| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.75 |
19.75 |
19.62 |
19.62 |
955.0K |
| 09:35 |
19.62 |
19.65 |
19.59 |
19.62 |
753.8K |
| 09:40 |
19.62 |
19.65 |
19.58 |
19.58 |
560.3K |
| 09:45 |
19.55 |
19.60 |
19.55 |
19.57 |
560.1K |
| 09:50 |
19.58 |
19.62 |
19.57 |
19.59 |
234.4K |
| 09:55 |
19.59 |
19.59 |
19.54 |
19.56 |
465.5K |
| 10:00 |
19.55 |
19.57 |
19.53 |
19.54 |
301.3K |
| 10:05 |
19.54 |
19.58 |
19.52 |
19.53 |
272.8K |
| 10:10 |
19.53 |
19.58 |
19.53 |
19.57 |
119.2K |
| 10:15 |
19.57 |
19.57 |
19.53 |
19.53 |
144.2K |
| 10:20 |
19.53 |
19.58 |
19.53 |
19.55 |
185.9K |
| 10:25 |
19.54 |
19.56 |
19.54 |
19.55 |
107.7K |
| 10:30 |
19.54 |
19.58 |
19.54 |
19.58 |
297.6K |
| 10:35 |
19.58 |
19.59 |
19.55 |
19.57 |
120.4K |
| 10:40 |
19.56 |
19.57 |
19.53 |
19.54 |
264.7K |
| 10:45 |
19.54 |
19.56 |
19.53 |
19.55 |
110.0K |
| 10:50 |
19.55 |
19.57 |
19.53 |
19.54 |
136.4K |
| 10:55 |
19.54 |
19.55 |
19.53 |
19.53 |
209.7K |
| 11:00 |
19.53 |
19.57 |
19.53 |
19.56 |
109.4K |
| 11:05 |
19.56 |
19.56 |
19.52 |
19.54 |
119.0K |
| 11:10 |
19.54 |
19.54 |
19.52 |
19.54 |
96.7K |
| 11:15 |
19.51 |
19.53 |
19.50 |
19.51 |
458.4K |
| 11:20 |
19.52 |
19.52 |
19.49 |
19.51 |
149.0K |
| 11:25 |
19.52 |
19.53 |
19.51 |
19.51 |
95.0K |
| 11:30 |
19.51 |
19.51 |
19.51 |
19.51 |
4.0K |
| 13:00 |
19.51 |
19.52 |
19.46 |
19.47 |
377.2K |
| 13:05 |
19.47 |
19.49 |
19.46 |
19.46 |
152.8K |
| 13:10 |
19.45 |
19.46 |
19.43 |
19.43 |
296.9K |
| 13:15 |
19.44 |
19.46 |
19.42 |
19.46 |
80.5K |
| 13:20 |
19.44 |
19.47 |
19.44 |
19.44 |
79.9K |
| 13:25 |
19.45 |
19.45 |
19.43 |
19.45 |
129.3K |
| 13:30 |
19.43 |
19.47 |
19.42 |
19.43 |
134.4K |
| 13:35 |
19.44 |
19.46 |
19.44 |
19.46 |
168.1K |
| 13:40 |
19.46 |
19.52 |
19.45 |
19.52 |
118.6K |
| 13:45 |
19.50 |
19.52 |
19.49 |
19.49 |
101.4K |
| 13:50 |
19.49 |
19.50 |
19.47 |
19.48 |
84.6K |
| 13:55 |
19.47 |
19.49 |
19.47 |
19.49 |
41.9K |
| 14:00 |
19.49 |
19.50 |
19.48 |
19.50 |
46.6K |
| 14:05 |
19.50 |
19.50 |
19.48 |
19.48 |
50.0K |
| 14:10 |
19.48 |
19.49 |
19.46 |
19.47 |
95.7K |
| 14:15 |
19.47 |
19.49 |
19.46 |
