| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.32 |
19.42 |
19.25 |
19.33 |
79.2K |
| 09:35 |
19.35 |
19.49 |
19.34 |
19.46 |
46.4K |
| 09:40 |
19.46 |
19.61 |
19.45 |
19.58 |
68.8K |
| 09:45 |
19.55 |
19.55 |
19.48 |
19.48 |
69.0K |
| 09:50 |
19.47 |
19.47 |
19.39 |
19.39 |
31.7K |
| 09:55 |
19.36 |
19.41 |
19.33 |
19.40 |
78.5K |
| 10:00 |
19.39 |
19.40 |
19.30 |
19.35 |
56.6K |
| 10:05 |
19.33 |
19.43 |
19.33 |
19.43 |
30.1K |
| 10:10 |
19.42 |
19.49 |
19.39 |
19.48 |
70.0K |
| 10:15 |
19.48 |
19.57 |
19.48 |
19.57 |
75.6K |
| 10:20 |
19.57 |
19.65 |
19.54 |
19.65 |
286.7K |
| 10:25 |
19.66 |
19.77 |
19.66 |
19.70 |
132.2K |
| 10:30 |
19.70 |
19.81 |
19.70 |
19.77 |
69.2K |
| 10:35 |
19.77 |
19.77 |
19.73 |
19.76 |
25.3K |
| 10:40 |
19.76 |
19.83 |
19.74 |
19.83 |
55.2K |
| 10:45 |
19.83 |
19.85 |
19.79 |
19.79 |
60.5K |
| 10:50 |
19.80 |
19.83 |
19.80 |
19.81 |
19.4K |
| 10:55 |
19.81 |
19.93 |
19.81 |
19.92 |
131.7K |
| 11:00 |
19.91 |
19.96 |
19.90 |
19.94 |
76.3K |
| 11:05 |
19.94 |
20.03 |
19.94 |
19.98 |
206.6K |
| 11:10 |
19.97 |
20.08 |
19.92 |
19.92 |
205.8K |
| 11:15 |
19.91 |
19.94 |
19.88 |
19.89 |
50.5K |
| 11:20 |
19.89 |
19.89 |
19.85 |
19.85 |
35.0K |
| 11:25 |
19.85 |
19.89 |
19.83 |
19.84 |
69.9K |
| 13:00 |
19.84 |
19.86 |
19.80 |
19.80 |
54.1K |
| 13:05 |
19.80 |
19.80 |
19.77 |
19.78 |
17.6K |
| 13:10 |
19.77 |
19.78 |
19.74 |
19.74 |
18.2K |
| 13:15 |
19.75 |
19.80 |
19.75 |
19.77 |
27.4K |
| 13:20 |
19.77 |
19.79 |
19.75 |
19.75 |
22.6K |
| 13:25 |
19.74 |
19.74 |
19.73 |
19.74 |
6.9K |
| 13:30 |
19.74 |
19.74 |
19.69 |
19.70 |
27.6K |
| 13:35 |
19.69 |
19.72 |
19.69 |
19.69 |
18.6K |
| 13:40 |
19.68 |
19.69 |
19.65 |
19.67 |
24.2K |
| 13:45 |
19.67 |
19.72 |
19.66 |
19.72 |
17.0K |
| 13:50 |
19.73 |
19.74 |
19.64 |
19.65 |
33.8K |
| 13:55 |
19.66 |
19.66 |
19.58 |
19.59 |
26.0K |
| 14:00 |
19.59 |
19.64 |
19.59 |
19.64 |
41.8K |
| 14:05 |
19.64 |
19.67 |
19.62 |
19.66 |
18.3K |
| 14:10 |
19.65 |
19.65 |
19.61 |
19.61 |
21.1K |
| 14:15 |
19.65 |
19.67 |
19.63 |
19.66 |
80.4K |
| 14:20 |
19.66 |
