| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
20.47 |
20.51 |
20.31 |
20.34 |
70.1K |
| 09:35 |
20.33 |
20.40 |
20.31 |
20.40 |
61.0K |
| 09:40 |
20.41 |
20.51 |
20.40 |
20.49 |
26.9K |
| 09:45 |
20.47 |
20.50 |
20.40 |
20.40 |
39.8K |
| 09:50 |
20.39 |
20.41 |
20.35 |
20.35 |
32.5K |
| 09:55 |
20.35 |
20.42 |
20.31 |
20.39 |
37.1K |
| 10:00 |
20.38 |
20.44 |
20.38 |
20.41 |
18.1K |
| 10:05 |
20.41 |
20.50 |
20.41 |
20.49 |
42.4K |
| 10:10 |
20.48 |
20.53 |
20.47 |
20.53 |
95.2K |
| 10:15 |
20.53 |
20.55 |
20.51 |
20.55 |
22.2K |
| 10:20 |
20.55 |
20.65 |
20.55 |
20.61 |
45.7K |
| 10:25 |
20.62 |
20.65 |
20.61 |
20.65 |
25.5K |
| 10:30 |
20.65 |
20.65 |
20.58 |
20.60 |
15.5K |
| 10:35 |
20.59 |
20.61 |
20.58 |
20.58 |
3.5K |
| 10:40 |
20.57 |
20.60 |
20.57 |
20.59 |
25.7K |
| 10:45 |
20.59 |
20.61 |
20.59 |
20.60 |
8.4K |
| 10:50 |
20.60 |
20.62 |
20.60 |
20.61 |
4.8K |
| 10:55 |
20.61 |
20.61 |
20.57 |
20.60 |
13.9K |
| 11:00 |
20.60 |
20.61 |
20.58 |
20.60 |
12.5K |
| 11:05 |
20.59 |
20.59 |
20.57 |
20.58 |
15.3K |
| 11:10 |
20.59 |
20.59 |
20.58 |
20.59 |
3.8K |
| 11:15 |
20.59 |
20.59 |
20.58 |
20.58 |
0.5K |
| 11:20 |
20.59 |
20.59 |
20.58 |
20.58 |
1.4K |
| 11:25 |
20.58 |
20.60 |
20.58 |
20.59 |
10.5K |
| 13:00 |
20.58 |
20.88 |
20.58 |
20.78 |
104.2K |
| 13:05 |
20.78 |
20.88 |
20.74 |
20.75 |
99.5K |
| 13:10 |
20.75 |
20.80 |
20.75 |
20.80 |
17.4K |
| 13:15 |
20.78 |
20.83 |
20.72 |
20.74 |
37.5K |
| 13:20 |
20.74 |
20.80 |
20.72 |
20.74 |
30.1K |
| 13:25 |
20.79 |
20.79 |
20.75 |
20.75 |
5.9K |
| 13:30 |
20.77 |
20.77 |
20.70 |
20.75 |
27.3K |
| 13:35 |
20.76 |
20.76 |
20.72 |
20.74 |
13.6K |
| 13:40 |
20.73 |
20.77 |
20.72 |
20.77 |
19.6K |
| 13:45 |
20.77 |
20.80 |
20.76 |
20.79 |
25.0K |
| 13:50 |
20.78 |
20.79 |
20.72 |
20.74 |
18.6K |
| 13:55 |
20.75 |
20.76 |
20.71 |
20.76 |
25.4K |
| 14:00 |
20.78 |
20.85 |
20.72 |
20.83 |
46.2K |
| 14:05 |
20.82 |
20.83 |
20.80 |
20.80 |
20.4K |
| 14:10 |
20.80 |
20.82 |
20.77 |
20.77 |
8.1K |
| 14:15 |
20.77 |
20.79 |
20.76 |
20.79 |
17.6K |
| 14:20 |
20.78 |
20.80 |