19.47 |
46.3K |
| 14:20 |
19.46 |
19.47 |
19.46 |
19.46 |
93.7K |
| 14:25 |
19.46 |
19.50 |
19.45 |
19.50 |
132.0K |
| 14:30 |
19.48 |
19.51 |
19.46 |
19.47 |
274.6K |
| 14:35 |
19.50 |
19.50 |
19.46 |
19.46 |
220.0K |
| 14:40 |
19.49 |
19.50 |
19.44 |
19.45 |
593.5K |
| 14:45 |
19.47 |
19.48 |
19.41 |
19.42 |
337.6K |
| 14:50 |
19.43 |
19.43 |
19.39 |
19.40 |
454.8K |
| 14:55 |
19.40 |
19.42 |
19.39 |
19.42 |
104.0K |
| 15:40 |
19.42 |
19.42 |
19.42 |
19.42 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
19.25 |
19.33 |
19.20 |
19.24 |
7.2M |
| 2025-09-29 |
19.22 |
19.35 |
19.10 |
19.28 |
8.2M |
| 2025-09-26 |
19.42 |
19.42 |
19.18 |
19.25 |
8.6M |
| 2025-09-25 |
19.77 |
19.77 |
19.39 |
19.42 |
11.2M |
| 2025-09-24 |
19.20 |
20.14 |
19.13 |
19.77 |
20.1M |
| 2025-09-23 |
19.40 |
19.40 |
19.06 |
19.27 |
10.7M |
| 2025-09-22 |
19.70 |
19.74 |
19.33 |
19.41 |
12.6M |
| 2025-09-19 |
19.74 |
19.79 |
19.56 |
19.70 |
10.0M |
| 2025-09-18 |
19.99 |
20.34 |
19.60 |
19.74 |
19.0M |
| 2025-09-17 |
19.92 |
20.15 |
19.86 |
19.99 |
13.8M |
| 2025-09-16 |
19.76 |
20.05 |
19.63 |
20.03 |
15.2M |
| 2025-09-15 |
19.80 |
19.93 |
19.70 |
19.70 |
10.5M |
| 2025-09-12 |
20.08 |
20.08 |
19.80 |
19.81 |
11.0M |
| 2025-09-11 |
19.85 |
20.10 |
19.70 |
20.02 |
11.1M |
| 2025-09-10 |
19.97 |
20.03 |
19.76 |
19.87 |
9.3M |
| 2025-09-09 |
20.18 |
20.20 |
19.92 |
20.01 |
13.5M |
| 2025-09-08 |
19.88 |
20.28 |
19.75 |
20.20 |
19.0M |
| 2025-09-05 |
19.43 |
19.86 |
19.37 |
19.82 |
17.2M |
| 2025-09-04 |
19.38 |
19.52 |
19.20 |
19.43 |
12.9M |
| 2025-09-03 |
19.51 |
19.65 |
19.28 |
19.37 |
11.6M |
| 2025-09-02 |
19.74 |
19.74 |
19.34 |
19.48 |
16.0M |
| 2025-09-01 |
19.64 |
19.82 |
19.40 |
19.75 |
20.0M |
| 2025-08-29 |
20.10 |
20.13 |
19.82 |
19.84 |
16.4M |
| 2025-08-28 |
20.07 |
20.21 |
19.56 |
20.13 |
26.8M |
| 2025-08-27 |
20.57 |
20.61 |
20.06 |
20.08 |
30.2M |
| 2025-08-26 |
19.64 |
20.98 |
19.54 |
20.57 |
55.5M |
| 2025-08-25 |
19.63 |
19.69 |
19.53 |
19.65 |
19.3M |
| 2025-08-22 |
19.59 |
19.63 |
19.49 |
19.62 |
14.6M |
| 2025-08-21 |
19.48 |
19.68 |
19.39 |
19.59 |
20.0M |
| 2025-08-20 |
