| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
19.07 |
19.07 |
18.94 |
19.01 |
774.2K |
| 09:35 |
19.01 |
19.11 |
19.00 |
19.06 |
343.5K |
| 09:40 |
19.06 |
19.10 |
19.00 |
19.00 |
258.0K |
| 09:45 |
18.98 |
19.01 |
18.95 |
18.97 |
557.2K |
| 09:50 |
18.96 |
18.96 |
18.88 |
18.88 |
483.1K |
| 09:55 |
18.88 |
18.92 |
18.83 |
18.88 |
238.8K |
| 10:00 |
18.88 |
18.89 |
18.81 |
18.83 |
347.8K |
| 10:05 |
18.83 |
18.87 |
18.79 |
18.85 |
434.7K |
| 10:10 |
18.85 |
18.86 |
18.82 |
18.83 |
197.2K |
| 10:15 |
18.84 |
18.91 |
18.83 |
18.88 |
131.2K |
| 10:20 |
18.88 |
18.89 |
18.86 |
18.89 |
67.2K |
| 10:25 |
18.90 |
18.91 |
18.87 |
18.88 |
102.7K |
| 10:30 |
18.88 |
18.88 |
18.84 |
18.86 |
142.2K |
| 10:35 |
18.86 |
18.86 |
18.81 |
18.85 |
299.9K |
| 10:40 |
18.85 |
18.87 |
18.83 |
18.86 |
46.9K |
| 10:45 |
18.86 |
18.89 |
18.86 |
18.89 |
58.1K |
| 10:50 |
18.88 |
18.91 |
18.87 |
18.88 |
82.4K |
| 10:55 |
18.88 |
18.92 |
18.87 |
18.87 |
54.9K |
| 11:00 |
18.87 |
18.92 |
18.87 |
18.91 |
53.6K |
| 11:05 |
18.92 |
18.92 |
18.87 |
18.88 |
104.0K |
| 11:10 |
18.89 |
18.89 |
18.85 |
18.85 |
89.6K |
| 11:15 |
18.86 |
18.87 |
18.83 |
18.83 |
91.0K |
| 11:20 |
18.84 |
18.85 |
18.83 |
18.83 |
52.4K |
| 11:25 |
18.84 |
18.85 |
18.82 |
18.85 |
110.7K |
| 13:00 |
18.85 |
18.85 |
18.77 |
18.80 |
531.4K |
| 13:05 |
18.80 |
18.82 |
18.78 |
18.81 |
62.8K |
| 13:10 |
18.81 |
18.85 |
18.81 |
18.85 |
21.7K |
| 13:15 |
18.86 |
18.86 |
18.82 |
18.83 |
29.9K |
| 13:20 |
18.82 |
18.83 |
18.81 |
18.81 |
46.1K |
| 13:25 |
18.82 |
18.99 |
18.79 |
18.93 |
366.8K |
| 13:30 |
18.94 |
18.96 |
18.88 |
18.94 |
191.9K |
| 13:35 |
18.95 |
18.96 |
18.89 |
18.91 |
125.8K |
| 13:40 |
18.91 |
18.98 |
18.90 |
18.95 |
91.1K |
| 13:45 |
18.94 |
18.99 |
18.92 |
18.99 |
85.7K |
| 13:50 |
18.99 |
18.99 |
18.91 |
18.93 |
130.3K |
| 13:55 |
18.93 |
18.94 |
18.86 |
18.88 |
155.7K |
| 14:00 |
18.88 |
18.92 |
18.87 |
18.92 |
67.9K |
| 14:05 |
18.92 |
18.95 |
18.90 |
18.93 |
80.6K |
| 14:10 |
18.93 |
18.93 |
18.90 |
18.90 |
106.9K |
| 14:15 |
18.90 |
18.93 |
18.88 |
18.93 |
139.8K |
| 14:20 |