20.77 |
20.77 |
7.0K |
| 14:25 |
20.76 |
20.77 |
20.73 |
20.77 |
13.8K |
| 14:30 |
20.73 |
20.76 |
20.70 |
20.71 |
20.7K |
| 14:35 |
20.72 |
20.74 |
20.71 |
20.73 |
27.8K |
| 14:40 |
20.74 |
20.76 |
20.73 |
20.74 |
29.0K |
| 14:45 |
20.73 |
20.76 |
20.72 |
20.73 |
17.4K |
| 14:50 |
20.73 |
20.76 |
20.73 |
20.75 |
32.5K |
| 14:55 |
20.75 |
20.79 |
20.75 |
20.76 |
47.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
21.00 |
21.04 |
20.82 |
21.04 |
1.5M |
| 2025-09-29 |
20.76 |
21.13 |
20.53 |
21.04 |
2.3M |
| 2025-09-26 |
20.52 |
20.92 |
20.30 |
20.76 |
1.4M |
| 2025-09-25 |
20.95 |
21.01 |
20.51 |
20.51 |
1.6M |
| 2025-09-24 |
20.70 |
21.22 |
20.70 |
20.93 |
1.9M |
| 2025-09-23 |
20.38 |
20.76 |
19.93 |
20.71 |
2.6M |
| 2025-09-22 |
20.62 |
20.65 |
20.27 |
20.54 |
1.0M |
| 2025-09-19 |
20.25 |
20.60 |
20.21 |
20.52 |
1.4M |
| 2025-09-18 |
20.56 |
20.68 |
20.10 |
20.25 |
2.1M |
| 2025-09-17 |
20.66 |
20.73 |
20.56 |
20.56 |
1.4M |
| 2025-09-16 |
20.77 |
20.90 |
20.63 |
20.71 |
1.2M |
| 2025-09-15 |
20.83 |
21.01 |
20.75 |
20.76 |
1.1M |
| 2025-09-12 |
21.38 |
21.38 |
20.83 |
20.87 |
1.6M |
| 2025-09-11 |
21.00 |
21.05 |
20.61 |
20.91 |
1.6M |
| 2025-09-10 |
20.70 |
21.09 |
20.67 |
20.99 |
1.3M |
| 2025-09-09 |
20.93 |
20.95 |
20.61 |
20.70 |
1.1M |
| 2025-09-08 |
20.85 |
21.08 |
20.77 |
20.95 |
1.3M |
| 2025-09-05 |
20.65 |
20.77 |
20.37 |
20.77 |
1.3M |
| 2025-09-04 |
20.47 |
20.84 |
20.33 |
20.64 |
1.7M |
| 2025-09-03 |
20.94 |
21.08 |
20.46 |
20.47 |
1.4M |
| 2025-09-02 |
21.40 |
21.40 |
20.68 |
21.00 |
2.4M |
| 2025-09-01 |
21.06 |
21.41 |
20.88 |
21.36 |
2.0M |
| 2025-08-29 |
21.00 |
21.14 |
20.90 |
21.10 |
1.9M |
| 2025-08-28 |
21.34 |
21.60 |
20.42 |
20.99 |
4.5M |
| 2025-08-27 |
22.48 |
22.49 |
21.45 |
21.46 |
4.5M |
| 2025-08-26 |
22.26 |
22.58 |
22.16 |
22.37 |
3.5M |
| 2025-08-25 |
22.11 |
22.29 |
22.01 |
22.28 |
3.3M |
| 2025-08-22 |
22.42 |
22.49 |
21.95 |
22.12 |
3.3M |
| 2025-08-21 |
22.16 |
22.64 |
22.00 |
22.42 |
4.8M |
| 2025-08-20 |
22.00 |
22.26 |
21.89 |
22.16 |
2.8M |
| 2025-08-19 |
22.28 |
22.28 |
