18.81
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 19.21 | 19.21 | 19.05 | 19.06 | 104.4K |
| 09:35 | 19.06 | 19.06 | 18.99 | 19.00 | 149.1K |
| 09:40 | 18.99 | 19.01 | 18.96 | 18.97 | 123.7K |
| 09:45 | 18.96 | 18.98 | 18.94 | 18.94 | 74.6K |
| 09:50 | 18.93 | 18.96 | 18.93 | 18.95 | 75.6K |
| 09:55 | 18.95 | 18.95 | 18.91 | 18.91 | 88.6K |
| 10:00 | 18.92 | 18.92 | 18.86 | 18.89 | 132.7K |
| 10:05 | 18.90 | 18.91 | 18.84 | 18.84 | 74.5K |
| 10:10 | 18.83 | 18.85 | 18.81 | 18.83 | 88.2K |
| 10:15 | 18.83 | 18.84 | 18.82 | 18.83 | 56.8K |
| 10:20 | 18.83 | 18.85 | 18.80 | 18.80 | 71.2K |
| 10:25 | 18.80 | 18.80 | 18.74 | 18.76 | 142.0K |
| 10:30 | 18.76 | 18.76 | 18.70 | 18.73 | 93.2K |
| 10:35 | 18.72 | 18.77 | 18.71 | 18.71 | 280.5K |
| 10:40 | 18.71 | 18.80 | 18.70 | 18.79 | 49.6K |
| 10:45 | 18.78 | 18.82 | 18.78 | 18.80 | 27.9K |
| 10:50 | 18.81 | 18.89 | 18.80 | 18.88 | 76.4K |
| 10:55 | 18.87 | 18.90 | 18.86 | 18.90 | 39.2K |
| 11:00 | 18.90 | 18.92 | 18.87 | 18.88 | 43.9K |
| 11:05 | 18.87 | 18.92 | 18.86 | 18.87 | 30.1K |
| 11:10 | 18.87 | 18.90 | 18.84 | 18.84 | 22.7K |
| 11:15 | 18.84 | 18.86 | 18.83 | 18.86 | 23.2K |
| 11:20 | 18.86 | 18.86 | 18.83 | 18.84 | 16.7K |
| 11:25 | 18.84 | 18.86 | 18.81 | 18.83 | 24.6K |
| 13:00 | 18.85 | 18.88 | 18.82 | 18.87 | 38.6K |
| 13:05 | 18.87 | 18.88 | 18.85 | 18.87 | 42.0K |
| 13:10 | 18.87 | 18.92 | 18.87 | 18.90 | 24.1K |
| 13:15 | 18.90 | 18.93 | 18.89 | 18.93 | 20.8K |
| 13:20 | 18.93 | 18.94 | 18.90 | 18.91 | 25.5K |
| 13:25 | 18.92 | 18.96 | 18.90 | 18.94 | 24.2K |
| 13:30 | 18.94 | 18.97 | 18.93 | 18.93 | 33.1K |
| 13:35 | 18.91 | 18.92 | 18.89 | 18.90 | 32.5K |
| 13:40 | 18.90 | 18.90 | 18.88 | 18.89 | 13.8K |
| 13:45 | 18.88 | 18.91 | 18.85 | 18.87 | 66.6K |
| 13:50 | 18.88 | 18.94 | 18.88 | 18.94 | 17.4K |
| 13:55 | 18.93 | 18.96 | 18.92 | 18.96 | 16.2K |
| 14:00 | 18.94 | 18.96 | 18.89 | 18.90 | 26.2K |
| 14:05 | 18.90 | 18.90 | 18.86 | 18.87 | 11.7K |
| 14:10 | 18.86 | 18.91 | 18.85 | 18.88 | 32.6K |
| 14:15 | 18.90 | 18.95 | 18.88 | 18.95 | 23.6K |
