| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
20.77 |
20.86 |
20.55 |
20.63 |
40.6K |
| 09:35 |
20.72 |
20.90 |
20.72 |
20.88 |
37.3K |
| 09:40 |
20.98 |
21.08 |
20.98 |
21.00 |
46.7K |
| 09:45 |
21.00 |
21.05 |
20.98 |
20.98 |
19.3K |
| 09:50 |
21.04 |
21.04 |
20.93 |
20.99 |
20.0K |
| 09:55 |
20.99 |
20.99 |
20.86 |
20.89 |
11.1K |
| 10:00 |
20.91 |
20.98 |
20.91 |
20.94 |
5.3K |
| 10:05 |
20.91 |
20.91 |
20.86 |
20.90 |
7.0K |
| 10:10 |
20.91 |
20.91 |
20.81 |
20.83 |
25.6K |
| 10:15 |
20.83 |
20.83 |
20.68 |
20.68 |
18.7K |
| 10:20 |
20.77 |
20.77 |
20.70 |
20.76 |
3.1K |
| 10:25 |
20.76 |
20.78 |
20.71 |
20.75 |
3.9K |
| 10:30 |
20.75 |
20.77 |
20.72 |
20.72 |
6.3K |
| 10:35 |
20.72 |
20.88 |
20.72 |
20.88 |
36.1K |
| 10:40 |
20.88 |
20.88 |
20.83 |
20.83 |
6.4K |
| 10:45 |
20.83 |
20.87 |
20.83 |
20.86 |
1.5K |
| 10:50 |
20.83 |
20.84 |
20.80 |
20.80 |
5.6K |
| 10:55 |
20.80 |
20.80 |
20.75 |
20.80 |
6.0K |
| 11:00 |
20.77 |
20.84 |
20.76 |
20.84 |
31.9K |
| 11:05 |
20.81 |
20.89 |
20.79 |
20.79 |
29.6K |
| 11:10 |
20.81 |
20.87 |
20.79 |
20.80 |
14.1K |
| 11:15 |
20.80 |
20.85 |
20.80 |
20.85 |
15.2K |
| 11:20 |
20.83 |
20.87 |
20.81 |
20.81 |
9.3K |
| 11:25 |
20.81 |
20.81 |
20.80 |
20.80 |
3.7K |
| 13:00 |
20.80 |
20.86 |
20.73 |
20.73 |
28.0K |
| 13:05 |
20.74 |
20.78 |
20.73 |
20.74 |
45.6K |
| 13:10 |
20.72 |
20.72 |
20.65 |
20.65 |
43.5K |
| 13:15 |
20.66 |
20.70 |
20.62 |
20.66 |
8.4K |
| 13:20 |
20.67 |
20.68 |
20.60 |
20.61 |
14.3K |
| 13:25 |
20.64 |
20.70 |
20.64 |
20.70 |
10.0K |
| 13:30 |
20.69 |
20.71 |
20.69 |
20.70 |
8.1K |
| 13:35 |
20.71 |
20.75 |
20.65 |
20.66 |
25.2K |
| 13:40 |
20.65 |
20.69 |
20.65 |
20.66 |
1.9K |
| 13:45 |
20.66 |
20.68 |
20.65 |
20.68 |
1.5K |
| 13:50 |
20.68 |
20.70 |
20.68 |
20.70 |
3.4K |
| 13:55 |
20.71 |
20.73 |
20.69 |
20.69 |
5.4K |
| 14:00 |
20.69 |
20.74 |
20.66 |
20.74 |
15.0K |
| 14:05 |
20.71 |
20.72 |
20.70 |
20.70 |
4.2K |
| 14:10 |
20.70 |
20.71 |
20.68 |
20.69 |
2.1K |
| 14:15 |
20.69 |
20.71 |
20.68 |
20.68 |
2.7K |
| 14:20 |
