| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.07 |
21.30 |
21.03 |
21.16 |
784.3K |
| 09:35 |
21.15 |
21.40 |
21.10 |
21.33 |
956.1K |
| 09:40 |
21.32 |
21.48 |
21.29 |
21.33 |
841.1K |
| 09:45 |
21.31 |
21.33 |
21.20 |
21.28 |
693.9K |
| 09:50 |
21.29 |
21.29 |
21.18 |
21.23 |
545.3K |
| 09:55 |
21.22 |
21.29 |
21.11 |
21.21 |
501.7K |
| 10:00 |
21.21 |
21.21 |
21.06 |
21.10 |
385.0K |
| 10:05 |
21.07 |
21.18 |
21.02 |
21.18 |
552.4K |
| 10:10 |
21.18 |
21.19 |
21.07 |
21.10 |
202.6K |
| 10:15 |
21.09 |
21.12 |
21.03 |
21.05 |
306.9K |
| 10:20 |
21.05 |
21.10 |
21.02 |
21.08 |
335.2K |
| 10:25 |
21.13 |
21.18 |
21.11 |
21.11 |
161.4K |
| 10:30 |
21.11 |
21.19 |
21.11 |
21.16 |
191.7K |
| 10:35 |
21.17 |
21.17 |
21.03 |
21.06 |
240.1K |
| 10:40 |
21.06 |
21.06 |
20.95 |
20.96 |
615.4K |
| 10:45 |
20.96 |
21.06 |
20.96 |
21.03 |
169.7K |
| 10:50 |
21.03 |
21.04 |
21.00 |
21.02 |
138.6K |
| 10:55 |
21.02 |
21.08 |
21.02 |
21.06 |
62.5K |
| 11:00 |
21.05 |
21.10 |
21.05 |
21.09 |
119.2K |
| 11:05 |
21.09 |
21.10 |
21.03 |
21.03 |
135.0K |
| 11:10 |
21.03 |
21.06 |
21.01 |
21.06 |
72.1K |
| 11:15 |
21.05 |
21.05 |
20.97 |
20.97 |
112.0K |
| 11:20 |
20.96 |
20.97 |
20.91 |
20.91 |
200.0K |
| 11:25 |
20.90 |
20.94 |
20.90 |
20.92 |
155.9K |
| 11:30 |
20.92 |
20.92 |
20.92 |
20.92 |
0.5K |
| 13:00 |
20.90 |
20.91 |
20.85 |
20.89 |
350.5K |
| 13:05 |
20.88 |
20.90 |
20.86 |
20.89 |
157.9K |
| 13:10 |
20.88 |
20.91 |
20.86 |
20.91 |
136.5K |
| 13:15 |
20.90 |
20.92 |
20.85 |
20.85 |
179.3K |
| 13:20 |
20.85 |
20.93 |
20.85 |
20.88 |
197.1K |
| 13:25 |
20.89 |
20.93 |
20.87 |
20.91 |
118.1K |
| 13:30 |
20.91 |
20.92 |
20.82 |
20.83 |
281.2K |
| 13:35 |
20.83 |
20.83 |
20.77 |
20.79 |
411.7K |
| 13:40 |
20.79 |
20.83 |
20.75 |
20.82 |
423.8K |
| 13:45 |
20.81 |
20.89 |
20.79 |
20.89 |
170.9K |
| 13:50 |
20.89 |
20.89 |
20.74 |
20.77 |
251.0K |
| 13:55 |
20.78 |
20.79 |
20.73 |
20.73 |
181.0K |
| 14:00 |
20.73 |
20.75 |
20.70 |
20.73 |
422.0K |
| 14:05 |
20.72 |
20.77 |
20.69 |
20.76 |
192.8K |
| 14:10 |
20.76 |
20.76 |
20.65 |
20.66 |
218.1K |
| 14:15 |
