17.55
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 | 17.78 | 17.92 | 17.62 | 17.65 | 421.9K |
| 09:35 | 17.63 | 17.69 | 17.56 | 17.65 | 277.9K |
| 09:40 | 17.65 | 17.89 | 17.65 | 17.77 | 250.6K |
| 09:45 | 17.78 | 17.82 | 17.75 | 17.75 | 90.2K |
| 09:50 | 17.75 | 17.82 | 17.72 | 17.82 | 118.8K |
| 09:55 | 17.81 | 17.82 | 17.76 | 17.77 | 54.7K |
| 10:00 | 17.76 | 17.76 | 17.68 | 17.69 | 165.5K |
| 10:05 | 17.69 | 17.82 | 17.69 | 17.73 | 86.9K |
| 10:10 | 17.77 | 17.88 | 17.77 | 17.85 | 95.5K |
| 10:15 | 17.85 | 17.86 | 17.79 | 17.80 | 120.2K |
| 10:20 | 17.80 | 17.80 | 17.69 | 17.69 | 369.7K |
| 10:25 | 17.70 | 17.72 | 17.62 | 17.64 | 142.4K |
| 10:30 | 17.63 | 17.65 | 17.63 | 17.65 | 57.6K |
| 10:35 | 17.65 | 17.66 | 17.61 | 17.66 | 67.3K |
| 10:40 | 17.66 | 17.67 | 17.61 | 17.66 | 98.4K |
| 10:45 | 17.66 | 17.67 | 17.64 | 17.67 | 23.9K |
| 10:50 | 17.64 | 17.67 | 17.63 | 17.65 | 44.5K |
| 10:55 | 17.65 | 17.68 | 17.65 | 17.68 | 34.2K |
| 11:00 | 17.68 | 17.68 | 17.64 | 17.64 | 51.3K |
| 11:05 | 17.64 | 17.67 | 17.63 | 17.67 | 70.0K |
| 11:10 | 17.67 | 17.69 | 17.67 | 17.69 | 19.3K |
| 11:15 | 17.69 | 17.69 | 17.65 | 17.68 | 62.7K |
| 11:20 | 17.66 | 17.68 | 17.66 | 17.68 | 38.9K |
| 11:25 | 17.68 | 17.71 | 17.68 | 17.68 | 30.6K |
| 13:00 | 17.67 | 17.70 | 17.64 | 17.64 | 79.1K |
| 13:05 | 17.64 | 17.65 | 17.56 | 17.60 | 128.8K |
| 13:10 | 17.59 | 17.59 | 17.55 | 17.57 | 110.3K |
| 13:15 | 17.58 | 17.58 | 17.55 | 17.55 | 90.7K |
| 13:20 | 17.56 | 17.56 | 17.52 | 17.53 | 75.4K |
| 13:25 | 17.55 | 17.56 | 17.53 | 17.53 | 48.5K |
| 13:30 | 17.54 | 17.54 | 17.46 | 17.47 | 244.2K |
| 13:35 | 17.47 | 17.54 | 17.45 | 17.54 | 108.4K |
| 13:40 | 17.53 | 17.53 | 17.45 | 17.48 | 79.9K |
| 13:45 | 17.46 | 17.48 | 17.45 | 17.46 | 105.3K |
| 13:50 | 17.45 | 17.45 | 17.43 | 17.44 | 74.6K |
| 13:55 | 17.43 | 17.48 | 17.43 | 17.47 | 77.1K |
| 14:00 | 17.48 | 17.56 | 17.47 | 17.55 | 157.3K |
| 14:05 | 17.56 | 17.56 | 17.54 | 17.56 | 23.2K |
| 14:10 | 17.59 | 17.60 | 17.55 | 17.60 | 72.8K |
| 14:15 | 17.59 | 17.62 | 17.59 | 17.61 | 36.4K |