19.24 |
19.50 |
19.19 |
19.46 |
16.5M |
| 2025-08-19 |
19.40 |
19.42 |
19.21 |
19.29 |
14.8M |
| 2025-08-18 |
19.20 |
19.44 |
19.17 |
19.38 |
17.5M |
| 2025-08-15 |
19.05 |
19.21 |
19.05 |
19.18 |
14.8M |
| 2025-08-14 |
19.34 |
19.35 |
19.01 |
19.04 |
13.7M |
| 2025-08-13 |
19.37 |
19.38 |
19.25 |
19.30 |
11.1M |
| 2025-08-12 |
19.30 |
19.40 |
19.30 |
19.34 |
10.3M |
| 2025-08-11 |
19.23 |
19.32 |
19.18 |
19.30 |
9.2M |
| 2025-08-08 |
19.27 |
19.29 |
19.19 |
19.22 |
8.4M |
| 2025-08-07 |
19.41 |
19.42 |
19.24 |
19.27 |
10.5M |
| 2025-08-06 |
19.42 |
19.42 |
19.30 |
19.40 |
9.3M |
| 2025-08-05 |
19.31 |
19.41 |
19.25 |
19.40 |
10.9M |
| 2025-08-04 |
19.16 |
19.29 |
19.09 |
19.29 |
8.3M |
| 2025-08-01 |
19.16 |
19.35 |
19.13 |
19.24 |
10.1M |
| 2025-07-31 |
19.40 |
19.40 |
19.14 |
19.18 |
14.9M |
| 2025-07-30 |
19.50 |
19.65 |
19.32 |
19.42 |
14.9M |
| 2025-07-29 |
19.72 |
19.72 |
19.37 |
19.55 |
17.8M |
| 2025-07-28 |
19.78 |
19.85 |
19.66 |
19.77 |
13.1M |
| 2025-07-25 |
19.65 |
20.13 |
19.55 |
19.77 |
25.4M |
| 2025-07-24 |
19.51 |
19.62 |
19.41 |
19.61 |
13.9M |
| 2025-07-23 |
19.63 |
19.83 |
19.42 |
19.44 |
19.7M |
| 2025-07-22 |
19.50 |
19.65 |
19.32 |
19.61 |
21.0M |
| 2025-07-21 |
19.33 |
19.47 |
19.29 |
19.44 |
17.0M |
| 2025-07-18 |
19.27 |
19.33 |
19.23 |
19.32 |
12.2M |
| 2025-07-17 |
19.39 |
19.49 |
19.23 |
19.30 |
16.0M |
| 2025-07-16 |
18.85 |
19.79 |
18.81 |
19.39 |
43.7M |
| 2025-07-15 |
18.99 |
19.01 |
18.62 |
18.85 |
15.4M |
| 2025-07-14 |
18.93 |
19.07 |
18.89 |
18.97 |
12.5M |
| 2025-07-11 |
18.96 |
19.07 |
18.87 |
18.92 |
17.5M |
| 2025-07-10 |
18.85 |
18.96 |
18.82 |
18.96 |
9.6M |
| 2025-07-09 |
18.98 |
19.07 |
18.84 |
18.87 |
13.7M |
| 2025-07-08 |
18.83 |
18.98 |
18.78 |
18.95 |
14.3M |
| 2025-07-07 |
18.89 |
18.89 |
18.76 |
18.85 |
8.3M |
| 2025-07-04 |
19.03 |
19.04 |
18.82 |
18.90 |
12.8M |
| 2025-07-03 |
18.77 |
19.05 |
18.74 |
18.99 |
18.2M |
| 2025-07-02 |
18.70 |
18.85 |
18.64 |
18.76 |
10.3M |
| 2025-07-01 |
18.76 |
18.77 |
18.61 |
18.71 |
9.4M |
| 2025-06-30 |
18.78 |
18.78 |
18.57 |
18.75 |
13.8M |
| 2025-06-27 |
18.77 |
19.08 |
