| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
20.37 |
20.65 |
20.35 |
20.65 |
660.3K |
| 09:35 |
20.65 |
21.03 |
20.65 |
20.81 |
1,003.4K |
| 09:40 |
20.81 |
20.81 |
20.70 |
20.70 |
433.8K |
| 09:45 |
20.70 |
20.70 |
20.60 |
20.64 |
165.5K |
| 09:50 |
20.65 |
20.70 |
20.64 |
20.65 |
135.0K |
| 09:55 |
20.65 |
20.65 |
20.58 |
20.58 |
270.1K |
| 10:00 |
20.58 |
20.60 |
20.52 |
20.56 |
127.7K |
| 10:05 |
20.57 |
20.60 |
20.57 |
20.59 |
37.6K |
| 10:10 |
20.58 |
20.59 |
20.55 |
20.59 |
75.8K |
| 10:15 |
20.59 |
20.59 |
20.49 |
20.49 |
126.5K |
| 10:20 |
20.48 |
20.58 |
20.48 |
20.58 |
89.0K |
| 10:25 |
20.58 |
20.61 |
20.56 |
20.61 |
53.1K |
| 10:30 |
20.61 |
20.75 |
20.61 |
20.75 |
148.6K |
| 10:35 |
20.75 |
20.81 |
20.74 |
20.79 |
111.8K |
| 10:40 |
20.77 |
20.77 |
20.70 |
20.74 |
57.5K |
| 10:45 |
20.74 |
20.76 |
20.68 |
20.72 |
81.1K |
| 10:50 |
20.74 |
20.78 |
20.72 |
20.77 |
32.1K |
| 10:55 |
20.77 |
20.77 |
20.72 |
20.72 |
105.3K |
| 11:00 |
20.72 |
20.73 |
20.70 |
20.70 |
25.0K |
| 11:05 |
20.70 |
20.70 |
20.67 |
20.67 |
89.8K |
| 11:10 |
20.67 |
20.67 |
20.62 |
20.62 |
70.9K |
| 11:15 |
20.62 |
20.64 |
20.61 |
20.62 |
41.4K |
| 11:20 |
20.64 |
20.66 |
20.63 |
20.66 |
12.4K |
| 11:25 |
20.65 |
20.67 |
20.65 |
20.66 |
11.2K |
| 11:30 |
20.67 |
20.67 |
20.67 |
20.67 |
0.2K |
| 13:00 |
20.67 |
20.77 |
20.66 |
20.66 |
229.6K |
| 13:05 |
20.65 |
20.68 |
20.65 |
20.66 |
35.0K |
| 13:10 |
20.66 |
20.66 |
20.62 |
20.64 |
49.1K |
| 13:15 |
20.65 |
20.65 |
20.61 |
20.61 |
48.8K |
| 13:20 |
20.61 |
20.64 |
20.57 |
20.62 |
98.0K |
| 13:25 |
20.63 |
20.63 |
20.61 |
20.61 |
21.4K |
| 13:30 |
20.62 |
20.72 |
20.61 |
20.66 |
143.7K |
| 13:35 |
20.66 |
20.68 |
20.63 |
20.64 |
84.8K |
| 13:40 |
20.64 |
20.64 |
20.59 |
20.59 |
77.9K |
| 13:45 |
20.59 |
20.60 |
20.58 |
20.60 |
30.0K |
| 13:50 |
20.61 |
20.61 |
20.57 |
20.58 |
49.7K |
| 13:55 |
20.58 |
20.58 |
20.56 |
20.56 |
56.7K |
| 14:00 |
20.56 |
20.56 |
20.55 |
20.55 |
61.9K |
| 14:05 |
20.55 |
20.58 |
20.53 |
20.57 |
101.2K |
| 14:10 |
20.56 |
20.58 |
20.53 |
20.56 |
73.3K |
