| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
20.13 |
20.38 |
20.12 |
20.38 |
2,426.0K |
| 09:35 |
20.38 |
20.46 |
20.32 |
20.33 |
1,339.4K |
| 09:40 |
20.33 |
20.39 |
20.21 |
20.22 |
858.8K |
| 09:45 |
20.22 |
20.28 |
20.00 |
20.00 |
924.1K |
| 09:50 |
20.03 |
20.08 |
20.01 |
20.05 |
633.1K |
| 09:55 |
20.04 |
20.04 |
19.95 |
19.98 |
517.8K |
| 10:00 |
19.97 |
20.00 |
19.90 |
19.99 |
702.6K |
| 10:05 |
20.00 |
20.04 |
19.94 |
20.00 |
1,170.9K |
| 10:10 |
20.01 |
20.02 |
19.91 |
19.98 |
1,599.9K |
| 10:15 |
19.99 |
19.99 |
19.86 |
19.88 |
875.0K |
| 10:20 |
19.89 |
20.00 |
19.88 |
19.90 |
1,356.8K |
| 10:25 |
19.90 |
19.95 |
19.88 |
19.90 |
316.5K |
| 10:30 |
19.91 |
19.99 |
19.85 |
19.87 |
1,014.0K |
| 10:35 |
19.86 |
19.91 |
19.83 |
19.88 |
483.1K |
| 10:40 |
19.90 |
19.90 |
19.74 |
19.76 |
833.8K |
| 10:45 |
19.76 |
19.85 |
19.74 |
19.84 |
477.9K |
| 10:50 |
19.84 |
19.89 |
19.82 |
19.83 |
388.7K |
| 10:55 |
19.82 |
19.86 |
19.75 |
19.85 |
1,314.9K |
| 11:00 |
19.87 |
19.89 |
19.84 |
19.87 |
551.4K |
| 11:05 |
19.86 |
19.87 |
19.79 |
19.80 |
271.2K |
| 11:10 |
19.80 |
19.85 |
19.74 |
19.74 |
462.3K |
| 11:15 |
19.74 |
19.79 |
19.73 |
19.75 |
270.2K |
| 11:20 |
19.75 |
19.80 |
19.75 |
19.76 |
293.3K |
| 11:25 |
19.76 |
19.79 |
19.70 |
19.77 |
728.1K |
| 11:30 |
19.77 |
19.77 |
19.77 |
19.77 |
0.2K |
| 13:00 |
19.77 |
19.79 |
19.70 |
19.73 |
456.9K |
| 13:05 |
19.71 |
19.77 |
19.70 |
19.73 |
234.4K |
| 13:10 |
19.74 |
19.76 |
19.70 |
19.73 |
313.3K |
| 13:15 |
19.72 |
19.72 |
19.63 |
19.64 |
800.5K |
| 13:20 |
19.64 |
19.67 |
19.62 |
19.64 |
581.5K |
| 13:25 |
19.65 |
19.67 |
19.63 |
19.66 |
263.2K |
| 13:30 |
19.67 |
19.71 |
19.65 |
19.67 |
392.1K |
| 13:35 |
19.69 |
19.70 |
19.66 |
19.69 |
309.5K |
| 13:40 |
19.69 |
19.70 |
19.61 |
19.66 |
362.7K |
| 13:45 |
19.65 |
19.76 |
19.63 |
19.76 |
489.9K |
| 13:50 |
19.76 |
19.82 |
19.74 |
19.80 |
533.2K |
| 13:55 |
19.79 |
19.79 |
19.74 |
19.75 |
365.6K |
| 14:00 |
19.76 |
19.76 |
19.69 |
19.70 |
288.0K |
| 14:05 |
19.70 |
19.70 |
19.64 |
19.68 |
589.4K |
| 14:10 |
19.68 |
19.73 |
19.66 |
19.72 |
308.8K |
| 14:15 |
19.71 |
19.71 |
19.62 |
19.66 |
286.3K |
| 14:20 |
19.67 |
19.69 |
19.64 |
19.65 |
219.5K |
| 14:25 |
19.65 |
19.67 |
19.63 |
19.65 |
264.3K |
| 14:30 |
19.65 |
19.75 |
19.65 |
19.75 |
392.1K |
| 14:35 |
19.76 |
19.82 |
19.76 |
19.80 |
726.0K |
| 14:40 |
19.80 |
19.83 |
19.76 |
19.81 |
532.0K |
| 14:45 |
19.81 |
19.88 |
19.78 |
19.87 |
665.3K |