19.69 |
19.56 |
19.59 |
27.3K |
| 14:25 |
19.58 |
19.66 |
19.53 |
19.56 |
52.6K |
| 14:30 |
19.57 |
19.64 |
19.56 |
19.56 |
47.5K |
| 14:35 |
19.62 |
19.62 |
19.55 |
19.57 |
65.2K |
| 14:40 |
19.54 |
19.59 |
19.51 |
19.58 |
91.4K |
| 14:45 |
19.59 |
19.61 |
19.58 |
19.59 |
44.5K |
| 14:50 |
19.59 |
19.59 |
19.50 |
19.54 |
121.8K |
| 14:55 |
19.53 |
19.54 |
19.46 |
19.47 |
73.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
20.11 |
20.41 |
19.86 |
20.20 |
2.3M |
| 2025-09-29 |
19.56 |
19.97 |
19.36 |
19.88 |
1.8M |
| 2025-09-26 |
19.42 |
20.08 |
19.25 |
19.47 |
3.0M |
| 2025-09-25 |
19.96 |
19.96 |
19.33 |
19.38 |
2.4M |
| 2025-09-24 |
19.42 |
19.89 |
19.21 |
19.83 |
1.9M |
| 2025-09-23 |
19.60 |
19.72 |
18.96 |
19.42 |
2.6M |
| 2025-09-22 |
19.81 |
19.90 |
19.11 |
19.57 |
3.2M |
| 2025-09-19 |
19.94 |
20.78 |
19.71 |
19.77 |
3.4M |
| 2025-09-18 |
20.75 |
20.83 |
19.74 |
20.06 |
3.4M |
| 2025-09-17 |
20.56 |
20.85 |
20.43 |
20.68 |
2.5M |
| 2025-09-16 |
20.06 |
21.15 |
19.89 |
20.80 |
4.2M |
| 2025-09-15 |
19.81 |
20.21 |
19.80 |
20.11 |
2.8M |
| 2025-09-12 |
20.57 |
20.70 |
19.92 |
19.95 |
3.0M |
| 2025-09-11 |
19.88 |
20.53 |
19.70 |
20.53 |
3.6M |
| 2025-09-10 |
20.31 |
20.50 |
19.80 |
19.98 |
2.0M |
| 2025-09-09 |
21.02 |
21.02 |
20.26 |
20.26 |
2.3M |
| 2025-09-08 |
20.56 |
21.27 |
20.01 |
21.03 |
4.4M |
| 2025-09-05 |
19.92 |
20.45 |
19.66 |
20.31 |
3.0M |
| 2025-09-04 |
19.89 |
20.26 |
19.38 |
19.76 |
3.1M |
| 2025-09-03 |
20.55 |
20.89 |
19.81 |
19.91 |
4.5M |
| 2025-09-02 |
21.61 |
21.79 |
20.10 |
20.41 |
6.1M |
| 2025-09-01 |
22.72 |
22.72 |
21.51 |
21.65 |
4.0M |
| 2025-08-29 |
21.38 |
22.22 |
21.19 |
22.02 |
5.8M |
| 2025-08-28 |
21.83 |
22.18 |
20.68 |
21.28 |
6.3M |
| 2025-08-27 |
22.39 |
22.58 |
21.27 |
21.48 |
5.1M |
| 2025-08-26 |
21.87 |
23.15 |
21.30 |
22.33 |
6.9M |
| 2025-08-25 |
21.98 |
22.39 |
21.72 |
21.86 |
5.5M |
| 2025-08-22 |
21.60 |
21.94 |
21.33 |
21.80 |
4.0M |
| 2025-08-21 |
21.37 |
22.18 |
21.37 |
21.51 |
4.7M |
| 2025-08-20 |
21.23 |
21.79 |
21.10 |
21.37 |
3.8M |
| 2025-08-19 |
21.16 |