| 14:15 |
20.56 |
20.58 |
20.56 |
20.56 |
34.9K |
| 14:20 |
20.58 |
20.60 |
20.58 |
20.59 |
23.3K |
| 14:25 |
20.59 |
20.60 |
20.58 |
20.59 |
28.0K |
| 14:30 |
20.60 |
20.66 |
20.60 |
20.63 |
45.2K |
| 14:35 |
20.64 |
20.65 |
20.62 |
20.64 |
14.6K |
| 14:40 |
20.64 |
20.65 |
20.63 |
20.64 |
57.1K |
| 14:45 |
20.64 |
20.65 |
20.62 |
20.64 |
65.3K |
| 14:50 |
20.64 |
20.64 |
20.62 |
20.62 |
86.6K |
| 14:55 |
20.62 |
20.63 |
20.60 |
20.60 |
84.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
20.01 |
21.85 |
19.85 |
21.00 |
14.3M |
| 2025-09-25 |
20.27 |
20.44 |
20.08 |
20.12 |
5.9M |
| 2025-09-24 |
20.01 |
20.34 |
19.99 |
20.26 |
3.7M |
| 2025-09-23 |
20.64 |
20.80 |
19.76 |
20.28 |
6.8M |
| 2025-09-22 |
20.37 |
21.05 |
20.30 |
20.60 |
5.6M |
| 2025-09-19 |
20.88 |
20.97 |
20.26 |
20.37 |
7.8M |
| 2025-09-18 |
21.21 |
21.60 |
20.81 |
20.96 |
6.8M |
| 2025-09-17 |
21.32 |
21.32 |
21.00 |
21.18 |
6.0M |
| 2025-09-16 |
21.21 |
21.90 |
21.00 |
21.32 |
7.3M |
| 2025-09-15 |
21.50 |
21.52 |
21.17 |
21.20 |
5.5M |
| 2025-09-12 |
21.66 |
21.90 |
21.36 |
21.50 |
6.8M |
| 2025-09-11 |
21.32 |
21.99 |
21.25 |
21.72 |
9.4M |
| 2025-09-10 |
21.18 |
21.88 |
21.11 |
21.41 |
6.6M |
| 2025-09-09 |
21.09 |
21.37 |
20.82 |
21.18 |
6.6M |
| 2025-09-08 |
21.20 |
21.33 |
20.90 |
21.05 |
7.0M |
| 2025-09-05 |
20.74 |
21.24 |
20.53 |
21.20 |
6.7M |
| 2025-09-04 |
21.23 |
21.65 |
20.46 |
20.74 |
8.7M |
| 2025-09-03 |
21.48 |
21.66 |
20.91 |
21.14 |
8.0M |
| 2025-09-02 |
22.43 |
22.43 |
21.20 |
21.45 |
15.5M |
| 2025-09-01 |
21.60 |
22.96 |
21.60 |
22.44 |
16.1M |
| 2025-08-29 |
22.27 |
22.28 |
21.80 |
21.92 |
12.1M |
| 2025-08-28 |
21.86 |
22.42 |
21.50 |
22.40 |
15.1M |
| 2025-08-27 |
22.44 |
23.05 |
21.84 |
21.88 |
19.3M |
| 2025-08-26 |
22.55 |
23.39 |
21.94 |
22.47 |
28.9M |
| 2025-08-25 |
25.10 |
25.12 |
23.40 |
23.40 |
31.3M |
| 2025-08-22 |
24.88 |
26.20 |
24.51 |
26.00 |
19.9M |
| 2025-08-21 |
25.50 |
25.60 |
24.80 |
24.93 |
12.7M |
| 2025-08-20 |
25.60 |
25.80 |
24.83 |
25.25 |
16.4M |
| 2025-08-19 |
25.19 |
25.60 |
24.37 |
25.56 |
27.6M |
