| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.42 |
19.59 |
19.42 |
19.48 |
104.9K |
| 09:35 |
19.46 |
19.46 |
19.41 |
19.42 |
75.7K |
| 09:40 |
19.43 |
19.51 |
19.42 |
19.49 |
64.3K |
| 09:45 |
19.47 |
19.55 |
19.44 |
19.52 |
165.5K |
| 09:50 |
19.45 |
19.52 |
19.45 |
19.49 |
235.5K |
| 09:55 |
19.46 |
19.51 |
19.44 |
19.44 |
59.5K |
| 10:00 |
19.47 |
19.52 |
19.44 |
19.44 |
63.7K |
| 10:05 |
19.42 |
19.50 |
19.42 |
19.48 |
45.3K |
| 10:10 |
19.49 |
19.53 |
19.46 |
19.53 |
169.5K |
| 10:15 |
19.53 |
19.53 |
19.45 |
19.48 |
137.0K |
| 10:20 |
19.47 |
19.49 |
19.46 |
19.49 |
23.9K |
| 10:25 |
19.50 |
19.52 |
19.48 |
19.52 |
154.6K |
| 10:30 |
19.49 |
19.54 |
19.49 |
19.53 |
107.9K |
| 10:35 |
19.53 |
19.54 |
19.51 |
19.51 |
101.5K |
| 10:40 |
19.51 |
19.57 |
19.50 |
19.53 |
215.3K |
| 10:45 |
19.57 |
19.60 |
19.54 |
19.54 |
103.5K |
| 10:50 |
19.53 |
19.56 |
19.50 |
19.55 |
50.4K |
| 10:55 |
19.53 |
19.55 |
19.51 |
19.53 |
25.9K |
| 11:00 |
19.51 |
19.53 |
19.50 |
19.52 |
13.5K |
| 11:05 |
19.51 |
19.53 |
19.50 |
19.51 |
91.9K |
| 11:10 |
19.52 |
19.52 |
19.43 |
19.44 |
91.8K |
| 11:15 |
19.43 |
19.46 |
19.42 |
19.44 |
51.0K |
| 11:20 |
19.44 |
19.45 |
19.42 |
19.44 |
67.4K |
| 11:25 |
19.45 |
19.48 |
19.43 |
19.45 |
24.4K |
| 11:30 |
19.47 |
19.48 |
19.45 |
19.45 |
18.5K |
| 11:35 |
19.47 |
19.47 |
19.45 |
19.46 |
46.0K |
| 11:40 |
19.47 |
19.47 |
19.44 |
19.45 |
18.8K |
| 11:45 |
19.46 |
19.48 |
19.45 |
19.46 |
27.4K |
| 11:50 |
19.47 |
19.47 |
19.46 |
19.47 |
16.2K |
| 11:55 |
19.48 |
19.48 |
19.48 |
19.48 |
0.2K |
| 13:00 |
19.47 |
19.48 |
19.46 |
19.46 |
67.8K |
| 13:05 |
19.47 |
19.47 |
19.46 |
19.47 |
13.6K |
| 13:10 |
19.46 |
19.49 |
19.46 |
19.49 |
42.2K |
| 13:15 |
19.48 |
19.49 |
19.47 |
19.47 |
27.0K |
| 13:20 |
19.48 |
19.49 |
19.45 |
19.45 |
105.3K |
| 13:25 |
19.48 |
19.48 |
19.46 |
19.48 |
33.9K |
| 13:30 |
19.47 |
19.48 |
19.46 |
19.47 |
44.4K |
| 13:35 |
19.46 |
19.47 |
19.46 |
19.47 |
17.6K |
| 13:40 |
19.46 |
19.49 |
19.46 |
19.47 |
39.4K |
| 13:45 |
19.49 |
19.50 |
19.47 |
19.47 |
61.1K |
| 13:50 |
19.49 |
19.49 |
19.47 |
19.49 |
24.5K |
| 13:55 |
19.48 |
19.49 |
19.47 |
19.47 |
40.3K |
| 14:00 |
19.49 |
19.50 |
19.48 |
19.50 |
37.9K |
| 14:05 |
19.50 |
19.51 |
19.49 |
19.49 |
