| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.39 |
19.58 |
19.26 |
19.58 |
103.4K |
| 09:35 |
19.58 |
19.75 |
19.54 |
19.74 |
103.4K |
| 09:40 |
19.71 |
19.71 |
19.54 |
19.60 |
58.3K |
| 09:45 |
19.62 |
19.62 |
19.54 |
19.61 |
54.3K |
| 09:50 |
19.58 |
19.58 |
19.51 |
19.52 |
28.0K |
| 09:55 |
19.52 |
19.56 |
19.46 |
19.56 |
36.9K |
| 10:00 |
19.58 |
19.69 |
19.58 |
19.67 |
87.0K |
| 10:05 |
19.66 |
19.73 |
19.61 |
19.62 |
62.4K |
| 10:10 |
19.58 |
19.65 |
19.52 |
19.65 |
47.1K |
| 10:15 |
19.65 |
19.65 |
19.53 |
19.59 |
20.7K |
| 10:20 |
19.57 |
19.57 |
19.53 |
19.56 |
6.3K |
| 10:25 |
19.55 |
19.55 |
19.48 |
19.50 |
42.7K |
| 10:30 |
19.50 |
19.54 |
19.48 |
19.54 |
45.6K |
| 10:35 |
19.54 |
19.54 |
19.44 |
19.44 |
31.3K |
| 10:40 |
19.44 |
19.44 |
19.38 |
19.38 |
25.0K |
| 10:45 |
19.41 |
19.48 |
19.39 |
19.48 |
13.2K |
| 10:50 |
19.48 |
19.55 |
19.48 |
19.54 |
11.9K |
| 10:55 |
19.52 |
19.56 |
19.51 |
19.56 |
28.2K |
| 11:00 |
19.63 |
19.66 |
19.62 |
19.65 |
48.5K |
| 11:05 |
19.63 |
19.65 |
19.59 |
19.59 |
18.5K |
| 11:10 |
19.63 |
19.64 |
19.57 |
19.62 |
12.6K |
| 11:15 |
19.62 |
19.62 |
19.60 |
19.62 |
12.5K |
| 11:20 |
19.63 |
19.64 |
19.61 |
19.64 |
6.6K |
| 11:25 |
19.63 |
19.69 |
19.62 |
19.62 |
44.2K |
| 13:00 |
19.60 |
19.65 |
19.54 |
19.58 |
34.1K |
| 13:05 |
19.58 |
19.60 |
19.53 |
19.56 |
11.5K |
| 13:10 |
19.56 |
19.57 |
19.51 |
19.51 |
19.1K |
| 13:15 |
19.51 |
19.54 |
19.48 |
19.54 |
17.4K |
| 13:20 |
19.56 |
19.56 |
19.53 |
19.54 |
9.9K |
| 13:25 |
19.52 |
19.56 |
19.52 |
19.56 |
4.3K |
| 13:30 |
19.56 |
19.63 |
19.56 |
19.63 |
63.3K |
| 13:35 |
19.63 |
19.63 |
19.53 |
19.55 |
58.8K |
| 13:40 |
19.55 |
19.60 |
19.54 |
19.58 |
12.4K |
| 13:45 |
19.58 |
19.59 |
19.57 |
19.58 |
18.4K |
| 13:50 |
19.58 |
19.59 |
19.56 |
19.56 |
28.0K |
| 13:55 |
19.57 |
19.57 |
19.55 |
19.55 |
9.9K |
| 14:00 |
19.56 |
19.60 |
19.54 |
19.57 |
47.2K |
| 14:05 |
19.56 |
19.60 |
19.56 |
19.60 |
15.1K |
| 14:10 |
19.58 |
19.61 |
19.56 |
19.61 |
28.6K |
| 14:15 |
19.61 |
19.69 |
19.61 |
19.69 |
43.7K |
| 14:20 |