| 2025-08-18 |
23.43 |
25.19 |
23.43 |
24.89 |
31.7M |
| 2025-08-15 |
21.52 |
22.96 |
21.40 |
22.90 |
17.7M |
| 2025-08-14 |
21.50 |
22.24 |
21.15 |
21.57 |
14.4M |
| 2025-08-13 |
21.45 |
21.97 |
21.41 |
21.49 |
8.8M |
| 2025-08-12 |
21.90 |
21.99 |
21.25 |
21.46 |
7.7M |
| 2025-08-11 |
21.15 |
22.09 |
21.10 |
21.95 |
9.7M |
| 2025-08-08 |
21.90 |
21.99 |
20.92 |
21.16 |
11.4M |
| 2025-08-07 |
22.63 |
23.05 |
21.83 |
21.99 |
9.3M |
| 2025-08-06 |
22.20 |
22.90 |
22.11 |
22.78 |
8.2M |
| 2025-08-05 |
22.15 |
22.85 |
22.15 |
22.41 |
9.1M |
| 2025-08-04 |
20.90 |
22.30 |
20.66 |
22.14 |
10.5M |
| 2025-08-01 |
21.06 |
21.30 |
20.90 |
21.03 |
4.1M |
| 2025-07-31 |
22.00 |
22.23 |
21.15 |
21.18 |
8.8M |
| 2025-07-30 |
22.35 |
22.38 |
21.80 |
22.04 |
6.4M |
| 2025-07-29 |
21.66 |
22.49 |
21.33 |
22.43 |
12.4M |
| 2025-07-28 |
21.22 |
22.32 |
21.00 |
21.90 |
12.2M |
| 2025-07-25 |
20.97 |
21.17 |
20.70 |
21.17 |
5.1M |
| 2025-07-24 |
21.16 |
21.43 |
20.74 |
20.97 |
6.9M |
| 2025-07-23 |
21.85 |
21.95 |
21.19 |
21.28 |
7.3M |
| 2025-07-22 |
22.58 |
22.59 |
21.86 |
21.95 |
7.2M |
| 2025-07-21 |
21.71 |
22.88 |
21.61 |
22.59 |
10.5M |
| 2025-07-18 |
21.81 |
22.07 |
21.34 |
21.72 |
6.4M |
| 2025-07-17 |
21.29 |
21.92 |
21.23 |
21.63 |
6.2M |
| 2025-07-16 |
21.34 |
21.70 |
21.25 |
21.29 |
5.1M |
| 2025-07-15 |
21.50 |
21.59 |
21.15 |
21.33 |
4.1M |
| 2025-07-14 |
21.51 |
21.71 |
21.29 |
21.50 |
3.3M |
| 2025-07-11 |
21.40 |
21.74 |
21.15 |
21.63 |
4.9M |
| 2025-07-10 |
21.82 |
21.93 |
21.38 |
21.44 |
5.2M |
| 2025-07-09 |
22.22 |
22.43 |
21.74 |
21.81 |
7.4M |
| 2025-07-08 |
22.00 |
22.57 |
21.76 |
22.22 |
9.6M |
| 2025-07-07 |
21.44 |
21.90 |
21.40 |
21.72 |
4.9M |
| 2025-07-04 |
21.75 |
21.87 |
21.46 |
21.61 |
6.4M |
| 2025-07-03 |
21.57 |
21.84 |
21.30 |
21.77 |
7.0M |
| 2025-07-02 |
22.12 |
22.39 |
21.43 |
21.55 |
10.6M |
| 2025-07-01 |
22.75 |
23.07 |
22.20 |
22.39 |
10.2M |
| 2025-06-30 |
22.58 |
23.39 |
22.57 |
22.80 |
10.7M |
| 2025-06-27 |
23.94 |
23.96 |
21.67 |
22.89 |
20.4M |
| 2025-06-26 |
25.02 |
25.47 |
23.80 |
23.96 |
14.3M |
