17.81
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 18.01 | 18.01 | 17.83 | 17.88 | 91.1K |
| 09:35 | 17.90 | 17.96 | 17.85 | 17.90 | 51.0K |
| 09:40 | 17.88 | 17.89 | 17.73 | 17.77 | 92.4K |
| 09:45 | 17.78 | 17.80 | 17.68 | 17.72 | 83.2K |
| 09:50 | 17.72 | 17.73 | 17.60 | 17.66 | 102.2K |
| 09:55 | 17.67 | 17.72 | 17.57 | 17.57 | 138.7K |
| 10:00 | 17.60 | 17.66 | 17.55 | 17.65 | 135.5K |
| 10:05 | 17.65 | 17.70 | 17.59 | 17.59 | 17.0K |
| 10:10 | 17.59 | 17.61 | 17.52 | 17.59 | 90.2K |
| 10:15 | 17.59 | 17.59 | 17.54 | 17.55 | 53.3K |
| 10:20 | 17.56 | 17.57 | 17.52 | 17.52 | 41.8K |
| 10:25 | 17.52 | 17.53 | 17.48 | 17.49 | 117.0K |
| 10:30 | 17.49 | 17.54 | 17.45 | 17.53 | 80.2K |
| 10:35 | 17.52 | 17.59 | 17.50 | 17.52 | 40.6K |
| 10:40 | 17.51 | 17.55 | 17.46 | 17.55 | 30.8K |
| 10:45 | 17.55 | 17.58 | 17.52 | 17.56 | 17.2K |
| 10:50 | 17.55 | 17.65 | 17.52 | 17.62 | 44.0K |
| 10:55 | 17.62 | 17.65 | 17.59 | 17.65 | 15.7K |
| 11:00 | 17.65 | 17.66 | 17.61 | 17.66 | 5.6K |
| 11:05 | 17.63 | 17.63 | 17.58 | 17.58 | 8.9K |
| 11:10 | 17.59 | 17.64 | 17.58 | 17.60 | 12.0K |
| 11:15 | 17.58 | 17.64 | 17.57 | 17.64 | 38.2K |
| 11:20 | 17.64 | 17.65 | 17.50 | 17.50 | 32.2K |
| 11:25 | 17.58 | 17.58 | 17.53 | 17.56 | 6.8K |
| 13:00 | 17.53 | 17.59 | 17.53 | 17.56 | 28.0K |
| 13:05 | 17.56 | 17.61 | 17.53 | 17.57 | 92.8K |
| 13:10 | 17.57 | 17.64 | 17.53 | 17.61 | 47.7K |
| 13:15 | 17.61 | 17.64 | 17.60 | 17.60 | 13.7K |
| 13:20 | 17.60 | 17.62 | 17.59 | 17.62 | 10.8K |
| 13:25 | 17.62 | 17.67 | 17.62 | 17.67 | 17.6K |
| 13:30 | 17.67 | 17.71 | 17.65 | 17.65 | 13.3K |
| 13:35 | 17.66 | 17.66 | 17.63 | 17.63 | 1.8K |
| 13:40 | 17.63 | 17.63 | 17.60 | 17.60 | 7.4K |
| 13:45 | 17.60 | 17.62 | 17.60 | 17.61 | 13.5K |
| 13:50 | 17.62 | 17.66 | 17.59 | 17.66 | 20.2K |
| 13:55 | 17.66 | 17.69 | 17.63 | 17.65 | 28.2K |
| 14:00 | 17.65 | 17.69 | 17.63 | 17.63 | 13.2K |
| 14:05 | 17.63 | 17.63 | 17.58 | 17.58 | 14.8K |
| 14:10 | 17.58 | 17.59 | 17.56 | 17.59 | 13.5K |
| 14:15 | 17.59 | 17.67 | 17.56 | 17.67 | 23.6K |
| 14:20 | 17.64 | 17.70 | 17.64 | 17.70 | 10.2K |
| 14:25 | 17.70 | 17.80 | 17.70 | 17.77 | 41.6K |
| 14:30 | 17.77 | 17.85 | 17.77 | 17.80 | 44.8K |
| 14:35 | 17.81 | 17.82 | 17.75 | 17.77 | 19.1K |
| 14:40 | 17.76 | 17.80 | 17.76 | 17.77 | 20.5K |
| 14:45 | 17.77 | 17.84 | 17.77 | 17.84 | 87.6K |
| 14:50 | 17.83 | 17.85 | 17.79 | 17.82 | 68.1K |
