| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.63 |
19.67 |
19.43 |
19.57 |
676.6K |
| 09:35 |
19.57 |
19.85 |
19.57 |
19.75 |
882.8K |
| 09:40 |
19.78 |
19.78 |
19.44 |
19.56 |
751.3K |
| 09:45 |
19.55 |
19.59 |
19.45 |
19.51 |
818.7K |
| 09:50 |
19.50 |
19.69 |
19.43 |
19.43 |
590.7K |
| 09:55 |
19.42 |
19.45 |
19.28 |
19.33 |
847.6K |
| 10:00 |
19.33 |
19.33 |
19.20 |
19.30 |
669.9K |
| 10:05 |
19.29 |
19.29 |
19.23 |
19.25 |
290.6K |
| 10:10 |
19.24 |
19.24 |
19.09 |
19.17 |
660.6K |
| 10:15 |
19.17 |
19.18 |
19.02 |
19.04 |
558.5K |
| 10:20 |
19.05 |
19.11 |
19.02 |
19.02 |
413.1K |
| 10:25 |
19.03 |
19.03 |
18.89 |
18.99 |
865.0K |
| 10:30 |
18.99 |
19.00 |
18.85 |
18.96 |
597.5K |
| 10:35 |
18.95 |
19.10 |
18.93 |
18.98 |
405.8K |
| 10:40 |
18.98 |
19.09 |
18.90 |
19.08 |
254.9K |
| 10:45 |
19.07 |
19.07 |
18.96 |
19.00 |
197.1K |
| 10:50 |
18.98 |
19.00 |
18.85 |
18.91 |
436.2K |
| 10:55 |
18.91 |
18.93 |
18.88 |
18.91 |
265.3K |
| 11:00 |
18.91 |
18.93 |
18.88 |
18.92 |
165.5K |
| 11:05 |
18.92 |
18.93 |
18.86 |
18.87 |
210.9K |
| 11:10 |
18.87 |
18.92 |
18.87 |
18.90 |
160.2K |
| 11:15 |
18.88 |
18.90 |
18.73 |
18.84 |
594.9K |
| 11:20 |
18.84 |
18.85 |
18.69 |
18.69 |
280.9K |
| 11:25 |
18.70 |
18.71 |
18.61 |
18.70 |
412.7K |
| 13:00 |
18.71 |
18.71 |
18.60 |
18.64 |
284.3K |
| 13:05 |
18.63 |
18.76 |
18.61 |
18.75 |
205.1K |
| 13:10 |
18.79 |
18.84 |
18.74 |
18.77 |
170.4K |
| 13:15 |
18.77 |
18.78 |
18.67 |
18.67 |
129.3K |
| 13:20 |
18.68 |
18.74 |
18.66 |
18.72 |
131.5K |
| 13:25 |
18.72 |
18.79 |
18.72 |
18.78 |
106.4K |
| 13:30 |
18.74 |
18.77 |
18.69 |
18.69 |
220.8K |
| 13:35 |
18.69 |
18.69 |
18.62 |
18.66 |
237.9K |
| 13:40 |
18.67 |
18.67 |
18.60 |
18.60 |
170.1K |
| 13:45 |
18.60 |
18.62 |
18.56 |
18.60 |
402.2K |
| 13:50 |
18.60 |
18.65 |
18.56 |
18.64 |
166.4K |
| 13:55 |
18.64 |
18.70 |
18.63 |
18.70 |
104.5K |
| 14:00 |
18.68 |
18.70 |
18.61 |
18.62 |
291.9K |
| 14:05 |
18.62 |
18.62 |
18.57 |
18.61 |
299.2K |
| 14:10 |
18.61 |
18.67 |
18.57 |
18.64 |
171.7K |
| 14:15 |
