| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.05 |
19.09 |
18.95 |
19.01 |
128.0K |
| 09:35 |
19.01 |
19.12 |
19.00 |
19.10 |
59.7K |
| 09:40 |
19.12 |
19.16 |
19.09 |
19.13 |
57.5K |
| 09:45 |
19.12 |
19.14 |
19.09 |
19.13 |
53.1K |
| 09:50 |
19.13 |
19.24 |
19.13 |
19.23 |
90.7K |
| 09:55 |
19.22 |
19.22 |
19.14 |
19.16 |
60.2K |
| 10:00 |
19.17 |
19.22 |
19.16 |
19.16 |
36.6K |
| 10:05 |
19.15 |
19.15 |
19.10 |
19.13 |
29.2K |
| 10:10 |
19.13 |
19.16 |
19.12 |
19.14 |
17.4K |
| 10:15 |
19.14 |
19.14 |
19.07 |
19.09 |
114.9K |
| 10:20 |
19.09 |
19.12 |
19.08 |
19.10 |
19.9K |
| 10:25 |
19.10 |
19.11 |
19.08 |
19.11 |
21.3K |
| 10:30 |
19.12 |
19.16 |
19.11 |
19.12 |
25.6K |
| 10:35 |
19.12 |
19.14 |
19.11 |
19.14 |
21.1K |
| 10:40 |
19.15 |
19.20 |
19.15 |
19.17 |
39.3K |
| 10:45 |
19.17 |
19.20 |
19.15 |
19.17 |
14.2K |
| 10:50 |
19.17 |
19.19 |
19.15 |
19.15 |
43.3K |
| 10:55 |
19.15 |
19.17 |
19.13 |
19.13 |
22.5K |
| 11:00 |
19.13 |
19.18 |
19.12 |
19.15 |
24.1K |
| 11:05 |
19.16 |
19.16 |
19.12 |
19.13 |
8.3K |
| 11:10 |
19.13 |
19.13 |
19.07 |
19.10 |
57.5K |
| 11:15 |
19.08 |
19.09 |
19.05 |
19.09 |
30.5K |
| 11:20 |
19.07 |
19.09 |
19.07 |
19.09 |
16.6K |
| 11:25 |
19.09 |
19.10 |
19.07 |
19.07 |
8.6K |
| 13:00 |
19.07 |
19.08 |
19.00 |
19.02 |
40.2K |
| 13:05 |
19.03 |
19.05 |
18.95 |
18.95 |
103.8K |
| 13:10 |
18.92 |
18.96 |
18.91 |
18.93 |
72.1K |
| 13:15 |
18.93 |
18.95 |
18.92 |
18.94 |
31.7K |
| 13:20 |
18.94 |
18.96 |
18.93 |
18.94 |
16.2K |
| 13:25 |
18.95 |
18.95 |
18.92 |
18.93 |
35.6K |
| 13:30 |
18.93 |
18.96 |
18.92 |
18.94 |
19.9K |
| 13:35 |
18.95 |
18.98 |
18.95 |
18.97 |
12.2K |
| 13:40 |
18.98 |
19.01 |
18.98 |
18.98 |
22.1K |
| 13:45 |
18.98 |
18.99 |
18.93 |
18.93 |
18.5K |
| 13:50 |
18.93 |
18.95 |
18.92 |
18.93 |
34.5K |
| 13:55 |
18.93 |
18.94 |
18.92 |
18.93 |
25.5K |
| 14:00 |
18.94 |
18.95 |
18.92 |
18.92 |
26.6K |
| 14:05 |
18.92 |
18.94 |
18.92 |
18.93 |
15.0K |
| 14:10 |
18.93 |
18.93 |
18.91 |
18.91 |
37.5K |
| 14:15 |
18.92 |
18.95 |
18.90 |
18.95 |
45.5K |
| 14:20 |
18.95 |