67.0K |
| 14:10 |
19.49 |
19.50 |
19.49 |
19.50 |
31.8K |
| 14:15 |
19.50 |
19.52 |
19.49 |
19.52 |
18.3K |
| 14:20 |
19.50 |
19.52 |
19.49 |
19.50 |
78.5K |
| 14:25 |
19.51 |
19.52 |
19.50 |
19.51 |
38.6K |
| 14:30 |
19.52 |
19.53 |
19.50 |
19.52 |
43.9K |
| 14:35 |
19.50 |
19.52 |
19.50 |
19.52 |
25.7K |
| 14:40 |
19.50 |
19.52 |
19.50 |
19.52 |
15.5K |
| 14:45 |
19.51 |
19.53 |
19.51 |
19.51 |
43.5K |
| 14:50 |
19.53 |
19.53 |
19.51 |
19.51 |
27.8K |
| 14:55 |
19.52 |
19.52 |
19.50 |
19.51 |
60.0K |
| 15:00 |
19.50 |
19.50 |
19.47 |
19.47 |
154.4K |
| 15:05 |
19.48 |
19.48 |
19.41 |
19.41 |
252.1K |
| 15:10 |
19.41 |
19.43 |
19.40 |
19.42 |
110.6K |
| 15:15 |
19.42 |
19.43 |
19.41 |
19.43 |
35.8K |
| 15:20 |
19.42 |
19.43 |
19.40 |
19.40 |
86.9K |
| 15:25 |
19.41 |
19.41 |
19.38 |
19.39 |
118.0K |
| 15:30 |
19.38 |
19.40 |
19.38 |
19.39 |
75.9K |
| 15:35 |
19.40 |
19.41 |
19.39 |
19.40 |
29.9K |
| 15:40 |
19.41 |
19.41 |
19.40 |
19.41 |
16.3K |
| 15:45 |
19.40 |
19.43 |
19.40 |
19.43 |
56.3K |
| 15:50 |
19.42 |
19.45 |
19.40 |
19.40 |
126.8K |
| 15:55 |
19.41 |
19.41 |
19.37 |
19.37 |
92.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-02 |
19.88 |
19.99 |
19.71 |
19.72 |
3.2M |
| 2025-09-30 |
19.50 |
19.85 |
19.41 |
19.84 |
8.3M |
| 2025-09-29 |
19.38 |
19.62 |
19.23 |
19.50 |
5.9M |
| 2025-09-26 |
19.60 |
19.60 |
19.37 |
19.37 |
4.9M |
| 2025-09-25 |
19.81 |
19.87 |
19.43 |
19.60 |
6.5M |
| 2025-09-24 |
20.02 |
20.08 |
19.62 |
19.73 |
3.8M |
| 2025-09-23 |
20.20 |
20.24 |
19.83 |
20.02 |
3.9M |
| 2025-09-22 |
20.02 |
20.24 |
19.88 |
20.20 |
4.9M |
| 2025-09-19 |
20.08 |
20.22 |
19.87 |
20.10 |
6.6M |
| 2025-09-18 |
20.30 |
20.36 |
19.80 |
20.00 |
5.4M |
| 2025-09-17 |
20.40 |
20.48 |
20.26 |
20.36 |
5.6M |
| 2025-09-16 |
20.50 |
20.64 |
20.30 |
20.40 |
2.5M |
| 2025-09-15 |
20.48 |
20.50 |
20.24 |
20.44 |
3.8M |
| 2025-09-12 |
20.34 |
20.62 |
20.34 |
20.50 |
6.1M |
| 2025-09-11 |
19.95 |
20.52 |
19.86 |
20.40 |
7.8M |
| 2025-09-10 |
20.10 |
20.10 |
19.86 |
19.95 |
4.3M |
| 2025-09-09 |
20.48 |
20.48 |
20.14 |
20.30 |
4.2M |
| 2025-09-08 |
20.52 |
20.56 |
20.38 |
20.48 |
5.1M |
| 2025-09-05 |
20.50 |
20.58 |
20.24 |
20.52 |
8.0M |
| 2025-09-04 |
19.99 |
20.54 |
19.95 |
20.48 |
15.0M |
| 2025-09-03 |