18.64 |
18.75 |
18.64 |
18.74 |
164.9K |
| 14:20 |
18.74 |
18.77 |
18.72 |
18.77 |
190.0K |
| 14:25 |
18.77 |
18.92 |
18.75 |
18.88 |
219.2K |
| 14:30 |
18.88 |
18.95 |
18.81 |
18.95 |
340.6K |
| 14:35 |
18.95 |
18.98 |
18.88 |
18.90 |
168.6K |
| 14:40 |
18.91 |
18.99 |
18.91 |
18.96 |
266.5K |
| 14:45 |
18.96 |
19.06 |
18.95 |
19.05 |
349.9K |
| 14:50 |
19.06 |
19.08 |
19.01 |
19.06 |
390.6K |
| 14:55 |
19.06 |
19.06 |
19.03 |
19.03 |
208.9K |
| 15:40 |
19.00 |
19.00 |
19.00 |
19.00 |
113.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
18.20 |
18.79 |
18.20 |
18.58 |
12.3M |
| 2025-09-26 |
18.40 |
18.65 |
18.22 |
18.31 |
16.2M |
| 2025-09-25 |
18.65 |
18.79 |
18.45 |
18.58 |
13.2M |
| 2025-09-24 |
18.90 |
19.33 |
18.09 |
18.72 |
25.2M |
| 2025-09-23 |
19.67 |
19.86 |
18.56 |
19.00 |
17.5M |
| 2025-09-22 |
19.22 |
19.77 |
18.85 |
19.68 |
15.6M |
| 2025-09-19 |
19.74 |
19.99 |
19.40 |
19.40 |
19.3M |
| 2025-09-18 |
20.11 |
20.35 |
19.30 |
19.79 |
27.9M |
| 2025-09-17 |
20.13 |
20.63 |
19.90 |
20.25 |
31.3M |
| 2025-09-16 |
20.33 |
20.43 |
19.53 |
20.13 |
32.6M |
| 2025-09-15 |
19.99 |
20.98 |
19.93 |
20.63 |
32.4M |
| 2025-09-12 |
21.47 |
21.60 |
19.80 |
20.43 |
52.7M |
| 2025-09-11 |
22.67 |
22.78 |
21.30 |
21.89 |
57.4M |
| 2025-09-10 |
21.50 |
23.73 |
21.13 |
22.65 |
80.0M |
| 2025-09-09 |
19.35 |
22.23 |
19.35 |
22.23 |
68.2M |
| 2025-09-08 |
20.80 |
20.99 |
19.32 |
20.21 |
62.5M |
| 2025-09-05 |
18.75 |
21.31 |
18.59 |
21.31 |
71.8M |
| 2025-09-04 |
18.68 |
20.61 |
18.68 |
19.37 |
70.3M |
| 2025-09-03 |
19.80 |
20.47 |
18.70 |
19.08 |
69.8M |
| 2025-09-02 |
18.88 |
20.15 |
18.61 |
20.15 |
26.3M |
| 2025-09-01 |
16.73 |
18.32 |
16.45 |
18.32 |
48.6M |
| 2025-08-29 |
15.68 |
16.89 |
15.50 |
16.65 |
36.7M |
| 2025-08-28 |
15.66 |
15.78 |
15.08 |
15.69 |
15.0M |
| 2025-08-27 |
16.10 |
16.25 |
15.65 |
15.65 |
17.3M |
| 2025-08-26 |
16.36 |
16.37 |
16.15 |
16.18 |
12.6M |
| 2025-08-25 |
16.50 |
16.83 |
16.27 |
16.41 |
19.0M |
| 2025-08-22 |
16.39 |
16.52 |
16.21 |
16.40 |
13.8M |
| 2025-08-21 |
17.19 |