| 14:50 |
19.87 |
19.87 |
19.81 |
19.85 |
1,174.7K |
| 14:55 |
19.85 |
19.87 |
19.81 |
19.81 |
461.3K |
| 15:40 |
19.89 |
19.89 |
19.89 |
19.89 |
357.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
19.57 |
19.76 |
19.09 |
19.52 |
23.1M |
| 2025-09-26 |
19.93 |
20.44 |
19.74 |
19.74 |
28.7M |
| 2025-09-25 |
20.30 |
20.68 |
20.01 |
20.33 |
43.5M |
| 2025-09-24 |
19.54 |
19.94 |
19.18 |
19.73 |
25.3M |
| 2025-09-23 |
20.09 |
20.57 |
19.01 |
19.58 |
35.2M |
| 2025-09-22 |
20.05 |
20.47 |
19.60 |
19.89 |
31.2M |
| 2025-09-19 |
20.50 |
20.50 |
19.65 |
19.88 |
29.1M |
| 2025-09-18 |
20.91 |
21.25 |
20.11 |
20.39 |
45.6M |
| 2025-09-17 |
20.90 |
21.86 |
20.79 |
20.90 |
52.6M |
| 2025-09-16 |
20.24 |
21.20 |
20.00 |
21.03 |
60.0M |
| 2025-09-15 |
19.98 |
20.66 |
19.78 |
20.23 |
52.4M |
| 2025-09-12 |
20.10 |
20.86 |
19.88 |
20.14 |
87.7M |
| 2025-09-11 |
18.51 |
19.72 |
18.51 |
19.72 |
46.9M |
| 2025-09-10 |
17.51 |
18.45 |
17.41 |
17.93 |
38.8M |
| 2025-09-09 |
16.85 |
18.00 |
16.58 |
17.60 |
46.8M |
| 2025-09-08 |
16.36 |
17.30 |
16.35 |
16.93 |
26.2M |
| 2025-09-05 |
15.73 |
16.39 |
15.65 |
16.35 |
19.9M |
| 2025-09-04 |
16.26 |
16.56 |
15.46 |
15.72 |
22.4M |
| 2025-09-03 |
16.93 |
17.33 |
16.22 |
16.26 |
25.0M |
| 2025-09-02 |
16.66 |
17.05 |
15.70 |
16.68 |
41.7M |
| 2025-09-01 |
16.80 |
17.34 |
16.33 |
16.52 |
23.3M |
| 2025-08-29 |
16.67 |
16.90 |
16.34 |
16.57 |
17.0M |
| 2025-08-28 |
16.78 |
16.85 |
16.08 |
16.68 |
27.6M |
| 2025-08-27 |
17.48 |
17.90 |
16.74 |
16.78 |
23.2M |
| 2025-08-26 |
17.58 |
17.68 |
17.25 |
17.46 |
17.7M |
| 2025-08-25 |
17.39 |
18.09 |
17.38 |
17.73 |
35.9M |
| 2025-08-22 |
16.89 |
17.25 |
16.80 |
17.18 |
21.3M |
| 2025-08-21 |
17.69 |
17.75 |
16.79 |
16.88 |
27.2M |
| 2025-08-20 |
17.60 |
17.97 |
17.47 |
17.65 |
20.8M |
| 2025-08-19 |
17.22 |
18.10 |
16.96 |
17.70 |
39.2M |
| 2025-08-18 |
17.29 |
17.64 |
17.18 |
17.22 |
19.7M |
| 2025-08-15 |
16.95 |
17.25 |
16.82 |
17.18 |
14.5M |
| 2025-08-14 |
17.42 |
17.45 |
16.65 |
16.94 |
18.5M |
| 2025-08-13 |
16.88 |
17.42 |
16.82 |
17.37 |
22.3M |
| 2025-08-12 |
16.93 |
16.95 |
16.63 |
16.85 |
13.7M |
| 2025-08-11 |
16.96 |
17.18 |
16.90 |
17.00 |
15.8M |
| 2025-08-08 |
17.12 |
17.24 |
16.88 |
16.92 |
16.1M |
| 2025-08-07 |
17.68 |
17.72 |
17.17 |
17.21 |
27.0M |
| 2025-08-06 |
17.20 |
18.08 |
17.00 |
17.83 |
39.8M |
| 2025-08-05 |
17.11 |
17.68 |
16.96 |
17.29 |
24.9M |
| 2025-08-04 |
16.43 |
17.18 |
16.43 |
17.09 |
20.0M |
| 2025-08-01 |