| 14:20 | 17.60 | 17.64 | 17.59 | 17.64 | 55.1K |
| 14:25 | 17.65 | 17.65 | 17.58 | 17.60 | 77.1K |
| 14:30 | 17.60 | 17.61 | 17.54 | 17.55 | 71.1K |
| 14:35 | 17.55 | 17.58 | 17.53 | 17.58 | 59.5K |
| 14:40 | 17.57 | 17.59 | 17.57 | 17.58 | 59.4K |
| 14:45 | 17.58 | 17.60 | 17.56 | 17.57 | 89.6K |
| 14:50 | 17.58 | 17.58 | 17.51 | 17.55 | 190.4K |
| 14:55 | 17.55 | 17.55 | 17.47 | 17.50 | 222.4K |
| 15:40 | 17.55 | 17.55 | 17.55 | 17.55 | 103.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.77 | 17.92 | 17.40 | 17.55 | 5.2M |
| 2025-09-29 | 17.93 | 18.12 | 17.65 | 17.76 | 6.3M |
| 2025-09-26 | 17.89 | 18.38 | 17.63 | 17.92 | 6.5M |
| 2025-09-25 | 18.32 | 18.63 | 17.88 | 17.97 | 7.4M |
| 2025-09-24 | 17.84 | 18.20 | 17.74 | 18.18 | 8.1M |
| 2025-09-23 | 18.01 | 18.38 | 17.46 | 17.74 | 10.2M |
| 2025-09-22 | 16.78 | 18.09 | 16.78 | 18.09 | 16.2M |
| 2025-09-19 | 16.63 | 16.71 | 16.30 | 16.39 | 4.8M |
| 2025-09-18 | 16.93 | 17.29 | 16.53 | 16.68 | 7.9M |
| 2025-09-17 | 17.12 | 17.26 | 16.90 | 16.98 | 6.1M |
| 2025-09-16 | 16.85 | 17.50 | 16.76 | 17.17 | 8.2M |
| 2025-09-15 | 16.99 | 17.29 | 16.82 | 16.95 | 6.0M |
| 2025-09-12 | 17.02 | 17.21 | 16.62 | 16.99 | 8.8M |
| 2025-09-11 | 17.39 | 17.39 | 16.80 | 17.11 | 7.6M |
| 2025-09-10 | 17.70 | 17.85 | 17.12 | 17.39 | 9.0M |
| 2025-09-09 | 17.48 | 17.96 | 17.26 | 17.45 | 11.8M |
| 2025-09-08 | 17.87 | 18.34 | 17.16 | 17.80 | 19.2M |
| 2025-09-05 | 17.00 | 18.07 | 16.97 | 18.07 | 20.0M |
| 2025-09-04 | 17.14 | 17.45 | 16.70 | 17.11 | 12.5M |
| 2025-09-03 | 17.28 | 18.00 | 16.66 | 16.87 | 15.2M |
| 2025-09-02 | 16.54 | 17.87 | 16.43 | 17.30 | 22.1M |
| 2025-09-01 | 15.43 | 16.68 | 15.43 | 16.53 | 12.0M |
| 2025-08-29 | 15.20 | 15.93 | 15.01 | 15.53 | 7.2M |
| 2025-08-28 | 15.69 | 15.97 | 14.62 | 15.25 | 11.6M |
| 2025-08-27 | 16.56 | 16.70 | 15.98 | 15.98 | 7.4M |
| 2025-08-26 | 16.66 | 16.78 | 16.49 | 16.62 | 4.9M |
| 2025-08-25 | 16.68 | 16.80 | 16.42 | 16.66 | 6.5M |
| 2025-08-22 | 16.60 | 16.71 | 16.46 | 16.65 | 4.9M |
| 2025-08-21 | 16.70 | 16.86 | 16.56 | 16.64 | 4.7M |
| 2025-08-20 | 16.91 | 16.96 | 16.54 | 16.76 | 5.2M |