19.70 |
19.76 |
19.70 |
19.73 |
71.8K |
| 14:25 |
19.69 |
19.73 |
19.67 |
19.72 |
25.7K |
| 14:30 |
19.75 |
19.77 |
19.73 |
19.77 |
54.6K |
| 14:35 |
19.76 |
19.77 |
19.71 |
19.77 |
60.8K |
| 14:40 |
19.72 |
19.78 |
19.70 |
19.78 |
26.5K |
| 14:45 |
19.78 |
19.85 |
19.78 |
19.84 |
62.2K |
| 14:50 |
19.82 |
19.84 |
19.80 |
19.84 |
25.3K |
| 14:55 |
19.83 |
19.84 |
19.80 |
19.80 |
14.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
18.95 |
19.38 |
18.70 |
19.26 |
2.1M |
| 2025-09-26 |
19.19 |
19.70 |
18.94 |
18.97 |
2.4M |
| 2025-09-25 |
19.77 |
20.03 |
18.93 |
19.10 |
3.1M |
| 2025-09-24 |
19.40 |
19.85 |
19.26 |
19.80 |
1.7M |
| 2025-09-23 |
20.36 |
20.38 |
19.00 |
19.43 |
3.7M |
| 2025-09-22 |
20.60 |
20.95 |
19.92 |
20.33 |
2.9M |
| 2025-09-19 |
20.41 |
20.80 |
20.10 |
20.47 |
2.4M |
| 2025-09-18 |
21.09 |
21.35 |
20.25 |
20.36 |
4.3M |
| 2025-09-17 |
20.30 |
21.20 |
20.17 |
20.59 |
3.2M |
| 2025-09-16 |
20.22 |
20.55 |
20.00 |
20.29 |
2.5M |
| 2025-09-15 |
20.22 |
20.45 |
19.96 |
20.25 |
2.0M |
| 2025-09-12 |
20.58 |
20.68 |
20.14 |
20.20 |
1.8M |
| 2025-09-11 |
20.21 |
20.88 |
19.93 |
20.58 |
2.0M |
| 2025-09-10 |
20.51 |
20.67 |
20.01 |
20.14 |
2.3M |
| 2025-09-09 |
21.05 |
21.46 |
20.46 |
20.55 |
2.8M |
| 2025-09-08 |
20.94 |
21.29 |
20.71 |
20.98 |
3.2M |
| 2025-09-05 |
20.00 |
21.08 |
19.72 |
20.84 |
4.8M |
| 2025-09-04 |
20.33 |
20.59 |
19.51 |
19.98 |
4.9M |
| 2025-09-03 |
21.60 |
21.64 |
20.40 |
20.46 |
3.7M |
| 2025-09-02 |
22.87 |
22.95 |
21.11 |
21.55 |
6.1M |
| 2025-09-01 |
23.00 |
23.45 |
22.00 |
22.83 |
5.1M |
| 2025-08-29 |
23.67 |
23.80 |
22.92 |
23.22 |
4.1M |
| 2025-08-28 |
22.40 |
24.14 |
22.31 |
23.80 |
7.2M |
| 2025-08-27 |
21.62 |
23.21 |
21.22 |
22.57 |
7.4M |
| 2025-08-26 |
21.97 |
22.23 |
21.57 |
21.62 |
3.1M |
| 2025-08-25 |
21.30 |
22.29 |
21.00 |
22.16 |
6.3M |
| 2025-08-22 |
20.94 |
22.12 |
20.80 |
21.74 |
5.9M |
| 2025-08-21 |
20.86 |
21.43 |
20.72 |
20.76 |
4.6M |
| 2025-08-20 |
20.56 |
20.78 |
20.30 |
20.55 |
2.6M |
| 2025-08-19 |
20.93 |
20.99 |
20.50 |
20.59 |
3.3M |
| 2025-08-18 |