19.95 |
20.06 |
19.75 |
19.87 |
5.4M |
| 2025-09-02 |
19.90 |
20.18 |
19.80 |
19.95 |
6.7M |
| 2025-09-01 |
19.96 |
20.06 |
19.81 |
19.90 |
5.5M |
| 2025-08-29 |
19.24 |
20.24 |
19.20 |
20.02 |
22.1M |
| 2025-08-28 |
19.45 |
19.45 |
18.95 |
19.05 |
8.3M |
| 2025-08-27 |
19.49 |
19.57 |
19.34 |
19.40 |
5.7M |
| 2025-08-26 |
19.73 |
19.75 |
19.47 |
19.47 |
6.8M |
| 2025-08-25 |
19.50 |
19.76 |
19.50 |
19.73 |
5.3M |
| 2025-08-22 |
19.46 |
19.60 |
19.38 |
19.50 |
3.5M |
| 2025-08-21 |
19.65 |
19.70 |
19.40 |
19.46 |
6.6M |
| 2025-08-20 |
19.70 |
19.70 |
19.38 |
19.65 |
5.9M |
| 2025-08-19 |
19.95 |
19.95 |
19.66 |
19.70 |
5.1M |
| 2025-08-18 |
19.92 |
20.00 |
19.82 |
19.86 |
4.3M |
| 2025-08-15 |
20.00 |
20.06 |
19.82 |
19.99 |
4.7M |
| 2025-08-14 |
20.16 |
20.26 |
19.90 |
19.98 |
5.2M |
| 2025-08-13 |
20.14 |
20.22 |
19.93 |
20.08 |
4.1M |
| 2025-08-12 |
19.83 |
20.26 |
19.80 |
20.14 |
5.7M |
| 2025-08-11 |
19.91 |
19.94 |
19.77 |
19.83 |
2.4M |
| 2025-08-08 |
19.82 |
19.93 |
19.66 |
19.90 |
3.5M |
| 2025-08-07 |
19.90 |
19.90 |
19.69 |
19.82 |
3.2M |
| 2025-08-06 |
19.76 |
19.95 |
19.76 |
19.79 |
3.7M |
| 2025-08-05 |
19.58 |
19.91 |
19.57 |
19.79 |
3.3M |
| 2025-08-04 |
19.60 |
19.73 |
19.37 |
19.67 |
6.3M |
| 2025-08-01 |
19.88 |
19.98 |
19.60 |
19.66 |
6.5M |
| 2025-07-31 |
20.35 |
20.40 |
19.82 |
19.82 |
11.7M |
| 2025-07-30 |
20.15 |
20.65 |
20.10 |
20.30 |
26.7M |
| 2025-07-29 |
20.00 |
20.20 |
19.96 |
20.15 |
5.9M |
| 2025-07-28 |
20.60 |
20.65 |
20.00 |
20.00 |
12.5M |
| 2025-07-25 |
20.65 |
20.70 |
20.55 |
20.60 |
8.7M |
| 2025-07-24 |
20.45 |
20.70 |
20.45 |
20.60 |
5.6M |
| 2025-07-23 |
20.60 |
20.70 |
20.35 |
20.50 |
5.4M |
| 2025-07-22 |
20.35 |
20.70 |
20.30 |
20.55 |
7.4M |
| 2025-07-21 |
20.05 |
20.50 |
20.05 |
20.25 |
9.0M |
| 2025-07-18 |
20.05 |
20.15 |
19.92 |
20.00 |
7.7M |
| 2025-07-17 |
20.20 |
20.20 |
19.92 |
20.05 |
7.5M |
| 2025-07-16 |
20.30 |
20.30 |
20.10 |
20.20 |
3.8M |
| 2025-07-15 |
20.10 |
20.25 |
19.96 |
20.25 |
7.0M |
| 2025-07-14 |
20.30 |
20.30 |
20.00 |
20.05 |
5.9M |
| 2025-07-11 |
20.15 |
20.45 |
20.15 |
20.25 |
4.6M |
| 2025-07-10 |
20.40 |
20.40 |
19.98 |
20.15 |
9.1M |
| 2025-07-09 |
20.70 |
20.70 |
20.30 |
20.35 |
6.8M |
| 2025-07-08 |
20.80 |
20.85 |