21.53 |
20.89 |
21.23 |
4.8M |
| 2025-08-18 |
20.75 |
21.35 |
20.66 |
20.93 |
4.4M |
| 2025-08-15 |
20.41 |
20.81 |
20.37 |
20.66 |
3.8M |
| 2025-08-14 |
21.15 |
21.15 |
20.39 |
20.41 |
4.5M |
| 2025-08-13 |
21.23 |
21.66 |
21.07 |
21.15 |
4.1M |
| 2025-08-12 |
21.22 |
21.43 |
20.81 |
21.31 |
5.0M |
| 2025-08-11 |
21.35 |
21.60 |
21.25 |
21.33 |
4.2M |
| 2025-08-08 |
22.00 |
22.15 |
21.00 |
21.51 |
6.6M |
| 2025-08-07 |
21.74 |
22.36 |
21.39 |
22.22 |
6.0M |
| 2025-08-06 |
21.24 |
23.00 |
21.24 |
21.97 |
9.1M |
| 2025-08-05 |
20.94 |
22.02 |
20.73 |
21.46 |
7.8M |
| 2025-08-04 |
19.33 |
21.07 |
19.33 |
21.02 |
8.4M |
| 2025-08-01 |
19.51 |
20.31 |
19.09 |
19.60 |
4.5M |
| 2025-07-31 |
19.50 |
19.90 |
19.36 |
19.48 |
4.2M |
| 2025-07-30 |
19.74 |
20.22 |
19.55 |
19.70 |
5.6M |
| 2025-07-29 |
19.59 |
19.93 |
19.31 |
19.74 |
5.1M |
| 2025-07-28 |
18.89 |
19.57 |
18.77 |
19.51 |
5.2M |
| 2025-07-25 |
18.66 |
18.90 |
18.56 |
18.80 |
2.7M |
| 2025-07-24 |
18.46 |
18.95 |
18.40 |
18.67 |
3.1M |
| 2025-07-23 |
18.75 |
18.82 |
18.40 |
18.42 |
3.6M |
| 2025-07-22 |
18.99 |
19.28 |
18.73 |
18.79 |
3.5M |
| 2025-07-21 |
19.15 |
19.65 |
18.87 |
18.95 |
6.1M |
| 2025-07-18 |
18.78 |
19.20 |
18.42 |
19.06 |
6.1M |
| 2025-07-17 |
17.98 |
18.97 |
17.82 |
18.72 |
6.1M |
| 2025-07-16 |
18.08 |
18.38 |
17.85 |
17.92 |
2.2M |
| 2025-07-15 |
18.15 |
18.29 |
17.86 |
18.01 |
2.2M |
| 2025-07-14 |
18.36 |
18.42 |
18.11 |
18.15 |
3.7M |
| 2025-07-11 |
17.91 |
18.54 |
17.76 |
18.45 |
4.8M |
| 2025-07-10 |
17.88 |
18.03 |
17.68 |
17.91 |
2.3M |
| 2025-07-09 |
17.92 |
18.23 |
17.77 |
17.86 |
3.6M |
| 2025-07-08 |
18.30 |
18.33 |
17.80 |
18.04 |
5.0M |
| 2025-07-07 |
17.30 |
18.85 |
17.30 |
18.35 |
8.7M |
| 2025-07-04 |
17.79 |
17.88 |
17.38 |
17.45 |
3.2M |
| 2025-07-03 |
17.70 |
18.51 |
17.70 |
17.89 |
3.2M |
| 2025-07-02 |
17.88 |
18.06 |
17.65 |
17.79 |
2.6M |
| 2025-07-01 |
18.07 |
18.12 |
17.70 |
17.95 |
2.8M |
| 2025-06-30 |
17.49 |
18.18 |
17.41 |
18.05 |
4.4M |
| 2025-06-27 |
17.27 |
17.53 |
17.27 |
17.48 |
2.4M |
| 2025-06-26 |
17.14 |
17.45 |
