| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
18.03 |
18.13 |
17.97 |
18.02 |
498.9K |
| 09:35 |
18.01 |
18.01 |
17.95 |
17.97 |
502.1K |
| 09:40 |
17.97 |
18.00 |
17.90 |
17.93 |
299.1K |
| 09:45 |
17.93 |
17.93 |
17.85 |
17.90 |
432.9K |
| 09:50 |
17.88 |
17.88 |
17.75 |
17.76 |
682.7K |
| 09:55 |
17.76 |
17.80 |
17.71 |
17.80 |
313.2K |
| 10:00 |
17.77 |
17.79 |
17.74 |
17.78 |
221.3K |
| 10:05 |
17.78 |
17.85 |
17.74 |
17.85 |
146.8K |
| 10:10 |
17.85 |
17.85 |
17.80 |
17.85 |
105.9K |
| 10:15 |
17.85 |
17.87 |
17.81 |
17.86 |
163.0K |
| 10:20 |
17.85 |
17.88 |
17.83 |
17.87 |
101.0K |
| 10:25 |
17.88 |
17.90 |
17.86 |
17.86 |
286.4K |
| 10:30 |
17.87 |
17.92 |
17.87 |
17.92 |
143.5K |
| 10:35 |
17.90 |
17.99 |
17.89 |
17.97 |
272.4K |
| 10:40 |
17.97 |
17.97 |
17.91 |
17.95 |
17.9K |
| 10:45 |
17.94 |
17.98 |
17.94 |
17.97 |
49.9K |
| 10:50 |
17.97 |
17.97 |
17.92 |
17.92 |
86.3K |
| 10:55 |
17.92 |
17.95 |
17.92 |
17.95 |
33.0K |
| 11:00 |
17.96 |
17.98 |
17.95 |
17.98 |
58.2K |
| 11:05 |
17.98 |
17.98 |
17.91 |
17.93 |
58.7K |
| 11:10 |
17.93 |
17.94 |
17.90 |
17.93 |
82.4K |
| 11:15 |
17.93 |
17.93 |
17.89 |
17.90 |
63.9K |
| 11:20 |
17.90 |
17.91 |
17.88 |
17.88 |
67.4K |
| 11:25 |
17.88 |
17.90 |
17.88 |
17.89 |
43.7K |
| 11:30 |
17.89 |
17.89 |
17.89 |
17.89 |
0.6K |
| 13:00 |
17.89 |
17.89 |
17.84 |
17.85 |
85.9K |
| 13:05 |
17.85 |
17.86 |
17.83 |
17.85 |
149.5K |
| 13:10 |
17.86 |
17.86 |
17.83 |
17.85 |
65.4K |
| 13:15 |
17.85 |
17.86 |
17.84 |
17.85 |
33.6K |
| 13:20 |
17.85 |
17.86 |
17.83 |
17.83 |
29.1K |
| 13:25 |
17.82 |
17.84 |
17.81 |
17.81 |
97.0K |
| 13:30 |
17.82 |
17.82 |
17.80 |
17.81 |
92.2K |
| 13:35 |
17.81 |
17.81 |
17.80 |
17.80 |
63.5K |
| 13:40 |
17.79 |
17.80 |
17.78 |
17.80 |
91.5K |
| 13:45 |
17.79 |
17.82 |
17.78 |
17.81 |
94.8K |
| 13:50 |
17.81 |
17.82 |
17.77 |
17.80 |
165.6K |
| 13:55 |
17.78 |
17.80 |
17.75 |
17.75 |
110.3K |
| 14:00 |
17.76 |
17.77 |
17.74 |
17.77 |
129.5K |
| 14:05 |
17.77 |
17.78 |
17.75 |
17.78 |
67.2K |
| 14:10 |
17.78 |
17.79 |
17.75 |
17.75 |
104.5K |
| 14:15 |
17.76 |
17.78 |