| 14:20 | 18.94 | 18.97 | 18.94 | 18.96 | 37.4K |
| 14:25 | 18.97 | 19.04 | 18.96 | 19.03 | 46.7K |
| 14:30 | 19.02 | 19.03 | 18.99 | 19.01 | 26.7K |
| 14:35 | 18.99 | 19.02 | 18.98 | 19.00 | 29.1K |
| 14:40 | 19.00 | 19.03 | 19.00 | 19.03 | 19.9K |
| 14:45 | 19.02 | 19.07 | 19.00 | 19.07 | 53.0K |
| 14:50 | 19.05 | 19.07 | 19.04 | 19.05 | 31.7K |
| 14:55 | 19.05 | 19.06 | 19.02 | 19.04 | 21.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 18.90 | 18.91 | 18.75 | 18.81 | 1.7M |
| 2025-09-29 | 18.84 | 18.90 | 18.58 | 18.87 | 1.8M |
| 2025-09-26 | 19.06 | 19.12 | 18.80 | 18.83 | 2.0M |
| 2025-09-25 | 19.11 | 19.26 | 18.97 | 19.06 | 1.9M |
| 2025-09-24 | 18.95 | 19.17 | 18.93 | 19.14 | 1.5M |
| 2025-09-23 | 19.15 | 19.21 | 18.68 | 19.03 | 2.6M |
| 2025-09-22 | 19.22 | 19.33 | 19.03 | 19.19 | 2.2M |
| 2025-09-19 | 19.20 | 19.36 | 19.05 | 19.28 | 2.6M |
| 2025-09-18 | 19.66 | 19.74 | 19.20 | 19.28 | 4.4M |
| 2025-09-17 | 19.75 | 20.22 | 19.67 | 19.99 | 3.6M |
| 2025-09-16 | 19.83 | 20.04 | 19.66 | 19.80 | 3.0M |
| 2025-09-15 | 19.80 | 20.08 | 19.50 | 19.99 | 3.6M |
| 2025-09-12 | 20.09 | 20.18 | 19.87 | 19.88 | 2.5M |
| 2025-09-11 | 20.00 | 20.10 | 19.84 | 20.10 | 2.3M |
| 2025-09-10 | 20.07 | 20.21 | 19.99 | 20.04 | 1.9M |
| 2025-09-09 | 20.17 | 20.32 | 19.94 | 20.13 | 2.9M |
| 2025-09-08 | 20.18 | 20.30 | 20.07 | 20.19 | 3.2M |
| 2025-09-05 | 20.12 | 20.23 | 20.00 | 20.17 | 2.2M |
| 2025-09-04 | 19.92 | 20.19 | 19.82 | 20.01 | 2.8M |
| 2025-09-03 | 20.22 | 20.34 | 19.92 | 20.00 | 2.5M |
| 2025-09-02 | 20.40 | 20.47 | 20.05 | 20.22 | 3.9M |
| 2025-09-01 | 20.78 | 20.87 | 20.35 | 20.40 | 5.0M |
| 2025-08-29 | 20.50 | 20.76 | 20.39 | 20.72 | 4.0M |
| 2025-08-28 | 20.84 | 20.99 | 20.03 | 20.50 | 6.0M |
| 2025-08-27 | 21.07 | 21.36 | 20.70 | 20.70 | 5.7M |
| 2025-08-26 | 20.90 | 21.10 | 20.81 | 20.94 | 4.0M |
| 2025-08-25 | 20.97 | 21.09 | 20.76 | 20.95 | 4.7M |
| 2025-08-22 | 20.65 | 21.00 | 20.52 | 20.96 | 4.8M |
| 2025-08-21 | 20.65 | 20.91 | 20.46 | 20.69 | 5.6M |
| 2025-08-20 | 20.64 | 20.66 | 20.33 | 20.65 | 4.4M |