16.80 |
17.24 |
16.52 |
16.55 |
20.5M |
| 2025-07-31 |
16.65 |
17.03 |
16.55 |
16.67 |
15.6M |
| 2025-07-30 |
16.98 |
17.07 |
16.60 |
16.74 |
15.4M |
| 2025-07-29 |
17.11 |
17.18 |
16.75 |
16.88 |
15.9M |
| 2025-07-28 |
17.38 |
17.48 |
17.05 |
17.20 |
25.3M |
| 2025-07-25 |
16.18 |
17.58 |
16.14 |
17.38 |
47.7M |
| 2025-07-24 |
16.00 |
16.37 |
15.92 |
16.18 |
15.5M |
| 2025-07-23 |
16.11 |
16.29 |
15.90 |
15.96 |
16.4M |
| 2025-07-22 |
16.50 |
16.55 |
16.17 |
16.22 |
23.1M |
| 2025-07-21 |
16.02 |
16.48 |
15.95 |
16.47 |
37.3M |
| 2025-07-18 |
16.50 |
16.77 |
15.70 |
15.81 |
30.2M |
| 2025-07-17 |
16.16 |
16.30 |
15.94 |
16.12 |
29.7M |
| 2025-07-16 |
15.79 |
16.28 |
15.50 |
16.25 |
44.9M |
| 2025-07-15 |
15.97 |
16.05 |
15.42 |
15.78 |
55.3M |
| 2025-07-14 |
14.57 |
15.79 |
14.57 |
15.79 |
59.2M |
| 2025-07-11 |
14.06 |
14.43 |
13.92 |
14.35 |
15.4M |
| 2025-07-10 |
14.06 |
14.18 |
13.95 |
14.14 |
12.0M |
| 2025-07-09 |
14.47 |
14.59 |
14.15 |
14.17 |
18.5M |
| 2025-07-08 |
13.85 |
14.40 |
13.82 |
14.12 |
12.1M |
| 2025-07-07 |
14.00 |
14.02 |
13.70 |
13.89 |
9.8M |
| 2025-07-04 |
14.18 |
14.20 |
14.00 |
14.02 |
11.3M |
| 2025-07-03 |
14.23 |
14.48 |
14.16 |
14.20 |
11.3M |
| 2025-07-02 |
14.40 |
14.80 |
14.09 |
14.37 |
20.6M |
| 2025-07-01 |
14.67 |
14.67 |
14.35 |
14.41 |
11.1M |
| 2025-06-30 |
14.50 |
14.66 |
14.42 |
14.59 |
12.4M |
| 2025-06-27 |
14.59 |
14.68 |
14.35 |
14.46 |
16.8M |
| 2025-06-26 |
15.36 |
15.36 |
14.58 |
14.59 |
28.7M |
| 2025-06-25 |
14.92 |
15.10 |
14.85 |
15.06 |
23.9M |
| 2025-06-24 |
14.48 |
15.05 |
14.42 |
15.02 |
27.1M |
| 2025-06-23 |
14.00 |
14.68 |
13.92 |
14.48 |
20.2M |
| 2025-06-20 |
13.98 |
14.87 |
13.93 |
14.16 |
31.0M |
| 2025-06-19 |
14.13 |
14.37 |
13.91 |
13.93 |
11.8M |
| 2025-06-18 |
14.06 |
14.25 |
13.88 |
14.19 |
11.3M |
| 2025-06-17 |
14.23 |
14.28 |
14.00 |
14.12 |
10.1M |
| 2025-06-16 |
14.25 |
14.46 |
14.16 |
14.25 |
10.2M |
| 2025-06-13 |
14.44 |
14.70 |
14.27 |
14.34 |
13.7M |
| 2025-06-12 |
14.76 |
14.90 |
14.50 |
14.58 |
12.7M |
| 2025-06-11 |
14.68 |
14.87 |
14.67 |
14.75 |
8.1M |
| 2025-06-10 |
14.80 |
14.91 |
14.48 |
14.70 |
10.9M |
| 2025-06-09 |
14.75 |
15.01 |
14.73 |
14.80 |
10.0M |
| 2025-06-06 |
14.89 |
14.95 |
14.63 |
14.76 |
10.1M |
| 2025-06-05 |
14.80 |
14.93 |
14.63 |
14.87 |
11.2M |
| 2025-06-04 |
14.82 |
14.94 |
14.67 |
14.75 |
9.2M |
| 2025-06-03 |
14.50 |
14.95 |
14.46 |
14.82 |
12.0M |
| 2025-05-30 |
14.89 |
14.90 |
14.55 |
14.66 |
12.1M |