18.98 |
18.94 |
18.95 |
13.7K |
| 14:25 |
18.95 |
19.02 |
18.95 |
18.99 |
32.7K |
| 14:30 |
18.99 |
19.02 |
18.96 |
18.97 |
40.5K |
| 14:35 |
18.97 |
18.98 |
18.90 |
18.90 |
72.1K |
| 14:40 |
18.94 |
18.95 |
18.90 |
18.93 |
56.9K |
| 14:45 |
18.92 |
18.95 |
18.90 |
18.93 |
54.9K |
| 14:50 |
18.93 |
18.93 |
18.89 |
18.90 |
87.7K |
| 14:55 |
18.91 |
18.91 |
18.90 |
18.91 |
34.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
18.98 |
19.04 |
18.85 |
18.87 |
1.7M |
| 2025-09-29 |
18.80 |
19.02 |
18.51 |
18.91 |
2.2M |
| 2025-09-26 |
18.83 |
19.14 |
18.65 |
18.83 |
1.8M |
| 2025-09-25 |
19.05 |
19.24 |
18.88 |
18.88 |
2.0M |
| 2025-09-24 |
18.61 |
19.14 |
18.61 |
19.05 |
2.3M |
| 2025-09-23 |
19.20 |
19.20 |
18.35 |
18.87 |
3.6M |
| 2025-09-22 |
19.59 |
19.59 |
18.95 |
19.16 |
2.3M |
| 2025-09-19 |
19.67 |
19.79 |
19.35 |
19.35 |
2.9M |
| 2025-09-18 |
20.19 |
20.20 |
19.40 |
19.66 |
4.3M |
| 2025-09-17 |
20.16 |
20.31 |
20.02 |
20.16 |
2.3M |
| 2025-09-16 |
19.78 |
20.18 |
19.73 |
20.17 |
3.1M |
| 2025-09-15 |
20.02 |
20.03 |
19.78 |
19.78 |
2.0M |
| 2025-09-12 |
20.24 |
20.29 |
19.93 |
19.97 |
2.7M |
| 2025-09-11 |
20.22 |
20.27 |
19.86 |
20.24 |
2.9M |
| 2025-09-10 |
20.16 |
20.29 |
20.08 |
20.26 |
2.1M |
| 2025-09-09 |
20.33 |
20.43 |
20.06 |
20.13 |
2.2M |
| 2025-09-08 |
20.16 |
20.38 |
20.06 |
20.31 |
2.6M |
| 2025-09-05 |
19.64 |
20.23 |
19.58 |
20.17 |
2.8M |
| 2025-09-04 |
19.80 |
20.17 |
19.26 |
19.65 |
2.9M |
| 2025-09-03 |
20.55 |
20.72 |
19.75 |
19.81 |
3.4M |
| 2025-09-02 |
20.35 |
20.73 |
19.71 |
20.61 |
6.1M |
| 2025-09-01 |
20.02 |
20.34 |
20.01 |
20.28 |
3.7M |
| 2025-08-29 |
20.23 |
20.44 |
19.92 |
20.02 |
4.3M |
| 2025-08-28 |
20.50 |
20.98 |
19.58 |
20.35 |
7.7M |
| 2025-08-27 |
22.15 |
22.16 |
20.63 |
20.75 |
11.2M |
| 2025-08-26 |
22.87 |
22.87 |
22.28 |
22.32 |
5.8M |
| 2025-08-25 |
22.49 |
22.99 |
22.21 |
22.86 |
8.4M |
| 2025-08-22 |
22.35 |
22.54 |
22.05 |
22.51 |
6.4M |
| 2025-08-21 |
22.75 |
22.77 |
22.01 |
22.28 |
8.0M |
| 2025-08-20 |
23.02 |
23.47 |
22.62 |
22.94 |
12.1M |
| 2025-08-19 |
22.38 |