17.19 |
16.31 |
16.39 |
23.1M |
| 2025-08-20 |
17.32 |
17.57 |
16.99 |
17.19 |
21.9M |
| 2025-08-19 |
17.10 |
18.07 |
16.76 |
17.63 |
48.3M |
| 2025-08-18 |
16.07 |
17.47 |
15.92 |
17.09 |
45.4M |
| 2025-08-15 |
15.24 |
16.38 |
15.18 |
16.03 |
28.6M |
| 2025-08-14 |
15.50 |
15.57 |
15.10 |
15.23 |
16.0M |
| 2025-08-13 |
15.54 |
15.67 |
15.47 |
15.56 |
10.9M |
| 2025-08-12 |
15.95 |
16.02 |
15.48 |
15.54 |
15.1M |
| 2025-08-11 |
15.77 |
16.08 |
15.70 |
15.94 |
11.2M |
| 2025-08-08 |
15.87 |
16.01 |
15.75 |
15.78 |
10.4M |
| 2025-08-07 |
16.30 |
16.30 |
15.86 |
16.01 |
20.7M |
| 2025-08-06 |
17.00 |
17.23 |
16.40 |
16.58 |
39.8M |
| 2025-08-05 |
16.23 |
16.43 |
16.05 |
16.36 |
11.8M |
| 2025-08-04 |
15.74 |
16.28 |
15.52 |
16.23 |
11.5M |
| 2025-08-01 |
15.88 |
16.20 |
15.85 |
15.87 |
9.8M |
| 2025-07-31 |
15.93 |
16.48 |
15.90 |
16.00 |
16.5M |
| 2025-07-30 |
16.29 |
16.34 |
15.63 |
15.73 |
19.1M |
| 2025-07-29 |
16.90 |
17.13 |
16.00 |
16.28 |
27.2M |
| 2025-07-28 |
16.40 |
17.04 |
16.38 |
17.00 |
22.1M |
| 2025-07-25 |
16.57 |
16.72 |
16.36 |
16.40 |
16.1M |
| 2025-07-24 |
16.72 |
17.21 |
16.48 |
16.56 |
22.1M |
| 2025-07-23 |
16.59 |
16.89 |
16.42 |
16.72 |
24.1M |
| 2025-07-22 |
17.29 |
17.98 |
16.83 |
16.93 |
44.3M |
| 2025-07-21 |
16.40 |
18.05 |
16.21 |
17.69 |
50.0M |
| 2025-07-18 |
15.80 |
16.72 |
15.77 |
16.55 |
49.3M |
| 2025-07-17 |
15.22 |
15.80 |
15.13 |
15.72 |
23.8M |
| 2025-07-16 |
15.18 |
15.55 |
15.18 |
15.24 |
14.1M |
| 2025-07-15 |
15.60 |
15.62 |
15.09 |
15.20 |
19.9M |
| 2025-07-14 |
15.68 |
15.71 |
15.32 |
15.56 |
16.8M |
| 2025-07-11 |
15.54 |
15.79 |
15.42 |
15.66 |
20.3M |
| 2025-07-10 |
16.34 |
16.35 |
15.58 |
15.67 |
33.2M |
| 2025-07-09 |
16.38 |
16.96 |
16.15 |
16.50 |
41.7M |
| 2025-07-08 |
16.93 |
17.00 |
16.10 |
16.35 |
50.0M |
| 2025-07-07 |
16.23 |
16.45 |
16.12 |
16.36 |
25.8M |
| 2025-07-04 |
16.51 |
16.80 |
15.90 |
16.22 |
46.6M |
| 2025-07-03 |
16.42 |
17.15 |
15.73 |
16.94 |
62.4M |
| 2025-07-02 |
16.92 |
18.10 |
16.34 |
16.34 |
62.9M |
| 2025-07-01 |
19.01 |
19.31 |
