| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
21.01 |
21.20 |
20.91 |
20.98 |
993.5K |
| 09:35 |
20.98 |
21.17 |
20.95 |
21.01 |
278.3K |
| 09:40 |
21.02 |
21.03 |
20.74 |
20.93 |
496.8K |
| 09:45 |
20.93 |
20.98 |
20.80 |
20.80 |
250.0K |
| 09:50 |
20.80 |
20.81 |
20.61 |
20.66 |
402.0K |
| 09:55 |
20.68 |
20.75 |
20.58 |
20.59 |
357.2K |
| 10:00 |
20.59 |
20.70 |
20.58 |
20.70 |
316.2K |
| 10:05 |
20.70 |
20.74 |
20.68 |
20.70 |
139.1K |
| 10:10 |
20.72 |
20.78 |
20.70 |
20.74 |
111.4K |
| 10:15 |
20.74 |
20.81 |
20.69 |
20.81 |
146.0K |
| 10:20 |
20.80 |
20.81 |
20.74 |
20.74 |
93.3K |
| 10:25 |
20.74 |
20.92 |
20.74 |
20.91 |
88.6K |
| 10:30 |
20.91 |
20.91 |
20.86 |
20.86 |
80.7K |
| 10:35 |
20.86 |
20.86 |
20.77 |
20.78 |
105.5K |
| 10:40 |
20.77 |
20.78 |
20.71 |
20.72 |
77.2K |
| 10:45 |
20.73 |
20.75 |
20.69 |
20.69 |
74.9K |
| 10:50 |
20.69 |
20.71 |
20.62 |
20.68 |
104.1K |
| 10:55 |
20.68 |
20.70 |
20.64 |
20.68 |
93.0K |
| 11:00 |
20.68 |
20.74 |
20.65 |
20.65 |
68.4K |
| 11:05 |
20.65 |
20.66 |
20.60 |
20.61 |
87.0K |
| 11:10 |
20.61 |
20.65 |
20.59 |
20.59 |
81.0K |
| 11:15 |
20.59 |
20.62 |
20.58 |
20.61 |
123.6K |
| 11:20 |
20.61 |
20.62 |
20.59 |
20.60 |
49.5K |
| 11:25 |
20.61 |
20.61 |
20.57 |
20.58 |
93.9K |
| 13:00 |
20.58 |
20.60 |
20.45 |
20.47 |
257.6K |
| 13:05 |
20.50 |
20.59 |
20.47 |
20.51 |
108.9K |
| 13:10 |
20.51 |
20.58 |
20.50 |
20.53 |
93.4K |
| 13:15 |
20.53 |
20.55 |
20.50 |
20.50 |
113.7K |
| 13:20 |
20.50 |
20.51 |
20.47 |
20.47 |
122.6K |
| 13:25 |
20.48 |
20.48 |
20.42 |
20.42 |
103.3K |
| 13:30 |
20.42 |
20.46 |
20.42 |
20.43 |
170.5K |
| 13:35 |
20.43 |
20.44 |
20.37 |
20.41 |
289.3K |
| 13:40 |
20.41 |
20.43 |
20.35 |
20.36 |
168.8K |
| 13:45 |
20.36 |
20.45 |
20.35 |
20.45 |
140.7K |
| 13:50 |
20.45 |
20.55 |
20.44 |
20.49 |
136.0K |
| 13:55 |
20.48 |
20.49 |
20.44 |
20.48 |
51.1K |
| 14:00 |
20.47 |
20.47 |
20.40 |
20.41 |
102.0K |
| 14:05 |
20.41 |
20.44 |
20.38 |
20.43 |
90.9K |
| 14:10 |
20.42 |
20.58 |
20.42 |
20.54 |
119.8K |
| 14:15 |
20.56 |
20.58 |
20.47 |
20.52 |
125.8K |
| 14:20 |
20.55 |
20.61 |
20.55 |
20.61 |
120.8K |
| 14:25 |
20.60 |
20.65 |
20.59 |
20.65 |
111.7K |
| 14:30 |
20.66 |
20.74 |
20.66 |
20.71 |
133.7K |
| 14:35 |
20.71 |
20.72 |
20.60 |
20.63 |
95.9K |
| 14:40 |
20.63 |
20.65 |
20.59 |
20.63 |
125.2K |
