| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
17.65 |
17.70 |
17.61 |
17.69 |
152.4K |
| 09:35 |
17.65 |
17.72 |
17.64 |
17.70 |
140.4K |
| 09:40 |
17.72 |
17.73 |
17.69 |
17.70 |
42.5K |
| 09:45 |
17.70 |
17.73 |
17.67 |
17.68 |
83.5K |
| 09:50 |
17.68 |
17.68 |
17.62 |
17.62 |
105.4K |
| 09:55 |
17.62 |
17.63 |
17.61 |
17.63 |
82.2K |
| 10:00 |
17.63 |
17.68 |
17.63 |
17.66 |
47.1K |
| 10:05 |
17.65 |
17.69 |
17.64 |
17.69 |
28.2K |
| 10:10 |
17.69 |
17.71 |
17.68 |
17.70 |
39.0K |
| 10:15 |
17.70 |
17.76 |
17.70 |
17.76 |
126.1K |
| 10:20 |
17.76 |
17.76 |
17.72 |
17.73 |
50.1K |
| 10:25 |
17.73 |
17.74 |
17.72 |
17.73 |
42.8K |
| 10:30 |
17.72 |
17.73 |
17.71 |
17.72 |
62.1K |
| 10:35 |
17.72 |
17.73 |
17.71 |
17.72 |
28.8K |
| 10:40 |
17.73 |
17.77 |
17.71 |
17.74 |
81.2K |
| 10:45 |
17.73 |
17.76 |
17.73 |
17.76 |
22.1K |
| 10:50 |
17.75 |
17.75 |
17.74 |
17.75 |
25.6K |
| 10:55 |
17.75 |
17.75 |
17.73 |
17.74 |
32.2K |
| 11:00 |
17.73 |
17.74 |
17.72 |
17.73 |
34.0K |
| 11:05 |
17.72 |
17.74 |
17.72 |
17.74 |
40.9K |
| 11:10 |
17.73 |
17.74 |
17.71 |
17.71 |
20.9K |
| 11:15 |
17.71 |
17.73 |
17.71 |
17.72 |
26.3K |
| 11:20 |
17.73 |
17.73 |
17.71 |
17.72 |
10.9K |
| 11:25 |
17.71 |
17.73 |
17.71 |
17.72 |
22.0K |
| 13:00 |
17.72 |
17.73 |
17.71 |
17.71 |
59.5K |
| 13:05 |
17.71 |
17.71 |
17.70 |
17.70 |
57.0K |
| 13:10 |
17.70 |
17.72 |
17.70 |
17.70 |
23.9K |
| 13:15 |
17.72 |
17.72 |
17.71 |
17.72 |
26.4K |
| 13:20 |
17.71 |
17.72 |
17.70 |
17.71 |
44.8K |
| 13:25 |
17.70 |
17.71 |
17.68 |
17.68 |
80.4K |
| 13:30 |
17.69 |
17.71 |
17.68 |
17.71 |
51.3K |
| 13:35 |
17.71 |
17.71 |
17.68 |
17.71 |
15.6K |
| 13:40 |
17.71 |
17.72 |
17.70 |
17.70 |
28.5K |
| 13:45 |
17.71 |
17.72 |
17.70 |
17.71 |
11.4K |
| 13:50 |
17.72 |
17.74 |
17.70 |
17.70 |
69.3K |
| 13:55 |
17.70 |
17.70 |
17.69 |
17.69 |
22.3K |
| 14:00 |
17.69 |
17.70 |
17.68 |
17.70 |
70.1K |
| 14:05 |
17.69 |
17.70 |
17.68 |
17.70 |
20.6K |
| 14:10 |
17.70 |
17.70 |
17.68 |
17.68 |
30.7K |
| 14:15 |
17.68 |
17.71 |
17.68 |
17.69 |
61.3K |