23.90 |
21.65 |
23.48 |
20.4M |
| 2025-08-18 |
22.54 |
22.77 |
21.82 |
22.63 |
17.6M |
| 2025-08-15 |
21.57 |
23.22 |
21.57 |
22.76 |
23.2M |
| 2025-08-14 |
22.00 |
23.98 |
21.96 |
22.49 |
35.2M |
| 2025-08-13 |
20.33 |
21.80 |
20.33 |
21.80 |
19.0M |
| 2025-08-12 |
20.00 |
20.24 |
19.66 |
19.82 |
5.7M |
| 2025-08-11 |
19.96 |
20.17 |
19.78 |
20.11 |
6.9M |
| 2025-08-08 |
19.95 |
20.42 |
19.64 |
19.88 |
7.0M |
| 2025-08-07 |
20.36 |
20.36 |
19.84 |
20.12 |
8.0M |
| 2025-08-06 |
20.58 |
20.58 |
20.12 |
20.28 |
11.8M |
| 2025-08-05 |
19.95 |
20.59 |
19.58 |
20.58 |
16.3M |
| 2025-08-04 |
19.87 |
20.35 |
19.83 |
20.11 |
13.4M |
| 2025-08-01 |
20.50 |
20.94 |
19.77 |
19.96 |
25.0M |
| 2025-07-31 |
19.00 |
21.09 |
18.94 |
21.09 |
21.8M |
| 2025-07-30 |
19.10 |
19.29 |
18.63 |
19.17 |
8.0M |
| 2025-07-29 |
19.01 |
19.41 |
18.62 |
19.08 |
8.7M |
| 2025-07-28 |
18.73 |
20.42 |
18.73 |
19.01 |
10.8M |
| 2025-07-25 |
18.86 |
19.30 |
18.56 |
18.56 |
4.5M |
| 2025-07-24 |
18.69 |
18.99 |
18.43 |
18.81 |
4.6M |
| 2025-07-23 |
19.03 |
19.15 |
18.52 |
18.56 |
6.8M |
| 2025-07-22 |
19.00 |
19.26 |
18.68 |
19.03 |
8.1M |
| 2025-07-21 |
18.60 |
18.94 |
18.31 |
18.88 |
7.2M |
| 2025-07-18 |
17.97 |
18.30 |
17.80 |
18.21 |
4.0M |
| 2025-07-17 |
17.87 |
18.03 |
17.84 |
17.95 |
1.8M |
| 2025-07-16 |
17.95 |
18.12 |
17.84 |
17.92 |
2.6M |
| 2025-07-15 |
17.81 |
18.03 |
17.48 |
18.01 |
3.3M |
| 2025-07-14 |
17.59 |
17.87 |
17.58 |
17.82 |
1.8M |
| 2025-07-11 |
17.73 |
17.74 |
17.46 |
17.60 |
2.3M |
| 2025-07-10 |
17.45 |
18.38 |
17.42 |
17.68 |
3.6M |
| 2025-07-09 |
17.64 |
17.84 |
17.52 |
17.55 |
2.3M |
| 2025-07-08 |
17.55 |
17.80 |
17.48 |
17.69 |
2.4M |
| 2025-07-07 |
17.17 |
17.52 |
17.05 |
17.52 |
2.1M |
| 2025-07-04 |
17.39 |
17.46 |
17.15 |
17.17 |
1.7M |
| 2025-07-03 |
17.26 |
17.46 |
17.22 |
17.38 |
1.5M |
| 2025-07-02 |
17.23 |
17.50 |
17.17 |
17.35 |
2.5M |
| 2025-07-01 |
17.32 |
17.32 |
17.01 |
17.23 |
1.6M |
| 2025-06-30 |
17.18 |
17.34 |
17.06 |
17.32 |
1.9M |
| 2025-06-27 |
16.93 |
17.15 |
16.90 |
17.07 |
1.7M |
| 2025-06-26 |
17.08 |