20.71 |
20.71 |
20.68 |
20.68 |
2.4K |
| 14:25 |
20.70 |
20.79 |
20.70 |
20.78 |
11.6K |
| 14:30 |
20.68 |
20.72 |
20.67 |
20.67 |
37.3K |
| 14:35 |
20.67 |
20.67 |
20.64 |
20.66 |
22.0K |
| 14:40 |
20.64 |
20.66 |
20.61 |
20.62 |
28.0K |
| 14:45 |
20.61 |
20.64 |
20.60 |
20.61 |
25.1K |
| 14:50 |
20.62 |
20.62 |
20.53 |
20.57 |
31.5K |
| 14:55 |
20.58 |
20.62 |
20.50 |
20.57 |
44.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
21.50 |
21.50 |
19.94 |
19.94 |
2.2M |
| 2025-09-25 |
20.86 |
21.08 |
20.50 |
20.54 |
0.8M |
| 2025-09-24 |
20.57 |
21.50 |
20.57 |
20.77 |
1.1M |
| 2025-09-23 |
21.02 |
21.03 |
20.02 |
20.70 |
1.3M |
| 2025-09-22 |
21.77 |
21.95 |
20.80 |
20.95 |
1.1M |
| 2025-09-19 |
21.57 |
21.86 |
21.34 |
21.73 |
0.9M |
| 2025-09-18 |
21.92 |
21.97 |
21.30 |
21.50 |
1.4M |
| 2025-09-17 |
22.27 |
22.60 |
21.76 |
21.83 |
0.9M |
| 2025-09-16 |
22.06 |
22.44 |
22.06 |
22.29 |
0.8M |
| 2025-09-15 |
23.31 |
23.46 |
22.03 |
22.25 |
1.7M |
| 2025-09-12 |
23.71 |
23.71 |
22.99 |
23.50 |
1.6M |
| 2025-09-11 |
22.87 |
23.73 |
21.87 |
23.73 |
3.1M |
| 2025-09-10 |
21.89 |
23.00 |
21.35 |
22.87 |
2.4M |
| 2025-09-09 |
21.69 |
21.99 |
21.15 |
21.65 |
1.4M |
| 2025-09-08 |
21.15 |
21.64 |
21.03 |
21.59 |
1.3M |
| 2025-09-05 |
21.26 |
21.58 |
20.98 |
21.04 |
1.6M |
| 2025-09-04 |
21.86 |
21.98 |
20.92 |
21.25 |
1.4M |
| 2025-09-03 |
21.85 |
22.06 |
21.51 |
21.81 |
1.4M |
| 2025-09-02 |
22.70 |
22.95 |
21.38 |
21.80 |
1.8M |
| 2025-09-01 |
23.02 |
23.48 |
22.55 |
22.85 |
1.6M |
| 2025-08-29 |
23.60 |
23.60 |
22.40 |
23.18 |
2.7M |
| 2025-08-28 |
23.54 |
24.15 |
22.52 |
23.53 |
3.4M |
| 2025-08-27 |
24.50 |
25.66 |
23.74 |
23.81 |
3.5M |
| 2025-08-26 |
23.73 |
24.49 |
23.68 |
24.23 |
2.0M |
| 2025-08-25 |
24.06 |
24.30 |
23.50 |
23.84 |
2.1M |
| 2025-08-22 |
24.85 |
25.26 |
23.88 |
24.05 |
3.4M |
| 2025-08-21 |
22.97 |
26.99 |
22.79 |
25.16 |
5.0M |
| 2025-08-20 |
22.82 |
22.91 |
22.30 |
22.79 |
1.7M |
| 2025-08-19 |
22.59 |
22.75 |
22.15 |
22.70 |
2.0M |
| 2025-08-18 |
22.10 |
22.56 |
21.88 |
22.35 |
2.2M |