| 14:45 |
20.66 |
20.66 |
20.60 |
20.62 |
150.4K |
| 14:50 |
20.62 |
20.64 |
20.60 |
20.61 |
254.1K |
| 14:55 |
20.59 |
20.61 |
20.58 |
20.60 |
261.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
21.32 |
21.65 |
20.93 |
21.02 |
6.7M |
| 2025-09-29 |
21.05 |
21.49 |
20.86 |
21.32 |
6.8M |
| 2025-09-26 |
20.78 |
21.32 |
20.60 |
20.94 |
4.7M |
| 2025-09-25 |
21.46 |
21.52 |
20.85 |
20.90 |
7.3M |
| 2025-09-24 |
20.59 |
22.64 |
20.30 |
21.54 |
11.3M |
| 2025-09-23 |
20.28 |
21.57 |
19.80 |
20.71 |
10.3M |
| 2025-09-22 |
20.98 |
21.20 |
20.35 |
20.60 |
8.2M |
| 2025-09-19 |
22.80 |
22.80 |
20.82 |
20.82 |
12.2M |
| 2025-09-18 |
22.00 |
23.77 |
21.90 |
22.82 |
15.3M |
| 2025-09-17 |
21.80 |
22.89 |
21.77 |
22.23 |
13.5M |
| 2025-09-16 |
22.36 |
22.68 |
21.68 |
21.90 |
14.5M |
| 2025-09-15 |
24.00 |
24.00 |
21.89 |
22.47 |
26.9M |
| 2025-09-12 |
20.25 |
22.42 |
20.21 |
22.42 |
13.7M |
| 2025-09-11 |
19.71 |
21.60 |
19.36 |
20.38 |
12.2M |
| 2025-09-10 |
19.78 |
20.02 |
19.62 |
19.79 |
5.0M |
| 2025-09-09 |
19.63 |
19.90 |
19.43 |
19.77 |
5.4M |
| 2025-09-08 |
19.48 |
19.80 |
19.31 |
19.70 |
6.6M |
| 2025-09-05 |
19.06 |
19.56 |
18.72 |
19.39 |
4.7M |
| 2025-09-04 |
18.58 |
19.42 |
18.58 |
19.06 |
5.2M |
| 2025-09-03 |
20.06 |
20.34 |
19.10 |
19.17 |
6.9M |
| 2025-09-02 |
19.63 |
19.80 |
18.80 |
19.44 |
6.8M |
| 2025-09-01 |
19.43 |
20.10 |
19.40 |
19.69 |
9.4M |
| 2025-08-29 |
18.91 |
19.02 |
18.72 |
18.79 |
2.1M |
| 2025-08-28 |
18.81 |
19.10 |
18.24 |
18.91 |
3.9M |
| 2025-08-27 |
19.51 |
19.66 |
18.88 |
18.88 |
4.5M |
| 2025-08-26 |
19.52 |
19.61 |
19.40 |
19.54 |
2.6M |
| 2025-08-25 |
19.65 |
19.79 |
19.45 |
19.57 |
4.1M |
| 2025-08-22 |
19.50 |
19.63 |
19.36 |
19.63 |
4.3M |
| 2025-08-21 |
19.73 |
19.92 |
19.40 |
19.54 |
5.1M |
| 2025-08-20 |
19.24 |
20.27 |
19.02 |
19.77 |
9.7M |
| 2025-08-19 |
19.00 |
19.27 |
18.81 |
19.16 |
4.4M |
| 2025-08-18 |
19.10 |
19.10 |
18.91 |
18.99 |
3.3M |
| 2025-08-15 |
18.48 |
18.95 |
18.48 |
18.95 |
3.1M |
| 2025-08-14 |
19.07 |
19.10 |
18.60 |
18.62 |
4.2M |
| 2025-08-13 |
19.20 |
19.29 |
19.02 |
19.07 |
4.1M |
| 2025-08-12 |
19.54 |
19.54 |
19.20 |
19.20 |
3.2M |
| 2025-08-11 |
19.33 |
19.54 |
19.30 |
19.50 |
2.5M |
| 2025-08-08 |
19.55 |
19.56 |
19.28 |
19.32 |
3.6M |
| 2025-08-07 |
19.71 |
19.89 |
19.57 |
19.57 |
4.8M |
| 2025-08-06 |
19.53 |