18.75 |
18.92 |
16.8M |
| 2025-06-26 |
18.83 |
18.84 |
18.72 |
18.74 |
11.5M |
| 2025-06-25 |
18.77 |
18.85 |
18.68 |
18.84 |
15.4M |
| 2025-06-24 |
18.55 |
18.81 |
18.55 |
18.76 |
12.1M |
| 2025-06-23 |
18.38 |
18.55 |
18.25 |
18.54 |
9.1M |
| 2025-06-20 |
18.61 |
18.73 |
18.51 |
18.55 |
9.1M |
| 2025-06-19 |
18.94 |
18.95 |
18.58 |
18.66 |
10.9M |
| 2025-06-18 |
18.78 |
19.09 |
18.73 |
18.94 |
13.3M |
| 2025-06-17 |
18.70 |
18.83 |
18.66 |
18.81 |
9.4M |
| 2025-06-16 |
18.60 |
18.70 |
18.55 |
18.70 |
8.1M |
| 2025-06-13 |
18.95 |
18.97 |
18.61 |
18.64 |
15.6M |
| 2025-06-12 |
19.14 |
19.15 |
18.98 |
19.00 |
15.7M |
| 2025-06-11 |
19.15 |
19.25 |
19.00 |
19.13 |
19.1M |
| 2025-06-10 |
18.68 |
19.38 |
18.65 |
19.08 |
36.1M |
| 2025-06-09 |
18.58 |
18.72 |
18.57 |
18.68 |
12.8M |
| 2025-06-06 |
18.63 |
18.63 |
18.50 |
18.56 |
8.9M |
| 2025-06-05 |
18.62 |
18.72 |
18.52 |
18.64 |
9.1M |
| 2025-06-04 |
18.50 |
18.64 |
18.50 |
18.60 |
7.6M |
| 2025-06-03 |
18.54 |
18.65 |
18.48 |
18.50 |
11.8M |
| 2025-05-30 |
18.90 |
18.91 |
18.52 |
18.59 |
16.6M |
| 2025-05-29 |
18.65 |
19.16 |
18.65 |
19.00 |
20.8M |
| 2025-05-28 |
18.63 |
18.74 |
18.54 |
18.58 |
7.5M |
| 2025-05-27 |
18.63 |
18.65 |
18.48 |
18.56 |
7.4M |
| 2025-05-26 |
18.63 |
18.75 |
18.51 |
18.67 |
7.4M |
| 2025-05-23 |
18.79 |
18.98 |
18.60 |
18.63 |
10.7M |
| 2025-05-22 |
18.90 |
19.02 |
18.77 |
18.79 |
8.8M |
| 2025-05-21 |
19.06 |
19.06 |
18.92 |
18.97 |
8.1M |
| 2025-05-20 |
18.97 |
19.10 |
18.84 |
19.07 |
12.7M |
| 2025-05-19 |
18.92 |
18.99 |
18.66 |
18.99 |
11.4M |
| 2025-05-16 |
18.90 |
19.04 |
18.87 |
18.88 |
14.1M |
| 2025-05-15 |
19.29 |
19.29 |
18.98 |
19.02 |
13.0M |
| 2025-05-14 |
19.42 |
19.48 |
19.16 |
19.29 |
17.4M |
| 2025-05-13 |
20.10 |
20.14 |
19.43 |
19.46 |
22.3M |
| 2025-05-12 |
19.23 |
19.72 |
19.22 |
19.58 |
25.4M |
| 2025-05-09 |
19.22 |
19.22 |
18.88 |
18.99 |
17.1M |
| 2025-05-08 |
18.87 |
19.29 |
18.83 |
19.22 |
20.6M |
| 2025-05-07 |
18.96 |
19.08 |
18.73 |
18.89 |
21.9M |
| 2025-05-06 |
18.65 |
18.78 |
18.50 |
18.78 |
19.4M |
| 2025-04-30 |
18.42 |
18.63 |
18.26 |
18.48 |
15.0M |