| 2025-08-15 |
21.75 |
22.20 |
21.66 |
22.00 |
2.0M |
| 2025-08-14 |
22.54 |
22.63 |
21.60 |
21.75 |
2.4M |
| 2025-08-13 |
22.53 |
22.86 |
21.93 |
22.46 |
3.2M |
| 2025-08-12 |
23.29 |
23.29 |
22.38 |
22.51 |
2.8M |
| 2025-08-11 |
23.41 |
23.69 |
23.01 |
23.35 |
2.5M |
| 2025-08-08 |
24.00 |
24.01 |
22.95 |
23.24 |
3.5M |
| 2025-08-07 |
24.50 |
25.25 |
23.95 |
24.30 |
3.7M |
| 2025-08-06 |
24.01 |
25.19 |
23.08 |
24.75 |
5.2M |
| 2025-08-05 |
24.00 |
25.65 |
23.78 |
24.22 |
5.4M |
| 2025-08-04 |
22.24 |
24.98 |
22.22 |
24.94 |
6.4M |
| 2025-08-01 |
19.96 |
22.98 |
19.96 |
21.63 |
4.9M |
| 2025-07-31 |
19.65 |
19.76 |
19.18 |
19.44 |
2.2M |
| 2025-07-30 |
19.91 |
20.01 |
19.29 |
19.42 |
1.7M |
| 2025-07-29 |
19.32 |
19.95 |
18.94 |
19.91 |
2.3M |
| 2025-07-28 |
19.21 |
19.47 |
19.10 |
19.29 |
1.5M |
| 2025-07-25 |
19.32 |
19.37 |
18.90 |
19.15 |
1.3M |
| 2025-07-24 |
19.31 |
19.45 |
18.87 |
19.32 |
1.7M |
| 2025-07-23 |
19.50 |
19.52 |
19.03 |
19.26 |
1.6M |
| 2025-07-22 |
20.00 |
20.19 |
19.10 |
19.29 |
2.8M |
| 2025-07-21 |
20.31 |
20.41 |
19.82 |
20.00 |
1.9M |
| 2025-07-18 |
20.64 |
20.65 |
19.60 |
20.52 |
2.1M |
| 2025-07-17 |
19.17 |
20.43 |
18.98 |
20.35 |
2.4M |
| 2025-07-16 |
19.18 |
19.38 |
18.88 |
19.08 |
1.4M |
| 2025-07-15 |
19.41 |
19.41 |
18.50 |
19.25 |
1.9M |
| 2025-07-14 |
18.86 |
19.26 |
18.70 |
19.24 |
1.9M |
| 2025-07-11 |
18.94 |
19.18 |
18.56 |
18.77 |
1.6M |
| 2025-07-10 |
19.26 |
19.45 |
18.70 |
18.89 |
1.9M |
| 2025-07-09 |
19.14 |
19.32 |
18.89 |
19.26 |
1.9M |
| 2025-07-08 |
18.41 |
19.36 |
18.41 |
19.10 |
2.1M |
| 2025-07-07 |
18.20 |
18.68 |
18.03 |
18.56 |
2.0M |
| 2025-07-04 |
18.59 |
18.68 |
18.10 |
18.20 |
1.2M |
| 2025-07-03 |
18.72 |
19.00 |
18.49 |
18.55 |
1.1M |
| 2025-07-02 |
18.60 |
19.49 |
18.29 |
18.93 |
2.1M |
| 2025-07-01 |
17.68 |
18.80 |
17.59 |
18.79 |
1.8M |
| 2025-06-30 |
17.43 |
17.70 |
17.30 |
17.68 |
0.6M |
| 2025-06-27 |
17.24 |
17.39 |
17.14 |
17.26 |
0.4M |
| 2025-06-26 |
17.30 |
17.30 |
17.07 |
17.16 |
0.3M |
| 2025-06-25 |
17.30 |
17.44 |
17.11 |