17.14 |
17.27 |
2.6M |
| 2025-06-25 |
17.02 |
17.32 |
17.01 |
17.14 |
2.6M |
| 2025-06-24 |
16.55 |
17.04 |
16.47 |
17.01 |
2.3M |
| 2025-06-23 |
16.17 |
16.65 |
16.16 |
16.62 |
1.4M |
| 2025-06-20 |
16.41 |
16.56 |
16.29 |
16.39 |
1.4M |
| 2025-06-19 |
16.99 |
17.01 |
16.30 |
16.44 |
3.2M |
| 2025-06-18 |
16.79 |
17.09 |
16.79 |
16.96 |
1.8M |
| 2025-06-17 |
16.98 |
17.14 |
16.75 |
16.89 |
2.0M |
| 2025-06-16 |
16.91 |
17.28 |
16.81 |
17.03 |
2.7M |
| 2025-06-13 |
17.09 |
17.35 |
16.85 |
16.94 |
3.4M |
| 2025-06-12 |
16.96 |
17.23 |
16.83 |
17.09 |
2.5M |
| 2025-06-11 |
17.05 |
17.23 |
16.81 |
17.06 |
3.0M |
| 2025-06-10 |
17.58 |
17.64 |
16.93 |
17.05 |
4.7M |
| 2025-06-09 |
17.81 |
17.97 |
17.16 |
17.64 |
6.3M |
| 2025-06-06 |
16.71 |
18.15 |
16.71 |
17.55 |
6.8M |
| 2025-06-05 |
16.34 |
17.05 |
16.25 |
16.79 |
4.1M |
| 2025-06-04 |
16.38 |
16.53 |
16.25 |
16.34 |
1.7M |
| 2025-06-03 |
16.02 |
16.45 |
16.00 |
16.38 |
2.3M |
| 2025-05-30 |
15.84 |
16.23 |
15.84 |
16.07 |
1.8M |
| 2025-05-29 |
15.73 |
15.94 |
15.73 |
15.91 |
1.4M |
| 2025-05-28 |
15.86 |
15.89 |
15.70 |
15.74 |
1.0M |
| 2025-05-27 |
15.80 |
15.80 |
15.54 |
15.79 |
1.3M |
| 2025-05-26 |
15.73 |
15.88 |
15.64 |
15.81 |
1.3M |
| 2025-05-23 |
15.74 |
15.89 |
15.64 |
15.67 |
1.5M |
| 2025-05-22 |
16.07 |
16.17 |
15.69 |
15.69 |
1.5M |
| 2025-05-21 |
16.10 |
16.16 |
15.95 |
16.07 |
1.4M |
| 2025-05-20 |
16.00 |
16.20 |
15.94 |
16.07 |
1.1M |
| 2025-05-19 |
15.98 |
16.16 |
15.83 |
16.12 |
1.1M |
| 2025-05-16 |
15.96 |
16.27 |
15.95 |
15.98 |
1.5M |
| 2025-05-15 |
16.23 |
16.24 |
15.91 |
15.95 |
1.5M |
| 2025-05-14 |
16.26 |
16.33 |
15.97 |
16.09 |
2.0M |
| 2025-05-13 |
16.83 |
16.83 |
16.16 |
16.23 |
3.4M |
| 2025-05-12 |
16.56 |
16.99 |
16.36 |
16.80 |
4.6M |
| 2025-05-09 |
16.60 |
16.74 |
16.20 |
16.44 |
3.3M |
| 2025-05-08 |
16.19 |
16.61 |
16.09 |
16.59 |
3.8M |
| 2025-05-07 |
15.98 |
16.44 |
15.91 |
16.24 |
4.2M |
| 2025-05-06 |
15.59 |
15.82 |
15.57 |
15.80 |
2.6M |
| 2025-04-30 |
15.75 |
15.75 |
15.44 |
15.52 |
2.7M |
| 2025-04-29 |
15.25 |
15.85 |
15.03 |