18.91 |
18.94 |
18.91 |
18.91 |
120.9K |
| 14:25 |
18.91 |
18.93 |
18.87 |
18.92 |
151.1K |
| 14:30 |
18.93 |
18.97 |
18.91 |
18.91 |
156.9K |
| 14:35 |
18.92 |
18.95 |
18.85 |
18.90 |
259.8K |
| 14:40 |
18.90 |
18.95 |
18.90 |
18.95 |
122.1K |
| 14:45 |
18.95 |
18.99 |
18.94 |
18.96 |
199.8K |
| 14:50 |
18.98 |
18.98 |
18.96 |
18.97 |
298.2K |
| 14:55 |
18.96 |
18.97 |
18.93 |
18.94 |
120.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
18.88 |
19.07 |
18.80 |
18.99 |
7.2M |
| 2025-09-29 |
18.79 |
18.89 |
18.55 |
18.75 |
6.9M |
| 2025-09-26 |
19.01 |
19.12 |
18.76 |
18.93 |
8.9M |
| 2025-09-25 |
18.72 |
19.36 |
18.57 |
19.12 |
12.4M |
| 2025-09-24 |
18.35 |
18.72 |
18.22 |
18.72 |
8.0M |
| 2025-09-23 |
18.88 |
18.88 |
18.09 |
18.35 |
8.1M |
| 2025-09-22 |
18.45 |
18.97 |
18.38 |
18.85 |
8.9M |
| 2025-09-19 |
18.70 |
18.76 |
18.44 |
18.45 |
6.9M |
| 2025-09-18 |
18.92 |
19.05 |
18.53 |
18.70 |
10.2M |
| 2025-09-17 |
18.99 |
19.07 |
18.88 |
18.92 |
7.1M |
| 2025-09-16 |
18.91 |
19.02 |
18.75 |
18.99 |
7.1M |
| 2025-09-15 |
19.20 |
19.20 |
18.88 |
18.89 |
7.7M |
| 2025-09-12 |
19.50 |
19.50 |
19.10 |
19.31 |
10.4M |
| 2025-09-11 |
18.86 |
19.25 |
18.61 |
19.23 |
11.6M |
| 2025-09-10 |
18.66 |
18.92 |
18.66 |
18.88 |
7.1M |
| 2025-09-09 |
19.02 |
19.04 |
18.67 |
18.69 |
7.9M |
| 2025-09-08 |
18.89 |
19.03 |
18.72 |
18.99 |
9.8M |
| 2025-09-05 |
18.70 |
18.97 |
18.46 |
18.94 |
14.1M |
| 2025-09-04 |
18.67 |
18.86 |
18.42 |
18.70 |
10.9M |
| 2025-09-03 |
19.16 |
19.22 |
18.62 |
18.66 |
11.0M |
| 2025-09-02 |
19.80 |
19.82 |
18.98 |
19.08 |
18.0M |
| 2025-09-01 |
20.04 |
20.27 |
19.71 |
19.83 |
14.4M |
| 2025-08-29 |
20.26 |
20.26 |
19.84 |
19.91 |
13.3M |
| 2025-08-28 |
20.06 |
20.30 |
19.51 |
20.25 |
22.4M |
| 2025-08-27 |
21.01 |
21.15 |
20.15 |
20.25 |
23.4M |
| 2025-08-26 |
20.79 |
21.06 |
20.66 |
20.72 |
18.9M |
| 2025-08-25 |
21.16 |
21.20 |
20.66 |
20.89 |
24.8M |
| 2025-08-22 |
20.64 |
20.90 |
20.52 |
20.90 |
21.7M |
| 2025-08-21 |
20.45 |
20.95 |
20.41 |
20.63 |
22.8M |
| 2025-08-20 |
20.26 |
20.46 |
19.99 |
20.45 |
15.1M |
| 2025-08-19 |