20.60 |
20.70 |
3.4M |
| 2025-07-07 |
20.65 |
20.85 |
20.50 |
20.80 |
5.0M |
| 2025-07-04 |
20.40 |
20.60 |
20.40 |
20.55 |
9.0M |
| 2025-07-03 |
20.50 |
20.60 |
20.35 |
20.55 |
4.8M |
| 2025-07-02 |
20.15 |
20.50 |
20.10 |
20.45 |
10.2M |
| 2025-06-30 |
20.50 |
20.50 |
20.00 |
20.05 |
12.2M |
| 2025-06-27 |
20.65 |
20.65 |
20.30 |
20.45 |
6.0M |
| 2025-06-26 |
20.65 |
20.70 |
20.50 |
20.65 |
4.5M |
| 2025-06-25 |
20.85 |
20.90 |
20.55 |
20.65 |
8.2M |
| 2025-06-24 |
20.65 |
20.95 |
20.55 |
20.85 |
10.4M |
| 2025-06-23 |
20.70 |
20.70 |
20.45 |
20.60 |
3.2M |
| 2025-06-20 |
20.85 |
20.90 |
20.60 |
20.65 |
4.6M |
| 2025-06-19 |
21.40 |
21.40 |
20.65 |
20.85 |
4.5M |
| 2025-06-18 |
21.50 |
21.55 |
21.10 |
21.30 |
3.4M |
| 2025-06-17 |
21.75 |
21.75 |
21.40 |
21.55 |
4.5M |
| 2025-06-16 |
22.00 |
22.00 |
21.55 |
21.75 |
3.7M |
| 2025-06-13 |
21.70 |
22.05 |
21.60 |
21.90 |
3.8M |
| 2025-06-12 |
21.85 |
22.00 |
21.50 |
21.75 |
5.5M |
| 2025-06-11 |
21.55 |
21.90 |
21.50 |
21.75 |
4.6M |
| 2025-06-10 |
21.55 |
21.65 |
21.45 |
21.55 |
6.7M |
| 2025-06-09 |
21.55 |
21.70 |
21.40 |
21.55 |
5.0M |
| 2025-06-06 |
21.55 |
21.60 |
21.15 |
21.50 |
6.2M |
| 2025-06-05 |
21.65 |
21.70 |
21.35 |
21.45 |
5.1M |
| 2025-06-04 |
21.70 |
21.75 |
21.30 |
21.60 |
5.4M |
| 2025-06-03 |
21.20 |
21.70 |
21.10 |
21.50 |
5.4M |
| 2025-06-02 |
20.90 |
21.20 |
20.25 |
21.10 |
3.0M |
| 2025-05-30 |
21.80 |
21.80 |
20.75 |
20.90 |
13.7M |
| 2025-05-29 |
22.00 |
22.45 |
21.90 |
22.15 |
5.1M |
| 2025-05-28 |
21.95 |
22.20 |
21.85 |
22.00 |
6.6M |
| 2025-05-27 |
21.85 |
22.05 |
21.45 |
21.95 |
8.8M |
| 2025-05-26 |
22.05 |
22.40 |
21.70 |
21.85 |
5.2M |
| 2025-05-23 |
22.40 |
22.50 |
22.00 |
22.10 |
5.9M |
| 2025-05-22 |
22.70 |
22.80 |
22.20 |
22.50 |
4.8M |
| 2025-05-21 |
22.50 |
22.60 |
22.30 |
22.55 |
7.4M |
| 2025-05-20 |
22.45 |
22.70 |
22.40 |
22.50 |
2.3M |
| 2025-05-19 |
22.35 |
22.65 |
22.20 |
22.45 |
1.3M |
| 2025-05-16 |
22.50 |
22.60 |
22.20 |
22.30 |
2.9M |
| 2025-05-15 |
22.55 |
22.65 |
22.35 |
22.50 |
2.7M |
| 2025-05-14 |
22.60 |
22.80 |
22.35 |
22.65 |
3.8M |
| 2025-05-13 |
22.55 |
22.60 |
22.20 |
22.35 |
2.5M |
| 2025-05-12 |
22.15 |
22.50 |
21.95 |
22.40 |
3.3M |
| 2025-05-09 |
21.95 |
22.25 |
21.90 |
22.05 |
3.2M |