21.02 |
21.39 |
20.80 |
20.92 |
3.7M |
| 2025-08-15 |
20.80 |
21.33 |
20.80 |
21.02 |
3.0M |
| 2025-08-14 |
21.80 |
21.82 |
20.86 |
20.90 |
4.1M |
| 2025-08-13 |
21.68 |
21.99 |
21.52 |
21.73 |
4.3M |
| 2025-08-12 |
22.77 |
22.78 |
21.51 |
21.86 |
7.9M |
| 2025-08-11 |
20.80 |
23.95 |
20.51 |
22.78 |
11.5M |
| 2025-08-08 |
20.20 |
21.04 |
19.88 |
20.80 |
5.8M |
| 2025-08-07 |
19.70 |
20.45 |
19.65 |
20.08 |
5.5M |
| 2025-08-06 |
19.56 |
19.87 |
19.37 |
19.75 |
3.9M |
| 2025-08-05 |
19.47 |
19.72 |
19.28 |
19.56 |
2.6M |
| 2025-08-04 |
19.32 |
19.59 |
19.04 |
19.47 |
3.6M |
| 2025-08-01 |
18.25 |
19.78 |
18.23 |
19.34 |
7.1M |
| 2025-07-31 |
18.30 |
18.95 |
18.14 |
18.19 |
3.0M |
| 2025-07-30 |
18.50 |
18.64 |
18.20 |
18.30 |
3.1M |
| 2025-07-29 |
18.80 |
18.93 |
18.16 |
18.54 |
3.1M |
| 2025-07-28 |
18.77 |
18.87 |
18.59 |
18.80 |
1.6M |
| 2025-07-25 |
18.52 |
18.79 |
18.48 |
18.77 |
2.2M |
| 2025-07-24 |
18.58 |
18.70 |
18.42 |
18.61 |
2.1M |
| 2025-07-23 |
19.00 |
19.07 |
18.32 |
18.49 |
4.1M |
| 2025-07-22 |
19.10 |
19.60 |
18.78 |
18.96 |
3.6M |
| 2025-07-21 |
19.58 |
19.59 |
18.90 |
19.11 |
3.7M |
| 2025-07-18 |
19.06 |
19.38 |
18.72 |
19.31 |
4.4M |
| 2025-07-17 |
18.84 |
19.20 |
18.60 |
19.04 |
3.5M |
| 2025-07-16 |
18.26 |
19.08 |
18.14 |
18.87 |
4.5M |
| 2025-07-15 |
18.73 |
18.76 |
17.95 |
18.25 |
2.5M |
| 2025-07-14 |
18.34 |
18.70 |
18.08 |
18.40 |
2.5M |
| 2025-07-11 |
18.73 |
18.77 |
18.15 |
18.37 |
3.8M |
| 2025-07-10 |
18.12 |
18.93 |
17.96 |
18.77 |
5.4M |
| 2025-07-09 |
18.45 |
18.46 |
18.01 |
18.09 |
3.2M |
| 2025-07-08 |
18.51 |
18.79 |
18.28 |
18.38 |
4.0M |
| 2025-07-07 |
19.14 |
19.20 |
18.46 |
18.51 |
4.6M |
| 2025-07-04 |
19.30 |
19.80 |
18.73 |
19.14 |
4.8M |
| 2025-07-03 |
18.98 |
19.60 |
18.59 |
19.21 |
6.7M |
| 2025-07-02 |
20.50 |
21.84 |
18.64 |
18.96 |
12.1M |
| 2025-07-01 |
20.61 |
20.97 |
20.10 |
20.48 |
5.4M |
| 2025-06-30 |
20.40 |
21.57 |
20.10 |
20.71 |
8.7M |
| 2025-06-27 |
18.85 |
21.20 |
18.60 |
20.40 |
13.4M |
| 2025-06-26 |
16.85 |
19.88 |
16.79 |
18.51 |
11.3M |