| 14:55 | 17.82 | 17.82 | 17.79 | 17.79 | 14.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.29 | 18.35 | 17.81 | 17.81 | 1.5M |
| 2025-09-25 | 18.39 | 18.51 | 18.17 | 18.30 | 1.7M |
| 2025-09-24 | 17.71 | 18.57 | 17.63 | 18.42 | 2.3M |
| 2025-09-23 | 18.04 | 18.06 | 17.45 | 17.79 | 2.0M |
| 2025-09-22 | 18.33 | 18.35 | 17.88 | 18.01 | 1.9M |
| 2025-09-19 | 18.50 | 18.70 | 18.08 | 18.33 | 2.3M |
| 2025-09-18 | 18.37 | 18.76 | 18.09 | 18.22 | 3.3M |
| 2025-09-17 | 18.27 | 18.60 | 18.05 | 18.33 | 2.5M |
| 2025-09-16 | 18.11 | 18.34 | 17.96 | 18.27 | 1.7M |
| 2025-09-15 | 18.10 | 18.28 | 18.01 | 18.11 | 1.2M |
| 2025-09-12 | 18.03 | 18.30 | 17.86 | 18.17 | 2.3M |
| 2025-09-11 | 17.70 | 18.18 | 17.45 | 18.09 | 2.2M |
| 2025-09-10 | 18.23 | 18.23 | 17.71 | 17.80 | 1.6M |
| 2025-09-09 | 18.80 | 18.80 | 17.88 | 17.96 | 2.4M |
| 2025-09-08 | 18.39 | 18.72 | 18.33 | 18.49 | 1.8M |
| 2025-09-05 | 18.04 | 18.41 | 18.02 | 18.38 | 2.5M |
| 2025-09-04 | 18.48 | 18.65 | 17.63 | 18.04 | 2.8M |
| 2025-09-03 | 18.85 | 18.95 | 18.30 | 18.48 | 2.4M |
| 2025-09-02 | 19.56 | 19.60 | 18.53 | 18.67 | 3.6M |
| 2025-09-01 | 19.50 | 19.74 | 19.40 | 19.47 | 2.7M |
| 2025-08-29 | 19.61 | 19.79 | 19.30 | 19.37 | 2.7M |
| 2025-08-28 | 19.61 | 19.78 | 19.17 | 19.75 | 4.1M |
| 2025-08-27 | 20.25 | 20.51 | 19.56 | 19.61 | 4.4M |
| 2025-08-26 | 20.88 | 20.88 | 20.18 | 20.20 | 3.8M |
| 2025-08-25 | 20.59 | 21.08 | 20.09 | 20.70 | 7.0M |
| 2025-08-22 | 19.18 | 21.50 | 19.18 | 20.15 | 6.7M |
| 2025-08-21 | 19.70 | 19.89 | 19.22 | 19.33 | 3.0M |
| 2025-08-20 | 19.56 | 19.75 | 19.28 | 19.68 | 2.8M |
| 2025-08-19 | 19.60 | 20.18 | 19.30 | 19.69 | 4.8M |
| 2025-08-18 | 19.11 | 19.78 | 19.11 | 19.51 | 5.2M |
| 2025-08-15 | 18.33 | 19.10 | 18.33 | 19.10 | 3.5M |
| 2025-08-14 | 18.96 | 19.07 | 18.35 | 18.40 | 3.7M |
| 2025-08-13 | 18.68 | 18.90 | 18.56 | 18.82 | 2.9M |
| 2025-08-12 | 18.95 | 18.95 | 18.50 | 18.62 | 2.6M |
| 2025-08-11 | 18.57 | 18.97 | 18.43 | 18.95 | 3.2M |
| 2025-08-08 | 18.28 | 18.76 | 18.25 | 18.41 | 2.4M |
| 2025-08-07 | 18.39 | 18.68 | 18.23 | 18.38 | 2.8M |
| 2025-08-06 | 18.76 | 18.80 | 18.41 | 18.53 | 2.3M |
| 2025-08-05 | 18.68 | 18.84 | 18.38 | 18.68 | 2.5M |
| 2025-08-04 | 18.20 | 18.72 | 18.02 | 18.68 | 3.1M |
| 2025-08-01 | 18.46 | 18.71 | 18.39 | 18.45 | 2.7M |
| 2025-07-31 | 18.99 | 19.26 | 18.36 | 18.48 | 5.1M |
