| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.39 |
19.40 |
19.27 |
19.31 |
141.4K |
| 09:35 |
19.32 |
19.40 |
19.31 |
19.39 |
60.7K |
| 09:40 |
19.40 |
19.46 |
19.40 |
19.45 |
119.2K |
| 09:45 |
19.45 |
19.45 |
19.39 |
19.41 |
49.6K |
| 09:50 |
19.42 |
19.57 |
19.42 |
19.50 |
198.3K |
| 09:55 |
19.53 |
19.55 |
19.38 |
19.39 |
344.2K |
| 10:00 |
19.43 |
19.45 |
19.39 |
19.42 |
127.0K |
| 10:05 |
19.42 |
19.42 |
19.30 |
19.35 |
192.8K |
| 10:10 |
19.37 |
19.42 |
19.34 |
19.41 |
25.2K |
| 10:15 |
19.40 |
19.42 |
19.35 |
19.35 |
45.3K |
| 10:20 |
19.37 |
19.40 |
19.37 |
19.40 |
33.7K |
| 10:25 |
19.39 |
19.45 |
19.39 |
19.42 |
49.6K |
| 10:30 |
19.43 |
19.45 |
19.41 |
19.44 |
32.7K |
| 10:35 |
19.44 |
19.46 |
19.43 |
19.44 |
63.8K |
| 10:40 |
19.43 |
19.48 |
19.43 |
19.45 |
34.6K |
| 10:45 |
19.45 |
19.48 |
19.43 |
19.44 |
62.6K |
| 10:50 |
19.44 |
19.44 |
19.39 |
19.39 |
20.5K |
| 10:55 |
19.38 |
19.43 |
19.36 |
19.39 |
64.5K |
| 11:00 |
19.39 |
19.40 |
19.38 |
19.38 |
25.5K |
| 11:05 |
19.38 |
19.40 |
19.37 |
19.40 |
23.5K |
| 11:10 |
19.38 |
19.38 |
19.32 |
19.33 |
85.4K |
| 11:15 |
19.32 |
19.32 |
19.30 |
19.32 |
41.4K |
| 11:20 |
19.33 |
19.33 |
19.29 |
19.32 |
78.3K |
| 11:25 |
19.31 |
19.32 |
19.30 |
19.30 |
15.1K |
| 13:00 |
19.30 |
19.30 |
19.21 |
19.24 |
107.6K |
| 13:05 |
19.24 |
19.26 |
19.18 |
19.18 |
98.7K |
| 13:10 |
19.19 |
19.20 |
19.11 |
19.17 |
138.7K |
| 13:15 |
19.15 |
19.16 |
19.10 |
19.12 |
141.0K |
| 13:20 |
19.12 |
19.15 |
19.12 |
19.13 |
48.7K |
| 13:25 |
19.12 |
19.12 |
19.10 |
19.11 |
44.0K |
| 13:30 |
19.10 |
19.13 |
19.09 |
19.12 |
63.7K |
| 13:35 |
19.13 |
19.15 |
19.13 |
19.15 |
38.4K |
| 13:40 |
19.15 |
19.17 |
19.14 |
19.15 |
32.9K |
| 13:45 |
19.15 |
19.15 |
19.12 |
19.12 |
30.2K |
| 13:50 |
19.11 |
19.15 |
19.10 |
19.13 |
37.3K |
| 13:55 |
19.14 |
19.15 |
19.11 |
19.14 |
22.8K |
| 14:00 |
19.14 |
19.16 |
19.09 |
19.11 |
50.3K |
| 14:05 |
19.10 |
19.13 |
19.10 |
19.12 |
72.0K |
| 14:10 |
19.11 |
19.13 |
19.11 |
19.13 |
15.5K |
| 14:15 |
19.13 |
19.13 |
19.11 |
19.12 |
35.7K |
| 14:20 |
19.13 |