15.74 |
3.4M |
| 2025-04-28 |
15.10 |
15.33 |
14.99 |
15.13 |
1.5M |
| 2025-04-25 |
15.05 |
15.17 |
14.91 |
15.00 |
1.2M |
| 2025-04-24 |
15.29 |
15.39 |
14.90 |
15.15 |
1.7M |
| 2025-04-23 |
15.26 |
15.44 |
15.18 |
15.29 |
1.5M |
| 2025-04-22 |
15.00 |
15.69 |
14.89 |
15.29 |
3.2M |
| 2025-04-21 |
14.90 |
15.39 |
14.81 |
14.99 |
2.1M |
| 2025-04-18 |
15.00 |
15.23 |
14.80 |
14.96 |
1.5M |
| 2025-04-17 |
14.86 |
15.64 |
14.84 |
15.12 |
2.4M |
| 2025-04-16 |
14.98 |
15.29 |
14.61 |
14.87 |
1.7M |
| 2025-04-15 |
14.93 |
15.02 |
14.70 |
14.94 |
1.6M |
| 2025-04-14 |
15.21 |
15.23 |
14.88 |
14.94 |
1.7M |
| 2025-04-11 |
14.77 |
15.15 |
14.77 |
15.10 |
2.5M |
| 2025-04-10 |
14.72 |
15.13 |
14.72 |
14.90 |
2.8M |
| 2025-04-09 |
13.85 |
14.91 |
13.36 |
14.80 |
3.4M |
| 2025-04-08 |
13.74 |
14.21 |
13.68 |
14.07 |
1.8M |
| 2025-04-07 |
15.32 |
15.32 |
13.34 |
13.59 |
3.7M |
| 2025-04-03 |
15.92 |
16.13 |
15.60 |
15.75 |
1.4M |
| 2025-04-02 |
15.81 |
16.24 |
15.79 |
15.93 |
1.4M |
| 2025-04-01 |
15.59 |
16.17 |
15.59 |
15.91 |
2.0M |
| 2025-03-31 |
15.67 |
15.74 |
15.33 |
15.60 |
1.5M |
| 2025-03-28 |
15.83 |
15.94 |
15.60 |
15.71 |
1.8M |
| 2025-03-27 |
15.75 |
16.01 |
15.43 |
15.70 |
1.6M |
| 2025-03-26 |
15.59 |
16.23 |
15.58 |
15.83 |
2.0M |
| 2025-03-25 |
15.63 |
15.91 |
15.39 |
15.66 |
2.0M |
| 2025-03-24 |
16.21 |
16.48 |
15.26 |
15.62 |
4.2M |
| 2025-03-21 |
16.07 |
17.08 |
16.02 |
16.33 |
5.6M |
| 2025-03-20 |
16.15 |
16.28 |
15.92 |
16.07 |
1.7M |
| 2025-03-19 |
16.28 |
16.31 |
16.02 |
16.07 |
1.5M |
| 2025-03-18 |
16.32 |
16.51 |
16.12 |
16.28 |
2.0M |
| 2025-03-17 |
16.48 |
16.65 |
16.19 |
16.19 |
2.2M |
| 2025-03-14 |
16.40 |
16.60 |
16.20 |
16.45 |
2.1M |
| 2025-03-13 |
16.52 |
16.65 |
16.15 |
16.43 |
3.5M |
| 2025-03-12 |
16.76 |
16.92 |
16.49 |
16.54 |
3.1M |
| 2025-03-11 |
16.22 |
16.65 |
16.10 |
16.61 |
3.6M |
| 2025-03-10 |
15.90 |
16.99 |
15.90 |
16.38 |
5.8M |
| 2025-03-07 |
15.45 |
16.25 |
15.42 |
15.84 |
5.0M |
| 2025-03-06 |
15.29 |
15.66 |
15.18 |
15.53 |
3.3M |
| 2025-03-05 |
15.33 |
15.35 |
15.02 |
15.29 |