17.74 |
17.77 |
118.9K |
| 14:20 |
17.76 |
17.79 |
17.75 |
17.76 |
103.3K |
| 14:25 |
17.75 |
17.75 |
17.71 |
17.74 |
249.5K |
| 14:30 |
17.73 |
17.76 |
17.71 |
17.73 |
184.5K |
| 14:35 |
17.72 |
17.73 |
17.69 |
17.71 |
325.4K |
| 14:40 |
17.71 |
17.73 |
17.70 |
17.73 |
129.2K |
| 14:45 |
17.72 |
17.75 |
17.70 |
17.71 |
136.5K |
| 14:50 |
17.70 |
17.72 |
17.69 |
17.69 |
227.7K |
| 14:55 |
17.69 |
17.70 |
17.68 |
17.69 |
167.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
17.60 |
18.56 |
17.50 |
17.93 |
9.2M |
| 2025-09-26 |
18.02 |
18.13 |
17.67 |
17.67 |
7.9M |
| 2025-09-25 |
17.88 |
18.54 |
17.81 |
18.20 |
10.0M |
| 2025-09-24 |
17.60 |
18.05 |
17.47 |
18.02 |
11.3M |
| 2025-09-23 |
18.50 |
18.55 |
17.66 |
18.01 |
8.8M |
| 2025-09-22 |
18.53 |
18.65 |
18.32 |
18.41 |
5.1M |
| 2025-09-19 |
18.72 |
18.87 |
18.40 |
18.43 |
6.5M |
| 2025-09-18 |
19.00 |
19.19 |
18.55 |
18.65 |
10.9M |
| 2025-09-17 |
19.01 |
19.27 |
18.88 |
19.10 |
8.5M |
| 2025-09-16 |
18.92 |
19.09 |
18.80 |
19.05 |
6.7M |
| 2025-09-15 |
19.17 |
19.23 |
18.80 |
18.97 |
9.0M |
| 2025-09-12 |
19.09 |
19.65 |
19.03 |
19.30 |
12.9M |
| 2025-09-11 |
18.73 |
19.08 |
18.73 |
19.03 |
8.8M |
| 2025-09-10 |
18.80 |
18.88 |
18.62 |
18.69 |
5.8M |
| 2025-09-09 |
19.02 |
19.16 |
18.71 |
18.74 |
7.5M |
| 2025-09-08 |
18.91 |
19.15 |
18.76 |
19.01 |
8.4M |
| 2025-09-05 |
18.60 |
19.04 |
18.39 |
19.04 |
10.7M |
| 2025-09-04 |
18.83 |
18.99 |
18.15 |
18.51 |
9.2M |
| 2025-09-03 |
19.24 |
19.35 |
18.73 |
18.73 |
8.8M |
| 2025-09-02 |
19.98 |
20.08 |
19.13 |
19.24 |
11.7M |
| 2025-09-01 |
19.71 |
20.03 |
19.71 |
19.95 |
10.2M |
| 2025-08-29 |
20.00 |
20.10 |
19.69 |
19.69 |
14.5M |
| 2025-08-28 |
20.01 |
20.40 |
19.61 |
20.19 |
27.6M |
| 2025-08-27 |
22.29 |
22.51 |
20.74 |
20.77 |
40.4M |
| 2025-08-26 |
20.98 |
21.55 |
20.80 |
20.89 |
19.3M |
| 2025-08-25 |
21.24 |
21.47 |
20.88 |
21.05 |
27.6M |
| 2025-08-22 |
20.70 |
21.19 |
20.61 |
21.15 |
31.4M |
| 2025-08-21 |
20.56 |
20.86 |
20.20 |
20.85 |
26.1M |
| 2025-08-20 |
20.35 |
20.56 |
20.12 |
20.55 |
15.4M |
| 2025-08-19 |
20.41 |
20.85 |
20.23 |