19.15 |
19.13 |
19.14 |
30.1K |
| 14:25 |
19.14 |
19.20 |
19.14 |
19.18 |
45.2K |
| 14:30 |
19.16 |
19.20 |
19.16 |
19.17 |
30.4K |
| 14:35 |
19.17 |
19.17 |
19.13 |
19.14 |
16.6K |
| 14:40 |
19.14 |
19.15 |
19.10 |
19.12 |
73.8K |
| 14:45 |
19.12 |
19.12 |
19.07 |
19.08 |
67.5K |
| 14:50 |
19.08 |
19.08 |
19.02 |
19.03 |
170.2K |
| 14:55 |
19.03 |
19.04 |
19.03 |
19.04 |
66.7K |
| 15:40 |
19.03 |
19.03 |
19.03 |
19.03 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
19.01 |
19.11 |
18.62 |
19.07 |
2.6M |
| 2025-09-26 |
19.00 |
19.49 |
18.90 |
19.06 |
3.6M |
| 2025-09-25 |
19.40 |
19.57 |
19.02 |
19.03 |
3.5M |
| 2025-09-24 |
19.13 |
19.46 |
19.01 |
19.44 |
2.1M |
| 2025-09-23 |
19.59 |
19.69 |
18.81 |
19.24 |
4.1M |
| 2025-09-22 |
19.55 |
19.69 |
19.46 |
19.59 |
2.1M |
| 2025-09-19 |
19.67 |
19.91 |
19.45 |
19.60 |
2.7M |
| 2025-09-18 |
20.08 |
20.17 |
19.50 |
19.67 |
4.3M |
| 2025-09-17 |
20.08 |
20.25 |
19.99 |
20.13 |
2.8M |
| 2025-09-16 |
19.90 |
20.16 |
19.76 |
20.16 |
3.7M |
| 2025-09-15 |
20.01 |
20.14 |
19.75 |
19.93 |
3.2M |
| 2025-09-12 |
19.84 |
20.26 |
19.77 |
20.14 |
4.7M |
| 2025-09-11 |
19.69 |
19.83 |
19.37 |
19.82 |
3.7M |
| 2025-09-10 |
19.59 |
19.79 |
19.53 |
19.63 |
2.6M |
| 2025-09-09 |
19.90 |
19.90 |
19.52 |
19.65 |
3.4M |
| 2025-09-08 |
19.68 |
20.00 |
19.66 |
19.88 |
3.4M |
| 2025-09-05 |
19.66 |
19.81 |
19.37 |
19.80 |
4.3M |
| 2025-09-04 |
19.53 |
19.85 |
19.20 |
19.66 |
3.7M |
| 2025-09-03 |
20.65 |
20.70 |
19.57 |
19.62 |
4.7M |
| 2025-09-02 |
21.00 |
21.01 |
20.17 |
20.57 |
4.1M |
| 2025-09-01 |
20.82 |
20.99 |
20.64 |
20.97 |
3.7M |
| 2025-08-29 |
20.88 |
21.04 |
20.75 |
21.02 |
4.3M |
| 2025-08-28 |
20.80 |
21.18 |
19.93 |
21.03 |
7.3M |
| 2025-08-27 |
21.80 |
21.90 |
20.66 |
20.75 |
7.6M |
| 2025-08-26 |
22.00 |
22.00 |
21.68 |
21.78 |
6.5M |
| 2025-08-25 |
22.28 |
22.39 |
21.89 |
22.13 |
8.2M |
| 2025-08-22 |
22.08 |
22.41 |
21.88 |
22.28 |
7.4M |
| 2025-08-21 |
22.32 |
22.40 |
21.92 |
22.08 |
7.0M |
| 2025-08-20 |
22.85 |
23.03 |
22.07 |
22.38 |
10.3M |
| 2025-08-19 |
23.21 |
24.19 |
22.74 |