17.30 |
0.4M |
| 2025-06-24 |
16.90 |
17.30 |
16.86 |
17.25 |
0.6M |
| 2025-06-23 |
16.56 |
16.91 |
16.46 |
16.89 |
0.5M |
| 2025-06-20 |
16.97 |
17.02 |
16.53 |
16.56 |
0.4M |
| 2025-06-19 |
17.28 |
17.28 |
16.73 |
16.90 |
0.5M |
| 2025-06-18 |
17.25 |
17.31 |
17.01 |
17.20 |
0.5M |
| 2025-06-17 |
17.16 |
17.23 |
16.90 |
17.23 |
0.5M |
| 2025-06-16 |
16.92 |
17.17 |
16.75 |
17.08 |
0.6M |
| 2025-06-13 |
17.03 |
17.10 |
16.82 |
16.83 |
0.5M |
| 2025-06-12 |
16.94 |
17.19 |
16.93 |
17.03 |
0.2M |
| 2025-06-11 |
17.10 |
17.29 |
17.04 |
17.05 |
0.4M |
| 2025-06-10 |
17.36 |
17.38 |
16.97 |
17.13 |
0.7M |
| 2025-06-09 |
17.18 |
17.36 |
17.09 |
17.24 |
0.3M |
| 2025-06-06 |
17.14 |
17.19 |
16.95 |
17.18 |
0.4M |
| 2025-06-05 |
17.10 |
17.10 |
16.86 |
17.05 |
0.4M |
| 2025-06-04 |
17.05 |
17.23 |
16.90 |
17.00 |
0.4M |
| 2025-06-03 |
16.99 |
17.08 |
16.55 |
16.99 |
0.6M |
| 2025-05-30 |
17.29 |
17.34 |
16.60 |
16.91 |
0.7M |
| 2025-05-29 |
16.91 |
17.28 |
16.83 |
17.20 |
0.6M |
| 2025-05-28 |
16.75 |
17.18 |
16.71 |
16.79 |
0.6M |
| 2025-05-27 |
16.97 |
16.98 |
16.68 |
16.94 |
0.5M |
| 2025-05-26 |
16.74 |
16.90 |
16.53 |
16.83 |
0.4M |
| 2025-05-23 |
17.03 |
17.06 |
16.66 |
16.74 |
0.6M |
| 2025-05-22 |
17.29 |
17.47 |
16.67 |
16.68 |
0.7M |
| 2025-05-21 |
17.45 |
17.51 |
17.10 |
17.12 |
0.5M |
| 2025-05-20 |
17.13 |
17.94 |
17.01 |
17.38 |
0.9M |
| 2025-05-19 |
16.50 |
17.15 |
16.36 |
17.04 |
0.7M |
| 2025-05-16 |
16.59 |
16.66 |
16.25 |
16.43 |
0.7M |
| 2025-05-15 |
16.45 |
16.55 |
16.30 |
16.39 |
0.5M |
| 2025-05-14 |
16.44 |
16.44 |
16.27 |
16.39 |
0.5M |
| 2025-05-13 |
16.60 |
16.60 |
16.28 |
16.39 |
0.5M |
| 2025-05-12 |
16.65 |
16.65 |
16.30 |
16.44 |
0.5M |
| 2025-05-09 |
16.60 |
16.60 |
16.25 |
16.30 |
0.5M |
| 2025-05-08 |
16.15 |
16.58 |
16.15 |
16.53 |
0.5M |
| 2025-05-07 |
16.08 |
16.39 |
16.06 |
16.23 |
0.9M |
| 2025-05-06 |
15.78 |
15.94 |
15.60 |
15.92 |
0.8M |
| 2025-04-30 |
15.40 |
15.75 |
15.40 |
15.66 |
0.5M |
| 2025-04-29 |
15.49 |
15.96 |
15.23 |
15.48 |
0.8M |
| 2025-04-28 |
15.41 |