20.42 |
20.61 |
20.23 |
20.40 |
15.5M |
| 2025-08-18 |
20.07 |
20.60 |
20.06 |
20.48 |
20.8M |
| 2025-08-15 |
19.80 |
20.20 |
19.80 |
20.16 |
12.8M |
| 2025-08-14 |
20.14 |
20.29 |
19.74 |
19.76 |
15.4M |
| 2025-08-13 |
20.00 |
20.31 |
19.99 |
20.13 |
14.4M |
| 2025-08-12 |
20.50 |
20.52 |
19.98 |
19.99 |
21.7M |
| 2025-08-11 |
20.30 |
20.59 |
19.89 |
20.58 |
22.8M |
| 2025-08-08 |
20.36 |
21.13 |
20.21 |
20.68 |
30.6M |
| 2025-08-07 |
20.45 |
20.98 |
20.22 |
20.35 |
29.4M |
| 2025-08-06 |
20.20 |
20.55 |
20.14 |
20.41 |
24.4M |
| 2025-08-05 |
20.53 |
20.66 |
20.07 |
20.21 |
30.2M |
| 2025-08-04 |
19.48 |
20.83 |
19.39 |
20.53 |
45.6M |
| 2025-08-01 |
19.14 |
19.67 |
19.05 |
19.65 |
26.7M |
| 2025-07-31 |
18.88 |
19.26 |
18.88 |
19.01 |
14.9M |
| 2025-07-30 |
19.00 |
19.29 |
18.86 |
18.98 |
12.1M |
| 2025-07-29 |
19.01 |
19.11 |
18.80 |
19.05 |
9.1M |
| 2025-07-28 |
19.10 |
19.18 |
18.86 |
19.13 |
9.4M |
| 2025-07-25 |
19.20 |
19.39 |
19.05 |
19.15 |
15.2M |
| 2025-07-24 |
18.98 |
19.12 |
18.91 |
19.12 |
12.2M |
| 2025-07-23 |
18.95 |
19.21 |
18.81 |
19.06 |
15.2M |
| 2025-07-22 |
19.00 |
19.00 |
18.74 |
18.92 |
10.9M |
| 2025-07-21 |
18.88 |
19.07 |
18.83 |
19.02 |
11.8M |
| 2025-07-18 |
19.10 |
19.27 |
18.94 |
19.01 |
14.4M |
| 2025-07-17 |
19.03 |
19.16 |
18.85 |
19.00 |
18.5M |
| 2025-07-16 |
19.51 |
19.51 |
18.98 |
19.10 |
29.2M |
| 2025-07-15 |
19.11 |
20.30 |
18.69 |
19.68 |
41.9M |
| 2025-07-14 |
19.07 |
19.50 |
18.76 |
19.29 |
36.8M |
| 2025-07-11 |
18.10 |
18.63 |
17.98 |
18.55 |
13.4M |
| 2025-07-10 |
17.90 |
18.16 |
17.81 |
18.05 |
5.5M |
| 2025-07-09 |
18.04 |
18.11 |
17.84 |
17.97 |
6.4M |
| 2025-07-08 |
17.79 |
17.98 |
17.68 |
17.96 |
5.7M |
| 2025-07-07 |
17.70 |
17.88 |
17.65 |
17.75 |
4.8M |
| 2025-07-04 |
17.85 |
17.98 |
17.62 |
17.72 |
6.9M |
| 2025-07-03 |
17.85 |
18.01 |
17.77 |
17.84 |
5.3M |
| 2025-07-02 |
18.05 |
18.10 |
17.75 |
17.87 |
8.7M |
| 2025-07-01 |
18.30 |
18.55 |
18.09 |
18.20 |
10.3M |
| 2025-06-30 |
18.15 |
18.39 |
18.15 |
18.26 |
10.4M |
| 2025-06-27 |
18.10 |
18.87 |
18.03 |
18.28 |
14.3M |
| 2025-06-26 |