| 2025-06-25 |
23.50 |
25.56 |
23.50 |
25.40 |
16.6M |
| 2025-06-24 |
23.99 |
24.60 |
23.48 |
23.76 |
14.5M |
| 2025-06-23 |
24.02 |
24.02 |
23.19 |
23.81 |
9.9M |
| 2025-06-20 |
24.50 |
25.20 |
23.50 |
24.26 |
11.3M |
| 2025-06-19 |
25.11 |
25.46 |
24.38 |
24.49 |
8.9M |
| 2025-06-18 |
24.96 |
25.48 |
24.65 |
25.20 |
7.3M |
| 2025-06-17 |
25.57 |
26.35 |
24.85 |
25.22 |
11.5M |
| 2025-06-16 |
24.51 |
26.05 |
24.30 |
25.82 |
13.8M |
| 2025-06-13 |
25.05 |
25.43 |
24.61 |
24.78 |
9.2M |
| 2025-06-12 |
24.90 |
25.35 |
24.56 |
25.25 |
10.6M |
| 2025-06-11 |
25.15 |
25.54 |
24.76 |
25.00 |
8.4M |
| 2025-06-10 |
24.82 |
25.77 |
24.56 |
25.04 |
14.9M |
| 2025-06-09 |
24.11 |
25.49 |
24.11 |
25.20 |
18.5M |
| 2025-06-06 |
23.10 |
24.29 |
22.78 |
23.79 |
22.5M |
| 2025-06-05 |
20.90 |
23.17 |
20.90 |
23.17 |
11.7M |
| 2025-06-04 |
22.88 |
23.93 |
21.00 |
21.06 |
24.3M |
| 2025-06-03 |
22.25 |
23.19 |
22.25 |
23.02 |
9.9M |
| 2025-05-30 |
23.40 |
23.40 |
22.54 |
22.73 |
12.1M |
| 2025-05-29 |
21.95 |
23.12 |
21.60 |
22.72 |
14.6M |
| 2025-05-28 |
21.30 |
22.18 |
20.38 |
21.95 |
14.7M |
| 2025-05-27 |
20.28 |
21.40 |
20.00 |
20.92 |
14.3M |
| 2025-05-26 |
19.49 |
20.44 |
19.48 |
19.91 |
7.3M |
| 2025-05-23 |
19.50 |
19.97 |
19.26 |
19.38 |
5.7M |
| 2025-05-22 |
20.00 |
20.01 |
19.37 |
19.45 |
4.8M |
| 2025-05-21 |
20.32 |
20.92 |
19.78 |
19.80 |
8.2M |
| 2025-05-20 |
19.57 |
20.85 |
19.41 |
20.49 |
9.9M |
| 2025-05-19 |
18.55 |
20.13 |
18.55 |
19.58 |
10.1M |
| 2025-05-16 |
18.18 |
18.75 |
18.18 |
18.55 |
3.1M |
| 2025-05-15 |
18.38 |
18.65 |
18.19 |
18.36 |
3.6M |
| 2025-05-14 |
18.70 |
18.99 |
18.25 |
18.43 |
7.3M |
| 2025-05-13 |
19.27 |
19.50 |
18.45 |
18.72 |
5.4M |
| 2025-05-12 |
19.06 |
19.21 |
18.84 |
19.08 |
4.7M |
| 2025-05-09 |
19.22 |
19.24 |
18.53 |
18.78 |
5.2M |
| 2025-05-08 |
18.60 |
19.34 |
18.50 |
19.24 |
7.3M |
| 2025-05-07 |
18.51 |
18.97 |
18.44 |
18.60 |
6.6M |
| 2025-05-06 |
17.80 |
18.49 |
17.80 |
18.23 |
5.5M |
| 2025-04-30 |
17.71 |
17.99 |
17.60 |
17.68 |
4.5M |
| 2025-04-29 |
17.56 |
18.20 |
17.56 |
17.76 |
4.7M |