15.78 |
15.11 |
15.23 |
1.2M |
| 2025-04-25 |
15.61 |
15.76 |
15.31 |
15.53 |
0.4M |
| 2025-04-24 |
15.68 |
15.87 |
15.46 |
15.51 |
0.5M |
| 2025-04-23 |
15.59 |
15.98 |
15.59 |
15.68 |
0.5M |
| 2025-04-22 |
15.48 |
15.59 |
15.27 |
15.51 |
0.8M |
| 2025-04-21 |
15.68 |
15.93 |
15.54 |
15.56 |
0.6M |
| 2025-04-18 |
15.72 |
15.91 |
15.48 |
15.76 |
0.5M |
| 2025-04-17 |
15.41 |
15.93 |
15.41 |
15.86 |
0.4M |
| 2025-04-16 |
15.83 |
15.98 |
15.35 |
15.61 |
0.4M |
| 2025-04-15 |
15.98 |
15.99 |
15.57 |
15.83 |
0.5M |
| 2025-04-14 |
16.50 |
16.50 |
15.23 |
15.78 |
0.4M |
| 2025-04-11 |
15.86 |
15.88 |
15.40 |
15.43 |
0.6M |
| 2025-04-10 |
15.21 |
16.05 |
15.10 |
15.52 |
0.7M |
| 2025-04-09 |
14.34 |
14.99 |
13.77 |
14.98 |
0.7M |
| 2025-04-08 |
14.49 |
15.15 |
14.40 |
14.75 |
0.7M |
| 2025-04-07 |
16.00 |
16.00 |
14.01 |
14.26 |
1.3M |
| 2025-04-03 |
16.34 |
16.74 |
16.20 |
16.54 |
0.5M |
| 2025-04-02 |
16.66 |
16.77 |
16.40 |
16.54 |
0.3M |
| 2025-04-01 |
16.58 |
17.25 |
16.55 |
16.70 |
0.7M |
| 2025-03-31 |
16.68 |
16.82 |
16.22 |
16.58 |
0.5M |
| 2025-03-28 |
17.15 |
17.60 |
16.68 |
16.68 |
0.6M |
| 2025-03-27 |
16.37 |
17.30 |
16.12 |
17.24 |
1.3M |
| 2025-03-26 |
16.05 |
16.75 |
16.01 |
16.46 |
0.4M |
| 2025-03-25 |
16.18 |
16.68 |
16.18 |
16.37 |
0.4M |
| 2025-03-24 |
16.66 |
16.96 |
16.18 |
16.47 |
0.9M |
| 2025-03-21 |
17.18 |
17.25 |
16.65 |
16.80 |
0.8M |
| 2025-03-20 |
17.79 |
17.79 |
17.07 |
17.18 |
1.0M |
| 2025-03-19 |
18.07 |
18.10 |
17.70 |
17.77 |
0.7M |
| 2025-03-18 |
17.47 |
18.30 |
17.47 |
17.96 |
1.4M |
| 2025-03-17 |
17.45 |
17.58 |
17.21 |
17.45 |
0.9M |
| 2025-03-14 |
16.40 |
17.93 |
16.36 |
17.27 |
1.8M |
| 2025-03-13 |
16.34 |
16.76 |
16.31 |
16.50 |
0.7M |
| 2025-03-12 |
16.50 |
16.95 |
16.50 |
16.57 |
0.6M |
| 2025-03-11 |
16.70 |
16.80 |
16.37 |
16.57 |
0.5M |
| 2025-03-10 |
16.55 |
16.85 |
16.49 |
16.76 |
0.9M |
| 2025-03-07 |
17.04 |
17.18 |
16.54 |
16.63 |
1.0M |
| 2025-03-06 |
16.27 |
16.95 |
16.27 |
16.86 |
1.1M |
| 2025-03-05 |
16.57 |
16.57 |
16.05 |
16.34 |
0.8M |
| 2025-03-04 |
