 |
14.89 |
14.98 |
1.5M |
| 2025-06-12 |
15.20 |
15.31 |
15.13 |
15.26 |
1.2M |
| 2025-06-11 |
15.15 |
15.43 |
15.06 |
15.27 |
1.6M |
| 2025-06-10 |
15.15 |
15.36 |
14.98 |
15.10 |
1.9M |
| 2025-06-09 |
15.03 |
15.28 |
15.03 |
15.22 |
1.6M |
| 2025-06-06 |
14.92 |
15.12 |
14.80 |
15.05 |
1.5M |
| 2025-06-05 |
14.92 |
15.04 |
14.80 |
14.97 |
1.4M |
| 2025-06-04 |
14.89 |
15.13 |
14.75 |
14.96 |
1.3M |
| 2025-06-03 |
14.77 |
14.93 |
14.55 |
14.88 |
1.5M |
| 2025-05-30 |
15.02 |
15.15 |
14.68 |
14.78 |
1.9M |
| 2025-05-29 |
14.82 |
15.29 |
14.82 |
15.12 |
2.3M |
| 2025-05-28 |
14.77 |
15.08 |
14.77 |
14.88 |
1.5M |
| 2025-05-27 |
14.79 |
14.89 |
14.68 |
14.83 |
1.2M |
| 2025-05-26 |
14.78 |
14.92 |
14.68 |
14.85 |
1.1M |
| 2025-05-23 |
14.72 |
15.05 |
14.61 |
14.78 |
1.5M |
| 2025-05-22 |
14.95 |
15.14 |
14.71 |
14.71 |
1.4M |
| 2025-05-21 |
15.08 |
15.19 |
14.88 |
14.94 |
1.7M |
| 2025-05-20 |
14.91 |
15.15 |
14.71 |
15.15 |
1.7M |
| 2025-05-19 |
14.99 |
14.99 |
14.63 |
14.86 |
1.7M |
| 2025-05-16 |
14.61 |
15.00 |
14.57 |
14.88 |
2.2M |
| 2025-05-15 |
14.61 |
14.70 |
14.44 |
14.62 |
1.5M |
| 2025-05-14 |
14.77 |
14.98 |
14.59 |
14.61 |
1.5M |
| 2025-05-13 |
15.07 |
15.08 |
14.73 |
14.77 |
1.5M |
| 2025-05-12 |
14.83 |
15.03 |
14.73 |
14.85 |
1.5M |
| 2025-05-09 |
14.79 |
14.79 |
14.51 |
14.74 |
1.8M |
| 2025-05-08 |
14.63 |
14.88 |
14.58 |
14.79 |
1.3M |
| 2025-05-07 |
14.68 |
14.91 |
14.50 |
14.63 |
2.0M |
| 2025-05-06 |
14.23 |
14.58 |
14.23 |
14.58 |
2.2M |
| 2025-04-30 |
14.06 |
14.33 |
14.06 |
14.16 |
2.0M |
| 2025-04-29 |
14.08 |
14.30 |
13.82 |
14.06 |
2.4M |
| 2025-04-28 |
14.07 |
14.13 |
13.78 |
13.81 |
1.7M |
| 2025-04-25 |
14.18 |
14.28 |
14.10 |
14.18 |
1.1M |
| 2025-04-24 |
17.07 |
17.25 |
16.81 |
17.01 |
2.2M |
| 2025-04-23 |
16.66 |
17.25 |
16.66 |
17.07 |
1.8M |
| 2025-04-22 |
16.40 |
16.76 |
16.11 |
16.69 |
1.7M |
| 2025-04-21 |
16.10 |
16.40 |
15.80 |
16.30 |
1.8M |
| 2025-04-18 |
15.82 |
16.25 |
15.72 |
16.10 |
2.2M |
| 2025-04-17 |
15.19 |
15.88 |
15.16 |
15.82 |
2.0M |
| 2025-04-16 |
15.58 |
15.67 |
14.94 |
15.19 |
1.5M |
| 2025-04-15 |
15.65 |
15.69 |
15.41 |
15.66 |
1.2M |
| 2025-04-14 |
15.47 |
15.65 |
15.31 |
15.53 |
1.4M |
| 2025-04-11 |
14.98 |
15.45 |
14.95 |
15.23 |
1.8M |
| 2025-04-10 |
14.89 |
15.43 |
14.87 |
15.03 |
2.6M |
| 2025-04-09 |
13.68 |
14.57 |
12.96 |
14.50 |
3.5M |
| 2025-04-08 |
15.03 |
15.69 |
14.23 |
14.24 |
4.0M |
| 2025-04-07 |
15.85 |
16.41 |
15.81 |
15.81 |
1.2M |
| 2025-04-03 |
18.03 |
18.28 |
17.42 |
17.57 |
2.2M |
| 2025-04-02 |
18.30 |
18.63 |
18.15 |
18.25 |
1.5M |
| 2025-04-01 |
18.24 |
18.49 |
18.18 |
18.28 |
1.2M |
| 2025-03-31 |
18.16 |
18.34 |
17.74 |
18.23 |
1.4M |
| 2025-03-28 |
18.65 |
18.73 |
18.28 |
18.32 |
1.3M |
| 2025-03-27 |
18.83 |
18.83 |
18.25 |
18.58 |
1.0M |
| 2025-03-26 |
18.37 |
18.86 |
18.35 |
18.75 |
1.7M |
| 2025-03-25 |