22.85 |
15.6M |
| 2025-08-18 |
22.10 |
23.12 |
22.10 |
22.75 |
11.3M |
| 2025-08-15 |
21.62 |
22.17 |
21.51 |
22.05 |
7.5M |
| 2025-08-14 |
22.81 |
22.89 |
21.61 |
21.63 |
12.2M |
| 2025-08-13 |
22.69 |
23.72 |
22.44 |
22.81 |
14.4M |
| 2025-08-12 |
22.56 |
23.42 |
22.30 |
22.42 |
10.9M |
| 2025-08-11 |
22.83 |
23.03 |
22.58 |
22.76 |
9.9M |
| 2025-08-08 |
22.93 |
24.10 |
22.80 |
23.00 |
11.0M |
| 2025-08-07 |
23.75 |
23.90 |
23.02 |
23.12 |
15.1M |
| 2025-08-06 |
22.95 |
24.49 |
22.81 |
23.88 |
22.1M |
| 2025-08-05 |
21.83 |
23.33 |
21.83 |
22.95 |
20.4M |
| 2025-08-04 |
21.19 |
21.92 |
21.09 |
21.83 |
7.7M |
| 2025-08-01 |
21.45 |
21.83 |
20.90 |
21.19 |
8.3M |
| 2025-07-31 |
22.26 |
22.28 |
21.38 |
21.49 |
9.8M |
| 2025-07-30 |
22.51 |
22.82 |
22.12 |
22.26 |
10.6M |
| 2025-07-29 |
21.99 |
22.79 |
21.86 |
22.60 |
11.0M |
| 2025-07-28 |
21.74 |
22.62 |
21.68 |
22.15 |
11.2M |
| 2025-07-25 |
21.60 |
21.83 |
21.12 |
21.56 |
8.5M |
| 2025-07-24 |
21.00 |
21.67 |
20.98 |
21.58 |
9.6M |
| 2025-07-23 |
21.89 |
22.03 |
20.80 |
20.83 |
12.9M |
| 2025-07-22 |
21.98 |
22.70 |
21.77 |
22.18 |
14.4M |
| 2025-07-21 |
21.98 |
22.37 |
21.82 |
22.07 |
9.6M |
| 2025-07-18 |
21.70 |
22.22 |
21.44 |
22.11 |
11.4M |
| 2025-07-17 |
21.66 |
22.04 |
21.30 |
21.85 |
11.8M |
| 2025-07-16 |
21.60 |
22.48 |
21.15 |
21.65 |
13.9M |
| 2025-07-15 |
22.00 |
22.19 |
21.32 |
21.48 |
11.7M |
| 2025-07-14 |
22.57 |
22.84 |
21.90 |
22.25 |
18.8M |
| 2025-07-11 |
20.94 |
23.97 |
20.72 |
22.74 |
29.0M |
| 2025-07-10 |
21.00 |
21.28 |
20.52 |
21.18 |
10.0M |
| 2025-07-09 |
21.69 |
21.72 |
20.96 |
20.98 |
11.9M |
| 2025-07-08 |
21.71 |
22.07 |
21.10 |
21.76 |
16.8M |
| 2025-07-07 |
20.44 |
22.35 |
20.20 |
22.08 |
25.7M |
| 2025-07-04 |
21.41 |
21.41 |
20.32 |
20.33 |
16.1M |
| 2025-07-03 |
21.36 |
22.47 |
21.23 |
21.46 |
18.0M |
| 2025-07-02 |
21.52 |
23.56 |
20.96 |
22.26 |
28.5M |
| 2025-07-01 |
20.27 |
22.93 |
20.12 |
21.63 |
26.5M |
| 2025-06-30 |
20.18 |
20.70 |
20.10 |
20.43 |
13.1M |
| 2025-06-27 |
20.00 |
20.71 |
19.90 |
19.93 |
13.2M |
| 2025-06-26 |
19.60 |