20.55 |
22.9M |
| 2025-08-18 |
20.28 |
20.60 |
20.18 |
20.42 |
22.1M |
| 2025-08-15 |
19.80 |
20.25 |
19.75 |
20.21 |
12.6M |
| 2025-08-14 |
20.53 |
20.53 |
19.85 |
19.86 |
23.4M |
| 2025-08-13 |
20.44 |
20.88 |
20.31 |
20.69 |
23.4M |
| 2025-08-12 |
20.30 |
20.64 |
20.30 |
20.44 |
16.4M |
| 2025-08-11 |
20.10 |
20.53 |
20.02 |
20.51 |
21.1M |
| 2025-08-08 |
20.90 |
21.18 |
20.16 |
20.22 |
46.8M |
| 2025-08-07 |
22.55 |
22.69 |
21.80 |
21.90 |
39.5M |
| 2025-08-06 |
21.85 |
22.49 |
21.64 |
22.15 |
51.0M |
| 2025-08-05 |
21.20 |
22.89 |
20.68 |
22.22 |
70.9M |
| 2025-08-04 |
21.12 |
21.93 |
20.91 |
21.63 |
58.6M |
| 2025-08-01 |
22.32 |
22.80 |
20.57 |
21.22 |
94.9M |
| 2025-07-31 |
21.78 |
21.78 |
20.79 |
21.78 |
78.4M |
| 2025-07-30 |
19.20 |
20.15 |
19.12 |
19.80 |
36.6M |
| 2025-07-29 |
19.03 |
19.40 |
18.88 |
19.28 |
17.2M |
| 2025-07-28 |
19.40 |
19.65 |
18.91 |
19.22 |
20.6M |
| 2025-07-25 |
19.42 |
19.93 |
19.15 |
19.39 |
32.1M |
| 2025-07-24 |
19.00 |
19.15 |
18.86 |
19.05 |
14.9M |
| 2025-07-23 |
18.75 |
19.20 |
18.61 |
18.98 |
20.0M |
| 2025-07-22 |
19.52 |
19.57 |
18.81 |
18.91 |
29.4M |
| 2025-07-21 |
19.04 |
19.76 |
18.61 |
19.40 |
52.4M |
| 2025-07-18 |
20.02 |
20.02 |
19.57 |
20.02 |
42.3M |
| 2025-07-17 |
17.84 |
18.50 |
17.82 |
18.20 |
17.5M |
| 2025-07-16 |
18.00 |
18.44 |
17.90 |
17.97 |
15.6M |
| 2025-07-15 |
17.57 |
18.37 |
17.42 |
18.20 |
20.0M |
| 2025-07-14 |
17.92 |
18.05 |
17.75 |
17.80 |
7.0M |
| 2025-07-11 |
18.19 |
18.26 |
17.88 |
17.95 |
15.9M |
| 2025-07-10 |
18.23 |
18.73 |
18.00 |
18.36 |
12.9M |
| 2025-07-09 |
18.23 |
18.37 |
18.07 |
18.27 |
8.6M |
| 2025-07-08 |
17.95 |
18.23 |
17.81 |
18.18 |
6.6M |
| 2025-07-07 |
17.88 |
18.01 |
17.71 |
17.94 |
5.2M |
| 2025-07-04 |
18.10 |
18.35 |
17.92 |
17.93 |
8.4M |
| 2025-07-03 |
18.36 |
18.38 |
18.09 |
18.20 |
5.4M |
| 2025-07-02 |
18.41 |
18.41 |
18.06 |
18.17 |
8.5M |
| 2025-07-01 |
18.81 |
18.94 |
18.37 |
18.47 |
19.1M |
| 2025-06-30 |
18.19 |
19.75 |
18.05 |
18.96 |
30.6M |
| 2025-06-27 |
17.86 |
18.15 |
17.83 |
17.95 |
6.5M |
| 2025-06-26 |
18.04 |
18.36 |
17.84 |