| 2025-07-30 | 19.55 | 19.55 | 18.60 | 19.02 | 4.9M |
| 2025-07-29 | 18.78 | 19.89 | 18.62 | 19.45 | 6.5M |
| 2025-07-28 | 18.95 | 19.39 | 18.76 | 18.78 | 5.2M |
| 2025-07-25 | 18.65 | 19.33 | 18.51 | 18.96 | 7.2M |
| 2025-07-24 | 17.97 | 18.77 | 17.97 | 18.65 | 5.6M |
| 2025-07-23 | 17.78 | 18.47 | 17.56 | 18.06 | 5.2M |
| 2025-07-22 | 17.50 | 18.57 | 17.47 | 17.97 | 6.4M |
| 2025-07-21 | 17.40 | 17.56 | 17.30 | 17.53 | 2.0M |
| 2025-07-18 | 17.55 | 17.55 | 17.27 | 17.43 | 2.1M |
| 2025-07-17 | 17.27 | 17.58 | 17.27 | 17.43 | 2.2M |
| 2025-07-16 | 17.53 | 17.53 | 17.28 | 17.46 | 3.0M |
| 2025-07-15 | 17.45 | 17.87 | 17.30 | 17.44 | 5.6M |
| 2025-07-14 | 16.91 | 17.63 | 16.89 | 17.54 | 6.3M |
| 2025-07-11 | 16.52 | 17.13 | 16.52 | 16.88 | 3.8M |
| 2025-07-10 | 16.36 | 16.83 | 16.32 | 16.64 | 3.9M |
| 2025-07-09 | 16.75 | 16.87 | 16.62 | 16.65 | 1.5M |
| 2025-07-08 | 16.46 | 16.84 | 16.46 | 16.80 | 1.9M |
| 2025-07-07 | 16.49 | 16.60 | 16.30 | 16.58 | 1.2M |
| 2025-07-04 | 16.76 | 16.78 | 16.40 | 16.43 | 1.8M |
| 2025-07-03 | 16.73 | 16.85 | 16.59 | 16.74 | 1.4M |
| 2025-07-02 | 17.04 | 17.04 | 16.56 | 16.73 | 2.4M |
| 2025-07-01 | 17.00 | 17.07 | 16.85 | 16.97 | 2.2M |
| 2025-06-30 | 17.30 | 17.37 | 16.77 | 17.14 | 4.9M |
| 2025-06-27 | 15.97 | 17.28 | 15.97 | 17.00 | 7.1M |
| 2025-06-26 | 16.06 | 16.17 | 15.96 | 15.98 | 1.4M |
| 2025-06-25 | 16.10 | 16.15 | 15.93 | 16.15 | 1.6M |
| 2025-06-24 | 15.86 | 16.05 | 15.82 | 16.03 | 1.7M |
| 2025-06-23 | 15.66 | 15.88 | 15.54 | 15.82 | 1.2M |
| 2025-06-20 | 15.60 | 15.93 | 15.60 | 15.66 | 1.1M |
| 2025-06-19 | 15.86 | 15.89 | 15.63 | 15.65 | 1.5M |
| 2025-06-18 | 15.85 | 15.88 | 15.66 | 15.83 | 1.2M |
| 2025-06-17 | 16.07 | 16.21 | 15.69 | 15.83 | 2.0M |
| 2025-06-16 | 15.92 | 16.11 | 15.92 | 16.08 | 1.0M |
| 2025-06-13 | 16.38 | 16.55 | 15.91 | 16.00 | 2.7M |
| 2025-06-12 | 16.27 | 16.50 | 16.05 | 16.49 | 2.2M |
| 2025-06-11 | 16.25 | 16.44 | 16.15 | 16.21 | 1.8M |
| 2025-06-10 | 16.37 | 16.53 | 16.04 | 16.32 | 2.4M |
| 2025-06-09 | 16.05 | 16.38 | 16.05 | 16.31 | 2.0M |
| 2025-06-06 | 16.20 | 16.30 | 15.98 | 16.05 | 1.4M |
| 2025-06-05 | 16.21 | 16.27 | 16.03 | 16.17 | 1.3M |
| 2025-06-04 | 16.33 | 16.54 | 16.16 | 16.28 | 1.6M |
| 2025-06-03 | 16.19 | 16.35 | 16.03 | 16.25 | 1.8M |
| 2025-05-30 | 16.45 | 16.46 | 16.00 | 16.03 | 1.6M |
| 2025-05-29 | 15.90 | 16.35 | 15.84 | 16.33 | 2.1M |