| 2025-08-19 | 20.80 | 20.90 | 20.64 | 20.70 | 3.2M |
| 2025-08-18 | 20.84 | 21.15 | 20.71 | 20.79 | 5.7M |
| 2025-08-15 | 20.61 | 20.91 | 20.58 | 20.84 | 5.1M |
| 2025-08-14 | 21.18 | 21.23 | 20.64 | 20.73 | 5.0M |
| 2025-08-13 | 21.39 | 21.49 | 20.90 | 21.16 | 5.9M |
| 2025-08-12 | 21.60 | 21.79 | 21.28 | 21.30 | 4.6M |
| 2025-08-11 | 21.25 | 21.96 | 21.06 | 21.65 | 8.7M |
| 2025-08-08 | 20.45 | 21.78 | 20.43 | 21.25 | 11.8M |
| 2025-08-07 | 20.73 | 20.86 | 20.27 | 20.43 | 7.2M |
| 2025-08-06 | 21.20 | 21.40 | 20.71 | 20.86 | 7.3M |
| 2025-08-05 | 21.19 | 22.50 | 21.12 | 21.24 | 10.5M |
| 2025-08-04 | 20.73 | 21.35 | 20.50 | 21.20 | 5.9M |
| 2025-08-01 | 21.00 | 21.15 | 20.52 | 20.84 | 4.7M |
| 2025-07-31 | 20.82 | 21.35 | 20.55 | 21.00 | 6.7M |
| 2025-07-30 | 20.72 | 21.05 | 20.54 | 20.81 | 4.1M |
| 2025-07-29 | 20.50 | 20.90 | 20.31 | 20.82 | 3.5M |
| 2025-07-28 | 20.96 | 21.06 | 20.42 | 20.42 | 4.7M |
| 2025-07-25 | 20.80 | 21.34 | 20.56 | 21.02 | 4.5M |
| 2025-07-24 | 20.33 | 21.00 | 20.20 | 20.80 | 6.7M |
| 2025-07-23 | 20.30 | 20.76 | 20.23 | 20.36 | 6.4M |
| 2025-07-22 | 19.89 | 20.28 | 19.82 | 20.22 | 4.4M |
| 2025-07-21 | 19.87 | 19.98 | 19.74 | 19.89 | 3.0M |
| 2025-07-18 | 19.74 | 19.91 | 19.67 | 19.87 | 3.3M |
| 2025-07-17 | 19.75 | 19.99 | 19.66 | 19.84 | 4.0M |
| 2025-07-16 | 19.64 | 20.50 | 19.64 | 19.86 | 6.7M |
| 2025-07-15 | 19.95 | 20.40 | 19.55 | 19.61 | 6.9M |
| 2025-07-14 | 20.21 | 20.32 | 19.95 | 19.95 | 3.6M |
| 2025-07-11 | 20.00 | 20.35 | 19.79 | 20.23 | 5.9M |
| 2025-07-10 | 20.30 | 20.77 | 19.92 | 20.08 | 7.9M |
| 2025-07-09 | 19.61 | 19.79 | 19.57 | 19.61 | 1.9M |
| 2025-07-08 | 19.26 | 19.79 | 19.19 | 19.69 | 3.0M |
| 2025-07-07 | 19.22 | 19.35 | 19.15 | 19.32 | 1.9M |
| 2025-07-04 | 19.22 | 19.27 | 19.05 | 19.20 | 1.7M |
| 2025-07-03 | 19.30 | 19.47 | 19.19 | 19.23 | 1.6M |
| 2025-07-02 | 19.20 | 19.48 | 19.20 | 19.37 | 1.8M |
| 2025-07-01 | 19.23 | 19.43 | 19.22 | 19.29 | 1.6M |
| 2025-06-30 | 19.01 | 19.41 | 19.01 | 19.30 | 3.1M |
| 2025-06-27 | 18.99 | 19.12 | 18.77 | 19.06 | 2.1M |