17.95 |
9.9M |
| 2025-06-25 |
17.75 |
18.10 |
17.72 |
18.03 |
8.6M |
| 2025-06-24 |
17.32 |
17.88 |
17.32 |
17.75 |
8.6M |
| 2025-06-23 |
16.95 |
17.35 |
16.90 |
17.30 |
5.9M |
| 2025-06-20 |
17.28 |
17.49 |
17.01 |
17.12 |
6.5M |
| 2025-06-19 |
17.90 |
18.05 |
17.34 |
17.37 |
8.5M |
| 2025-06-18 |
18.30 |
18.30 |
17.76 |
17.88 |
8.9M |
| 2025-06-17 |
18.65 |
18.66 |
18.21 |
18.22 |
8.4M |
| 2025-06-16 |
18.30 |
18.74 |
18.21 |
18.67 |
7.2M |
| 2025-06-13 |
19.14 |
19.14 |
18.46 |
18.46 |
13.4M |
| 2025-06-12 |
19.63 |
19.68 |
19.30 |
19.38 |
8.5M |
| 2025-06-11 |
19.60 |
19.78 |
19.43 |
19.58 |
8.4M |
| 2025-06-10 |
20.21 |
20.22 |
19.21 |
19.63 |
18.6M |
| 2025-06-09 |
19.94 |
20.42 |
19.67 |
20.31 |
28.4M |
| 2025-06-06 |
19.14 |
20.16 |
18.89 |
19.94 |
28.7M |
| 2025-06-05 |
18.90 |
19.35 |
18.66 |
19.28 |
14.1M |
| 2025-06-04 |
18.60 |
18.82 |
18.56 |
18.80 |
7.8M |
| 2025-06-03 |
18.62 |
18.84 |
18.60 |
18.68 |
10.5M |
| 2025-05-30 |
18.65 |
19.95 |
18.20 |
19.11 |
20.6M |
| 2025-05-29 |
18.61 |
18.99 |
18.46 |
18.86 |
10.4M |
| 2025-05-28 |
19.11 |
19.20 |
18.60 |
18.63 |
13.2M |
| 2025-05-27 |
19.30 |
20.00 |
19.18 |
19.19 |
14.4M |
| 2025-05-26 |
18.80 |
19.34 |
18.64 |
19.20 |
12.1M |
| 2025-05-23 |
19.52 |
19.58 |
18.89 |
18.91 |
16.8M |
| 2025-05-22 |
19.17 |
20.19 |
18.95 |
19.71 |
21.9M |
| 2025-05-21 |
19.66 |
19.86 |
19.20 |
19.37 |
15.6M |
| 2025-05-20 |
20.12 |
20.19 |
19.55 |
19.89 |
17.0M |
| 2025-05-19 |
20.31 |
20.45 |
19.82 |
20.11 |
18.7M |
| 2025-05-16 |
19.70 |
20.93 |
19.50 |
20.60 |
29.4M |
| 2025-05-15 |
20.80 |
20.80 |
19.92 |
19.93 |
30.4M |
| 2025-05-14 |
20.56 |
21.49 |
20.27 |
21.34 |
66.8M |
| 2025-05-13 |
19.05 |
20.53 |
19.05 |
20.53 |
19.1M |
| 2025-05-12 |
18.50 |
18.77 |
18.46 |
18.66 |
7.8M |
| 2025-05-09 |
18.92 |
18.96 |
18.31 |
18.39 |
9.9M |
| 2025-05-08 |
18.70 |
19.08 |
18.58 |
18.91 |
11.5M |
| 2025-05-07 |
19.23 |
19.27 |
18.47 |
18.72 |
15.8M |
| 2025-05-06 |
18.63 |
19.10 |
18.45 |
19.05 |
20.2M |
| 2025-04-30 |
18.07 |
19.06 |
17.86 |
18.58 |
24.0M |
| 2025-04-29 |
17.43 |
18.00 |
17.24 |
17.84 |
15.1M |