| 2025-05-28 | 16.10 | 16.17 | 15.82 | 15.90 | 1.1M |
| 2025-05-27 | 16.15 | 16.15 | 15.88 | 16.07 | 1.1M |
| 2025-05-26 | 16.31 | 16.44 | 15.98 | 16.12 | 1.8M |
| 2025-05-23 | 16.40 | 16.85 | 16.31 | 16.31 | 2.7M |
| 2025-05-22 | 16.55 | 16.87 | 16.35 | 16.44 | 2.5M |
| 2025-05-21 | 16.66 | 16.66 | 16.33 | 16.53 | 1.9M |
| 2025-05-20 | 16.15 | 16.50 | 16.08 | 16.48 | 1.6M |
| 2025-05-19 | 16.24 | 16.27 | 16.02 | 16.15 | 1.5M |
| 2025-05-16 | 16.26 | 16.46 | 16.10 | 16.24 | 1.1M |
| 2025-05-15 | 16.50 | 16.50 | 16.24 | 16.25 | 1.3M |
| 2025-05-14 | 16.75 | 16.75 | 16.39 | 16.51 | 2.0M |
| 2025-05-13 | 16.40 | 16.86 | 16.15 | 16.70 | 3.7M |
| 2025-05-12 | 16.48 | 16.50 | 16.14 | 16.30 | 2.7M |
| 2025-05-09 | 16.53 | 16.53 | 16.16 | 16.20 | 1.5M |
| 2025-05-08 | 15.99 | 16.70 | 15.91 | 16.54 | 3.3M |
| 2025-05-07 | 16.15 | 16.23 | 15.81 | 15.97 | 1.7M |
| 2025-05-06 | 15.83 | 16.08 | 15.75 | 16.06 | 1.5M |
| 2025-04-30 | 15.58 | 15.69 | 15.47 | 15.66 | 1.2M |
| 2025-04-29 | 15.40 | 15.73 | 15.40 | 15.53 | 1.3M |
| 2025-04-28 | 15.88 | 15.95 | 15.45 | 15.59 | 1.4M |
| 2025-04-25 | 15.83 | 15.99 | 15.60 | 15.80 | 1.4M |
| 2025-04-24 | 16.50 | 16.50 | 15.70 | 15.80 | 2.7M |
| 2025-04-23 | 16.51 | 16.52 | 16.34 | 16.42 | 1.5M |
| 2025-04-22 | 16.36 | 16.63 | 16.34 | 16.50 | 2.0M |
| 2025-04-21 | 16.26 | 16.58 | 15.96 | 16.43 | 1.9M |
| 2025-04-18 | 16.39 | 16.63 | 16.05 | 16.13 | 1.9M |
| 2025-04-17 | 16.44 | 16.88 | 16.30 | 16.58 | 1.8M |
| 2025-04-16 | 16.91 | 17.06 | 16.26 | 16.46 | 2.6M |
| 2025-04-15 | 17.03 | 17.49 | 16.82 | 16.93 | 3.0M |
| 2025-04-14 | 16.54 | 17.51 | 16.54 | 17.08 | 3.7M |
| 2025-04-11 | 16.11 | 16.77 | 16.11 | 16.34 | 2.9M |
| 2025-04-10 | 16.26 | 16.99 | 16.08 | 16.42 | 4.2M |
| 2025-04-09 | 15.10 | 16.15 | 14.64 | 15.91 | 5.3M |
| 2025-04-08 | 14.90 | 15.73 | 14.66 | 15.56 | 5.4M |
| 2025-04-07 | 17.00 | 17.18 | 14.21 | 14.43 | 6.3M |
| 2025-04-03 | 16.94 | 17.68 | 16.84 | 17.60 | 4.3M |
| 2025-04-02 | 17.20 | 17.49 | 17.08 | 17.13 | 2.1M |
| 2025-04-01 | 16.99 | 17.58 | 16.99 | 17.38 | 3.1M |
| 2025-03-31 | 16.66 | 17.50 | 16.51 | 17.15 | 3.2M |
| 2025-03-28 | 17.40 | 17.40 | 16.86 | 16.86 | 2.7M |
| 2025-03-27 | 17.05 | 17.58 | 16.78 | 17.39 | 3.6M |
| 2025-03-26 | 16.77 | 17.18 | 16.66 | 17.10 | 3.1M |
| 2025-03-25 | 16.67 | 16.88 | 16.44 | 16.66 | 3.0M |
| 2025-03-24 | 17.75 | 17.79 | 16.27 | 16.84 | 5.8M |