| 2025-08-19 | 16.50 | 17.35 | 16.43 | 16.91 | 10.0M |
| 2025-08-18 | 16.38 | 16.70 | 16.29 | 16.53 | 5.7M |
| 2025-08-15 | 15.91 | 16.28 | 15.88 | 16.25 | 4.7M |
| 2025-08-14 | 16.69 | 16.73 | 15.93 | 15.94 | 8.1M |
| 2025-08-13 | 16.78 | 16.80 | 16.55 | 16.60 | 5.4M |
| 2025-08-12 | 16.76 | 16.84 | 16.46 | 16.65 | 3.9M |
| 2025-08-11 | 16.50 | 16.84 | 16.40 | 16.78 | 6.6M |
| 2025-08-08 | 16.40 | 16.50 | 16.22 | 16.42 | 3.7M |
| 2025-08-07 | 16.70 | 16.77 | 16.31 | 16.42 | 5.2M |
| 2025-08-06 | 16.83 | 16.84 | 16.58 | 16.63 | 5.8M |
| 2025-08-05 | 16.69 | 16.90 | 16.45 | 16.80 | 7.7M |
| 2025-08-04 | 16.01 | 16.68 | 15.84 | 16.63 | 7.7M |
| 2025-08-01 | 16.01 | 16.12 | 15.86 | 16.08 | 4.0M |
| 2025-07-31 | 16.07 | 16.29 | 15.91 | 16.00 | 4.6M |
| 2025-07-30 | 16.51 | 16.51 | 15.97 | 16.13 | 6.3M |
| 2025-07-29 | 16.68 | 16.72 | 16.32 | 16.51 | 6.7M |
| 2025-07-28 | 16.30 | 16.70 | 16.20 | 16.67 | 8.9M |
| 2025-07-25 | 16.17 | 16.38 | 16.08 | 16.23 | 5.8M |
| 2025-07-24 | 15.79 | 16.17 | 15.75 | 16.13 | 5.6M |
| 2025-07-23 | 16.06 | 16.09 | 15.75 | 15.80 | 6.2M |
| 2025-07-22 | 16.13 | 16.35 | 15.95 | 16.04 | 9.6M |
| 2025-07-21 | 16.16 | 16.26 | 16.01 | 16.18 | 5.9M |
| 2025-07-18 | 16.17 | 16.46 | 16.08 | 16.17 | 7.6M |
| 2025-07-17 | 15.98 | 16.20 | 15.87 | 16.15 | 5.7M |
| 2025-07-16 | 16.22 | 16.22 | 15.87 | 15.97 | 5.1M |
| 2025-07-15 | 16.57 | 16.61 | 15.81 | 16.09 | 10.5M |
| 2025-07-14 | 16.76 | 16.87 | 16.43 | 16.57 | 6.6M |
| 2025-07-11 | 16.82 | 17.07 | 16.50 | 16.68 | 9.2M |
| 2025-07-10 | 17.00 | 17.35 | 16.68 | 16.74 | 13.7M |
| 2025-07-09 | 17.39 | 17.90 | 16.93 | 16.97 | 18.7M |
| 2025-07-08 | 17.00 | 18.06 | 16.85 | 17.45 | 19.5M |
| 2025-07-07 | 17.10 | 18.08 | 17.10 | 17.40 | 15.2M |
| 2025-07-04 | 18.57 | 18.87 | 17.50 | 17.58 | 22.5M |
| 2025-07-03 | 17.79 | 19.30 | 17.24 | 18.96 | 26.6M |
| 2025-07-02 | 18.09 | 19.05 | 17.69 | 17.71 | 21.0M |
| 2025-07-01 | 19.50 | 20.00 | 17.65 | 18.57 | 34.1M |
| 2025-06-30 | 18.39 | 19.58 | 17.40 | 18.92 | 28.5M |
| 2025-06-27 | 16.73 | 19.09 | 16.73 | 18.72 | 30.0M |