| 2025-04-29 |
18.29 |
18.40 |
18.13 |
18.39 |
13.2M |
| 2025-04-28 |
18.92 |
18.92 |
18.28 |
18.33 |
20.5M |
| 2025-04-25 |
18.99 |
19.05 |
18.73 |
18.90 |
20.6M |
| 2025-04-24 |
20.00 |
20.00 |
18.80 |
18.98 |
43.0M |
| 2025-04-23 |
20.25 |
20.80 |
20.19 |
20.74 |
20.6M |
| 2025-04-22 |
20.16 |
20.24 |
19.96 |
20.01 |
8.9M |
| 2025-04-21 |
20.06 |
20.15 |
19.88 |
20.15 |
7.0M |
| 2025-04-18 |
20.02 |
20.10 |
19.86 |
20.03 |
6.2M |
| 2025-04-17 |
20.10 |
20.22 |
19.96 |
20.02 |
8.5M |
| 2025-04-16 |
20.80 |
20.80 |
19.88 |
20.26 |
13.2M |
| 2025-04-15 |
21.08 |
21.19 |
20.72 |
20.80 |
8.0M |
| 2025-04-14 |
21.45 |
21.55 |
20.95 |
21.02 |
16.2M |
| 2025-04-11 |
20.50 |
21.78 |
20.21 |
21.39 |
37.3M |
| 2025-04-10 |
20.46 |
20.94 |
20.26 |
20.94 |
25.2M |
| 2025-04-09 |
18.88 |
19.11 |
18.08 |
19.04 |
24.7M |
| 2025-04-08 |
20.28 |
20.50 |
19.02 |
19.30 |
25.6M |
| 2025-04-07 |
20.79 |
21.28 |
20.56 |
20.56 |
14.1M |
| 2025-04-03 |
23.80 |
23.80 |
22.70 |
22.84 |
25.2M |
| 2025-04-02 |
24.42 |
24.44 |
24.01 |
24.07 |
13.4M |
| 2025-04-01 |
24.42 |
24.66 |
24.25 |
24.28 |
9.9M |
| 2025-03-31 |
24.40 |
24.82 |
24.25 |
24.31 |
8.6M |
| 2025-03-28 |
24.73 |
24.79 |
24.31 |
24.45 |
11.1M |
| 2025-03-27 |
24.75 |
25.01 |
24.58 |
24.74 |
8.6M |
| 2025-03-26 |
25.09 |
25.17 |
24.74 |
24.76 |
10.4M |
| 2025-03-25 |
25.43 |
25.47 |
25.03 |
25.16 |
9.7M |
| 2025-03-24 |
24.90 |
25.42 |
24.90 |
25.39 |
16.9M |
| 2025-03-21 |
25.25 |
25.38 |
24.71 |
24.86 |
14.7M |
| 2025-03-20 |
25.23 |
25.59 |
25.15 |
25.34 |
13.2M |
| 2025-03-19 |
25.25 |
25.44 |
25.05 |
25.38 |
15.3M |
| 2025-03-18 |
25.11 |
25.42 |
24.97 |
25.24 |
13.7M |
| 2025-03-17 |
24.93 |
25.23 |
24.80 |
25.07 |
12.6M |
| 2025-03-14 |
24.60 |
24.97 |
24.54 |
24.87 |
12.9M |
| 2025-03-13 |
24.94 |
24.98 |
24.35 |
24.68 |
12.8M |
| 2025-03-12 |
24.43 |
25.07 |
24.38 |
24.87 |
21.9M |
| 2025-03-11 |
24.02 |
24.42 |
23.94 |
24.37 |
11.3M |
| 2025-03-10 |
24.08 |
24.19 |
23.87 |
24.16 |
9.2M |
| 2025-03-07 |
23.91 |
24.33 |
23.83 |
24.04 |
10.7M |
| 2025-03-06 |
23.95 |
24.10 |
23.84 |
23.99 |
10.6M |
| 2025-03-05 |
24.13 |
24.26 |