21.80 |
22.14 |
5.0M |
| 2025-08-18 |
22.60 |
22.73 |
22.28 |
22.32 |
6.4M |
| 2025-08-15 |
22.39 |
22.69 |
22.04 |
22.60 |
7.4M |
| 2025-08-14 |
24.00 |
24.15 |
22.35 |
22.39 |
12.2M |
| 2025-08-13 |
24.60 |
25.17 |
23.70 |
23.89 |
16.2M |
| 2025-08-12 |
22.29 |
24.52 |
22.15 |
24.52 |
15.7M |
| 2025-08-11 |
21.85 |
22.76 |
21.69 |
22.29 |
8.3M |
| 2025-08-08 |
21.45 |
22.19 |
21.42 |
21.84 |
6.8M |
| 2025-08-07 |
21.28 |
21.63 |
21.12 |
21.44 |
4.9M |
| 2025-08-06 |
21.10 |
21.41 |
20.85 |
21.29 |
4.1M |
| 2025-08-05 |
21.20 |
21.20 |
20.80 |
21.04 |
2.9M |
| 2025-08-04 |
20.90 |
21.47 |
20.74 |
21.10 |
4.8M |
| 2025-08-01 |
20.77 |
21.16 |
20.50 |
21.07 |
4.1M |
| 2025-07-31 |
21.25 |
21.26 |
20.59 |
20.70 |
5.2M |
| 2025-07-30 |
20.47 |
21.29 |
20.45 |
21.28 |
9.1M |
| 2025-07-29 |
20.35 |
20.74 |
20.29 |
20.47 |
3.0M |
| 2025-07-28 |
20.56 |
20.57 |
20.27 |
20.43 |
1.7M |
| 2025-07-25 |
20.23 |
20.53 |
20.20 |
20.42 |
2.4M |
| 2025-07-24 |
20.10 |
20.34 |
20.10 |
20.27 |
1.8M |
| 2025-07-23 |
20.53 |
20.54 |
20.17 |
20.19 |
2.7M |
| 2025-07-22 |
20.35 |
20.57 |
20.19 |
20.52 |
3.7M |
| 2025-07-21 |
20.18 |
20.46 |
20.11 |
20.37 |
2.6M |
| 2025-07-18 |
20.29 |
20.34 |
20.11 |
20.18 |
1.9M |
| 2025-07-17 |
20.18 |
20.40 |
20.13 |
20.30 |
2.1M |
| 2025-07-16 |
20.16 |
20.30 |
20.08 |
20.19 |
1.7M |
| 2025-07-15 |
20.41 |
20.46 |
20.02 |
20.16 |
2.8M |
| 2025-07-14 |
20.05 |
20.66 |
20.05 |
20.49 |
3.9M |
| 2025-07-11 |
20.26 |
20.28 |
20.08 |
20.14 |
2.6M |
| 2025-07-10 |
20.06 |
20.53 |
19.92 |
20.28 |
2.6M |
| 2025-07-09 |
20.42 |
20.43 |
20.01 |
20.07 |
3.0M |
| 2025-07-08 |
20.30 |
20.41 |
20.10 |
20.41 |
3.5M |
| 2025-07-07 |
20.13 |
20.31 |
20.00 |
20.23 |
3.1M |
| 2025-07-04 |
20.24 |
20.58 |
20.13 |
20.13 |
3.9M |
| 2025-07-03 |
20.90 |
21.03 |
20.37 |
20.41 |
4.8M |
| 2025-07-02 |
20.87 |
21.17 |
20.60 |
21.00 |
4.6M |
| 2025-07-01 |
21.40 |
21.40 |
20.47 |
21.06 |
8.1M |
| 2025-06-30 |
20.80 |
22.05 |
20.27 |
21.54 |
9.0M |
| 2025-06-27 |
21.94 |
22.40 |
21.01 |
21.04 |
9.4M |
| 2025-06-26 |
21.09 |
22.64 |