| 2025-06-26 | 19.67 | 19.70 | 19.33 | 19.58 | 3.0M |
| 2025-06-25 | 19.45 | 19.75 | 19.31 | 19.74 | 2.6M |
| 2025-06-24 | 19.16 | 19.54 | 19.14 | 19.34 | 3.1M |
| 2025-06-23 | 19.44 | 19.44 | 19.06 | 19.10 | 3.1M |
| 2025-06-20 | 19.45 | 19.63 | 19.33 | 19.39 | 1.3M |
| 2025-06-19 | 19.66 | 19.81 | 19.34 | 19.43 | 1.6M |
| 2025-06-18 | 19.78 | 19.83 | 19.58 | 19.69 | 1.3M |
| 2025-06-17 | 19.66 | 19.79 | 19.57 | 19.73 | 1.0M |
| 2025-06-16 | 19.52 | 19.75 | 19.52 | 19.67 | 1.7M |
| 2025-06-13 | 19.79 | 19.83 | 19.45 | 19.63 | 2.0M |
| 2025-06-12 | 19.75 | 19.89 | 19.62 | 19.81 | 1.4M |
| 2025-06-11 | 19.72 | 19.96 | 19.68 | 19.79 | 2.1M |
| 2025-06-10 | 19.80 | 19.95 | 19.59 | 19.67 | 2.2M |
| 2025-06-09 | 20.00 | 20.18 | 19.70 | 19.81 | 5.1M |
| 2025-06-06 | 20.41 | 20.45 | 19.97 | 20.00 | 2.7M |
| 2025-06-05 | 20.39 | 20.59 | 20.21 | 20.36 | 2.2M |
| 2025-06-04 | 20.08 | 21.01 | 20.00 | 20.54 | 3.6M |
| 2025-06-03 | 19.91 | 20.15 | 19.91 | 20.09 | 1.7M |
| 2025-05-30 | 20.29 | 20.39 | 19.93 | 19.98 | 1.6M |
| 2025-05-29 | 20.25 | 20.40 | 20.15 | 20.32 | 1.7M |
| 2025-05-28 | 20.07 | 20.45 | 19.99 | 20.25 | 1.9M |
| 2025-05-27 | 20.03 | 20.13 | 19.91 | 20.06 | 1.5M |
| 2025-05-26 | 20.43 | 20.46 | 20.00 | 20.05 | 2.3M |
| 2025-05-23 | 20.77 | 20.85 | 20.21 | 20.29 | 1.9M |
| 2025-05-22 | 20.90 | 21.15 | 20.76 | 20.77 | 1.5M |
| 2025-05-21 | 20.99 | 21.18 | 20.88 | 21.04 | 1.5M |
| 2025-05-20 | 20.59 | 21.27 | 20.44 | 21.03 | 3.3M |
| 2025-05-19 | 20.48 | 20.64 | 20.33 | 20.56 | 1.4M |
| 2025-05-16 | 20.72 | 20.84 | 20.38 | 20.42 | 2.3M |
| 2025-05-15 | 20.95 | 21.05 | 20.60 | 20.73 | 2.2M |
| 2025-05-14 | 20.80 | 21.07 | 20.52 | 21.03 | 2.9M |
| 2025-05-13 | 20.92 | 20.93 | 20.55 | 20.72 | 2.4M |
| 2025-05-12 | 20.89 | 21.09 | 20.68 | 20.78 | 2.3M |
| 2025-05-09 | 20.70 | 20.98 | 20.58 | 20.77 | 2.1M |
| 2025-05-08 | 20.97 | 20.98 | 20.70 | 20.73 | 2.3M |
| 2025-05-07 | 21.24 | 21.54 | 20.85 | 20.92 | 3.0M |
| 2025-05-06 | 20.99 | 21.26 | 20.94 | 21.10 | 3.2M |
| 2025-04-30 | 20.85 | 21.57 | 20.80 | 21.13 | 4.4M |
| 2025-04-29 | 20.50 | 20.95 | 20.44 | 20.86 | 4.3M |