21.72 |
19.50 |
20.26 |
20.4M |
| 2025-06-25 |
19.49 |
20.32 |
19.41 |
19.80 |
12.5M |
| 2025-06-24 |
19.60 |
19.86 |
19.31 |
19.49 |
13.5M |
| 2025-06-23 |
19.57 |
20.37 |
19.08 |
20.15 |
16.4M |
| 2025-06-20 |
19.23 |
19.82 |
18.91 |
19.70 |
15.3M |
| 2025-06-19 |
19.04 |
19.62 |
18.02 |
19.60 |
17.7M |
| 2025-06-18 |
19.00 |
19.35 |
18.85 |
19.08 |
8.7M |
| 2025-06-17 |
18.65 |
19.20 |
18.61 |
19.13 |
9.8M |
| 2025-06-16 |
18.65 |
18.98 |
18.32 |
18.78 |
7.8M |
| 2025-06-13 |
18.31 |
18.95 |
18.30 |
18.50 |
11.3M |
| 2025-06-12 |
18.26 |
18.60 |
18.10 |
18.42 |
4.9M |
| 2025-06-11 |
18.23 |
18.48 |
18.18 |
18.33 |
3.5M |
| 2025-06-10 |
18.45 |
18.62 |
18.00 |
18.25 |
5.9M |
| 2025-06-09 |
18.46 |
18.73 |
18.44 |
18.52 |
4.7M |
| 2025-06-06 |
18.40 |
18.80 |
18.35 |
18.38 |
6.2M |
| 2025-06-05 |
18.40 |
18.47 |
18.10 |
18.40 |
4.6M |
| 2025-06-04 |
18.61 |
18.71 |
18.37 |
18.48 |
4.6M |
| 2025-06-03 |
18.31 |
18.80 |
18.31 |
18.61 |
5.7M |
| 2025-05-30 |
19.19 |
19.19 |
18.38 |
18.44 |
7.9M |
| 2025-05-29 |
18.90 |
19.50 |
18.80 |
19.20 |
10.4M |
| 2025-05-28 |
18.75 |
19.48 |
18.69 |
18.99 |
12.5M |
| 2025-05-27 |
18.58 |
18.69 |
18.39 |
18.69 |
4.4M |
| 2025-05-26 |
18.22 |
18.61 |
18.16 |
18.61 |
5.7M |
| 2025-05-23 |
18.54 |
18.65 |
18.13 |
18.24 |
6.9M |
| 2025-05-22 |
18.48 |
18.98 |
18.38 |
18.50 |
7.8M |
| 2025-05-21 |
18.80 |
18.88 |
18.38 |
18.70 |
6.3M |
| 2025-05-20 |
18.92 |
18.98 |
18.68 |
18.79 |
7.8M |
| 2025-05-19 |
18.85 |
19.11 |
18.61 |
18.88 |
8.6M |
| 2025-05-16 |
19.21 |
19.45 |
18.86 |
18.93 |
11.7M |
| 2025-05-15 |
19.73 |
19.93 |
19.22 |
19.26 |
12.8M |
| 2025-05-14 |
19.81 |
19.99 |
19.42 |
19.81 |
16.4M |
| 2025-05-13 |
21.50 |
21.80 |
19.82 |
20.04 |
30.9M |
| 2025-05-12 |
18.02 |
21.46 |
17.60 |
21.46 |
18.9M |
| 2025-05-09 |
18.00 |
19.35 |
17.85 |
17.88 |
14.3M |
| 2025-05-08 |
17.00 |
17.96 |
16.95 |
17.88 |
6.8M |
| 2025-05-07 |
17.02 |
17.44 |
16.93 |
17.14 |
5.2M |
| 2025-05-06 |
16.31 |
16.95 |
16.31 |
16.91 |
3.7M |
| 2025-04-30 |
16.04 |
16.39 |
16.04 |
16.25 |
2.1M |
| 2025-04-29 |
15.70 |