| 2025-04-28 |
17.75 |
18.13 |
17.36 |
17.37 |
12.0M |
| 2025-04-25 |
17.33 |
17.85 |
17.33 |
17.55 |
9.6M |
| 2025-04-24 |
17.87 |
17.90 |
17.21 |
17.32 |
10.8M |
| 2025-04-23 |
17.80 |
18.09 |
17.65 |
17.92 |
10.2M |
| 2025-04-22 |
18.12 |
18.19 |
17.61 |
17.64 |
14.0M |
| 2025-04-21 |
16.82 |
18.29 |
16.66 |
18.14 |
21.0M |
| 2025-04-18 |
17.62 |
17.98 |
17.50 |
17.54 |
10.2M |
| 2025-04-17 |
17.87 |
18.24 |
17.58 |
17.69 |
13.2M |
| 2025-04-16 |
17.91 |
18.95 |
17.38 |
17.60 |
15.5M |
| 2025-04-15 |
17.96 |
18.18 |
17.64 |
18.07 |
12.5M |
| 2025-04-14 |
18.16 |
18.30 |
17.83 |
17.98 |
12.8M |
| 2025-04-11 |
16.98 |
18.14 |
16.98 |
17.79 |
18.8M |
| 2025-04-10 |
17.42 |
17.75 |
17.18 |
17.26 |
19.9M |
| 2025-04-09 |
16.11 |
16.98 |
14.90 |
16.75 |
22.4M |
| 2025-04-08 |
17.00 |
17.70 |
16.23 |
16.30 |
21.7M |
| 2025-04-07 |
18.25 |
18.80 |
18.03 |
18.03 |
5.1M |
| 2025-04-03 |
20.00 |
20.58 |
19.76 |
20.03 |
14.2M |
| 2025-04-02 |
20.50 |
20.99 |
20.30 |
20.42 |
13.2M |
| 2025-04-01 |
20.81 |
21.10 |
20.60 |
20.67 |
18.8M |
| 2025-03-31 |
19.83 |
21.98 |
19.51 |
21.17 |
30.7M |
| 2025-03-28 |
20.26 |
20.98 |
20.10 |
20.36 |
19.4M |
| 2025-03-27 |
21.50 |
21.86 |
20.35 |
20.41 |
30.7M |
| 2025-03-26 |
19.53 |
21.58 |
19.53 |
21.58 |
24.3M |
| 2025-03-25 |
20.28 |
20.31 |
19.48 |
19.62 |
16.3M |
| 2025-03-24 |
20.80 |
20.89 |
19.62 |
20.28 |
19.8M |
| 2025-03-21 |
21.88 |
22.18 |
20.58 |
20.61 |
30.5M |
| 2025-03-20 |
22.10 |
22.92 |
21.65 |
22.25 |
27.0M |
| 2025-03-19 |
22.49 |
22.60 |
21.90 |
22.16 |
18.9M |
| 2025-03-18 |
22.43 |
22.90 |
22.20 |
22.48 |
23.8M |
| 2025-03-17 |
22.22 |
23.10 |
22.10 |
22.44 |
29.6M |
| 2025-03-14 |
22.65 |
22.85 |
21.83 |
22.28 |
40.3M |
| 2025-03-13 |
24.99 |
25.28 |
23.24 |
23.24 |
45.4M |
| 2025-03-12 |
26.75 |
27.58 |
25.50 |
25.82 |
72.0M |
| 2025-03-11 |
24.01 |
26.38 |
23.70 |
25.82 |
68.0M |
| 2025-03-10 |
24.21 |
26.30 |
23.40 |
25.00 |
82.9M |
| 2025-03-07 |
24.45 |
24.45 |
24.45 |
24.45 |
5.3M |
| 2025-03-06 |
22.23 |
22.23 |
22.23 |
22.23 |
9.5M |
| 2025-03-05 |
19.60 |
20.38 |
19.19 |
20.21 |
30.4M |