| 2025-05-08 |
21.70 |
22.10 |
21.70 |
22.00 |
7.1M |
| 2025-05-07 |
22.00 |
22.30 |
21.70 |
21.75 |
4.4M |
| 2025-05-06 |
21.80 |
22.05 |
21.60 |
22.00 |
3.1M |
| 2025-05-02 |
21.35 |
21.90 |
21.35 |
21.80 |
1.3M |
| 2025-04-30 |
21.60 |
21.80 |
21.40 |
21.70 |
5.3M |
| 2025-04-29 |
21.90 |
22.15 |
21.55 |
21.65 |
2.6M |
| 2025-04-28 |
21.35 |
22.00 |
21.35 |
21.95 |
3.7M |
| 2025-04-25 |
22.00 |
22.05 |
21.55 |
21.65 |
6.8M |
| 2025-04-24 |
22.30 |
22.40 |
21.70 |
21.90 |
3.8M |
| 2025-04-23 |
22.45 |
22.45 |
22.20 |
22.30 |
3.3M |
| 2025-04-22 |
21.65 |
22.25 |
21.65 |
22.25 |
3.0M |
| 2025-04-17 |
21.45 |
21.85 |
21.45 |
21.65 |
3.5M |
| 2025-04-16 |
21.55 |
21.85 |
21.30 |
21.45 |
4.9M |
| 2025-04-15 |
21.80 |
21.90 |
21.45 |
21.75 |
4.4M |
| 2025-04-14 |
21.25 |
22.10 |
21.25 |
21.95 |
4.7M |
| 2025-04-11 |
21.10 |
21.40 |
20.80 |
21.25 |
6.1M |
| 2025-04-10 |
20.75 |
21.50 |
20.50 |
21.10 |
14.2M |
| 2025-04-09 |
20.50 |
20.55 |
19.94 |
20.35 |
14.6M |
| 2025-04-08 |
20.10 |
21.00 |
20.10 |
20.60 |
12.8M |
| 2025-04-07 |
21.85 |
21.85 |
20.00 |
20.20 |
17.3M |
| 2025-04-03 |
22.70 |
23.30 |
22.55 |
23.00 |
9.6M |
| 2025-04-02 |
22.95 |
23.15 |
22.50 |
22.90 |
12.8M |
| 2025-04-01 |
23.05 |
23.65 |
22.60 |
23.05 |
22.9M |
| 2025-03-31 |
24.00 |
24.55 |
22.40 |
23.20 |
75.2M |
| 2025-03-28 |
29.35 |
29.35 |
27.85 |
28.20 |
9.8M |
| 2025-03-27 |
28.95 |
29.30 |
28.50 |
28.90 |
9.6M |
| 2025-03-26 |
28.65 |
29.05 |
28.30 |
28.75 |
4.5M |
| 2025-03-25 |
29.05 |
29.35 |
28.75 |
28.80 |
3.9M |
| 2025-03-24 |
28.65 |
29.45 |
28.65 |
29.15 |
3.4M |
| 2025-03-21 |
28.75 |
29.35 |
28.40 |
28.55 |
5.8M |
| 2025-03-20 |
28.90 |
29.55 |
28.70 |
29.00 |
2.5M |
| 2025-03-19 |
28.55 |
29.55 |
28.55 |
28.90 |
3.2M |
| 2025-03-18 |
28.20 |
28.75 |
28.05 |
28.55 |
3.2M |
| 2025-03-17 |
27.50 |
28.85 |
27.50 |
28.35 |
3.5M |
| 2025-03-14 |
27.05 |
27.75 |
27.00 |
27.45 |
2.5M |
| 2025-03-13 |
27.40 |
27.65 |
27.05 |
27.35 |
4.2M |
| 2025-03-12 |
26.85 |
27.60 |
26.60 |
27.40 |
4.1M |
| 2025-03-11 |
26.40 |
27.00 |
26.40 |
26.85 |
2.4M |
| 2025-03-10 |
26.75 |
27.00 |
26.30 |
26.75 |
2.8M |
| 2025-03-07 |
26.20 |
26.90 |
25.95 |
26.80 |
5.8M |
| 2025-03-06 |
26.35 |
26.50 |
25.85 |
26.15 |
8.4M |
| 2025-03-05 |
26.10 |