3.0M |
| 2025-03-04 |
14.63 |
15.24 |
14.63 |
15.16 |
3.8M |
| 2025-03-03 |
14.60 |
14.95 |
14.60 |
14.73 |
1.8M |
| 2025-02-28 |
15.00 |
15.00 |
14.56 |
14.61 |
2.1M |
| 2025-02-27 |
15.09 |
15.28 |
14.77 |
15.11 |
2.7M |
| 2025-02-26 |
15.00 |
15.23 |
14.92 |
15.07 |
2.7M |
| 2025-02-25 |
14.66 |
15.09 |
14.64 |
15.00 |
2.9M |
| 2025-02-24 |
14.99 |
15.10 |
14.68 |
14.85 |
3.0M |
| 2025-02-21 |
14.66 |
14.96 |
14.51 |
14.92 |
3.1M |
| 2025-02-20 |
14.57 |
14.67 |
14.40 |
14.67 |
2.0M |
| 2025-02-19 |
14.12 |
14.45 |
14.07 |
14.44 |
1.5M |
| 2025-02-18 |
14.44 |
14.46 |
14.06 |
14.14 |
1.4M |
| 2025-02-17 |
14.39 |
14.55 |
14.30 |
14.43 |
1.1M |
| 2025-02-14 |
14.58 |
14.58 |
14.31 |
14.46 |
1.0M |
| 2025-02-13 |
14.66 |
14.66 |
14.31 |
14.44 |
1.2M |
| 2025-02-12 |
14.62 |
14.62 |
14.37 |
14.60 |
1.8M |
| 2025-02-11 |
14.53 |
14.75 |
14.39 |
14.61 |
1.4M |
| 2025-02-10 |
14.50 |
14.65 |
14.37 |
14.57 |
1.1M |
| 2025-02-07 |
14.50 |
14.62 |
14.26 |
14.55 |
1.8M |
| 2025-02-06 |
14.04 |
14.38 |
13.93 |
14.36 |
2.3M |
| 2025-02-05 |
14.37 |
14.39 |
13.92 |
14.07 |
2.0M |
| 2025-01-27 |
14.99 |
15.02 |
14.22 |
14.23 |
2.7M |
| 2025-01-24 |
14.07 |
15.10 |
14.07 |
15.02 |
5.1M |
| 2025-01-23 |
13.74 |
14.50 |
13.66 |
14.16 |
3.2M |
| 2025-01-22 |
13.36 |
13.80 |
13.26 |
13.76 |
1.4M |
| 2025-01-21 |
13.49 |
13.63 |
13.27 |
13.34 |
0.7M |
| 2025-01-20 |
13.44 |
13.63 |
13.40 |
13.47 |
0.7M |
| 2025-01-17 |
13.35 |
13.49 |
13.26 |
13.44 |
0.6M |
| 2025-01-16 |
13.47 |
13.65 |
13.28 |
13.40 |
0.8M |
| 2025-01-15 |
13.45 |
13.52 |
13.33 |
13.46 |
0.7M |
| 2025-01-14 |
13.14 |
13.68 |
12.96 |
13.52 |
1.4M |
| 2025-01-13 |
12.93 |
13.10 |
12.75 |
13.00 |
0.7M |
| 2025-01-10 |
13.36 |
13.38 |
12.96 |
12.99 |
0.9M |
| 2025-01-09 |
13.10 |
13.33 |
13.04 |
13.29 |
0.8M |
| 2025-01-08 |
13.21 |
13.29 |
12.75 |
13.10 |
1.0M |
| 2025-01-07 |
13.02 |
13.29 |
12.95 |
13.29 |
0.8M |
| 2025-01-06 |
13.22 |
13.33 |
12.99 |
13.14 |
0.8M |
| 2025-01-03 |
13.78 |
13.79 |
13.22 |
13.22 |
1.1M |
| 2025-01-02 |
14.22 |
14.42 |
13.59 |
13.72 |
1.3M |