20.66 |
20.75 |
20.65 |
20.74 |
224.6K |
| 14:20 |
20.72 |
20.76 |
20.67 |
20.67 |
173.8K |
| 14:25 |
20.67 |
20.71 |
20.63 |
20.71 |
322.5K |
| 14:30 |
20.67 |
20.74 |
20.61 |
20.65 |
617.1K |
| 14:35 |
20.64 |
20.66 |
20.60 |
20.62 |
256.3K |
| 14:40 |
20.63 |
20.69 |
20.62 |
20.69 |
333.3K |
| 14:45 |
20.66 |
20.72 |
20.66 |
20.68 |
280.8K |
| 14:50 |
20.68 |
20.69 |
20.64 |
20.66 |
383.0K |
| 14:55 |
20.65 |
20.65 |
20.60 |
20.61 |
289.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
20.63 |
22.00 |
20.63 |
21.25 |
29.0M |
| 2025-09-26 |
21.07 |
21.49 |
20.60 |
20.60 |
15.3M |
| 2025-09-25 |
21.47 |
21.65 |
21.12 |
21.28 |
17.8M |
| 2025-09-24 |
20.80 |
21.66 |
20.68 |
21.58 |
26.3M |
| 2025-09-23 |
21.30 |
22.27 |
20.72 |
21.30 |
32.4M |
| 2025-09-22 |
20.66 |
21.21 |
20.56 |
21.08 |
15.7M |
| 2025-09-19 |
21.00 |
21.18 |
20.56 |
20.61 |
16.2M |
| 2025-09-18 |
20.70 |
22.11 |
20.55 |
20.99 |
32.4M |
| 2025-09-17 |
20.51 |
20.96 |
20.35 |
20.83 |
15.4M |
| 2025-09-16 |
20.50 |
20.91 |
20.30 |
20.70 |
16.5M |
| 2025-09-15 |
20.94 |
21.30 |
20.55 |
20.59 |
22.2M |
| 2025-09-12 |
21.92 |
21.97 |
20.98 |
21.02 |
39.9M |
| 2025-09-11 |
21.20 |
22.97 |
20.95 |
22.22 |
59.5M |
| 2025-09-10 |
20.50 |
21.50 |
20.33 |
21.05 |
40.5M |
| 2025-09-09 |
20.16 |
20.55 |
19.80 |
20.04 |
26.0M |
| 2025-09-08 |
20.93 |
21.06 |
20.04 |
20.18 |
26.0M |
| 2025-09-05 |
19.81 |
20.97 |
19.53 |
20.93 |
22.8M |
| 2025-09-04 |
20.18 |
20.80 |
19.26 |
19.79 |
18.8M |
| 2025-09-03 |
19.81 |
20.53 |
19.78 |
20.02 |
23.6M |
| 2025-09-02 |
21.65 |
21.79 |
19.65 |
19.73 |
36.6M |
| 2025-09-01 |
21.51 |
21.94 |
21.25 |
21.83 |
21.9M |
| 2025-08-29 |
21.32 |
21.99 |
21.11 |
21.38 |
23.6M |
| 2025-08-28 |
22.05 |
22.19 |
20.54 |
21.55 |
34.5M |
| 2025-08-27 |
21.76 |
23.18 |
21.58 |
21.84 |
42.9M |
| 2025-08-26 |
22.65 |
22.89 |
21.61 |
21.98 |
50.7M |
| 2025-08-25 |
21.16 |
21.85 |
20.66 |
21.56 |
38.5M |
| 2025-08-22 |
20.33 |
21.17 |
20.15 |
21.17 |
34.9M |
| 2025-08-21 |
21.87 |
22.06 |
20.28 |
20.62 |
48.3M |
| 2025-08-20 |
23.45 |
23.52 |
21.87 |
22.37 |
51.7M |
| 2025-08-19 |