| 14:20 |
17.69 |
17.70 |
17.68 |
17.69 |
24.8K |
| 14:25 |
17.69 |
17.69 |
17.67 |
17.68 |
65.8K |
| 14:30 |
17.67 |
17.70 |
17.67 |
17.68 |
85.7K |
| 14:35 |
17.67 |
17.68 |
17.67 |
17.68 |
52.4K |
| 14:40 |
17.67 |
17.68 |
17.66 |
17.68 |
63.0K |
| 14:45 |
17.68 |
17.69 |
17.66 |
17.68 |
62.5K |
| 14:50 |
17.68 |
17.68 |
17.65 |
17.66 |
122.4K |
| 14:55 |
17.66 |
17.68 |
17.66 |
17.68 |
72.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
17.69 |
17.74 |
17.40 |
17.69 |
3.5M |
| 2025-09-26 |
17.70 |
17.77 |
17.61 |
17.67 |
2.6M |
| 2025-09-25 |
17.88 |
17.88 |
17.65 |
17.71 |
3.3M |
| 2025-09-24 |
17.72 |
17.88 |
17.64 |
17.87 |
3.7M |
| 2025-09-23 |
18.22 |
18.26 |
17.60 |
17.72 |
6.7M |
| 2025-09-22 |
18.45 |
18.47 |
18.19 |
18.23 |
4.4M |
| 2025-09-19 |
18.58 |
18.64 |
18.40 |
18.48 |
4.3M |
| 2025-09-18 |
18.74 |
18.79 |
18.50 |
18.62 |
7.4M |
| 2025-09-17 |
18.73 |
18.82 |
18.66 |
18.75 |
4.5M |
| 2025-09-16 |
18.85 |
18.87 |
18.61 |
18.75 |
4.9M |
| 2025-09-15 |
18.92 |
18.95 |
18.74 |
18.75 |
5.8M |
| 2025-09-12 |
19.14 |
19.25 |
18.88 |
18.94 |
9.3M |
| 2025-09-11 |
19.29 |
19.34 |
18.91 |
19.15 |
7.7M |
| 2025-09-10 |
19.27 |
19.39 |
19.10 |
19.20 |
5.7M |
| 2025-09-09 |
19.17 |
19.43 |
19.05 |
19.37 |
7.8M |
| 2025-09-08 |
19.06 |
19.25 |
18.95 |
19.17 |
6.1M |
| 2025-09-05 |
19.26 |
19.29 |
18.84 |
19.04 |
7.3M |
| 2025-09-04 |
18.61 |
19.27 |
18.61 |
19.18 |
9.4M |
| 2025-09-03 |
18.98 |
19.03 |
18.60 |
18.61 |
6.0M |
| 2025-09-02 |
19.35 |
19.36 |
18.94 |
18.99 |
7.0M |
| 2025-09-01 |
19.10 |
19.38 |
19.01 |
19.35 |
7.8M |
| 2025-08-29 |
19.00 |
19.28 |
18.92 |
19.08 |
5.8M |
| 2025-08-28 |
19.33 |
19.37 |
18.70 |
19.03 |
11.5M |
| 2025-08-27 |
19.82 |
20.00 |
19.32 |
19.33 |
17.5M |
| 2025-08-26 |
20.28 |
20.45 |
20.20 |
20.42 |
4.5M |
| 2025-08-25 |
20.19 |
20.39 |
20.03 |
20.34 |
6.9M |
| 2025-08-22 |
20.20 |
20.25 |
19.96 |
20.10 |
3.9M |
| 2025-08-21 |
20.16 |
20.33 |
20.06 |
20.23 |
4.6M |
| 2025-08-20 |
20.04 |
20.16 |
19.84 |
20.16 |
5.0M |
| 2025-08-19 |
19.99 |
20.12 |
19.92 |
20.04 |
5.5M |