17.96 |
17.96 |
52.9M |
| 2025-06-30 |
19.44 |
20.15 |
18.50 |
19.96 |
81.2M |
| 2025-06-27 |
20.30 |
20.71 |
19.22 |
19.70 |
103.3M |
| 2025-06-26 |
17.50 |
19.80 |
16.88 |
18.83 |
87.3M |
| 2025-06-25 |
17.11 |
18.04 |
17.10 |
18.04 |
81.2M |
| 2025-06-24 |
15.08 |
16.40 |
14.71 |
16.40 |
69.9M |
| 2025-06-23 |
13.47 |
14.91 |
13.17 |
14.91 |
71.0M |
| 2025-06-20 |
12.32 |
13.55 |
12.22 |
13.55 |
46.3M |
| 2025-06-19 |
12.96 |
13.42 |
12.20 |
12.32 |
40.4M |
| 2025-06-18 |
12.09 |
13.36 |
11.96 |
12.81 |
38.4M |
| 2025-06-17 |
12.58 |
12.64 |
12.03 |
12.31 |
27.9M |
| 2025-06-16 |
12.44 |
12.87 |
12.38 |
12.58 |
21.7M |
| 2025-06-13 |
12.52 |
12.96 |
12.45 |
12.55 |
25.7M |
| 2025-06-12 |
12.36 |
12.98 |
12.36 |
12.72 |
36.2M |
| 2025-06-11 |
13.52 |
14.00 |
12.66 |
12.71 |
52.0M |
| 2025-06-10 |
13.15 |
14.47 |
12.50 |
13.63 |
70.9M |
| 2025-06-09 |
12.30 |
13.15 |
12.30 |
13.15 |
17.7M |
| 2025-06-06 |
11.45 |
12.10 |
11.21 |
11.95 |
40.0M |
| 2025-06-05 |
11.47 |
11.62 |
11.25 |
11.39 |
27.0M |
| 2025-06-04 |
11.00 |
11.89 |
10.82 |
11.52 |
41.9M |
| 2025-06-03 |
11.02 |
11.21 |
10.86 |
10.92 |
32.4M |
| 2025-05-30 |
11.75 |
11.96 |
11.12 |
11.12 |
56.7M |
| 2025-05-29 |
12.28 |
13.40 |
12.10 |
12.35 |
54.1M |
| 2025-05-28 |
13.87 |
13.87 |
12.32 |
12.54 |
76.6M |
| 2025-05-27 |
11.71 |
12.83 |
11.71 |
12.83 |
23.9M |
| 2025-05-26 |
11.34 |
12.44 |
10.93 |
11.66 |
67.5M |
| 2025-05-23 |
11.22 |
11.31 |
11.22 |
11.31 |
24.9M |
| 2025-05-22 |
10.52 |
10.58 |
10.16 |
10.28 |
24.0M |
| 2025-05-21 |
10.19 |
10.75 |
10.13 |
10.72 |
34.7M |
| 2025-05-20 |
10.26 |
10.34 |
10.05 |
10.25 |
13.6M |
| 2025-05-19 |
10.03 |
10.34 |
9.79 |
10.27 |
25.5M |
| 2025-05-16 |
9.86 |
10.32 |
9.86 |
10.13 |
26.3M |
| 2025-05-15 |
10.32 |
10.32 |
9.81 |
9.85 |
21.4M |
| 2025-05-14 |
10.31 |
10.52 |
10.17 |
10.29 |
38.1M |
| 2025-05-13 |
9.60 |
10.49 |
9.49 |
10.49 |
49.7M |
| 2025-05-12 |
9.49 |
9.70 |
9.43 |
9.54 |
9.5M |
| 2025-05-09 |
9.45 |
9.59 |
9.30 |
9.36 |
9.1M |
| 2025-05-08 |
9.50 |
9.54 |
9.40 |
9.43 |
9.1M |