| 2025-05-29 |
14.91 |
15.22 |
14.89 |
14.91 |
15.8M |
| 2025-05-28 |
15.08 |
15.26 |
14.96 |
14.99 |
11.0M |
| 2025-05-27 |
15.44 |
15.44 |
14.95 |
15.15 |
16.0M |
| 2025-05-26 |
15.21 |
15.61 |
15.00 |
15.44 |
17.1M |
| 2025-05-23 |
15.30 |
15.99 |
15.28 |
15.35 |
26.4M |
| 2025-05-22 |
15.63 |
15.91 |
15.35 |
15.40 |
19.4M |
| 2025-05-21 |
15.56 |
15.88 |
15.22 |
15.41 |
20.4M |
| 2025-05-20 |
15.56 |
15.68 |
15.23 |
15.50 |
16.6M |
| 2025-05-19 |
16.19 |
16.36 |
15.40 |
15.64 |
23.2M |
| 2025-05-16 |
15.87 |
16.32 |
15.76 |
16.07 |
24.2M |
| 2025-05-15 |
15.94 |
16.19 |
15.64 |
15.91 |
26.9M |
| 2025-05-14 |
16.31 |
16.82 |
16.08 |
16.23 |
30.9M |
| 2025-05-13 |
16.54 |
16.89 |
16.35 |
16.40 |
34.6M |
| 2025-05-12 |
16.25 |
16.53 |
15.81 |
16.45 |
49.8M |
| 2025-05-09 |
16.61 |
16.83 |
15.78 |
15.90 |
59.4M |
| 2025-05-08 |
16.61 |
17.29 |
16.31 |
16.52 |
83.6M |
| 2025-05-07 |
15.57 |
16.79 |
15.31 |
16.50 |
84.6M |
| 2025-05-06 |
14.55 |
15.85 |
14.44 |
15.28 |
55.0M |
| 2025-04-30 |
13.96 |
14.55 |
13.80 |
14.43 |
44.8M |
| 2025-04-29 |
12.92 |
14.26 |
12.79 |
13.95 |
52.3M |
| 2025-04-28 |
12.91 |
13.76 |
12.86 |
12.99 |
38.4M |
| 2025-04-25 |
12.73 |
12.90 |
12.58 |
12.71 |
11.0M |
| 2025-04-24 |
12.97 |
13.20 |
12.70 |
12.73 |
18.3M |
| 2025-04-23 |
12.80 |
13.13 |
12.80 |
12.96 |
24.9M |
| 2025-04-22 |
12.87 |
12.91 |
12.64 |
12.71 |
16.1M |
| 2025-04-21 |
12.36 |
13.14 |
12.22 |
12.91 |
25.3M |
| 2025-04-18 |
12.32 |
12.39 |
12.15 |
12.36 |
9.4M |
| 2025-04-17 |
12.26 |
12.51 |
12.24 |
12.25 |
11.2M |
| 2025-04-16 |
12.62 |
12.90 |
12.18 |
12.29 |
17.2M |
| 2025-04-15 |
12.59 |
12.78 |
12.43 |
12.63 |
14.4M |
| 2025-04-14 |
12.66 |
12.85 |
12.55 |
12.63 |
18.3M |
| 2025-04-11 |
12.02 |
12.59 |
12.02 |
12.44 |
20.1M |
| 2025-04-10 |
12.15 |
12.65 |
12.06 |
12.21 |
26.4M |
| 2025-04-09 |
11.52 |
12.06 |
10.66 |
11.95 |
31.6M |
| 2025-04-08 |
12.23 |
12.37 |
11.30 |
11.74 |
41.7M |
| 2025-04-07 |
12.50 |
12.93 |
12.30 |
12.30 |
26.7M |
| 2025-04-03 |
13.83 |
14.25 |
13.66 |
13.67 |
24.0M |
| 2025-04-02 |
14.10 |
14.23 |
13.83 |
13.84 |
23.4M |
| 2025-04-01 |
14.13 |
14.28 |
13.89 |
14.00 |
18.6M |
| 2025-03-31 |
13.98 |
14.29 |
13.50 |
14.05 |
32.2M |
| 2025-03-28 |
14.43 |
14.77 |
14.10 |
14.10 |
28.7M |
| 2025-03-27 |
15.07 |
15.28 |
14.38 |
14.42 |
61.4M |
| 2025-03-26 |
14.00 |
15.59 |
14.00 |
15.08 |
99.1M |
| 2025-03-25 |
14.20 |
14.82 |
14.03 |
14.17 |
38.5M |
| 2025-03-24 |
14.30 |
14.35 |
13.61 |
13.96 |