| 2025-08-18 |
19.84 |
20.03 |
19.76 |
19.96 |
5.0M |
| 2025-08-15 |
19.63 |
19.83 |
19.55 |
19.83 |
4.8M |
| 2025-08-14 |
19.90 |
19.94 |
19.57 |
19.68 |
5.4M |
| 2025-08-13 |
20.20 |
20.31 |
19.82 |
19.89 |
6.5M |
| 2025-08-12 |
19.90 |
20.25 |
19.90 |
19.96 |
5.6M |
| 2025-08-11 |
19.81 |
20.00 |
19.66 |
19.90 |
5.2M |
| 2025-08-08 |
19.55 |
20.28 |
19.53 |
19.85 |
7.5M |
| 2025-08-07 |
19.47 |
19.59 |
19.43 |
19.52 |
3.0M |
| 2025-08-06 |
19.62 |
19.62 |
19.37 |
19.47 |
3.8M |
| 2025-08-05 |
19.43 |
19.78 |
19.39 |
19.62 |
4.0M |
| 2025-08-04 |
19.37 |
19.41 |
19.15 |
19.39 |
3.3M |
| 2025-08-01 |
19.58 |
19.68 |
19.35 |
19.40 |
3.2M |
| 2025-07-31 |
19.97 |
19.97 |
19.51 |
19.56 |
5.5M |
| 2025-07-30 |
19.76 |
20.08 |
19.68 |
20.00 |
5.1M |
| 2025-07-29 |
19.84 |
19.85 |
19.53 |
19.77 |
3.4M |
| 2025-07-28 |
19.89 |
20.05 |
19.70 |
19.76 |
5.1M |
| 2025-07-25 |
20.04 |
20.48 |
19.92 |
19.94 |
9.0M |
| 2025-07-24 |
19.60 |
20.10 |
19.51 |
19.99 |
10.1M |
| 2025-07-23 |
19.48 |
19.72 |
19.44 |
19.56 |
7.9M |
| 2025-07-22 |
19.21 |
19.47 |
19.16 |
19.46 |
6.9M |
| 2025-07-21 |
19.00 |
19.28 |
18.88 |
19.25 |
9.5M |
| 2025-07-18 |
18.91 |
18.95 |
18.80 |
18.95 |
4.2M |
| 2025-07-17 |
18.75 |
19.17 |
18.74 |
18.90 |
9.0M |
| 2025-07-16 |
18.76 |
18.93 |
18.64 |
18.75 |
7.0M |
| 2025-07-15 |
19.12 |
19.14 |
18.63 |
18.71 |
7.7M |
| 2025-07-14 |
19.21 |
19.25 |
19.10 |
19.12 |
4.5M |
| 2025-07-11 |
19.15 |
19.24 |
19.08 |
19.18 |
5.6M |
| 2025-07-10 |
19.09 |
19.18 |
19.01 |
19.15 |
3.5M |
| 2025-07-09 |
18.99 |
19.12 |
18.98 |
19.08 |
5.3M |
| 2025-07-08 |
18.98 |
19.12 |
18.88 |
19.02 |
4.8M |
| 2025-07-07 |
18.87 |
19.01 |
18.82 |
18.98 |
3.3M |
| 2025-07-04 |
19.01 |
19.12 |
18.80 |
18.87 |
4.5M |
| 2025-07-03 |
18.80 |
19.12 |
18.69 |
19.05 |
6.1M |
| 2025-07-02 |
18.66 |
18.84 |
18.61 |
18.78 |
6.5M |
| 2025-07-01 |
18.61 |
18.72 |
18.44 |
18.71 |
8.4M |
| 2025-06-30 |
18.89 |
19.04 |
18.38 |
18.55 |
11.5M |
| 2025-06-27 |
18.92 |
19.05 |
18.73 |
18.89 |
3.4M |
| 2025-06-26 |
19.00 |
19.16 |
18.80 |
18.84 |
6.3M |