20.63 |
22.20 |
11.2M |
| 2025-06-25 |
20.94 |
21.34 |
20.64 |
21.32 |
8.5M |
| 2025-06-24 |
20.50 |
21.40 |
20.50 |
21.16 |
11.9M |
| 2025-06-23 |
21.59 |
23.39 |
20.73 |
22.64 |
13.4M |
| 2025-06-20 |
19.98 |
22.22 |
19.70 |
21.26 |
9.4M |
| 2025-06-19 |
20.50 |
21.40 |
19.49 |
20.70 |
9.3M |
| 2025-06-18 |
21.03 |
23.00 |
20.42 |
22.31 |
10.1M |
| 2025-06-17 |
20.97 |
21.23 |
20.21 |
21.03 |
7.3M |
| 2025-06-16 |
20.83 |
21.80 |
20.38 |
21.49 |
12.0M |
| 2025-06-13 |
19.00 |
20.78 |
19.00 |
20.78 |
10.2M |
| 2025-06-12 |
18.81 |
19.00 |
18.77 |
18.89 |
0.9M |
| 2025-06-11 |
18.86 |
19.05 |
18.77 |
18.87 |
1.1M |
| 2025-06-10 |
18.82 |
18.93 |
18.58 |
18.81 |
1.6M |
| 2025-06-09 |
18.89 |
18.89 |
18.72 |
18.88 |
1.0M |
| 2025-06-06 |
18.71 |
18.85 |
18.64 |
18.85 |
0.8M |
| 2025-06-05 |
18.78 |
18.97 |
18.61 |
18.74 |
0.8M |
| 2025-06-04 |
18.62 |
18.83 |
18.54 |
18.83 |
0.9M |
| 2025-06-03 |
18.91 |
19.03 |
18.50 |
18.62 |
1.8M |
| 2025-05-30 |
19.24 |
19.28 |
18.91 |
19.01 |
1.0M |
| 2025-05-29 |
18.99 |
19.24 |
18.88 |
19.24 |
1.0M |
| 2025-05-28 |
18.92 |
19.13 |
18.88 |
19.02 |
0.6M |
| 2025-05-27 |
18.85 |
18.99 |
18.65 |
18.98 |
0.9M |
| 2025-05-26 |
18.80 |
19.09 |
18.72 |
18.85 |
0.9M |
| 2025-05-23 |
18.99 |
19.24 |
18.89 |
18.90 |
1.0M |
| 2025-05-22 |
19.27 |
19.35 |
18.94 |
18.99 |
1.1M |
| 2025-05-21 |
19.41 |
19.61 |
19.17 |
19.20 |
1.0M |
| 2025-05-20 |
19.19 |
19.42 |
19.12 |
19.41 |
1.1M |
| 2025-05-19 |
19.38 |
19.57 |
19.13 |
19.19 |
1.1M |
| 2025-05-16 |
18.98 |
19.43 |
18.98 |
19.30 |
1.4M |
| 2025-05-15 |
18.77 |
19.09 |
18.77 |
18.95 |
0.8M |
| 2025-05-14 |
19.07 |
19.07 |
18.72 |
18.92 |
0.9M |
| 2025-05-13 |
19.29 |
19.38 |
18.85 |
18.98 |
1.4M |
| 2025-05-12 |
19.21 |
19.33 |
18.98 |
19.25 |
1.4M |
| 2025-05-09 |
19.24 |
19.27 |
19.04 |
19.13 |
0.8M |
| 2025-05-08 |
18.97 |
19.22 |
18.90 |
19.20 |
1.3M |
| 2025-05-07 |
18.98 |
19.28 |
18.90 |
19.06 |
1.6M |
| 2025-05-06 |
18.47 |
18.96 |
18.47 |
18.95 |
1.5M |
| 2025-04-30 |
18.39 |
18.70 |
18.28 |
18.48 |
1.4M |
| 2025-04-29 |
18.24 |
18.57 |
18.04 |