17.29 |
16.88 |
16.92 |
2.2M |
| 2025-06-25 |
17.05 |
17.10 |
16.80 |
17.03 |
2.3M |
| 2025-06-24 |
16.53 |
16.99 |
16.53 |
16.98 |
2.3M |
| 2025-06-23 |
16.15 |
16.53 |
16.10 |
16.44 |
1.7M |
| 2025-06-20 |
16.49 |
16.63 |
16.23 |
16.23 |
1.6M |
| 2025-06-19 |
16.84 |
16.93 |
16.37 |
16.42 |
2.4M |
| 2025-06-18 |
16.95 |
17.06 |
16.72 |
16.84 |
2.5M |
| 2025-06-17 |
17.45 |
17.48 |
16.98 |
17.04 |
3.1M |
| 2025-06-16 |
17.30 |
17.63 |
17.28 |
17.38 |
2.4M |
| 2025-06-13 |
18.09 |
18.10 |
17.23 |
17.30 |
4.6M |
| 2025-06-12 |
18.19 |
18.26 |
17.95 |
18.13 |
3.3M |
| 2025-06-11 |
18.33 |
18.46 |
18.19 |
18.26 |
4.0M |
| 2025-06-10 |
18.08 |
18.54 |
18.00 |
18.30 |
6.1M |
| 2025-06-09 |
18.19 |
18.28 |
17.99 |
18.14 |
2.9M |
| 2025-06-06 |
18.00 |
18.18 |
17.90 |
18.05 |
2.5M |
| 2025-06-05 |
17.70 |
18.30 |
17.55 |
18.08 |
5.7M |
| 2025-06-04 |
17.68 |
17.79 |
17.50 |
17.78 |
2.9M |
| 2025-06-03 |
17.60 |
17.86 |
17.50 |
17.68 |
3.1M |
| 2025-05-30 |
18.23 |
18.23 |
17.65 |
17.69 |
4.5M |
| 2025-05-29 |
18.22 |
18.50 |
18.10 |
18.25 |
6.1M |
| 2025-05-28 |
18.37 |
18.40 |
18.02 |
18.19 |
5.1M |
| 2025-05-27 |
18.32 |
18.46 |
17.89 |
18.37 |
7.8M |
| 2025-05-26 |
17.90 |
18.49 |
17.55 |
18.47 |
14.4M |
| 2025-05-23 |
17.73 |
19.67 |
17.73 |
18.51 |
19.7M |
| 2025-05-22 |
17.90 |
18.32 |
17.77 |
17.88 |
5.6M |
| 2025-05-21 |
17.43 |
18.49 |
17.06 |
17.90 |
9.7M |
| 2025-05-20 |
17.15 |
17.44 |
16.95 |
17.43 |
2.2M |
| 2025-05-19 |
17.25 |
17.25 |
16.81 |
17.14 |
1.8M |
| 2025-05-16 |
17.14 |
17.39 |
17.08 |
17.21 |
1.8M |
| 2025-05-15 |
17.47 |
17.47 |
17.11 |
17.12 |
2.1M |
| 2025-05-14 |
17.36 |
17.51 |
17.17 |
17.45 |
2.6M |
| 2025-05-13 |
17.79 |
17.82 |
17.36 |
17.45 |
2.2M |
| 2025-05-12 |
17.69 |
17.69 |
17.47 |
17.61 |
2.4M |
| 2025-05-09 |
17.67 |
17.69 |
17.37 |
17.50 |
2.5M |
| 2025-05-08 |
17.41 |
17.72 |
17.36 |
17.67 |
3.4M |
| 2025-05-07 |
17.53 |
17.56 |
17.21 |
17.48 |
4.5M |
| 2025-05-06 |
16.76 |
17.33 |
16.70 |
17.32 |
4.7M |
| 2025-04-30 |
17.09 |
17.09 |
16.68 |
16.68 |
4.4M |
| 2025-04-29 |
16.70 |
17.25 |
16.70 |