35.1M |
| 2025-03-21 |
15.00 |
15.00 |
14.24 |
14.33 |
45.1M |
| 2025-03-20 |
15.10 |
15.50 |
14.80 |
15.07 |
66.9M |
| 2025-03-19 |
15.17 |
15.61 |
14.73 |
15.24 |
92.5M |
| 2025-03-18 |
14.56 |
14.79 |
14.43 |
14.66 |
34.3M |
| 2025-03-17 |
14.50 |
14.68 |
14.33 |
14.55 |
28.3M |
| 2025-03-14 |
14.45 |
14.58 |
14.16 |
14.48 |
34.5M |
| 2025-03-13 |
15.37 |
15.46 |
14.24 |
14.38 |
61.0M |
| 2025-03-12 |
15.59 |
15.74 |
15.37 |
15.46 |
38.1M |
| 2025-03-11 |
15.42 |
15.79 |
15.22 |
15.50 |
41.3M |
| 2025-03-10 |
15.66 |
15.99 |
15.56 |
15.77 |
41.5M |
| 2025-03-07 |
15.62 |
16.29 |
15.62 |
15.79 |
55.4M |
| 2025-03-06 |
15.80 |
16.16 |
15.65 |
15.74 |
70.8M |
| 2025-03-05 |
15.58 |
15.75 |
15.16 |
15.63 |
61.4M |
| 2025-03-04 |
15.18 |
15.75 |
15.10 |
15.49 |
73.3M |
| 2025-03-03 |
16.93 |
17.19 |
15.52 |
15.52 |
96.7M |
| 2025-02-28 |
18.90 |
19.35 |
17.01 |
17.24 |
147.9M |
| 2025-02-27 |
17.58 |
19.19 |
17.58 |
18.90 |
164.7M |
| 2025-02-26 |
18.33 |
19.19 |
17.50 |
17.76 |
179.0M |
| 2025-02-25 |
18.44 |
19.60 |
18.28 |
18.31 |
217.2M |
| 2025-02-24 |
18.00 |
18.00 |
18.00 |
18.00 |
8.3M |
| 2025-02-21 |
16.36 |
16.36 |
16.36 |
16.36 |
8.4M |
| 2025-02-20 |
14.87 |
14.87 |
14.87 |
14.87 |
3.9M |
| 2025-02-19 |
13.52 |
13.52 |
13.52 |
13.52 |
3.0M |
| 2025-02-18 |
12.29 |
12.29 |
12.29 |
12.29 |
2.6M |
| 2025-02-17 |
11.17 |
11.17 |
11.17 |
11.17 |
3.8M |
| 2025-02-07 |
10.14 |
10.30 |
9.97 |
10.15 |
41.8M |
| 2025-02-06 |
9.70 |
10.27 |
9.61 |
10.17 |
39.9M |
| 2025-02-05 |
9.56 |
9.80 |
9.50 |
9.73 |
28.4M |
| 2025-01-27 |
9.86 |
9.94 |
9.31 |
9.36 |
29.2M |
| 2025-01-24 |
9.61 |
9.92 |
9.46 |
9.85 |
35.3M |
| 2025-01-23 |
9.63 |
9.89 |
9.46 |
9.73 |
44.8M |
| 2025-01-22 |
9.64 |
9.96 |
9.42 |
9.53 |
42.4M |
| 2025-01-21 |
9.52 |
9.74 |
9.35 |
9.64 |
31.9M |
| 2025-01-20 |
9.30 |
9.80 |
9.30 |
9.50 |
33.7M |
| 2025-01-17 |
9.31 |
9.59 |
9.24 |
9.34 |
24.4M |
| 2025-01-16 |
9.46 |
9.65 |
9.21 |
9.33 |
27.6M |
| 2025-01-15 |
9.63 |
9.66 |
9.35 |
9.46 |
35.1M |
| 2025-01-14 |
8.70 |
9.55 |
8.66 |
9.45 |
43.8M |
| 2025-01-13 |
8.43 |
8.92 |
8.33 |
8.72 |
26.2M |
| 2025-01-10 |
8.85 |
9.21 |
8.65 |
8.67 |
36.9M |
| 2025-01-09 |
8.40 |
8.92 |
8.40 |
8.84 |
34.1M |
| 2025-01-08 |
8.26 |
8.68 |
8.06 |
8.51 |
30.2M |
| 2025-01-07 |
7.99 |
8.33 |
7.99 |
8.32 |
20.9M |
| 2025-01-06 |
8.05 |
8.17 |
7.78 |
7.97 |
17.4M |
| 2025-01-03 |
8.63 |
8.70 |
8.08 |
8.11 |
24.4M |
| 2025-01-02 |
8.68 |
8.95 |
8.49 |
8.62 |
22.2M |