18.29 |
18.56 |
18.00 |
18.36 |
1.9M |
| 2025-03-24 |
19.20 |
19.20 |
17.85 |
18.33 |
4.1M |
| 2025-03-21 |
19.91 |
19.91 |
19.06 |
19.11 |
2.9M |
| 2025-03-20 |
19.53 |
20.04 |
19.41 |
19.94 |
3.6M |
| 2025-03-19 |
19.78 |
19.91 |
19.42 |
19.56 |
2.0M |
| 2025-03-18 |
19.66 |
19.87 |
19.56 |
19.85 |
2.6M |
| 2025-03-17 |
19.71 |
19.75 |
19.31 |
19.63 |
1.6M |
| 2025-03-14 |
19.30 |
19.64 |
19.24 |
19.60 |
2.0M |
| 2025-03-13 |
19.65 |
19.88 |
19.24 |
19.35 |
2.8M |
| 2025-03-12 |
19.82 |
19.95 |
19.66 |
19.88 |
2.9M |
| 2025-03-11 |
20.10 |
20.10 |
19.51 |
19.82 |
4.3M |
| 2025-03-10 |
19.81 |
20.46 |
19.40 |
20.25 |
8.0M |
| 2025-03-07 |
18.80 |
19.69 |
18.68 |
19.69 |
6.5M |
| 2025-03-06 |
19.11 |
19.28 |
18.77 |
18.84 |
3.4M |
| 2025-03-05 |
18.89 |
19.25 |
18.76 |
19.08 |
2.5M |
| 2025-03-04 |
18.95 |
19.21 |
18.80 |
18.89 |
2.5M |
| 2025-03-03 |
18.44 |
19.29 |
18.21 |
18.93 |
4.0M |
| 2025-02-28 |
18.80 |
18.87 |
18.21 |
18.27 |
2.2M |
| 2025-02-27 |
19.25 |
19.25 |
18.58 |
18.91 |
2.7M |
| 2025-02-26 |
18.94 |
19.27 |
18.80 |
19.20 |
3.5M |
| 2025-02-25 |
18.90 |
19.35 |
18.70 |
18.92 |
3.0M |
| 2025-02-24 |
19.58 |
19.58 |
18.73 |
19.06 |
3.7M |
| 2025-02-21 |
19.50 |
19.95 |
19.29 |
19.59 |
5.6M |
| 2025-02-20 |
18.97 |
20.86 |
18.53 |
20.00 |
6.8M |
| 2025-02-19 |
18.39 |
19.66 |
17.99 |
19.17 |
8.3M |
| 2025-02-18 |
18.55 |
20.21 |
18.50 |
18.97 |
12.6M |
| 2025-02-17 |
17.28 |
18.40 |
17.27 |
18.40 |
5.5M |
| 2025-02-14 |
17.22 |
17.34 |
17.05 |
17.28 |
1.4M |
| 2025-02-13 |
17.57 |
17.66 |
17.23 |
17.28 |
1.6M |
| 2025-02-12 |
17.62 |
17.66 |
17.41 |
17.58 |
1.3M |
| 2025-02-11 |
17.70 |
17.73 |
17.45 |
17.62 |
1.0M |
| 2025-02-10 |
17.58 |
17.69 |
17.35 |
17.60 |
1.5M |
| 2025-02-07 |
17.60 |
17.79 |
17.38 |
17.52 |
2.3M |
| 2025-02-06 |
17.10 |
17.59 |
17.08 |
17.59 |
1.3M |
| 2025-02-05 |
17.48 |
17.62 |
17.10 |
17.16 |
1.6M |
| 2025-01-27 |
17.79 |
17.91 |
17.41 |
17.52 |
1.6M |
| 2025-01-24 |
17.30 |
18.34 |
17.28 |
17.59 |
2.2M |
| 2025-01-23 |
17.55 |
17.85 |
17.38 |
17.40 |
1.1M |
| 2025-01-22 |
17.57 |
17.69 |
17.40 |
17.48 |
0.9M |
| 2025-01-21 |
17.56 |
17.90 |
17.40 |
17.57 |
1.5M |
| 2025-01-20 |
17.29 |
17.58 |
17.22 |
17.49 |
1.5M |
| 2025-01-17 |
17.06 |
17.31 |
16.90 |
17.20 |
1.1M |
| 2025-01-16 |
17.09 |
17.21 |
16.80 |
17.03 |
1.1M |
| 2025-01-15 |
17.10 |
17.14 |
16.91 |
17.07 |
0.9M |
| 2025-01-14 |
16.46 |
17.08 |
16.46 |
17.08 |
1.3M |
| 2025-01-13 |
16.30 |
16.68 |
16.14 |
16.50 |
0.9M |
| 2025-01-10 |
16.66 |
16.85 |
16.41 |
16.41 |
1.1M |
| 2025-01-09 |
16.65 |
16.82 |
16.53 |
16.66 |
0.9M |
| 2025-01-08 |
16.78 |
16.82 |
16.16 |
16.65 |
1.2M |
| 2025-01-07 |
16.49 |
16.87 |
16.46 |
16.87 |
1.3M |
| 2025-01-06 |
16.32 |
16.75 |
16.10 |
16.46 |
1.5M |
| 2025-01-03 |
16.73 |
16.90 |
16.32 |
16.37 |
2.0M |
| 2025-01-02 |
16.90 |
17.18 |
16.56 |
16.68 |
1.6M |