22.86 |
24.30 |
22.82 |
24.30 |
68.8M |
| 2025-08-18 |
21.50 |
22.68 |
21.40 |
22.68 |
37.6M |
| 2025-08-15 |
20.09 |
21.09 |
20.03 |
20.62 |
30.0M |
| 2025-08-14 |
20.88 |
21.00 |
19.70 |
20.20 |
34.2M |
| 2025-08-13 |
19.52 |
20.56 |
19.01 |
20.34 |
45.7M |
| 2025-08-12 |
19.46 |
20.12 |
19.17 |
19.52 |
56.5M |
| 2025-08-11 |
18.37 |
19.71 |
18.33 |
19.23 |
71.0M |
| 2025-08-08 |
18.49 |
18.88 |
17.81 |
17.92 |
50.1M |
| 2025-08-07 |
17.63 |
19.18 |
17.63 |
18.63 |
74.4M |
| 2025-08-06 |
16.51 |
17.92 |
16.50 |
17.44 |
36.9M |
| 2025-08-05 |
16.54 |
16.66 |
16.40 |
16.50 |
6.4M |
| 2025-08-04 |
16.11 |
16.54 |
15.96 |
16.54 |
9.4M |
| 2025-08-01 |
16.22 |
16.39 |
16.14 |
16.15 |
6.9M |
| 2025-07-31 |
16.10 |
16.78 |
16.06 |
16.20 |
16.9M |
| 2025-07-30 |
16.50 |
16.55 |
15.91 |
16.12 |
13.6M |
| 2025-07-29 |
16.56 |
16.75 |
16.36 |
16.53 |
8.9M |
| 2025-07-28 |
16.52 |
16.69 |
16.50 |
16.62 |
6.2M |
| 2025-07-25 |
16.75 |
16.80 |
16.54 |
16.56 |
7.8M |
| 2025-07-24 |
16.48 |
16.74 |
16.48 |
16.73 |
8.8M |
| 2025-07-23 |
16.86 |
16.90 |
16.47 |
16.52 |
10.5M |
| 2025-07-22 |
16.80 |
17.05 |
16.73 |
16.85 |
11.0M |
| 2025-07-21 |
16.71 |
16.87 |
16.66 |
16.87 |
9.8M |
| 2025-07-18 |
16.75 |
16.96 |
16.62 |
16.72 |
10.3M |
| 2025-07-17 |
16.65 |
16.73 |
16.46 |
16.71 |
11.1M |
| 2025-07-16 |
16.53 |
17.15 |
16.45 |
16.70 |
21.2M |
| 2025-07-15 |
16.60 |
16.68 |
16.21 |
16.38 |
9.6M |
| 2025-07-14 |
16.66 |
17.04 |
16.53 |
16.60 |
9.6M |
| 2025-07-11 |
16.79 |
17.22 |
16.53 |
16.66 |
17.9M |
| 2025-07-10 |
16.49 |
17.09 |
16.45 |
16.80 |
18.3M |
| 2025-07-09 |
16.41 |
16.88 |
16.35 |
16.53 |
17.3M |
| 2025-07-08 |
16.26 |
16.39 |
16.20 |
16.36 |
8.0M |
| 2025-07-07 |
15.99 |
16.55 |
15.95 |
16.34 |
9.3M |
| 2025-07-04 |
16.51 |
16.60 |
15.97 |
15.99 |
12.1M |
| 2025-07-03 |
16.37 |
16.70 |
16.20 |
16.62 |
12.3M |
| 2025-07-02 |
16.58 |
16.68 |
16.30 |
16.39 |
10.2M |
| 2025-07-01 |
16.60 |
17.07 |
16.48 |
16.74 |
14.3M |
| 2025-06-30 |
16.56 |
16.60 |
16.36 |
16.47 |
9.7M |
| 2025-06-27 |
16.48 |
16.80 |
16.38 |
16.43 |
13.4M |
| 2025-06-26 |
16.79 |
17.06 |