| 2025-03-04 |
18.77 |
19.50 |
18.58 |
19.40 |
17.2M |
| 2025-03-03 |
19.74 |
19.88 |
18.79 |
19.04 |
23.5M |
| 2025-02-28 |
19.90 |
20.68 |
19.02 |
19.56 |
41.2M |
| 2025-02-27 |
22.24 |
22.25 |
20.07 |
20.36 |
48.7M |
| 2025-02-26 |
23.07 |
23.07 |
21.90 |
22.30 |
41.6M |
| 2025-02-25 |
22.90 |
24.61 |
22.08 |
23.30 |
63.3M |
| 2025-02-24 |
22.08 |
24.53 |
21.55 |
24.53 |
73.3M |
| 2025-02-21 |
21.87 |
23.50 |
21.41 |
22.30 |
83.4M |
| 2025-02-20 |
21.63 |
22.56 |
20.22 |
21.45 |
62.4M |
| 2025-02-19 |
23.47 |
24.10 |
21.12 |
22.40 |
91.0M |
| 2025-02-18 |
20.00 |
23.01 |
19.90 |
23.01 |
85.1M |
| 2025-02-17 |
20.70 |
20.92 |
19.62 |
20.92 |
86.9M |
| 2025-02-14 |
18.00 |
19.55 |
17.60 |
19.02 |
58.7M |
| 2025-02-13 |
17.84 |
19.79 |
17.84 |
18.38 |
49.5M |
| 2025-02-12 |
18.16 |
18.50 |
17.87 |
17.99 |
37.1M |
| 2025-02-11 |
17.79 |
18.14 |
17.60 |
17.65 |
37.1M |
| 2025-02-10 |
17.72 |
19.08 |
17.60 |
18.22 |
61.4M |
| 2025-02-07 |
17.09 |
19.02 |
16.96 |
18.15 |
77.2M |
| 2025-02-06 |
16.72 |
17.61 |
16.50 |
17.29 |
58.4M |
| 2025-02-05 |
17.43 |
18.56 |
15.81 |
17.54 |
83.1M |
| 2025-01-27 |
18.65 |
18.65 |
16.53 |
17.49 |
104.9M |
| 2025-01-24 |
16.90 |
16.95 |
16.51 |
16.95 |
28.8M |
| 2025-01-23 |
14.25 |
15.41 |
14.22 |
15.41 |
37.3M |
| 2025-01-22 |
13.84 |
14.50 |
13.65 |
14.01 |
21.9M |
| 2025-01-21 |
14.20 |
14.42 |
13.60 |
13.81 |
22.6M |
| 2025-01-20 |
13.74 |
14.53 |
13.68 |
14.23 |
39.0M |
| 2025-01-17 |
15.34 |
15.45 |
15.08 |
15.20 |
16.4M |
| 2025-01-16 |
15.55 |
15.90 |
15.27 |
15.42 |
36.5M |
| 2025-01-15 |
14.88 |
16.36 |
14.88 |
16.07 |
25.7M |
| 2025-01-14 |
14.20 |
14.90 |
14.10 |
14.87 |
13.0M |
| 2025-01-13 |
14.00 |
14.29 |
13.70 |
14.03 |
8.7M |
| 2025-01-10 |
14.72 |
14.91 |
14.13 |
14.13 |
10.8M |
| 2025-01-09 |
14.25 |
15.00 |
14.24 |
14.65 |
15.5M |
| 2025-01-08 |
14.59 |
14.65 |
13.73 |
14.39 |
19.3M |
| 2025-01-07 |
13.93 |
14.78 |
13.82 |
14.64 |
18.4M |
| 2025-01-06 |
14.02 |
14.21 |
13.61 |
13.85 |
9.2M |
| 2025-01-03 |
15.06 |
15.17 |
14.02 |
14.06 |
16.5M |
| 2025-01-02 |
15.30 |
15.68 |
14.83 |
15.00 |
16.1M |