| 2025-04-28 | 22.00 | 22.00 | 20.20 | 20.54 | 10.2M |
| 2025-04-25 | 22.14 | 22.77 | 22.04 | 22.32 | 5.0M |
| 2025-04-24 | 22.60 | 22.71 | 21.98 | 22.15 | 3.6M |
| 2025-04-23 | 22.21 | 22.49 | 21.96 | 22.42 | 2.6M |
| 2025-04-22 | 22.00 | 22.39 | 21.80 | 22.35 | 2.8M |
| 2025-04-21 | 21.30 | 22.35 | 21.30 | 22.15 | 2.7M |
| 2025-04-18 | 21.89 | 21.91 | 21.33 | 21.53 | 2.0M |
| 2025-04-17 | 21.50 | 22.48 | 21.30 | 21.89 | 3.4M |
| 2025-04-16 | 21.49 | 21.71 | 21.27 | 21.61 | 1.9M |
| 2025-04-15 | 21.55 | 21.73 | 21.17 | 21.52 | 2.0M |
| 2025-04-14 | 21.62 | 21.95 | 21.29 | 21.73 | 3.3M |
| 2025-04-11 | 21.32 | 21.71 | 21.05 | 21.40 | 2.8M |
| 2025-04-10 | 21.09 | 21.85 | 21.09 | 21.21 | 3.8M |
| 2025-04-09 | 20.44 | 21.48 | 19.72 | 21.28 | 4.6M |
| 2025-04-08 | 20.20 | 21.20 | 20.05 | 20.77 | 5.2M |
| 2025-04-07 | 19.99 | 21.00 | 19.20 | 19.77 | 5.3M |
| 2025-04-03 | 20.75 | 21.39 | 20.57 | 21.20 | 2.7M |
| 2025-04-02 | 21.13 | 21.68 | 20.80 | 20.88 | 3.9M |
| 2025-04-01 | 21.43 | 21.66 | 20.98 | 21.13 | 3.9M |
| 2025-03-31 | 21.11 | 21.86 | 20.37 | 21.46 | 6.9M |
| 2025-03-28 | 20.69 | 20.73 | 20.15 | 20.34 | 1.6M |
| 2025-03-27 | 20.52 | 20.84 | 20.18 | 20.68 | 2.7M |
| 2025-03-26 | 20.44 | 20.65 | 20.38 | 20.48 | 1.8M |
| 2025-03-25 | 21.01 | 21.10 | 20.02 | 20.59 | 5.2M |
| 2025-03-24 | 20.95 | 21.23 | 20.72 | 21.01 | 4.2M |
| 2025-03-21 | 22.45 | 22.57 | 20.69 | 21.02 | 9.8M |
| 2025-03-20 | 22.54 | 22.98 | 22.43 | 22.68 | 2.7M |
| 2025-03-19 | 22.06 | 23.25 | 22.06 | 22.80 | 6.6M |
| 2025-03-18 | 22.21 | 22.55 | 21.90 | 22.05 | 4.9M |
| 2025-03-17 | 21.26 | 22.58 | 21.15 | 22.24 | 11.0M |
| 2025-03-14 | 21.29 | 21.45 | 20.93 | 21.15 | 4.3M |
| 2025-03-13 | 20.76 | 21.72 | 20.76 | 21.29 | 9.2M |
| 2025-03-12 | 20.63 | 21.35 | 19.65 | 20.98 | 12.6M |
| 2025-03-11 | 20.69 | 20.69 | 20.15 | 20.48 | 4.2M |
| 2025-03-10 | 20.75 | 21.35 | 20.63 | 20.80 | 5.0M |
| 2025-03-07 | 21.20 | 21.50 | 20.80 | 20.91 | 6.3M |
| 2025-03-06 | 20.07 | 22.05 | 20.07 | 21.49 | 10.2M |
| 2025-03-05 | 19.48 | 20.10 | 19.34 | 20.06 | 3.9M |