16.97 |
5.9M |
| 2025-04-28 |
18.36 |
18.70 |
17.22 |
17.22 |
15.6M |
| 2025-04-25 |
17.40 |
19.13 |
17.40 |
19.13 |
14.5M |
| 2025-04-24 |
16.79 |
17.56 |
16.60 |
17.39 |
6.5M |
| 2025-04-23 |
16.66 |
17.04 |
16.40 |
16.88 |
4.9M |
| 2025-04-22 |
16.50 |
16.90 |
16.42 |
16.46 |
2.0M |
| 2025-04-21 |
16.58 |
16.68 |
16.30 |
16.54 |
2.3M |
| 2025-04-18 |
16.55 |
16.75 |
16.41 |
16.58 |
1.3M |
| 2025-04-17 |
16.30 |
16.71 |
16.30 |
16.63 |
1.9M |
| 2025-04-16 |
16.50 |
17.00 |
16.26 |
16.47 |
3.0M |
| 2025-04-15 |
16.07 |
16.78 |
15.95 |
16.65 |
3.8M |
| 2025-04-14 |
15.69 |
16.35 |
15.67 |
16.10 |
2.9M |
| 2025-04-11 |
15.13 |
15.67 |
15.13 |
15.53 |
1.9M |
| 2025-04-10 |
15.15 |
15.68 |
15.15 |
15.44 |
2.9M |
| 2025-04-09 |
14.50 |
15.14 |
13.38 |
15.06 |
3.4M |
| 2025-04-08 |
15.00 |
15.20 |
14.27 |
14.66 |
4.0M |
| 2025-04-07 |
16.40 |
16.40 |
15.19 |
15.19 |
2.8M |
| 2025-04-03 |
17.24 |
17.31 |
16.74 |
16.88 |
2.6M |
| 2025-04-02 |
17.35 |
17.50 |
17.10 |
17.29 |
1.5M |
| 2025-04-01 |
17.15 |
17.59 |
17.15 |
17.33 |
2.3M |
| 2025-03-31 |
17.99 |
17.99 |
16.95 |
17.16 |
4.5M |
| 2025-03-28 |
18.02 |
18.50 |
17.91 |
18.20 |
2.6M |
| 2025-03-27 |
18.66 |
18.66 |
17.94 |
18.02 |
3.8M |
| 2025-03-26 |
18.46 |
18.83 |
18.28 |
18.67 |
3.3M |
| 2025-03-25 |
18.42 |
18.79 |
18.13 |
18.46 |
3.7M |
| 2025-03-24 |
19.70 |
19.70 |
17.91 |
18.65 |
8.1M |
| 2025-03-21 |
19.10 |
19.89 |
19.10 |
19.60 |
9.9M |
| 2025-03-20 |
19.20 |
19.80 |
19.18 |
19.36 |
10.1M |
| 2025-03-19 |
18.70 |
20.37 |
18.56 |
19.14 |
11.0M |
| 2025-03-18 |
18.48 |
18.66 |
18.37 |
18.56 |
2.0M |
| 2025-03-17 |
18.46 |
18.54 |
18.27 |
18.48 |
2.3M |
| 2025-03-14 |
18.10 |
18.51 |
17.93 |
18.37 |
2.7M |
| 2025-03-13 |
18.60 |
18.65 |
18.00 |
18.23 |
3.3M |
| 2025-03-12 |
18.81 |
18.99 |
18.60 |
18.61 |
3.2M |
| 2025-03-11 |
18.50 |
18.91 |
18.40 |
18.86 |
4.0M |
| 2025-03-10 |
18.72 |
18.94 |
18.66 |
18.83 |
2.9M |
| 2025-03-07 |
18.89 |
19.12 |
18.64 |
18.72 |
4.6M |
| 2025-03-06 |
18.80 |
19.13 |
18.73 |
18.89 |
7.2M |
| 2025-03-05 |
18.49 |
19.89 |
18.38 |