| 2025-06-25 |
16.89 |
16.94 |
16.55 |
16.80 |
2.3M |
| 2025-06-24 |
16.25 |
17.25 |
16.23 |
16.88 |
3.5M |
| 2025-06-23 |
16.09 |
16.49 |
16.01 |
16.20 |
1.4M |
| 2025-06-20 |
16.08 |
16.30 |
16.01 |
16.06 |
1.4M |
| 2025-06-19 |
16.21 |
16.62 |
16.05 |
16.07 |
1.7M |
| 2025-06-18 |
16.52 |
16.55 |
16.11 |
16.26 |
2.1M |
| 2025-06-17 |
16.53 |
16.96 |
16.36 |
16.52 |
2.9M |
| 2025-06-16 |
16.58 |
16.85 |
16.33 |
16.49 |
3.0M |
| 2025-06-13 |
17.17 |
17.42 |
16.50 |
16.67 |
2.6M |
| 2025-06-12 |
17.61 |
17.96 |
17.30 |
17.37 |
2.4M |
| 2025-06-11 |
17.14 |
18.01 |
17.06 |
17.72 |
4.4M |
| 2025-06-10 |
17.13 |
17.52 |
16.97 |
17.18 |
2.6M |
| 2025-06-09 |
17.13 |
17.55 |
16.80 |
17.08 |
3.3M |
| 2025-06-06 |
17.36 |
17.41 |
16.73 |
17.10 |
3.9M |
| 2025-06-05 |
17.45 |
17.87 |
17.30 |
17.30 |
3.5M |
| 2025-06-04 |
18.36 |
18.79 |
17.36 |
17.54 |
4.5M |
| 2025-06-03 |
18.26 |
18.57 |
18.13 |
18.36 |
1.5M |
| 2025-05-30 |
18.22 |
18.53 |
18.03 |
18.26 |
2.9M |
| 2025-05-29 |
18.70 |
19.20 |
18.35 |
18.35 |
3.2M |
| 2025-05-28 |
19.07 |
19.18 |
18.40 |
18.76 |
3.7M |
| 2025-05-27 |
18.81 |
19.10 |
18.59 |
19.08 |
2.8M |
| 2025-05-26 |
17.74 |
19.17 |
17.61 |
18.97 |
5.8M |
| 2025-05-23 |
17.23 |
18.37 |
17.15 |
17.87 |
5.3M |
| 2025-05-22 |
17.59 |
17.59 |
16.85 |
17.25 |
4.3M |
| 2025-05-21 |
17.37 |
17.96 |
16.93 |
17.69 |
8.9M |
| 2025-05-20 |
16.13 |
17.97 |
15.61 |
17.42 |
6.9M |
| 2025-05-19 |
16.01 |
16.12 |
15.68 |
15.96 |
2.6M |
| 2025-05-16 |
16.31 |
17.30 |
16.10 |
16.15 |
4.0M |
| 2025-05-15 |
16.00 |
17.09 |
15.90 |
16.50 |
6.7M |
| 2025-05-14 |
15.00 |
16.45 |
14.82 |
15.89 |
4.7M |
| 2025-05-13 |
15.15 |
15.30 |
14.95 |
15.08 |
1.4M |
| 2025-05-12 |
15.10 |
15.10 |
14.84 |
15.04 |
1.0M |
| 2025-05-09 |
15.20 |
15.20 |
14.70 |
14.77 |
1.2M |
| 2025-05-08 |
14.94 |
15.22 |
14.88 |
15.16 |
1.1M |
| 2025-05-07 |
15.20 |
15.27 |
14.90 |
15.05 |
1.5M |
| 2025-05-06 |
14.40 |
14.96 |
14.40 |
14.88 |
1.4M |
| 2025-04-30 |
14.41 |
14.48 |
14.28 |
14.32 |
0.8M |
| 2025-04-29 |
14.22 |
14.45 |
14.10 |
14.34 |
1.0M |