17.97 |
18.57 |
17.93 |
18.15 |
13.3M |
| 2025-06-25 |
17.72 |
18.05 |
17.56 |
17.98 |
10.2M |
| 2025-06-24 |
17.21 |
17.77 |
17.13 |
17.74 |
9.3M |
| 2025-06-23 |
16.46 |
17.24 |
16.41 |
17.22 |
7.5M |
| 2025-06-20 |
17.11 |
17.21 |
16.58 |
16.60 |
7.1M |
| 2025-06-19 |
17.44 |
17.51 |
17.04 |
17.07 |
5.9M |
| 2025-06-18 |
17.60 |
17.67 |
17.35 |
17.43 |
5.0M |
| 2025-06-17 |
17.61 |
17.84 |
17.48 |
17.71 |
8.7M |
| 2025-06-16 |
16.91 |
17.50 |
16.91 |
17.41 |
7.4M |
| 2025-06-13 |
17.56 |
17.59 |
17.01 |
17.02 |
9.2M |
| 2025-06-12 |
17.62 |
17.84 |
17.45 |
17.70 |
6.1M |
| 2025-06-11 |
17.56 |
17.84 |
17.54 |
17.66 |
6.7M |
| 2025-06-10 |
18.20 |
18.40 |
17.44 |
17.64 |
12.1M |
| 2025-06-09 |
17.76 |
18.21 |
17.70 |
18.00 |
8.3M |
| 2025-06-06 |
18.08 |
18.18 |
17.72 |
17.76 |
7.5M |
| 2025-06-05 |
17.64 |
17.94 |
17.56 |
17.90 |
9.6M |
| 2025-06-04 |
17.50 |
17.68 |
17.38 |
17.64 |
6.9M |
| 2025-06-03 |
17.50 |
17.83 |
17.35 |
17.42 |
7.5M |
| 2025-05-30 |
17.63 |
17.70 |
17.32 |
17.41 |
7.3M |
| 2025-05-29 |
17.20 |
17.76 |
17.14 |
17.75 |
11.6M |
| 2025-05-28 |
17.55 |
17.64 |
17.21 |
17.24 |
9.8M |
| 2025-05-27 |
17.74 |
17.80 |
17.40 |
17.53 |
11.7M |
| 2025-05-26 |
17.57 |
18.09 |
17.57 |
17.91 |
14.3M |
| 2025-05-23 |
17.41 |
18.77 |
17.21 |
17.74 |
24.6M |
| 2025-05-22 |
17.40 |
17.64 |
17.26 |
17.39 |
5.4M |
| 2025-05-21 |
17.71 |
17.71 |
17.35 |
17.42 |
5.8M |
| 2025-05-20 |
17.57 |
17.68 |
17.43 |
17.64 |
4.9M |
| 2025-05-19 |
17.41 |
17.56 |
17.18 |
17.51 |
5.4M |
| 2025-05-16 |
17.30 |
17.53 |
17.26 |
17.39 |
4.5M |
| 2025-05-15 |
17.76 |
17.81 |
17.34 |
17.36 |
6.4M |
| 2025-05-14 |
17.99 |
18.14 |
17.66 |
17.81 |
6.6M |
| 2025-05-13 |
18.18 |
18.21 |
17.85 |
17.94 |
7.4M |
| 2025-05-12 |
17.89 |
18.07 |
17.78 |
18.04 |
8.1M |
| 2025-05-09 |
18.07 |
18.15 |
17.62 |
17.77 |
8.1M |
| 2025-05-08 |
17.63 |
18.03 |
17.56 |
17.98 |
9.9M |
| 2025-05-07 |
18.33 |
18.45 |
17.53 |
17.71 |
14.2M |
| 2025-05-06 |
17.86 |
18.07 |
17.73 |
18.06 |
12.2M |
| 2025-04-30 |
17.39 |
17.88 |
17.27 |
17.70 |
12.5M |
| 2025-04-29 |
16.64 |
17.68 |