16.48 |
16.48 |
23.1M |
| 2025-06-25 |
16.33 |
16.84 |
16.24 |
16.79 |
24.2M |
| 2025-06-24 |
15.98 |
16.44 |
15.81 |
16.39 |
20.7M |
| 2025-06-23 |
15.38 |
15.87 |
15.28 |
15.86 |
12.5M |
| 2025-06-20 |
15.42 |
16.10 |
15.40 |
15.56 |
14.6M |
| 2025-06-19 |
15.55 |
15.96 |
15.38 |
15.46 |
12.8M |
| 2025-06-18 |
15.83 |
15.86 |
15.46 |
15.67 |
12.4M |
| 2025-06-17 |
15.72 |
16.00 |
15.64 |
15.95 |
12.6M |
| 2025-06-16 |
15.70 |
15.80 |
15.56 |
15.76 |
8.7M |
| 2025-06-13 |
15.82 |
16.03 |
15.55 |
15.72 |
18.3M |
| 2025-06-12 |
15.86 |
16.12 |
15.76 |
15.95 |
22.6M |
| 2025-06-11 |
16.39 |
17.31 |
16.10 |
16.12 |
39.7M |
| 2025-06-10 |
15.72 |
16.30 |
15.67 |
15.84 |
21.8M |
| 2025-06-09 |
15.71 |
15.94 |
15.70 |
15.75 |
11.7M |
| 2025-06-06 |
15.66 |
15.95 |
15.56 |
15.70 |
13.8M |
| 2025-06-05 |
15.49 |
15.80 |
15.29 |
15.69 |
15.8M |
| 2025-06-04 |
15.01 |
15.88 |
14.97 |
15.52 |
20.1M |
| 2025-06-03 |
14.90 |
15.18 |
14.88 |
15.00 |
6.5M |
| 2025-05-30 |
15.40 |
15.48 |
14.96 |
15.05 |
11.3M |
| 2025-05-29 |
14.70 |
15.08 |
14.68 |
15.03 |
8.0M |
| 2025-05-28 |
14.93 |
15.08 |
14.72 |
14.74 |
7.2M |
| 2025-05-27 |
14.82 |
15.08 |
14.61 |
14.94 |
8.6M |
| 2025-05-26 |
14.68 |
14.96 |
14.65 |
14.85 |
7.6M |
| 2025-05-23 |
15.00 |
15.18 |
14.68 |
14.70 |
13.3M |
| 2025-05-22 |
15.90 |
15.90 |
15.08 |
15.12 |
25.7M |
| 2025-05-21 |
15.32 |
16.06 |
15.25 |
16.06 |
34.9M |
| 2025-05-20 |
15.16 |
15.60 |
15.01 |
15.40 |
12.1M |
| 2025-05-19 |
15.27 |
15.31 |
14.91 |
15.16 |
7.0M |
| 2025-05-16 |
15.30 |
15.50 |
15.11 |
15.24 |
8.0M |
| 2025-05-15 |
15.43 |
15.85 |
15.16 |
15.17 |
11.4M |
| 2025-05-14 |
15.63 |
15.67 |
15.36 |
15.48 |
9.4M |
| 2025-05-13 |
15.80 |
15.86 |
15.51 |
15.57 |
12.0M |
| 2025-05-12 |
15.70 |
15.77 |
15.45 |
15.70 |
15.7M |
| 2025-05-09 |
15.51 |
15.53 |
15.10 |
15.37 |
11.0M |
| 2025-05-08 |
15.18 |
15.52 |
15.09 |
15.47 |
12.9M |
| 2025-05-07 |
15.10 |
15.74 |
14.90 |
15.28 |
22.1M |
| 2025-05-06 |
14.46 |
14.92 |
14.40 |
14.92 |
10.8M |
| 2025-04-30 |
14.20 |
14.48 |
14.12 |
14.31 |
10.7M |
| 2025-04-29 |
14.35 |
14.43 |
14.05 |