| 2025-03-04 | 20.11 | 20.11 | 19.18 | 19.56 | 5.3M |
| 2025-03-03 | 19.89 | 20.58 | 19.62 | 19.78 | 4.6M |
| 2025-02-28 | 20.21 | 20.59 | 19.77 | 19.89 | 5.6M |
| 2025-02-27 | 19.58 | 20.59 | 19.58 | 20.08 | 6.8M |
| 2025-02-26 | 19.54 | 19.70 | 19.23 | 19.57 | 4.4M |
| 2025-02-25 | 20.38 | 20.41 | 19.42 | 19.54 | 5.2M |
| 2025-02-24 | 19.65 | 21.00 | 19.65 | 20.42 | 8.9M |
| 2025-02-21 | 19.40 | 20.34 | 19.11 | 20.08 | 11.7M |
| 2025-02-20 | 18.16 | 19.87 | 18.06 | 19.87 | 9.2M |
| 2025-02-19 | 18.18 | 18.22 | 17.87 | 18.06 | 3.6M |
| 2025-02-18 | 18.58 | 18.88 | 18.10 | 18.23 | 3.9M |
| 2025-02-17 | 19.01 | 19.41 | 18.60 | 18.60 | 8.4M |
| 2025-02-14 | 18.05 | 19.96 | 17.89 | 19.30 | 7.8M |
| 2025-02-13 | 18.00 | 18.59 | 17.94 | 18.15 | 3.2M |
| 2025-02-12 | 18.36 | 18.41 | 17.78 | 18.06 | 4.0M |
| 2025-02-11 | 18.77 | 18.87 | 18.27 | 18.34 | 2.7M |
| 2025-02-10 | 18.47 | 18.99 | 18.21 | 18.68 | 3.4M |
| 2025-02-07 | 18.22 | 18.60 | 18.02 | 18.37 | 2.6M |
| 2025-02-06 | 18.12 | 18.31 | 17.91 | 18.28 | 1.9M |
| 2025-02-05 | 18.80 | 18.80 | 18.01 | 18.12 | 2.8M |
| 2025-01-27 | 18.51 | 19.00 | 18.51 | 18.66 | 2.5M |
| 2025-01-24 | 17.90 | 18.75 | 17.81 | 18.58 | 4.2M |
| 2025-01-23 | 17.84 | 18.19 | 17.80 | 17.94 | 2.0M |
| 2025-01-22 | 17.83 | 17.91 | 17.58 | 17.69 | 1.9M |
| 2025-01-21 | 18.09 | 18.24 | 17.76 | 17.90 | 1.6M |
| 2025-01-20 | 18.28 | 18.54 | 18.01 | 18.07 | 2.2M |
| 2025-01-17 | 17.93 | 18.44 | 17.70 | 18.17 | 2.7M |
| 2025-01-16 | 18.14 | 18.55 | 17.85 | 17.93 | 1.9M |
| 2025-01-15 | 17.80 | 18.20 | 17.76 | 18.04 | 2.9M |
| 2025-01-14 | 17.31 | 17.91 | 17.29 | 17.89 | 3.1M |
| 2025-01-13 | 17.29 | 17.58 | 16.76 | 17.47 | 3.0M |
| 2025-01-10 | 17.50 | 17.55 | 17.02 | 17.02 | 2.5M |
| 2025-01-09 | 17.45 | 17.76 | 17.23 | 17.48 | 2.4M |
| 2025-01-08 | 17.60 | 17.83 | 17.22 | 17.54 | 3.1M |
| 2025-01-07 | 17.54 | 17.98 | 17.29 | 17.78 | 3.5M |
| 2025-01-06 | 18.45 | 18.70 | 17.41 | 17.60 | 5.2M |
| 2025-01-03 | 19.58 | 19.80 | 18.44 | 18.50 | 5.7M |
| 2025-01-02 | 19.33 | 20.16 | 19.28 | 19.81 | 4.2M |