| 2025-05-07 |
9.65 |
9.72 |
9.39 |
9.50 |
11.7M |
| 2025-05-06 |
9.20 |
9.56 |
9.20 |
9.55 |
14.6M |
| 2025-04-30 |
9.78 |
9.78 |
9.16 |
9.16 |
22.6M |
| 2025-04-29 |
9.40 |
9.72 |
9.28 |
9.65 |
17.5M |
| 2025-04-28 |
8.96 |
9.76 |
8.86 |
9.51 |
23.8M |
| 2025-04-25 |
9.16 |
9.17 |
8.93 |
8.96 |
11.8M |
| 2025-04-24 |
8.63 |
9.38 |
8.47 |
9.15 |
26.5M |
| 2025-04-23 |
9.02 |
9.11 |
8.94 |
9.06 |
8.2M |
| 2025-04-22 |
9.15 |
9.19 |
9.01 |
9.04 |
8.1M |
| 2025-04-21 |
9.22 |
9.29 |
9.05 |
9.22 |
12.0M |
| 2025-04-18 |
9.01 |
9.34 |
8.94 |
9.21 |
19.7M |
| 2025-04-17 |
8.78 |
8.94 |
8.71 |
8.90 |
7.0M |
| 2025-04-16 |
9.01 |
9.10 |
8.68 |
8.79 |
11.0M |
| 2025-04-15 |
9.11 |
9.38 |
8.94 |
9.04 |
12.9M |
| 2025-04-14 |
8.90 |
9.18 |
8.84 |
9.03 |
14.8M |
| 2025-04-11 |
8.52 |
8.98 |
8.47 |
8.78 |
15.7M |
| 2025-04-10 |
8.52 |
8.77 |
8.36 |
8.54 |
18.3M |
| 2025-04-09 |
8.50 |
8.50 |
7.81 |
8.45 |
25.7M |
| 2025-04-08 |
8.68 |
8.68 |
8.41 |
8.68 |
10.1M |
| 2025-04-07 |
8.30 |
8.31 |
7.89 |
7.89 |
6.9M |
| 2025-04-03 |
8.70 |
8.95 |
8.70 |
8.77 |
6.4M |
| 2025-04-02 |
8.99 |
9.20 |
8.84 |
8.88 |
9.6M |
| 2025-04-01 |
8.89 |
8.99 |
8.80 |
8.91 |
9.0M |
| 2025-03-31 |
8.93 |
8.93 |
8.63 |
8.83 |
10.1M |
| 2025-03-28 |
9.22 |
9.23 |
8.88 |
8.94 |
10.1M |
| 2025-03-27 |
9.35 |
9.44 |
9.16 |
9.19 |
11.5M |
| 2025-03-26 |
9.60 |
9.60 |
9.36 |
9.42 |
10.3M |
| 2025-03-25 |
9.77 |
9.88 |
9.37 |
9.55 |
15.4M |
| 2025-03-24 |
9.85 |
9.93 |
9.65 |
9.90 |
14.4M |
| 2025-03-21 |
10.15 |
10.19 |
9.80 |
9.88 |
13.6M |
| 2025-03-20 |
10.27 |
10.45 |
10.02 |
10.09 |
20.9M |
| 2025-03-19 |
10.60 |
10.63 |
10.17 |
10.29 |
25.3M |
| 2025-03-18 |
11.22 |
11.89 |
10.50 |
10.63 |
36.9M |
| 2025-03-17 |
11.11 |
11.32 |
10.78 |
11.12 |
20.3M |
| 2025-03-14 |
11.73 |
11.84 |
11.09 |
11.21 |
24.7M |
| 2025-03-13 |
11.01 |
12.21 |
11.00 |
11.85 |
35.3M |
| 2025-03-12 |
10.64 |
11.32 |
10.64 |
11.13 |
38.4M |
| 2025-03-11 |
10.57 |
11.25 |
10.13 |
10.95 |
57.8M |
| 2025-03-10 |
10.35 |
10.51 |
10.35 |
10.51 |
28.8M |
| 2025-03-07 |
9.60 |
9.80 |