26.40 |
25.95 |
26.10 |
4.0M |
| 2025-03-04 |
25.95 |
26.50 |
25.70 |
26.00 |
4.3M |
| 2025-03-03 |
26.20 |
27.00 |
26.00 |
26.00 |
2.5M |
| 2025-02-28 |
27.30 |
27.30 |
26.20 |
26.20 |
8.5M |
| 2025-02-27 |
26.80 |
27.55 |
26.55 |
27.10 |
4.9M |
| 2025-02-26 |
26.50 |
27.20 |
26.50 |
26.75 |
5.2M |
| 2025-02-25 |
25.95 |
26.75 |
25.85 |
26.55 |
5.0M |
| 2025-02-24 |
26.60 |
26.60 |
25.80 |
26.30 |
12.3M |
| 2025-02-21 |
26.65 |
27.20 |
26.10 |
26.35 |
9.0M |
| 2025-02-20 |
26.75 |
27.55 |
26.65 |
26.65 |
4.7M |
| 2025-02-19 |
27.45 |
27.55 |
26.90 |
27.00 |
6.2M |
| 2025-02-18 |
27.20 |
27.70 |
27.15 |
27.45 |
4.1M |
| 2025-02-17 |
26.90 |
27.55 |
26.80 |
27.20 |
3.2M |
| 2025-02-14 |
26.20 |
26.80 |
26.15 |
26.70 |
4.3M |
| 2025-02-13 |
25.85 |
26.35 |
25.75 |
25.90 |
3.8M |
| 2025-02-12 |
25.70 |
26.25 |
25.65 |
25.75 |
4.8M |
| 2025-02-11 |
26.10 |
26.40 |
25.60 |
25.65 |
6.1M |
| 2025-02-10 |
26.45 |
26.80 |
25.90 |
26.10 |
4.3M |
| 2025-02-07 |
26.15 |
26.50 |
26.00 |
26.45 |
11.8M |
| 2025-02-06 |
25.65 |
26.10 |
25.55 |
26.05 |
3.7M |
| 2025-02-05 |
26.50 |
26.50 |
25.60 |
25.70 |
4.0M |
| 2025-02-04 |
25.80 |
26.25 |
25.70 |
26.00 |
4.2M |
| 2025-02-03 |
25.55 |
26.35 |
25.40 |
25.95 |
2.7M |
| 2025-01-28 |
26.30 |
26.45 |
25.95 |
26.45 |
1.4M |
| 2025-01-27 |
26.60 |
26.60 |
26.10 |
26.35 |
2.7M |
| 2025-01-24 |
26.05 |
26.70 |
26.05 |
26.20 |
7.2M |
| 2025-01-23 |
26.70 |
27.20 |
26.30 |
26.45 |
3.8M |
| 2025-01-22 |
26.90 |
27.25 |
26.75 |
27.00 |
3.2M |
| 2025-01-21 |
26.65 |
27.25 |
26.60 |
27.05 |
4.5M |
| 2025-01-20 |
27.65 |
27.65 |
26.70 |
26.75 |
6.2M |
| 2025-01-17 |
27.50 |
27.90 |
26.90 |
27.65 |
5.4M |
| 2025-01-16 |
27.50 |
28.00 |
27.20 |
27.65 |
4.5M |
| 2025-01-15 |
27.40 |
27.85 |
27.10 |
27.75 |
3.0M |
| 2025-01-14 |
27.00 |
28.00 |
26.15 |
27.45 |
5.8M |
| 2025-01-13 |
27.55 |
27.95 |
27.30 |
27.65 |
2.8M |
| 2025-01-10 |
27.80 |
28.20 |
27.35 |
27.55 |
1.4M |
| 2025-01-09 |
28.40 |
28.55 |
28.00 |
28.05 |
0.8M |
| 2025-01-08 |
28.30 |
28.65 |
27.65 |
28.20 |
4.1M |
| 2025-01-07 |
29.30 |
29.30 |
28.00 |
28.55 |
6.3M |
| 2025-01-06 |
29.10 |
29.40 |
28.40 |
29.00 |
3.0M |
| 2025-01-03 |
30.15 |
30.55 |
29.20 |
29.40 |
3.7M |
| 2025-01-02 |
30.50 |
30.85 |
30.10 |
30.45 |
4.3M |