23.82 |
23.93 |
9.0M |
| 2025-03-04 |
23.93 |
24.27 |
23.87 |
24.16 |
7.9M |
| 2025-03-03 |
24.35 |
24.65 |
23.92 |
24.00 |
15.0M |
| 2025-02-28 |
24.21 |
24.68 |
24.11 |
24.35 |
16.5M |
| 2025-02-27 |
24.28 |
24.30 |
23.94 |
24.23 |
10.0M |
| 2025-02-26 |
23.95 |
24.32 |
23.93 |
24.20 |
10.4M |
| 2025-02-25 |
23.95 |
24.20 |
23.81 |
23.95 |
10.2M |
| 2025-02-24 |
24.16 |
24.24 |
23.86 |
24.07 |
13.1M |
| 2025-02-21 |
24.20 |
24.38 |
24.08 |
24.16 |
11.0M |
| 2025-02-20 |
24.36 |
24.36 |
24.06 |
24.13 |
9.2M |
| 2025-02-19 |
24.16 |
24.43 |
24.05 |
24.36 |
8.0M |
| 2025-02-18 |
24.42 |
24.60 |
24.10 |
24.20 |
11.4M |
| 2025-02-17 |
24.79 |
24.85 |
24.37 |
24.48 |
14.4M |
| 2025-02-14 |
24.68 |
25.03 |
24.65 |
24.79 |
10.2M |
| 2025-02-13 |
25.18 |
25.18 |
24.71 |
24.74 |
14.2M |
| 2025-02-12 |
25.29 |
25.31 |
24.93 |
25.20 |
15.8M |
| 2025-02-11 |
25.04 |
25.58 |
24.78 |
25.39 |
18.1M |
| 2025-02-10 |
25.29 |
25.32 |
24.76 |
25.03 |
16.0M |
| 2025-02-07 |
24.86 |
25.36 |
24.68 |
25.29 |
19.8M |
| 2025-02-06 |
24.89 |
24.94 |
24.57 |
24.86 |
15.2M |
| 2025-02-05 |
25.07 |
25.19 |
24.68 |
24.80 |
9.5M |
| 2025-01-27 |
25.23 |
25.30 |
24.88 |
25.09 |
9.6M |
| 2025-01-24 |
24.73 |
25.36 |
24.63 |
24.98 |
17.2M |
| 2025-01-23 |
25.12 |
25.28 |
24.64 |
24.66 |
14.0M |
| 2025-01-22 |
25.44 |
25.54 |
24.88 |
24.97 |
8.7M |
| 2025-01-21 |
25.75 |
25.85 |
25.45 |
25.52 |
9.9M |
| 2025-01-20 |
25.80 |
26.24 |
25.69 |
25.79 |
17.8M |
| 2025-01-17 |
24.85 |
25.87 |
24.78 |
25.65 |
18.7M |
| 2025-01-16 |
24.72 |
25.04 |
24.67 |
24.99 |
9.2M |
| 2025-01-15 |
24.68 |
25.04 |
24.48 |
24.69 |
8.6M |
| 2025-01-14 |
23.53 |
24.74 |
23.47 |
24.71 |
14.5M |
| 2025-01-13 |
23.52 |
23.98 |
23.40 |
23.51 |
7.0M |
| 2025-01-10 |
23.82 |
24.19 |
23.62 |
23.87 |
10.1M |
| 2025-01-09 |
24.18 |
24.27 |
23.78 |
23.83 |
10.3M |
| 2025-01-08 |
24.11 |
24.60 |
23.68 |
24.37 |
13.8M |
| 2025-01-07 |
23.59 |
24.35 |
23.36 |
24.08 |
14.1M |
| 2025-01-06 |
23.50 |
24.01 |
23.34 |
23.57 |
9.3M |
| 2025-01-03 |
23.77 |
24.17 |
23.34 |
23.43 |
11.7M |
| 2025-01-02 |
24.61 |
24.71 |
23.55 |
23.74 |
15.7M |