| 2025-04-28 |
18.80 |
18.80 |
17.33 |
17.77 |
12.8M |
| 2025-04-25 |
17.09 |
18.99 |
17.09 |
18.99 |
11.2M |
| 2025-04-24 |
17.66 |
17.85 |
17.01 |
17.26 |
7.0M |
| 2025-04-23 |
17.90 |
18.21 |
17.61 |
17.70 |
6.5M |
| 2025-04-22 |
18.27 |
18.50 |
17.85 |
18.04 |
6.0M |
| 2025-04-21 |
17.54 |
18.40 |
17.41 |
18.40 |
5.1M |
| 2025-04-18 |
17.67 |
18.30 |
17.44 |
17.69 |
6.1M |
| 2025-04-17 |
17.43 |
18.14 |
17.38 |
17.68 |
4.9M |
| 2025-04-16 |
17.84 |
18.52 |
17.39 |
17.68 |
6.3M |
| 2025-04-15 |
18.15 |
18.15 |
17.45 |
17.99 |
6.7M |
| 2025-04-14 |
17.29 |
18.00 |
16.89 |
17.91 |
11.9M |
| 2025-04-11 |
15.93 |
17.09 |
15.67 |
16.71 |
12.1M |
| 2025-04-10 |
15.53 |
16.46 |
15.53 |
15.93 |
12.3M |
| 2025-04-09 |
15.00 |
15.47 |
13.68 |
15.22 |
18.4M |
| 2025-04-08 |
15.56 |
16.57 |
15.20 |
15.20 |
9.9M |
| 2025-04-07 |
16.91 |
17.50 |
16.89 |
16.89 |
2.9M |
| 2025-04-03 |
18.90 |
19.29 |
18.55 |
18.77 |
5.3M |
| 2025-04-02 |
19.72 |
19.72 |
18.97 |
19.05 |
6.0M |
| 2025-04-01 |
19.89 |
20.05 |
19.48 |
19.55 |
5.9M |
| 2025-03-31 |
20.00 |
20.48 |
18.50 |
19.77 |
18.7M |
| 2025-03-28 |
22.71 |
22.93 |
20.45 |
20.55 |
22.4M |
| 2025-03-27 |
23.86 |
24.12 |
22.30 |
22.72 |
13.2M |
| 2025-03-26 |
22.86 |
23.92 |
22.71 |
23.74 |
10.2M |
| 2025-03-25 |
22.67 |
23.58 |
22.30 |
22.86 |
9.2M |
| 2025-03-24 |
21.07 |
23.12 |
21.05 |
22.89 |
12.9M |
| 2025-03-21 |
21.70 |
21.87 |
21.08 |
21.28 |
5.6M |
| 2025-03-20 |
21.92 |
22.36 |
21.68 |
21.74 |
4.5M |
| 2025-03-19 |
21.80 |
22.01 |
21.32 |
21.88 |
6.0M |
| 2025-03-18 |
22.92 |
22.97 |
21.37 |
21.80 |
13.1M |
| 2025-03-17 |
22.93 |
23.16 |
22.16 |
22.85 |
7.1M |
| 2025-03-14 |
22.13 |
23.02 |
22.13 |
22.63 |
7.9M |
| 2025-03-13 |
22.66 |
22.74 |
21.98 |
22.27 |
6.6M |
| 2025-03-12 |
22.97 |
23.08 |
22.57 |
22.64 |
6.1M |
| 2025-03-11 |
22.65 |
22.94 |
22.31 |
22.64 |
6.3M |
| 2025-03-10 |
23.35 |
23.70 |
22.45 |
22.70 |
9.8M |
| 2025-03-07 |
23.97 |
24.29 |
23.24 |
23.35 |
10.4M |
| 2025-03-06 |
22.94 |
24.20 |
22.93 |
23.86 |
13.9M |
| 2025-03-05 |
22.49 |
23.90 |
22.33 |
22.94 |
26.3M |