16.23 |
16.47 |
16.10 |
16.38 |
0.6M |
| 2025-03-03 |
15.80 |
16.34 |
15.80 |
16.12 |
1.0M |
| 2025-02-28 |
16.49 |
16.78 |
15.69 |
15.80 |
1.1M |
| 2025-02-27 |
16.52 |
16.85 |
16.10 |
16.46 |
0.7M |
| 2025-02-26 |
16.05 |
16.77 |
16.05 |
16.63 |
1.2M |
| 2025-02-25 |
16.56 |
16.56 |
15.74 |
16.15 |
1.0M |
| 2025-02-24 |
16.87 |
16.87 |
16.45 |
16.56 |
1.0M |
| 2025-02-21 |
16.86 |
17.11 |
16.52 |
16.87 |
1.6M |
| 2025-02-20 |
16.41 |
16.91 |
16.39 |
16.86 |
1.3M |
| 2025-02-19 |
16.55 |
16.59 |
16.10 |
16.54 |
1.3M |
| 2025-02-18 |
17.34 |
17.40 |
16.10 |
16.25 |
2.0M |
| 2025-02-17 |
15.48 |
18.30 |
15.30 |
17.54 |
3.7M |
| 2025-02-14 |
16.01 |
16.01 |
14.87 |
15.48 |
1.3M |
| 2025-02-13 |
15.35 |
15.51 |
14.49 |
14.81 |
1.7M |
| 2025-02-12 |
15.47 |
15.70 |
15.14 |
15.70 |
1.6M |
| 2025-02-11 |
14.98 |
15.14 |
14.70 |
15.07 |
0.6M |
| 2025-02-10 |
14.87 |
15.02 |
14.63 |
14.84 |
0.7M |
| 2025-02-07 |
14.25 |
15.15 |
14.25 |
14.90 |
1.4M |
| 2025-02-06 |
14.43 |
14.44 |
13.99 |
14.25 |
0.8M |
| 2025-02-05 |
13.86 |
14.13 |
13.86 |
13.97 |
0.5M |
| 2025-01-27 |
13.97 |
14.27 |
13.85 |
13.85 |
0.3M |
| 2025-01-24 |
14.02 |
14.02 |
13.70 |
13.94 |
0.5M |
| 2025-01-23 |
13.81 |
14.10 |
13.79 |
13.97 |
0.5M |
| 2025-01-22 |
14.10 |
14.10 |
13.63 |
13.76 |
0.5M |
| 2025-01-21 |
13.75 |
14.04 |
13.75 |
14.00 |
0.6M |
| 2025-01-20 |
13.61 |
13.88 |
13.42 |
13.69 |
0.7M |
| 2025-01-17 |
13.55 |
13.67 |
13.37 |
13.51 |
0.3M |
| 2025-01-16 |
13.64 |
13.74 |
13.41 |
13.56 |
0.4M |
| 2025-01-15 |
13.69 |
13.73 |
13.34 |
13.56 |
0.6M |
| 2025-01-14 |
13.16 |
13.66 |
13.14 |
13.63 |
0.7M |
| 2025-01-13 |
13.00 |
13.15 |
12.61 |
12.97 |
0.4M |
| 2025-01-10 |
13.45 |
13.59 |
12.98 |
12.99 |
0.4M |
| 2025-01-09 |
13.30 |
13.46 |
13.22 |
13.39 |
0.3M |
| 2025-01-08 |
13.41 |
13.57 |
12.88 |
13.33 |
0.6M |
| 2025-01-07 |
13.11 |
13.42 |
13.02 |
13.41 |
0.4M |
| 2025-01-06 |
13.23 |
13.26 |
12.70 |
13.10 |
0.4M |
| 2025-01-03 |
13.40 |
13.65 |
13.00 |
13.25 |
0.6M |
| 2025-01-02 |
13.66 |
13.93 |
13.22 |
13.35 |
0.7M |