| 2025-06-25 |
18.95 |
19.13 |
18.77 |
18.94 |
3.9M |
| 2025-06-24 |
18.51 |
18.84 |
18.50 |
18.73 |
4.4M |
| 2025-06-23 |
18.26 |
18.54 |
18.15 |
18.50 |
3.2M |
| 2025-06-20 |
18.29 |
18.38 |
18.20 |
18.26 |
3.2M |
| 2025-06-19 |
18.83 |
18.92 |
18.23 |
18.30 |
6.8M |
| 2025-06-18 |
19.26 |
19.28 |
18.95 |
18.96 |
3.4M |
| 2025-06-17 |
19.40 |
19.55 |
19.18 |
19.30 |
2.6M |
| 2025-06-16 |
19.35 |
19.35 |
19.02 |
19.24 |
3.8M |
| 2025-06-13 |
19.71 |
19.77 |
19.27 |
19.34 |
4.9M |
| 2025-06-12 |
19.95 |
20.09 |
19.73 |
19.83 |
4.4M |
| 2025-06-11 |
19.93 |
20.18 |
19.86 |
20.04 |
3.3M |
| 2025-06-10 |
20.59 |
20.79 |
19.73 |
19.99 |
7.9M |
| 2025-06-09 |
21.54 |
21.66 |
21.37 |
21.63 |
4.9M |
| 2025-06-06 |
21.78 |
21.78 |
21.46 |
21.52 |
3.1M |
| 2025-06-05 |
21.66 |
21.85 |
21.63 |
21.69 |
2.6M |
| 2025-06-04 |
21.86 |
22.03 |
21.57 |
21.78 |
4.7M |
| 2025-06-03 |
21.52 |
21.94 |
21.30 |
21.86 |
5.5M |
| 2025-05-30 |
23.63 |
23.85 |
23.54 |
23.59 |
3.0M |
| 2025-05-29 |
23.64 |
23.74 |
23.30 |
23.47 |
3.4M |
| 2025-05-28 |
23.60 |
23.77 |
23.48 |
23.64 |
2.5M |
| 2025-05-27 |
23.77 |
23.84 |
23.42 |
23.50 |
3.5M |
| 2025-05-26 |
23.80 |
23.93 |
23.60 |
23.73 |
2.6M |
| 2025-05-23 |
24.40 |
24.50 |
23.88 |
23.90 |
3.9M |
| 2025-05-22 |
24.88 |
25.08 |
24.40 |
24.43 |
2.9M |
| 2025-05-21 |
25.10 |
25.37 |
24.79 |
24.87 |
3.4M |
| 2025-05-20 |
24.88 |
25.22 |
24.52 |
25.16 |
5.7M |
| 2025-05-19 |
24.78 |
25.12 |
24.55 |
24.94 |
4.1M |
| 2025-05-16 |
24.61 |
24.69 |
24.47 |
24.61 |
2.7M |
| 2025-05-15 |
24.73 |
24.89 |
24.55 |
24.71 |
2.7M |
| 2025-05-14 |
24.99 |
24.99 |
24.52 |
24.70 |
4.7M |
| 2025-05-13 |
25.41 |
25.63 |
24.82 |
24.97 |
4.8M |
| 2025-05-12 |
25.37 |
25.50 |
25.05 |
25.36 |
3.7M |
| 2025-05-09 |
25.65 |
26.05 |
25.20 |
25.37 |
3.7M |
| 2025-05-08 |
25.60 |
25.83 |
25.41 |
25.67 |
2.7M |
| 2025-05-07 |
25.90 |
26.48 |
25.64 |
25.79 |
3.8M |
| 2025-05-06 |
25.02 |
25.76 |
24.92 |
25.74 |
4.9M |
| 2025-04-30 |
26.11 |
26.50 |
24.92 |
25.03 |
7.2M |
| 2025-04-29 |
25.92 |
26.38 |
25.73 |
26.32 |
3.7M |