18.43 |
1.4M |
| 2025-04-28 |
18.40 |
18.54 |
18.06 |
18.15 |
1.2M |
| 2025-04-25 |
18.40 |
18.70 |
18.29 |
18.43 |
1.3M |
| 2025-04-24 |
18.37 |
18.51 |
18.14 |
18.40 |
1.0M |
| 2025-04-23 |
18.22 |
18.35 |
18.12 |
18.34 |
0.9M |
| 2025-04-22 |
18.13 |
18.33 |
18.05 |
18.18 |
1.0M |
| 2025-04-21 |
17.49 |
18.17 |
17.42 |
18.13 |
1.6M |
| 2025-04-18 |
18.53 |
18.90 |
17.41 |
17.66 |
1.9M |
| 2025-04-17 |
17.15 |
17.63 |
17.14 |
17.56 |
0.6M |
| 2025-04-16 |
17.45 |
17.65 |
17.04 |
17.34 |
0.7M |
| 2025-04-15 |
17.58 |
17.67 |
17.33 |
17.55 |
0.7M |
| 2025-04-14 |
17.28 |
17.80 |
17.28 |
17.50 |
0.8M |
| 2025-04-11 |
17.36 |
17.46 |
17.08 |
17.17 |
0.8M |
| 2025-04-10 |
16.99 |
17.51 |
16.99 |
17.33 |
1.5M |
| 2025-04-09 |
16.75 |
16.94 |
15.60 |
16.79 |
1.9M |
| 2025-04-08 |
17.20 |
17.20 |
16.11 |
16.87 |
1.8M |
| 2025-04-07 |
18.02 |
18.30 |
17.00 |
17.00 |
2.1M |
| 2025-04-03 |
19.05 |
19.16 |
18.75 |
18.89 |
1.4M |
| 2025-04-02 |
18.38 |
19.31 |
18.35 |
19.04 |
2.6M |
| 2025-04-01 |
17.92 |
18.59 |
17.92 |
18.52 |
1.8M |
| 2025-03-31 |
18.22 |
18.29 |
17.77 |
17.94 |
1.3M |
| 2025-03-28 |
18.50 |
18.57 |
18.10 |
18.24 |
1.0M |
| 2025-03-27 |
18.50 |
18.75 |
18.40 |
18.51 |
1.0M |
| 2025-03-26 |
18.37 |
18.79 |
18.26 |
18.67 |
1.5M |
| 2025-03-25 |
18.97 |
18.99 |
18.23 |
18.37 |
2.1M |
| 2025-03-24 |
18.33 |
18.44 |
17.82 |
18.22 |
1.3M |
| 2025-03-21 |
18.42 |
18.58 |
18.23 |
18.33 |
1.0M |
| 2025-03-20 |
18.68 |
18.72 |
18.43 |
18.49 |
1.0M |
| 2025-03-19 |
18.63 |
18.81 |
18.47 |
18.68 |
1.2M |
| 2025-03-18 |
18.78 |
18.84 |
18.50 |
18.63 |
1.3M |
| 2025-03-17 |
18.66 |
18.94 |
18.45 |
18.79 |
2.4M |
| 2025-03-14 |
18.36 |
18.75 |
18.18 |
18.58 |
2.5M |
| 2025-03-13 |
18.08 |
18.43 |
17.91 |
18.29 |
2.3M |
| 2025-03-12 |
17.88 |
18.25 |
17.68 |
18.10 |
1.8M |
| 2025-03-11 |
17.94 |
17.94 |
17.46 |
17.82 |
1.5M |
| 2025-03-10 |
17.60 |
18.02 |
17.56 |
17.98 |
1.1M |
| 2025-03-07 |
17.96 |
18.05 |
17.70 |
17.75 |
1.1M |
| 2025-03-06 |
17.86 |
17.97 |
17.71 |
17.97 |
0.9M |
| 2025-03-05 |
18.27 |
18.29 |
17.79 |
17.85 |