| 2025-06-26 | 15.47 | 16.90 | 15.47 | 16.74 | 23.3M |
| 2025-06-25 | 15.33 | 15.95 | 15.16 | 15.41 | 13.0M |
| 2025-06-24 | 14.21 | 15.30 | 14.11 | 15.23 | 12.9M |
| 2025-06-23 | 13.72 | 14.33 | 13.65 | 14.21 | 3.9M |
| 2025-06-20 | 13.76 | 14.26 | 13.76 | 14.02 | 3.6M |
| 2025-06-19 | 14.00 | 14.15 | 13.72 | 13.75 | 2.5M |
| 2025-06-18 | 13.99 | 14.11 | 13.82 | 14.01 | 2.6M |
| 2025-06-17 | 14.14 | 14.18 | 14.04 | 14.12 | 2.3M |
| 2025-06-16 | 14.15 | 14.32 | 14.10 | 14.14 | 1.9M |
| 2025-06-13 | 14.38 | 14.47 | 14.13 | 14.15 | 2.5M |
| 2025-06-12 | 14.45 | 14.54 | 14.32 | 14.45 | 2.3M |
| 2025-06-11 | 14.44 | 14.57 | 14.42 | 14.47 | 2.4M |
| 2025-06-10 | 14.64 | 14.72 | 14.22 | 14.44 | 3.9M |
| 2025-06-09 | 14.41 | 14.91 | 14.41 | 14.64 | 4.4M |
| 2025-06-06 | 14.36 | 14.55 | 14.22 | 14.46 | 3.2M |
| 2025-06-05 | 14.27 | 14.38 | 14.15 | 14.27 | 2.7M |
| 2025-06-04 | 14.16 | 14.62 | 13.89 | 14.27 | 3.5M |
| 2025-06-03 | 13.99 | 14.22 | 13.91 | 14.11 | 1.9M |
| 2025-05-30 | 14.20 | 14.21 | 14.01 | 14.05 | 2.4M |
| 2025-05-29 | 14.15 | 14.32 | 14.11 | 14.23 | 3.2M |
| 2025-05-28 | 14.40 | 14.47 | 14.10 | 14.16 | 2.7M |
| 2025-05-27 | 14.24 | 14.43 | 13.96 | 14.38 | 4.3M |
| 2025-05-26 | 14.18 | 14.30 | 14.00 | 14.24 | 2.5M |
| 2025-05-23 | 14.42 | 14.60 | 14.21 | 14.24 | 3.7M |
| 2025-05-22 | 14.85 | 14.86 | 14.38 | 14.42 | 4.9M |
| 2025-05-21 | 14.91 | 15.17 | 14.81 | 14.85 | 5.4M |
| 2025-05-20 | 15.19 | 15.38 | 14.74 | 14.97 | 8.9M |
| 2025-05-19 | 15.18 | 15.32 | 15.00 | 15.21 | 3.0M |
| 2025-05-16 | 15.45 | 15.49 | 15.18 | 15.23 | 4.2M |
| 2025-05-15 | 15.78 | 15.85 | 15.26 | 15.31 | 5.3M |
| 2025-05-14 | 15.86 | 15.96 | 15.65 | 15.71 | 6.3M |
| 2025-05-13 | 15.79 | 15.92 | 15.54 | 15.90 | 8.7M |
| 2025-05-12 | 15.86 | 16.15 | 15.48 | 15.70 | 13.3M |
| 2025-05-09 | 14.46 | 16.46 | 14.34 | 15.82 | 21.9M |
| 2025-05-08 | 14.32 | 14.51 | 14.28 | 14.51 | 3.0M |
| 2025-05-07 | 14.61 | 14.61 | 14.24 | 14.37 | 3.9M |
| 2025-05-06 | 14.29 | 14.63 | 14.29 | 14.41 | 4.7M |
| 2025-04-30 | 14.08 | 14.32 | 14.07 | 14.24 | 3.3M |