| 2025-04-28 |
14.30 |
14.48 |
13.90 |
14.16 |
1.7M |
| 2025-04-25 |
14.65 |
14.78 |
14.36 |
14.45 |
2.0M |
| 2025-04-24 |
15.78 |
15.78 |
14.10 |
14.80 |
4.4M |
| 2025-04-23 |
15.53 |
15.76 |
15.45 |
15.70 |
0.9M |
| 2025-04-22 |
15.24 |
15.54 |
15.14 |
15.45 |
0.7M |
| 2025-04-21 |
15.98 |
15.98 |
15.09 |
15.27 |
1.0M |
| 2025-04-18 |
15.44 |
15.62 |
15.14 |
15.28 |
0.8M |
| 2025-04-17 |
15.02 |
15.69 |
15.02 |
15.38 |
0.9M |
| 2025-04-16 |
15.72 |
15.72 |
14.94 |
15.13 |
1.5M |
| 2025-04-15 |
15.86 |
15.91 |
15.50 |
15.78 |
0.9M |
| 2025-04-14 |
15.69 |
15.97 |
15.62 |
15.88 |
1.3M |
| 2025-04-11 |
15.13 |
15.75 |
15.02 |
15.65 |
1.5M |
| 2025-04-10 |
14.59 |
15.47 |
14.59 |
15.15 |
1.7M |
| 2025-04-09 |
14.20 |
14.57 |
13.24 |
14.38 |
2.1M |
| 2025-04-08 |
14.20 |
15.00 |
14.01 |
14.39 |
1.6M |
| 2025-04-07 |
16.19 |
16.54 |
13.71 |
14.06 |
3.0M |
| 2025-04-03 |
17.21 |
17.21 |
16.62 |
17.00 |
1.8M |
| 2025-04-02 |
16.79 |
17.23 |
16.67 |
17.22 |
1.3M |
| 2025-04-01 |
16.30 |
16.92 |
16.23 |
16.75 |
1.4M |
| 2025-03-31 |
16.27 |
16.38 |
16.00 |
16.30 |
1.3M |
| 2025-03-28 |
16.79 |
16.85 |
16.32 |
16.32 |
1.0M |
| 2025-03-27 |
16.51 |
16.85 |
16.25 |
16.76 |
1.1M |
| 2025-03-26 |
16.34 |
16.70 |
16.33 |
16.54 |
0.9M |
| 2025-03-25 |
16.37 |
16.58 |
16.08 |
16.46 |
1.2M |
| 2025-03-24 |
16.67 |
17.10 |
16.19 |
16.50 |
1.8M |
| 2025-03-21 |
17.01 |
17.07 |
16.68 |
16.73 |
1.7M |
| 2025-03-20 |
17.22 |
17.36 |
17.03 |
17.09 |
1.4M |
| 2025-03-19 |
17.32 |
17.62 |
16.83 |
17.38 |
2.4M |
| 2025-03-18 |
17.64 |
17.78 |
16.93 |
17.20 |
3.4M |
| 2025-03-17 |
17.99 |
18.88 |
17.50 |
17.52 |
4.4M |
| 2025-03-14 |
17.63 |
18.26 |
17.63 |
17.85 |
1.7M |
| 2025-03-13 |
17.65 |
18.00 |
17.40 |
17.74 |
1.6M |
| 2025-03-12 |
18.02 |
18.06 |
17.60 |
17.65 |
1.7M |
| 2025-03-11 |
17.11 |
18.07 |
17.00 |
18.06 |
2.4M |
| 2025-03-10 |
17.29 |
17.50 |
16.88 |
17.23 |
2.1M |
| 2025-03-07 |
17.42 |
17.96 |
17.23 |
17.25 |
2.5M |
| 2025-03-06 |
17.20 |
17.55 |
17.20 |
17.42 |
2.0M |
| 2025-03-05 |
17.24 |
17.38 |
16.75 |
17.30 |
2.2M |