16.11 |
15.62 |
16.08 |
2.2M |
| 2025-04-28 |
16.01 |
16.09 |
15.71 |
15.75 |
2.7M |
| 2025-04-25 |
16.10 |
16.28 |
15.95 |
16.11 |
2.0M |
| 2025-04-24 |
16.36 |
16.41 |
15.92 |
16.08 |
3.0M |
| 2025-04-23 |
16.00 |
16.60 |
16.00 |
16.41 |
3.9M |
| 2025-04-22 |
15.90 |
16.01 |
15.83 |
15.95 |
2.5M |
| 2025-04-21 |
16.06 |
16.09 |
15.80 |
16.04 |
3.5M |
| 2025-04-18 |
16.33 |
16.45 |
16.17 |
16.19 |
2.0M |
| 2025-04-17 |
16.11 |
16.69 |
16.11 |
16.44 |
2.6M |
| 2025-04-16 |
16.66 |
16.81 |
15.96 |
16.28 |
3.6M |
| 2025-04-15 |
16.78 |
16.92 |
16.56 |
16.71 |
3.0M |
| 2025-04-14 |
17.17 |
17.25 |
16.80 |
16.86 |
4.8M |
| 2025-04-11 |
16.65 |
17.43 |
16.50 |
16.81 |
7.5M |
| 2025-04-10 |
16.67 |
17.45 |
16.41 |
16.76 |
8.6M |
| 2025-04-09 |
14.88 |
17.48 |
14.82 |
16.81 |
10.3M |
| 2025-04-08 |
14.61 |
15.53 |
14.61 |
15.08 |
5.7M |
| 2025-04-07 |
16.54 |
16.99 |
14.30 |
14.43 |
7.1M |
| 2025-04-03 |
17.77 |
18.18 |
17.57 |
17.88 |
2.9M |
| 2025-04-02 |
18.22 |
18.35 |
18.00 |
18.03 |
2.5M |
| 2025-04-01 |
18.16 |
18.85 |
18.16 |
18.22 |
3.0M |
| 2025-03-31 |
18.33 |
18.33 |
17.68 |
18.07 |
4.0M |
| 2025-03-28 |
19.02 |
19.14 |
18.41 |
18.47 |
4.1M |
| 2025-03-27 |
19.44 |
19.44 |
18.70 |
19.01 |
6.0M |
| 2025-03-26 |
19.27 |
19.87 |
19.06 |
19.50 |
6.6M |
| 2025-03-25 |
19.83 |
20.18 |
19.37 |
19.48 |
8.8M |
| 2025-03-24 |
20.91 |
20.98 |
19.30 |
19.98 |
13.8M |
| 2025-03-21 |
19.93 |
21.74 |
19.83 |
20.87 |
20.8M |
| 2025-03-20 |
19.45 |
20.20 |
19.43 |
19.87 |
8.0M |
| 2025-03-19 |
19.46 |
19.84 |
19.36 |
19.45 |
4.4M |
| 2025-03-18 |
19.50 |
19.87 |
19.43 |
19.53 |
4.4M |
| 2025-03-17 |
19.85 |
20.18 |
19.54 |
19.58 |
6.0M |
| 2025-03-14 |
19.66 |
20.08 |
19.33 |
19.82 |
6.8M |
| 2025-03-13 |
19.50 |
20.10 |
19.29 |
19.85 |
6.8M |
| 2025-03-12 |
19.70 |
19.75 |
19.40 |
19.50 |
4.3M |
| 2025-03-11 |
19.19 |
19.79 |
19.16 |
19.70 |
5.4M |
| 2025-03-10 |
19.08 |
19.69 |
19.01 |
19.47 |
6.0M |
| 2025-03-07 |
19.10 |
19.45 |
18.88 |
19.13 |
4.6M |
| 2025-03-06 |
18.91 |
19.19 |
18.81 |
19.14 |
4.8M |
| 2025-03-05 |
18.89 |
19.03 |
18.55 |