| 2025-04-29 | 13.99 | 14.24 | 13.88 | 14.06 | 3.7M |
| 2025-04-28 | 14.06 | 14.21 | 13.68 | 13.94 | 3.8M |
| 2025-04-25 | 14.26 | 14.39 | 13.98 | 14.22 | 4.2M |
| 2025-04-24 | 14.36 | 14.67 | 14.29 | 14.45 | 4.0M |
| 2025-04-23 | 14.31 | 14.72 | 14.30 | 14.41 | 4.2M |
| 2025-04-22 | 14.22 | 14.49 | 14.02 | 14.42 | 4.2M |
| 2025-04-21 | 13.98 | 14.46 | 13.84 | 14.31 | 5.3M |
| 2025-04-18 | 14.20 | 14.38 | 13.79 | 13.98 | 5.3M |
| 2025-04-17 | 14.18 | 14.62 | 14.07 | 14.34 | 5.6M |
| 2025-04-16 | 13.94 | 14.59 | 13.81 | 14.23 | 7.5M |
| 2025-04-15 | 13.76 | 14.22 | 13.72 | 14.06 | 5.6M |
| 2025-04-14 | 13.79 | 14.08 | 13.69 | 13.77 | 4.9M |
| 2025-04-11 | 13.36 | 13.83 | 13.35 | 13.63 | 4.9M |
| 2025-04-10 | 13.84 | 14.03 | 13.61 | 13.61 | 6.3M |
| 2025-04-09 | 13.02 | 13.65 | 12.30 | 13.58 | 7.8M |
| 2025-04-08 | 13.09 | 13.60 | 12.91 | 13.33 | 8.9M |
| 2025-04-07 | 15.46 | 15.46 | 12.69 | 12.79 | 9.7M |
| 2025-04-03 | 15.95 | 16.13 | 15.30 | 15.61 | 6.6M |
| 2025-04-02 | 15.87 | 16.40 | 15.74 | 16.15 | 7.8M |
| 2025-04-01 | 15.60 | 16.09 | 15.51 | 15.64 | 6.8M |
| 2025-03-31 | 15.60 | 15.82 | 15.10 | 15.75 | 10.5M |
| 2025-03-28 | 16.10 | 17.28 | 15.28 | 15.32 | 13.7M |
| 2025-03-27 | 16.52 | 16.85 | 16.25 | 16.31 | 8.1M |
| 2025-03-26 | 16.11 | 16.58 | 15.99 | 16.52 | 10.5M |
| 2025-03-25 | 16.81 | 16.87 | 15.88 | 15.93 | 11.7M |
| 2025-03-24 | 16.59 | 16.90 | 16.10 | 16.79 | 17.7M |
| 2025-03-21 | 15.85 | 16.51 | 15.65 | 16.44 | 12.6M |
| 2025-03-20 | 15.57 | 15.81 | 15.39 | 15.77 | 7.7M |
| 2025-03-19 | 15.59 | 16.11 | 15.51 | 15.58 | 8.1M |
| 2025-03-18 | 16.29 | 16.78 | 15.50 | 15.71 | 14.3M |
| 2025-03-17 | 16.02 | 16.28 | 15.60 | 16.18 | 10.5M |
| 2025-03-14 | 15.21 | 16.09 | 15.00 | 16.02 | 13.6M |
| 2025-03-13 | 14.99 | 15.38 | 14.77 | 15.25 | 8.0M |
| 2025-03-12 | 15.15 | 15.35 | 14.82 | 14.99 | 10.1M |
| 2025-03-11 | 14.10 | 14.89 | 14.10 | 14.89 | 8.1M |
| 2025-03-10 | 14.16 | 14.36 | 14.09 | 14.34 | 3.4M |
| 2025-03-07 | 14.29 | 14.42 | 14.00 | 14.16 | 5.3M |
| 2025-03-06 | 14.31 | 14.38 | 14.03 | 14.32 | 5.7M |
| 2025-03-05 | 14.24 | 14.35 | 13.87 | 14.12 | 5.4M |