16.51 |
17.30 |
17.9M |
| 2025-04-28 |
16.69 |
16.95 |
16.53 |
16.64 |
4.4M |
| 2025-04-25 |
16.83 |
17.14 |
16.70 |
16.83 |
7.2M |
| 2025-04-24 |
16.90 |
17.00 |
16.57 |
16.65 |
5.6M |
| 2025-04-23 |
16.92 |
17.15 |
16.81 |
16.95 |
5.9M |
| 2025-04-22 |
16.93 |
17.03 |
16.72 |
16.83 |
5.2M |
| 2025-04-21 |
16.38 |
17.13 |
16.28 |
16.97 |
8.4M |
| 2025-04-18 |
16.49 |
16.60 |
16.31 |
16.40 |
4.1M |
| 2025-04-17 |
16.32 |
16.91 |
16.31 |
16.54 |
6.1M |
| 2025-04-16 |
16.67 |
16.79 |
16.25 |
16.53 |
6.0M |
| 2025-04-15 |
16.88 |
16.98 |
16.56 |
16.72 |
5.0M |
| 2025-04-14 |
16.92 |
17.18 |
16.83 |
16.86 |
7.9M |
| 2025-04-11 |
16.46 |
16.97 |
16.30 |
16.83 |
9.9M |
| 2025-04-10 |
16.60 |
16.99 |
16.47 |
16.56 |
9.9M |
| 2025-04-09 |
15.65 |
16.34 |
14.76 |
16.26 |
14.1M |
| 2025-04-08 |
15.80 |
16.32 |
15.30 |
15.90 |
15.5M |
| 2025-04-07 |
16.81 |
17.11 |
16.11 |
16.11 |
8.7M |
| 2025-04-03 |
17.80 |
18.33 |
17.74 |
17.90 |
7.5M |
| 2025-04-02 |
17.94 |
18.39 |
17.85 |
18.10 |
9.1M |
| 2025-04-01 |
18.00 |
18.29 |
17.96 |
17.99 |
7.9M |
| 2025-03-31 |
18.01 |
18.08 |
17.58 |
18.00 |
9.8M |
| 2025-03-28 |
18.29 |
18.45 |
18.05 |
18.12 |
6.8M |
| 2025-03-27 |
18.38 |
18.40 |
18.01 |
18.20 |
8.6M |
| 2025-03-26 |
18.58 |
18.76 |
18.28 |
18.39 |
8.1M |
| 2025-03-25 |
18.59 |
19.05 |
18.41 |
18.67 |
10.2M |
| 2025-03-24 |
19.08 |
19.25 |
18.00 |
18.67 |
13.9M |
| 2025-03-21 |
19.51 |
19.67 |
19.01 |
19.13 |
10.2M |
| 2025-03-20 |
19.75 |
20.03 |
19.52 |
19.65 |
9.1M |
| 2025-03-19 |
19.90 |
20.08 |
19.69 |
19.76 |
8.1M |
| 2025-03-18 |
20.11 |
20.45 |
19.91 |
20.04 |
9.1M |
| 2025-03-17 |
20.23 |
20.29 |
19.91 |
20.10 |
9.2M |
| 2025-03-14 |
20.00 |
20.30 |
19.66 |
20.20 |
12.0M |
| 2025-03-13 |
20.32 |
20.44 |
19.78 |
20.07 |
13.2M |
| 2025-03-12 |
20.72 |
20.87 |
20.47 |
20.48 |
15.9M |
| 2025-03-11 |
20.13 |
20.92 |
20.11 |
20.55 |
17.5M |
| 2025-03-10 |
21.93 |
21.98 |
20.01 |
20.78 |
37.2M |
| 2025-03-07 |
21.17 |
21.34 |
20.57 |
20.76 |
17.3M |
| 2025-03-06 |
20.58 |
21.27 |
20.44 |
21.12 |
22.4M |
| 2025-03-05 |
20.42 |
20.65 |
20.10 |
20.44 |