| 2025-04-28 |
26.90 |
26.99 |
25.89 |
26.04 |
5.7M |
| 2025-04-25 |
26.05 |
26.45 |
25.81 |
26.21 |
3.3M |
| 2025-04-24 |
26.00 |
26.85 |
25.88 |
26.05 |
3.9M |
| 2025-04-23 |
26.59 |
26.75 |
25.89 |
26.25 |
4.6M |
| 2025-04-22 |
25.51 |
27.11 |
25.44 |
26.41 |
8.3M |
| 2025-04-21 |
25.41 |
25.99 |
25.35 |
25.72 |
3.2M |
| 2025-04-18 |
25.89 |
26.17 |
25.40 |
25.49 |
3.9M |
| 2025-04-17 |
25.97 |
26.66 |
25.90 |
26.03 |
4.6M |
| 2025-04-16 |
26.45 |
26.45 |
25.50 |
26.24 |
5.0M |
| 2025-04-15 |
26.43 |
26.80 |
25.63 |
26.31 |
8.0M |
| 2025-04-14 |
25.97 |
27.10 |
25.85 |
26.69 |
9.2M |
| 2025-04-11 |
26.65 |
26.65 |
25.70 |
26.00 |
9.2M |
| 2025-04-10 |
25.30 |
28.08 |
25.25 |
26.93 |
16.2M |
| 2025-04-09 |
24.50 |
26.20 |
23.35 |
25.77 |
14.2M |
| 2025-04-08 |
22.78 |
25.00 |
22.78 |
25.00 |
10.4M |
| 2025-04-07 |
23.80 |
24.17 |
22.32 |
22.73 |
5.3M |
| 2025-04-03 |
24.52 |
25.08 |
24.40 |
24.80 |
2.2M |
| 2025-04-02 |
24.25 |
24.82 |
24.25 |
24.64 |
1.9M |
| 2025-04-01 |
23.89 |
24.76 |
23.85 |
24.42 |
3.3M |
| 2025-03-31 |
24.27 |
24.31 |
23.70 |
23.89 |
2.2M |
| 2025-03-28 |
24.40 |
24.48 |
24.12 |
24.20 |
1.3M |
| 2025-03-27 |
24.03 |
24.57 |
24.03 |
24.45 |
2.3M |
| 2025-03-26 |
24.22 |
24.45 |
24.01 |
24.25 |
2.3M |
| 2025-03-25 |
24.50 |
24.62 |
24.07 |
24.22 |
3.2M |
| 2025-03-24 |
24.67 |
25.36 |
24.22 |
24.48 |
3.5M |
| 2025-03-21 |
24.65 |
25.09 |
24.46 |
24.66 |
3.7M |
| 2025-03-20 |
25.29 |
25.41 |
24.70 |
24.80 |
2.7M |
| 2025-03-19 |
26.00 |
26.12 |
24.96 |
25.15 |
3.9M |
| 2025-03-18 |
25.38 |
26.67 |
25.18 |
26.12 |
6.5M |
| 2025-03-17 |
25.68 |
26.12 |
25.29 |
25.35 |
5.1M |
| 2025-03-14 |
25.37 |
26.00 |
25.35 |
25.60 |
5.0M |
| 2025-03-13 |
24.46 |
25.48 |
24.26 |
25.37 |
5.3M |
| 2025-03-12 |
24.50 |
24.78 |
24.33 |
24.46 |
3.4M |
| 2025-03-11 |
24.21 |
24.44 |
23.90 |
24.42 |
3.1M |
| 2025-03-10 |
24.73 |
24.87 |
24.20 |
24.41 |
3.4M |
| 2025-03-07 |
25.36 |
25.47 |
24.67 |
24.97 |
5.3M |
| 2025-03-06 |
25.32 |
25.47 |
24.76 |
25.38 |
5.0M |
| 2025-03-05 |
25.92 |
26.77 |
24.68 |
25.32 |
7.8M |