| 2025-03-04 | 14.25 | 14.62 | 14.10 | 14.30 | 9.2M |
| 2025-03-03 | 15.08 | 15.94 | 14.53 | 14.64 | 16.2M |
| 2025-02-28 | 14.59 | 14.97 | 14.07 | 14.81 | 9.5M |
| 2025-02-27 | 14.35 | 14.90 | 14.20 | 14.72 | 11.4M |
| 2025-02-26 | 13.51 | 14.41 | 13.45 | 14.40 | 11.0M |
| 2025-02-25 | 13.45 | 13.51 | 13.30 | 13.41 | 1.9M |
| 2025-02-24 | 13.26 | 13.59 | 13.16 | 13.48 | 3.1M |
| 2025-02-21 | 13.49 | 13.49 | 13.17 | 13.28 | 2.7M |
| 2025-02-20 | 13.31 | 13.49 | 13.20 | 13.45 | 2.2M |
| 2025-02-19 | 13.11 | 13.43 | 13.11 | 13.30 | 2.6M |
| 2025-02-18 | 13.76 | 13.84 | 13.13 | 13.16 | 3.5M |
| 2025-02-17 | 13.50 | 13.73 | 13.50 | 13.73 | 2.2M |
| 2025-02-14 | 13.41 | 13.65 | 13.41 | 13.50 | 1.7M |
| 2025-02-13 | 13.67 | 13.70 | 13.43 | 13.44 | 2.0M |
| 2025-02-12 | 13.71 | 13.75 | 13.47 | 13.65 | 1.8M |
| 2025-02-11 | 13.71 | 13.81 | 13.48 | 13.71 | 2.0M |
| 2025-02-10 | 13.71 | 13.80 | 13.58 | 13.73 | 1.6M |
| 2025-02-07 | 13.64 | 13.86 | 13.51 | 13.72 | 2.2M |
| 2025-02-06 | 13.38 | 13.61 | 13.32 | 13.59 | 1.7M |
| 2025-02-05 | 13.40 | 13.52 | 13.26 | 13.37 | 1.4M |
| 2025-01-27 | 13.46 | 13.69 | 13.32 | 13.33 | 1.9M |
| 2025-01-24 | 13.23 | 13.45 | 13.06 | 13.45 | 1.5M |
| 2025-01-23 | 13.45 | 13.56 | 13.22 | 13.23 | 1.7M |
| 2025-01-22 | 13.56 | 13.65 | 13.32 | 13.35 | 1.2M |
| 2025-01-21 | 13.59 | 13.72 | 13.34 | 13.72 | 2.0M |
| 2025-01-20 | 13.35 | 13.59 | 13.16 | 13.59 | 1.9M |
| 2025-01-17 | 13.13 | 13.35 | 13.01 | 13.23 | 1.5M |
| 2025-01-16 | 13.06 | 13.35 | 13.01 | 13.15 | 1.8M |
| 2025-01-15 | 12.99 | 13.11 | 12.85 | 13.04 | 2.0M |
| 2025-01-14 | 12.37 | 12.94 | 12.37 | 12.92 | 2.0M |
| 2025-01-13 | 12.16 | 12.42 | 11.98 | 12.36 | 1.6M |
| 2025-01-10 | 12.83 | 12.88 | 12.30 | 12.31 | 1.5M |
| 2025-01-09 | 12.78 | 12.89 | 12.68 | 12.75 | 1.2M |
| 2025-01-08 | 12.88 | 12.92 | 12.40 | 12.76 | 1.8M |
| 2025-01-07 | 12.56 | 12.89 | 12.51 | 12.88 | 1.5M |
| 2025-01-06 | 12.50 | 12.80 | 12.16 | 12.57 | 1.7M |
| 2025-01-03 | 12.96 | 13.13 | 12.52 | 12.52 | 2.3M |
| 2025-01-02 | 13.38 | 13.48 | 12.86 | 12.96 | 2.1M |