13.4M |
| 2025-03-04 |
19.70 |
20.80 |
19.67 |
20.65 |
17.6M |
| 2025-03-03 |
19.44 |
20.38 |
19.09 |
19.93 |
18.6M |
| 2025-02-28 |
20.42 |
20.63 |
19.23 |
19.32 |
18.5M |
| 2025-02-27 |
20.80 |
21.12 |
20.04 |
20.56 |
21.5M |
| 2025-02-26 |
20.95 |
21.10 |
20.66 |
20.94 |
17.0M |
| 2025-02-25 |
20.90 |
21.34 |
20.72 |
21.03 |
16.8M |
| 2025-02-24 |
21.27 |
21.83 |
20.94 |
21.35 |
23.5M |
| 2025-02-21 |
20.91 |
21.50 |
20.60 |
21.42 |
29.0M |
| 2025-02-20 |
20.85 |
21.50 |
20.82 |
20.91 |
26.5M |
| 2025-02-19 |
20.51 |
21.03 |
20.28 |
20.81 |
28.0M |
| 2025-02-18 |
21.51 |
22.08 |
20.32 |
20.38 |
44.6M |
| 2025-02-17 |
23.00 |
24.06 |
21.70 |
22.13 |
76.3M |
| 2025-02-14 |
21.10 |
22.29 |
20.73 |
22.29 |
57.8M |
| 2025-02-13 |
20.70 |
20.77 |
20.13 |
20.26 |
20.2M |
| 2025-02-12 |
19.90 |
21.09 |
19.85 |
20.69 |
29.2M |
| 2025-02-11 |
20.65 |
21.04 |
20.00 |
20.10 |
35.9M |
| 2025-02-10 |
20.29 |
21.49 |
19.80 |
21.19 |
47.7M |
| 2025-02-07 |
18.21 |
19.92 |
18.13 |
19.89 |
42.5M |
| 2025-02-06 |
17.87 |
18.16 |
17.47 |
18.11 |
14.3M |
| 2025-02-05 |
17.40 |
18.38 |
17.21 |
18.03 |
21.0M |
| 2025-01-27 |
17.01 |
17.29 |
16.72 |
17.00 |
11.1M |
| 2025-01-24 |
16.18 |
16.95 |
16.16 |
16.95 |
12.4M |
| 2025-01-23 |
16.35 |
16.90 |
16.26 |
16.30 |
10.8M |
| 2025-01-22 |
16.29 |
16.29 |
16.01 |
16.16 |
4.7M |
| 2025-01-21 |
16.59 |
16.77 |
16.15 |
16.30 |
6.5M |
| 2025-01-20 |
16.50 |
16.61 |
16.27 |
16.45 |
5.6M |
| 2025-01-17 |
16.27 |
16.54 |
16.20 |
16.38 |
5.9M |
| 2025-01-16 |
16.32 |
16.72 |
16.20 |
16.38 |
8.1M |
| 2025-01-15 |
16.39 |
16.60 |
16.04 |
16.32 |
9.8M |
| 2025-01-14 |
15.89 |
16.30 |
15.76 |
16.30 |
11.3M |
| 2025-01-13 |
15.35 |
15.80 |
15.06 |
15.66 |
7.2M |
| 2025-01-10 |
15.93 |
16.30 |
15.45 |
15.45 |
8.9M |
| 2025-01-09 |
15.59 |
16.33 |
15.46 |
15.92 |
10.6M |
| 2025-01-08 |
15.90 |
15.99 |
15.10 |
15.74 |
9.7M |
| 2025-01-07 |
15.80 |
15.89 |
15.57 |
15.83 |
8.0M |
| 2025-01-06 |
15.69 |
15.90 |
15.35 |
15.72 |
7.9M |
| 2025-01-03 |
16.50 |
16.68 |
15.64 |
15.68 |
9.9M |
| 2025-01-02 |
17.20 |
17.28 |
16.35 |
16.58 |
9.9M |