| 2025-03-21 | 17.99 | 18.36 | 17.53 | 17.75 | 5.9M |
| 2025-03-20 | 17.62 | 18.49 | 17.60 | 17.98 | 6.0M |
| 2025-03-19 | 18.12 | 18.20 | 17.55 | 17.62 | 3.6M |
| 2025-03-18 | 17.96 | 18.11 | 17.72 | 18.11 | 4.0M |
| 2025-03-17 | 17.71 | 17.97 | 17.40 | 17.84 | 4.2M |
| 2025-03-14 | 17.48 | 17.57 | 17.23 | 17.53 | 4.0M |
| 2025-03-13 | 17.99 | 18.17 | 17.19 | 17.43 | 6.0M |
| 2025-03-12 | 17.35 | 18.50 | 17.33 | 18.16 | 9.1M |
| 2025-03-11 | 16.95 | 17.35 | 16.69 | 17.35 | 5.0M |
| 2025-03-10 | 16.99 | 17.31 | 16.95 | 17.09 | 3.3M |
| 2025-03-07 | 17.17 | 17.40 | 16.76 | 16.88 | 5.2M |
| 2025-03-06 | 16.98 | 17.35 | 16.83 | 17.19 | 5.2M |
| 2025-03-05 | 17.05 | 17.34 | 16.61 | 16.98 | 4.2M |
| 2025-03-04 | 16.86 | 17.30 | 16.79 | 17.04 | 3.6M |
| 2025-03-03 | 16.75 | 17.33 | 16.66 | 16.94 | 5.1M |
| 2025-02-28 | 17.77 | 17.77 | 16.70 | 16.79 | 7.2M |
| 2025-02-27 | 17.11 | 18.10 | 16.90 | 17.90 | 10.4M |
| 2025-02-26 | 16.90 | 17.52 | 16.85 | 17.10 | 8.9M |
| 2025-02-25 | 15.63 | 17.63 | 15.53 | 16.90 | 14.4M |
| 2025-02-24 | 15.58 | 15.78 | 15.50 | 15.64 | 3.2M |
| 2025-02-21 | 15.88 | 15.98 | 15.55 | 15.74 | 5.9M |
| 2025-02-20 | 15.80 | 15.92 | 15.60 | 15.72 | 3.3M |
| 2025-02-19 | 15.52 | 15.89 | 15.49 | 15.88 | 2.9M |
| 2025-02-18 | 15.75 | 15.99 | 15.44 | 15.56 | 4.1M |
| 2025-02-17 | 16.00 | 16.07 | 15.66 | 15.91 | 4.6M |
| 2025-02-14 | 15.25 | 15.77 | 15.25 | 15.73 | 5.3M |
| 2025-02-13 | 15.58 | 15.58 | 15.21 | 15.24 | 3.7M |
| 2025-02-12 | 15.76 | 15.76 | 15.37 | 15.58 | 3.8M |
| 2025-02-11 | 15.98 | 15.98 | 15.67 | 15.69 | 4.2M |
| 2025-02-10 | 15.56 | 16.14 | 15.46 | 16.08 | 7.6M |
| 2025-02-07 | 15.15 | 15.65 | 15.08 | 15.51 | 7.0M |
| 2025-02-06 | 14.79 | 15.21 | 14.66 | 15.14 | 5.4M |
| 2025-02-05 | 14.88 | 15.07 | 14.75 | 14.88 | 3.9M |
| 2025-01-27 | 15.30 | 15.34 | 14.79 | 14.79 | 3.4M |
| 2025-01-24 | 15.41 | 15.53 | 15.01 | 15.18 | 4.8M |
| 2025-01-23 | 15.59 | 16.10 | 15.39 | 15.39 | 7.6M |
| 2025-01-22 | 15.69 | 15.85 | 15.23 | 15.31 | 4.9M |
| 2025-01-21 | 15.80 | 15.97 | 15.68 | 15.81 | 5.4M |
| 2025-01-20 | 15.75 | 16.38 | 15.46 | 15.87 | 7.4M |
| 2025-01-17 | 15.68 | 16.30 | 15.61 | 15.63 | 7.5M |
| 2025-01-16 | 16.11 | 16.53 | 15.71 | 15.80 | 11.4M |
| 2025-01-15 | 17.88 | 17.88 | 16.33 | 16.35 | 19.4M |
| 2025-01-14 | 17.59 | 19.88 | 16.86 | 18.81 | 23.8M |
| 2025-01-13 | 19.80 | 19.80 | 17.21 | 17.41 | 21.5M |