| 2025-03-04 |
25.39 |
26.78 |
25.00 |
25.92 |
9.5M |
| 2025-03-03 |
24.00 |
25.45 |
23.95 |
25.45 |
8.0M |
| 2025-02-28 |
24.60 |
25.10 |
24.14 |
24.22 |
5.3M |
| 2025-02-27 |
24.33 |
24.85 |
24.23 |
24.65 |
5.5M |
| 2025-02-26 |
23.94 |
24.94 |
23.94 |
24.37 |
4.2M |
| 2025-02-25 |
23.77 |
24.62 |
23.59 |
24.36 |
9.0M |
| 2025-02-24 |
23.18 |
24.39 |
23.09 |
23.76 |
8.0M |
| 2025-02-21 |
23.96 |
23.96 |
23.03 |
23.21 |
5.8M |
| 2025-02-20 |
23.30 |
23.97 |
23.12 |
23.92 |
5.8M |
| 2025-02-19 |
23.44 |
23.59 |
22.86 |
23.27 |
7.2M |
| 2025-02-18 |
24.50 |
24.55 |
23.35 |
23.46 |
7.2M |
| 2025-02-17 |
25.33 |
25.50 |
24.40 |
24.69 |
6.8M |
| 2025-02-14 |
25.47 |
25.64 |
25.12 |
25.50 |
4.4M |
| 2025-02-13 |
25.56 |
26.24 |
25.33 |
25.70 |
5.8M |
| 2025-02-12 |
25.92 |
26.08 |
25.29 |
25.61 |
5.9M |
| 2025-02-11 |
27.38 |
27.38 |
25.79 |
25.99 |
8.2M |
| 2025-02-10 |
24.87 |
27.15 |
24.85 |
27.15 |
8.7M |
| 2025-02-07 |
24.84 |
24.99 |
24.39 |
24.68 |
5.2M |
| 2025-02-06 |
24.55 |
25.23 |
24.34 |
24.84 |
4.3M |
| 2025-02-05 |
26.51 |
26.59 |
24.49 |
24.57 |
5.4M |
| 2025-01-27 |
26.02 |
26.76 |
26.00 |
26.38 |
3.2M |
| 2025-01-24 |
25.51 |
26.26 |
25.25 |
26.02 |
4.3M |
| 2025-01-23 |
25.60 |
25.93 |
25.40 |
25.70 |
4.5M |
| 2025-01-22 |
25.39 |
25.82 |
25.19 |
25.50 |
6.2M |
| 2025-01-21 |
24.90 |
25.65 |
24.81 |
25.56 |
5.5M |
| 2025-01-20 |
23.95 |
25.57 |
23.95 |
25.02 |
8.6M |
| 2025-01-17 |
24.08 |
24.14 |
23.48 |
23.95 |
3.1M |
| 2025-01-16 |
24.05 |
24.51 |
23.67 |
24.03 |
3.3M |
| 2025-01-15 |
23.85 |
24.59 |
23.70 |
24.05 |
5.6M |
| 2025-01-14 |
23.00 |
23.98 |
23.00 |
23.87 |
8.1M |
| 2025-01-13 |
22.81 |
23.07 |
22.10 |
22.94 |
5.8M |
| 2025-01-10 |
24.46 |
24.78 |
22.90 |
22.97 |
9.3M |
| 2025-01-09 |
24.90 |
25.03 |
24.42 |
24.48 |
5.1M |
| 2025-01-08 |
24.75 |
25.38 |
24.21 |
25.03 |
6.6M |
| 2025-01-07 |
25.10 |
25.49 |
24.29 |
24.98 |
9.8M |
| 2025-01-06 |
24.43 |
25.64 |
23.61 |
24.95 |
11.8M |
| 2025-01-03 |
26.00 |
26.35 |
24.21 |
24.53 |
17.0M |
| 2025-01-02 |
26.27 |
28.08 |
25.70 |
26.01 |
17.2M |