1.0M |
| 2025-03-04 |
17.80 |
18.08 |
17.62 |
18.07 |
1.2M |
| 2025-03-03 |
17.31 |
17.95 |
17.31 |
17.80 |
1.7M |
| 2025-02-28 |
17.47 |
17.77 |
17.35 |
17.37 |
0.9M |
| 2025-02-27 |
17.53 |
17.74 |
17.30 |
17.54 |
0.8M |
| 2025-02-26 |
17.45 |
17.66 |
17.40 |
17.63 |
0.7M |
| 2025-02-25 |
17.49 |
17.58 |
17.36 |
17.45 |
0.9M |
| 2025-02-24 |
17.35 |
17.64 |
17.29 |
17.60 |
0.9M |
| 2025-02-21 |
17.64 |
17.81 |
17.24 |
17.36 |
1.3M |
| 2025-02-20 |
17.58 |
17.83 |
17.58 |
17.73 |
0.7M |
| 2025-02-19 |
17.50 |
17.70 |
17.50 |
17.68 |
0.8M |
| 2025-02-18 |
17.92 |
18.20 |
17.46 |
17.56 |
1.4M |
| 2025-02-17 |
17.94 |
18.04 |
17.73 |
17.97 |
1.1M |
| 2025-02-14 |
17.80 |
18.01 |
17.79 |
17.89 |
0.7M |
| 2025-02-13 |
18.30 |
18.30 |
17.90 |
17.91 |
1.1M |
| 2025-02-12 |
18.28 |
18.45 |
18.06 |
18.33 |
1.0M |
| 2025-02-11 |
18.49 |
18.49 |
18.24 |
18.31 |
0.9M |
| 2025-02-10 |
18.21 |
18.40 |
18.15 |
18.39 |
1.1M |
| 2025-02-07 |
18.08 |
18.39 |
18.00 |
18.21 |
1.3M |
| 2025-02-06 |
17.90 |
18.08 |
17.50 |
18.08 |
1.1M |
| 2025-02-05 |
17.89 |
18.09 |
17.51 |
17.66 |
1.3M |
| 2025-01-27 |
17.66 |
18.16 |
17.66 |
17.87 |
1.1M |
| 2025-01-24 |
17.68 |
17.79 |
17.40 |
17.60 |
0.9M |
| 2025-01-23 |
18.00 |
18.20 |
17.68 |
17.71 |
0.9M |
| 2025-01-22 |
17.73 |
17.96 |
17.72 |
17.79 |
0.7M |
| 2025-01-21 |
18.23 |
18.43 |
17.72 |
17.90 |
1.0M |
| 2025-01-20 |
17.97 |
18.44 |
17.63 |
18.23 |
1.4M |
| 2025-01-17 |
17.76 |
17.85 |
17.58 |
17.74 |
0.8M |
| 2025-01-16 |
17.93 |
18.08 |
17.57 |
17.82 |
1.3M |
| 2025-01-15 |
17.54 |
18.19 |
17.40 |
17.99 |
2.3M |
| 2025-01-14 |
17.20 |
17.62 |
17.16 |
17.56 |
2.0M |
| 2025-01-13 |
17.07 |
17.20 |
16.76 |
17.13 |
1.4M |
| 2025-01-10 |
18.10 |
18.30 |
17.04 |
17.07 |
3.3M |
| 2025-01-09 |
18.53 |
18.85 |
18.28 |
18.30 |
2.6M |
| 2025-01-08 |
19.57 |
19.57 |
18.50 |
18.89 |
3.1M |
| 2025-01-07 |
19.30 |
19.72 |
19.15 |
19.63 |
3.6M |
| 2025-01-06 |
19.22 |
19.77 |
18.70 |
19.50 |
5.0M |
| 2025-01-03 |
18.55 |
19.49 |
18.13 |
19.21 |
5.2M |
| 2025-01-02 |
18.64 |
18.98 |
18.10 |
18.69 |
3.9M |