18.88 |
4.6M |
| 2025-03-04 |
18.18 |
19.28 |
18.11 |
18.95 |
6.2M |
| 2025-03-03 |
18.16 |
18.55 |
18.05 |
18.15 |
2.1M |
| 2025-02-28 |
18.85 |
18.95 |
18.09 |
18.13 |
4.0M |
| 2025-02-27 |
19.23 |
19.28 |
18.74 |
18.97 |
4.1M |
| 2025-02-26 |
18.69 |
19.48 |
18.69 |
19.25 |
6.1M |
| 2025-02-25 |
18.48 |
19.01 |
18.38 |
18.71 |
3.8M |
| 2025-02-24 |
18.82 |
18.87 |
18.34 |
18.61 |
3.8M |
| 2025-02-21 |
18.26 |
19.08 |
18.16 |
18.86 |
7.1M |
| 2025-02-20 |
18.09 |
18.29 |
18.06 |
18.26 |
2.4M |
| 2025-02-19 |
17.58 |
18.22 |
17.46 |
18.13 |
3.5M |
| 2025-02-18 |
18.30 |
18.44 |
17.67 |
17.75 |
3.1M |
| 2025-02-17 |
18.36 |
18.50 |
18.23 |
18.39 |
2.3M |
| 2025-02-14 |
18.32 |
18.41 |
18.16 |
18.36 |
2.5M |
| 2025-02-13 |
18.50 |
18.66 |
18.33 |
18.35 |
2.6M |
| 2025-02-12 |
18.37 |
18.59 |
18.33 |
18.57 |
2.5M |
| 2025-02-11 |
18.38 |
18.45 |
18.14 |
18.37 |
2.2M |
| 2025-02-10 |
18.32 |
18.50 |
18.25 |
18.46 |
2.8M |
| 2025-02-07 |
18.11 |
18.49 |
18.10 |
18.29 |
3.3M |
| 2025-02-06 |
17.79 |
18.24 |
17.66 |
18.24 |
2.9M |
| 2025-02-05 |
17.66 |
17.79 |
17.44 |
17.79 |
1.8M |
| 2025-01-27 |
17.90 |
17.97 |
17.42 |
17.46 |
2.0M |
| 2025-01-24 |
17.63 |
17.81 |
17.45 |
17.80 |
2.5M |
| 2025-01-23 |
17.61 |
18.03 |
17.58 |
17.59 |
3.2M |
| 2025-01-22 |
17.26 |
17.98 |
17.15 |
17.44 |
3.1M |
| 2025-01-21 |
17.53 |
17.57 |
17.18 |
17.41 |
1.6M |
| 2025-01-20 |
17.45 |
17.55 |
17.29 |
17.48 |
2.0M |
| 2025-01-17 |
17.32 |
17.55 |
17.22 |
17.37 |
1.9M |
| 2025-01-16 |
17.36 |
17.70 |
17.16 |
17.45 |
2.8M |
| 2025-01-15 |
17.46 |
17.55 |
17.30 |
17.36 |
2.1M |
| 2025-01-14 |
16.72 |
17.47 |
16.70 |
17.46 |
2.7M |
| 2025-01-13 |
16.51 |
16.87 |
16.18 |
16.73 |
1.8M |
| 2025-01-10 |
17.18 |
17.38 |
16.64 |
16.66 |
2.0M |
| 2025-01-09 |
17.18 |
17.48 |
17.07 |
17.25 |
1.9M |
| 2025-01-08 |
17.04 |
17.37 |
16.52 |
17.22 |
2.8M |
| 2025-01-07 |
16.74 |
17.12 |
16.63 |
17.12 |
2.2M |
| 2025-01-06 |
16.60 |
16.83 |
16.18 |
16.68 |
2.3M |
| 2025-01-03 |
17.34 |
17.49 |
16.52 |
16.60 |
3.1M |
| 2025-01-02 |
18.14 |
18.20 |
17.20 |
17.34 |
3.4M |