14.12 |
11.7M |
| 2025-04-28 |
14.44 |
14.54 |
14.24 |
14.33 |
6.6M |
| 2025-04-25 |
14.32 |
14.62 |
14.32 |
14.46 |
6.0M |
| 2025-04-24 |
14.70 |
14.70 |
14.31 |
14.38 |
7.5M |
| 2025-04-23 |
14.53 |
14.80 |
14.51 |
14.67 |
11.9M |
| 2025-04-22 |
14.70 |
14.70 |
14.28 |
14.40 |
8.2M |
| 2025-04-21 |
14.11 |
14.45 |
13.95 |
14.45 |
7.0M |
| 2025-04-18 |
13.98 |
14.18 |
13.85 |
14.09 |
5.7M |
| 2025-04-17 |
13.87 |
14.21 |
13.87 |
14.00 |
8.0M |
| 2025-04-16 |
14.30 |
14.41 |
13.75 |
13.94 |
14.3M |
| 2025-04-15 |
14.58 |
14.88 |
14.39 |
14.45 |
14.9M |
| 2025-04-14 |
14.59 |
14.72 |
14.47 |
14.57 |
10.9M |
| 2025-04-11 |
13.97 |
14.55 |
13.85 |
14.36 |
12.7M |
| 2025-04-10 |
14.15 |
14.42 |
14.00 |
14.11 |
16.9M |
| 2025-04-09 |
13.15 |
13.81 |
12.08 |
13.64 |
19.6M |
| 2025-04-08 |
13.79 |
14.50 |
13.26 |
13.32 |
27.0M |
| 2025-04-07 |
14.75 |
15.25 |
14.73 |
14.73 |
6.9M |
| 2025-04-03 |
16.80 |
16.98 |
16.20 |
16.37 |
12.9M |
| 2025-04-02 |
16.91 |
17.30 |
16.86 |
17.10 |
13.0M |
| 2025-04-01 |
16.64 |
16.91 |
16.64 |
16.84 |
10.0M |
| 2025-03-31 |
16.41 |
16.83 |
15.90 |
16.78 |
18.8M |
| 2025-03-28 |
16.81 |
17.06 |
16.56 |
16.58 |
13.2M |
| 2025-03-27 |
17.75 |
17.78 |
16.83 |
16.89 |
21.4M |
| 2025-03-26 |
17.71 |
18.25 |
17.62 |
17.80 |
17.8M |
| 2025-03-25 |
19.04 |
19.08 |
17.80 |
17.96 |
32.7M |
| 2025-03-24 |
19.87 |
20.16 |
18.61 |
19.40 |
40.4M |
| 2025-03-21 |
20.70 |
20.79 |
19.54 |
19.68 |
57.0M |
| 2025-03-20 |
19.00 |
20.93 |
18.93 |
20.93 |
54.1M |
| 2025-03-19 |
19.79 |
19.98 |
18.97 |
19.03 |
46.0M |
| 2025-03-18 |
19.48 |
21.13 |
19.48 |
20.19 |
62.3M |
| 2025-03-17 |
20.00 |
20.40 |
19.05 |
19.21 |
40.4M |
| 2025-03-14 |
18.75 |
19.44 |
18.16 |
19.43 |
36.5M |
| 2025-03-13 |
18.60 |
19.01 |
18.40 |
18.82 |
30.7M |
| 2025-03-12 |
18.05 |
19.10 |
18.04 |
18.64 |
35.5M |
| 2025-03-11 |
17.85 |
18.22 |
17.71 |
18.00 |
13.2M |
| 2025-03-10 |
18.09 |
18.16 |
17.69 |
18.13 |
13.5M |
| 2025-03-07 |
18.34 |
18.49 |
17.84 |
17.99 |
20.1M |
| 2025-03-06 |
18.08 |
18.50 |
18.03 |
18.30 |
21.2M |
| 2025-03-05 |
18.05 |
18.05 |
17.56 |
17.98 |