9.41 |
9.55 |
18.4M |
| 2025-03-06 |
9.50 |
9.79 |
9.37 |
9.66 |
22.6M |
| 2025-03-05 |
9.05 |
9.62 |
9.05 |
9.53 |
31.7M |
| 2025-03-04 |
9.16 |
9.25 |
8.95 |
9.05 |
18.7M |
| 2025-03-03 |
8.93 |
9.64 |
8.82 |
9.45 |
30.5M |
| 2025-02-28 |
8.93 |
9.24 |
8.90 |
8.94 |
19.2M |
| 2025-02-27 |
8.83 |
9.18 |
8.81 |
9.00 |
15.0M |
| 2025-02-26 |
8.62 |
8.88 |
8.62 |
8.82 |
7.2M |
| 2025-02-25 |
8.62 |
8.72 |
8.55 |
8.61 |
5.0M |
| 2025-02-24 |
8.80 |
8.83 |
8.56 |
8.70 |
8.1M |
| 2025-02-21 |
8.88 |
8.96 |
8.75 |
8.82 |
8.9M |
| 2025-02-20 |
8.80 |
8.96 |
8.80 |
8.88 |
6.8M |
| 2025-02-19 |
8.71 |
8.84 |
8.70 |
8.82 |
6.1M |
| 2025-02-18 |
8.84 |
9.02 |
8.69 |
8.75 |
11.8M |
| 2025-02-17 |
8.85 |
8.88 |
8.72 |
8.84 |
8.3M |
| 2025-02-14 |
8.95 |
9.04 |
8.78 |
8.82 |
10.2M |
| 2025-02-13 |
9.28 |
9.45 |
8.95 |
8.96 |
16.7M |
| 2025-02-12 |
9.27 |
9.32 |
9.10 |
9.28 |
13.1M |
| 2025-02-11 |
8.99 |
9.38 |
8.91 |
9.34 |
20.2M |
| 2025-02-10 |
8.75 |
9.05 |
8.74 |
8.99 |
11.9M |
| 2025-02-07 |
8.70 |
9.18 |
8.60 |
8.86 |
22.7M |
| 2025-02-06 |
8.13 |
8.76 |
8.09 |
8.70 |
18.0M |
| 2025-02-05 |
8.05 |
8.27 |
8.04 |
8.13 |
5.4M |
| 2025-01-27 |
8.12 |
8.18 |
7.97 |
8.02 |
4.4M |
| 2025-01-24 |
8.00 |
8.10 |
7.90 |
8.06 |
6.8M |
| 2025-01-23 |
8.27 |
8.35 |
8.11 |
8.12 |
6.2M |
| 2025-01-22 |
8.41 |
8.42 |
8.20 |
8.20 |
6.3M |
| 2025-01-21 |
8.36 |
8.47 |
8.30 |
8.41 |
9.1M |
| 2025-01-20 |
8.21 |
8.29 |
8.10 |
8.27 |
7.0M |
| 2025-01-17 |
8.40 |
8.47 |
8.20 |
8.20 |
9.9M |
| 2025-01-16 |
8.48 |
8.62 |
8.35 |
8.49 |
12.3M |
| 2025-01-15 |
8.76 |
8.79 |
8.44 |
8.49 |
23.5M |
| 2025-01-14 |
8.38 |
9.19 |
8.35 |
8.92 |
34.7M |
| 2025-01-13 |
8.38 |
8.45 |
8.02 |
8.35 |
6.7M |
| 2025-01-10 |
8.54 |
8.64 |
8.25 |
8.29 |
10.6M |
| 2025-01-09 |
8.30 |
8.43 |
8.24 |
8.27 |
6.5M |
| 2025-01-08 |
8.18 |
8.42 |
8.06 |
8.40 |
10.1M |
| 2025-01-07 |
7.96 |
8.16 |
7.96 |
8.16 |
6.1M |
| 2025-01-06 |
8.06 |
8.09 |
7.68 |
7.97 |
7.6M |
| 2025-01-03 |
8.29 |
8.47 |
8.00 |
8.08 |
11.0M |
| 2025-01-02 |
8.17 |
8.45 |
8.12 |
8.26 |
9.9M |