19.02 |
9.4M |
| 2025-03-04 |
17.95 |
18.58 |
17.88 |
18.49 |
3.5M |
| 2025-03-03 |
18.00 |
18.39 |
17.73 |
17.90 |
3.3M |
| 2025-02-28 |
18.60 |
18.86 |
17.61 |
17.68 |
4.2M |
| 2025-02-27 |
18.76 |
18.88 |
18.11 |
18.58 |
3.9M |
| 2025-02-26 |
18.69 |
18.85 |
18.53 |
18.76 |
3.5M |
| 2025-02-25 |
18.56 |
18.98 |
18.46 |
18.69 |
4.4M |
| 2025-02-24 |
18.70 |
18.96 |
18.40 |
18.78 |
4.9M |
| 2025-02-21 |
18.80 |
19.08 |
18.70 |
18.77 |
6.4M |
| 2025-02-20 |
18.50 |
18.80 |
18.17 |
18.80 |
5.6M |
| 2025-02-19 |
17.91 |
18.60 |
17.91 |
18.58 |
5.9M |
| 2025-02-18 |
18.50 |
18.65 |
17.77 |
17.80 |
4.1M |
| 2025-02-17 |
18.25 |
18.69 |
18.19 |
18.49 |
4.7M |
| 2025-02-14 |
18.55 |
18.80 |
18.27 |
18.33 |
4.7M |
| 2025-02-13 |
18.46 |
18.88 |
18.31 |
18.68 |
6.2M |
| 2025-02-12 |
18.36 |
18.64 |
18.22 |
18.53 |
4.6M |
| 2025-02-11 |
18.57 |
18.72 |
18.33 |
18.49 |
5.2M |
| 2025-02-10 |
18.15 |
18.72 |
18.15 |
18.72 |
7.5M |
| 2025-02-07 |
18.13 |
18.57 |
18.09 |
18.33 |
8.0M |
| 2025-02-06 |
18.00 |
18.50 |
18.00 |
18.27 |
10.8M |
| 2025-02-05 |
16.99 |
18.46 |
16.78 |
18.46 |
9.8M |
| 2025-01-27 |
17.32 |
17.39 |
16.59 |
16.78 |
3.6M |
| 2025-01-24 |
16.79 |
17.40 |
16.78 |
17.15 |
4.8M |
| 2025-01-23 |
16.69 |
18.23 |
16.61 |
17.15 |
8.5M |
| 2025-01-22 |
16.60 |
16.81 |
16.50 |
16.57 |
2.1M |
| 2025-01-21 |
17.11 |
17.20 |
16.53 |
16.73 |
3.8M |
| 2025-01-20 |
17.05 |
17.45 |
17.05 |
17.20 |
7.0M |
| 2025-01-17 |
16.79 |
17.10 |
16.54 |
16.90 |
3.4M |
| 2025-01-16 |
16.45 |
17.17 |
16.42 |
16.96 |
5.5M |
| 2025-01-15 |
16.30 |
16.99 |
16.16 |
16.44 |
3.8M |
| 2025-01-14 |
15.70 |
16.33 |
15.69 |
16.29 |
3.5M |
| 2025-01-13 |
15.28 |
15.70 |
15.09 |
15.63 |
1.9M |
| 2025-01-10 |
16.00 |
16.04 |
15.41 |
15.41 |
2.6M |
| 2025-01-09 |
15.88 |
16.18 |
15.82 |
16.00 |
2.3M |
| 2025-01-08 |
16.25 |
16.34 |
15.53 |
16.02 |
3.6M |
| 2025-01-07 |
15.74 |
16.34 |
15.67 |
16.34 |
3.4M |
| 2025-01-06 |
15.36 |
15.76 |
15.00 |
15.74 |
3.2M |
| 2025-01-03 |
16.24 |
16.35 |
15.31 |
15.35 |
3.4M |
| 2025-01-02 |
16.55 |
16.81 |
16.03 |
16.20 |
3.2M |