14.5M |
| 2025-03-04 |
18.01 |
18.12 |
17.70 |
17.96 |
23.7M |
| 2025-03-03 |
18.30 |
18.99 |
17.85 |
18.49 |
29.1M |
| 2025-02-28 |
19.10 |
19.26 |
18.06 |
18.11 |
35.0M |
| 2025-02-27 |
20.07 |
20.32 |
19.29 |
19.66 |
38.9M |
| 2025-02-26 |
19.59 |
20.14 |
19.21 |
19.63 |
39.4M |
| 2025-02-25 |
18.20 |
20.32 |
17.94 |
19.66 |
53.8M |
| 2025-02-24 |
18.69 |
19.54 |
18.50 |
18.73 |
46.1M |
| 2025-02-21 |
18.13 |
19.73 |
17.71 |
18.78 |
76.0M |
| 2025-02-20 |
16.41 |
18.05 |
16.30 |
18.05 |
43.9M |
| 2025-02-19 |
16.24 |
16.52 |
16.10 |
16.41 |
23.1M |
| 2025-02-18 |
16.83 |
17.14 |
16.24 |
16.28 |
37.6M |
| 2025-02-17 |
16.04 |
16.74 |
16.02 |
16.60 |
23.7M |
| 2025-02-14 |
16.30 |
16.55 |
15.78 |
15.94 |
22.0M |
| 2025-02-13 |
16.57 |
16.84 |
16.38 |
16.41 |
23.5M |
| 2025-02-12 |
15.96 |
16.59 |
15.91 |
16.57 |
22.6M |
| 2025-02-11 |
16.22 |
16.27 |
15.97 |
16.05 |
15.9M |
| 2025-02-10 |
15.99 |
16.21 |
15.72 |
16.21 |
22.1M |
| 2025-02-07 |
15.72 |
16.20 |
15.72 |
15.97 |
29.0M |
| 2025-02-06 |
15.18 |
15.68 |
15.06 |
15.63 |
25.0M |
| 2025-02-05 |
15.70 |
16.00 |
14.97 |
15.19 |
31.8M |
| 2025-01-27 |
18.00 |
18.08 |
16.25 |
16.25 |
33.2M |
| 2025-01-24 |
17.30 |
18.65 |
17.02 |
18.05 |
41.9M |
| 2025-01-23 |
18.99 |
19.17 |
17.52 |
17.56 |
48.0M |
| 2025-01-22 |
18.95 |
19.48 |
18.62 |
19.02 |
51.2M |
| 2025-01-21 |
18.80 |
19.02 |
17.79 |
18.25 |
48.4M |
| 2025-01-20 |
18.36 |
19.88 |
18.11 |
19.08 |
61.1M |
| 2025-01-17 |
17.94 |
19.18 |
17.22 |
18.46 |
62.6M |
| 2025-01-16 |
17.66 |
18.27 |
17.36 |
17.89 |
43.9M |
| 2025-01-15 |
18.24 |
19.10 |
17.00 |
17.98 |
67.7M |
| 2025-01-14 |
18.44 |
19.30 |
17.58 |
18.82 |
77.1M |
| 2025-01-13 |
18.44 |
19.43 |
18.44 |
18.44 |
73.2M |
| 2025-01-10 |
22.77 |
23.59 |
20.49 |
20.49 |
87.1M |
| 2025-01-09 |
22.77 |
22.77 |
22.77 |
22.77 |
4.1M |
| 2025-01-08 |
20.70 |
20.70 |
20.70 |
20.70 |
7.4M |
| 2025-01-07 |
17.00 |
18.82 |
16.94 |
18.82 |
39.3M |
| 2025-01-06 |
15.10 |
17.11 |
14.50 |
17.11 |
74.4M |
| 2025-01-03 |
13.81 |
15.55 |
13.58 |
15.55 |
69.7M |
| 2025-01-02 |
14.10 |
15.00 |
13.88 |
14.14 |
45.9M |