| 2025-03-04 |
20.80 |
22.57 |
20.53 |
22.57 |
13.1M |
| 2025-03-03 |
19.43 |
21.23 |
19.29 |
20.52 |
22.1M |
| 2025-02-28 |
20.08 |
21.07 |
19.28 |
19.30 |
9.8M |
| 2025-02-27 |
20.25 |
20.76 |
19.78 |
20.18 |
7.1M |
| 2025-02-26 |
20.23 |
20.55 |
19.91 |
20.16 |
7.3M |
| 2025-02-25 |
19.97 |
21.21 |
19.81 |
20.22 |
12.0M |
| 2025-02-24 |
20.80 |
20.95 |
19.82 |
20.11 |
8.1M |
| 2025-02-21 |
20.91 |
21.07 |
20.45 |
20.68 |
9.2M |
| 2025-02-20 |
21.04 |
21.13 |
20.30 |
21.02 |
15.6M |
| 2025-02-19 |
19.00 |
21.26 |
19.00 |
21.12 |
25.3M |
| 2025-02-18 |
18.86 |
20.89 |
18.86 |
20.05 |
26.9M |
| 2025-02-17 |
18.88 |
19.24 |
18.60 |
18.99 |
5.2M |
| 2025-02-14 |
19.11 |
19.34 |
18.80 |
18.92 |
5.8M |
| 2025-02-13 |
19.37 |
19.37 |
18.84 |
19.14 |
5.7M |
| 2025-02-12 |
19.02 |
19.35 |
18.95 |
19.31 |
5.8M |
| 2025-02-11 |
19.38 |
19.49 |
18.85 |
19.13 |
7.7M |
| 2025-02-10 |
20.28 |
20.28 |
18.94 |
19.51 |
14.1M |
| 2025-02-07 |
20.00 |
20.99 |
19.85 |
20.31 |
10.0M |
| 2025-02-06 |
20.51 |
21.08 |
19.88 |
20.08 |
11.6M |
| 2025-02-05 |
20.50 |
20.89 |
20.42 |
20.49 |
7.1M |
| 2025-01-27 |
19.51 |
21.13 |
19.51 |
20.50 |
12.8M |
| 2025-01-24 |
19.50 |
20.09 |
19.33 |
19.36 |
6.9M |
| 2025-01-23 |
20.05 |
20.19 |
19.63 |
19.64 |
7.1M |
| 2025-01-22 |
19.57 |
20.13 |
19.46 |
19.82 |
5.3M |
| 2025-01-21 |
19.96 |
20.18 |
19.04 |
19.88 |
8.7M |
| 2025-01-20 |
20.60 |
20.66 |
19.80 |
19.97 |
6.8M |
| 2025-01-17 |
20.13 |
20.75 |
19.74 |
20.49 |
7.8M |
| 2025-01-16 |
19.84 |
20.39 |
19.61 |
20.12 |
7.2M |
| 2025-01-15 |
20.45 |
20.45 |
19.41 |
19.83 |
8.0M |
| 2025-01-14 |
18.07 |
19.88 |
18.06 |
19.88 |
9.6M |
| 2025-01-13 |
18.29 |
18.65 |
17.90 |
18.07 |
4.8M |
| 2025-01-10 |
19.20 |
19.42 |
18.70 |
18.71 |
6.7M |
| 2025-01-09 |
18.50 |
19.73 |
18.30 |
19.12 |
9.6M |
| 2025-01-08 |
18.65 |
18.65 |
17.60 |
18.50 |
7.9M |
| 2025-01-07 |
17.60 |
18.94 |
17.59 |
18.73 |
8.6M |
| 2025-01-06 |
17.30 |
18.40 |
16.45 |
17.59 |
9.8M |
| 2025-01-03 |
18.57 |
18.75 |
17.00 |
17.14 |
10.6M |
| 2025-01-02 |
19.21 |
19.50 |
18.31 |
18.57 |
8.4M |