| 2025-03-04 |
16.98 |
17.35 |
16.70 |
17.31 |
2.6M |
| 2025-03-03 |
16.10 |
17.10 |
16.07 |
16.83 |
4.1M |
| 2025-02-28 |
15.85 |
16.22 |
15.72 |
16.00 |
3.2M |
| 2025-02-27 |
16.06 |
16.06 |
15.63 |
15.89 |
2.1M |
| 2025-02-26 |
16.10 |
16.23 |
15.91 |
15.95 |
1.7M |
| 2025-02-25 |
16.05 |
16.45 |
15.81 |
16.10 |
2.5M |
| 2025-02-24 |
15.83 |
16.21 |
15.66 |
16.11 |
2.2M |
| 2025-02-21 |
16.08 |
16.12 |
15.71 |
15.82 |
2.0M |
| 2025-02-20 |
16.03 |
16.25 |
15.83 |
16.01 |
1.5M |
| 2025-02-19 |
15.70 |
16.05 |
15.50 |
16.03 |
1.7M |
| 2025-02-18 |
15.87 |
16.26 |
15.54 |
15.59 |
2.0M |
| 2025-02-17 |
15.57 |
16.08 |
15.35 |
15.83 |
2.3M |
| 2025-02-14 |
15.46 |
15.78 |
15.40 |
15.58 |
1.4M |
| 2025-02-13 |
15.98 |
16.37 |
15.62 |
15.62 |
2.2M |
| 2025-02-12 |
16.18 |
16.18 |
15.71 |
15.94 |
3.0M |
| 2025-02-11 |
15.19 |
16.00 |
15.16 |
15.93 |
5.1M |
| 2025-02-10 |
14.80 |
15.25 |
14.00 |
15.20 |
3.3M |
| 2025-02-07 |
14.31 |
14.87 |
14.31 |
14.65 |
1.7M |
| 2025-02-06 |
14.41 |
14.48 |
14.24 |
14.40 |
1.3M |
| 2025-02-05 |
14.74 |
14.76 |
14.27 |
14.31 |
1.4M |
| 2025-01-27 |
14.75 |
14.86 |
14.60 |
14.64 |
0.9M |
| 2025-01-24 |
14.35 |
14.90 |
14.10 |
14.75 |
1.9M |
| 2025-01-23 |
14.80 |
14.88 |
14.26 |
14.35 |
2.1M |
| 2025-01-22 |
14.29 |
14.90 |
14.15 |
14.79 |
2.5M |
| 2025-01-21 |
14.09 |
14.29 |
14.03 |
14.23 |
1.0M |
| 2025-01-20 |
14.18 |
14.29 |
14.02 |
14.18 |
1.1M |
| 2025-01-17 |
14.20 |
14.21 |
13.99 |
14.08 |
1.1M |
| 2025-01-16 |
14.02 |
14.29 |
13.82 |
14.16 |
1.9M |
| 2025-01-15 |
13.50 |
14.06 |
13.20 |
13.91 |
2.1M |
| 2025-01-14 |
13.17 |
13.47 |
13.00 |
13.45 |
1.7M |
| 2025-01-13 |
12.52 |
13.50 |
12.42 |
13.24 |
1.7M |
| 2025-01-10 |
12.75 |
12.85 |
12.47 |
12.63 |
0.9M |
| 2025-01-09 |
12.71 |
12.86 |
12.67 |
12.73 |
0.5M |
| 2025-01-08 |
12.87 |
12.88 |
12.42 |
12.72 |
0.8M |
| 2025-01-07 |
12.90 |
12.97 |
12.50 |
12.86 |
0.7M |
| 2025-01-06 |
12.87 |
13.24 |
12.39 |
12.81 |
0.8M |
| 2025-01-03 |
13.31 |
13.38 |
12.85 |
12.85 |
1.2M |
| 2025-01-02 |
13.52 |
13.69 |
13.20 |
13.33 |
0.8M |