20.14 |
19.43 |
19.80 |
6.9M |
| 2025-08-05 |
19.20 |
19.40 |
19.18 |
19.40 |
3.4M |
| 2025-08-04 |
18.82 |
19.20 |
18.70 |
19.18 |
2.5M |
| 2025-08-01 |
19.07 |
19.20 |
18.81 |
18.95 |
2.8M |
| 2025-07-31 |
19.00 |
19.24 |
18.84 |
18.94 |
3.0M |
| 2025-07-30 |
19.45 |
19.45 |
19.02 |
19.14 |
3.7M |
| 2025-07-29 |
19.57 |
19.61 |
19.28 |
19.44 |
4.7M |
| 2025-07-28 |
19.68 |
20.15 |
19.66 |
19.74 |
5.1M |
| 2025-07-25 |
19.91 |
19.91 |
19.63 |
19.78 |
5.2M |
| 2025-07-24 |
20.28 |
20.46 |
19.80 |
19.83 |
9.8M |
| 2025-07-23 |
20.30 |
21.35 |
20.05 |
20.50 |
13.3M |
| 2025-07-22 |
21.16 |
22.25 |
20.66 |
20.74 |
22.5M |
| 2025-07-21 |
19.98 |
20.44 |
19.38 |
20.44 |
7.4M |
| 2025-07-18 |
18.72 |
18.77 |
18.40 |
18.58 |
2.6M |
| 2025-07-17 |
18.73 |
18.80 |
18.45 |
18.68 |
2.8M |
| 2025-07-16 |
18.37 |
18.85 |
18.29 |
18.66 |
4.3M |
| 2025-07-15 |
18.47 |
18.47 |
18.00 |
18.35 |
2.6M |
| 2025-07-14 |
18.30 |
18.57 |
18.14 |
18.46 |
3.4M |
| 2025-07-11 |
18.04 |
18.27 |
17.83 |
18.20 |
3.6M |
| 2025-07-10 |
18.45 |
18.46 |
18.00 |
18.04 |
4.3M |
| 2025-07-09 |
18.60 |
19.00 |
18.47 |
18.49 |
4.0M |
| 2025-07-08 |
18.56 |
18.65 |
18.45 |
18.60 |
2.2M |
| 2025-07-07 |
18.36 |
18.60 |
18.24 |
18.56 |
2.3M |
| 2025-07-04 |
18.60 |
18.79 |
18.36 |
18.39 |
3.1M |
| 2025-07-03 |
18.56 |
18.84 |
18.50 |
18.76 |
2.7M |
| 2025-07-02 |
18.62 |
18.72 |
18.39 |
18.57 |
2.5M |
| 2025-07-01 |
18.99 |
18.99 |
18.52 |
18.72 |
3.4M |
| 2025-06-30 |
18.66 |
18.94 |
18.42 |
18.90 |
3.7M |
| 2025-06-27 |
18.44 |
18.60 |
18.33 |
18.55 |
2.8M |
| 2025-06-26 |
18.52 |
18.65 |
18.33 |
18.39 |
3.5M |
| 2025-06-25 |
18.54 |
18.71 |
18.30 |
18.52 |
4.1M |
| 2025-06-24 |
18.10 |
18.69 |
18.10 |
18.54 |
4.8M |
| 2025-06-23 |
17.42 |
18.07 |
17.34 |
18.03 |
3.7M |
| 2025-06-20 |
18.14 |
18.29 |
17.63 |
17.69 |
3.6M |
| 2025-06-19 |
18.25 |
18.45 |
17.85 |
17.92 |
4.4M |
| 2025-06-18 |
18.56 |
18.56 |
18.09 |
18.28 |
3.9M |
| 2025-06-17 |
18.53 |
18.70 |
18.37 |
18.51 |
4.0M |
| 2025-06-16 |
19.00 |
19.04 |
18.22 |
18.59 |
7.1M |
| 2025-06-13 |
20.30 |
20.30 |
19.10 |
19.15 |
8.1M |
| 2025-06-12 |
20.77 |
20.88 |
20.21 |
20.42 |
5.5M |
| 2025-06-11 |
20.40 |
20.98 |
20.38 |
20.74 |
8.3M |
| 2025-06-10 |
20.56 |
21.16 |
19.77 |
20.52 |
9.9M |
| 2025-06-09 |
20.10 |
21.09 |
20.10 |
20.80 |
9.0M |
| 2025-06-06 |
20.16 |
20.35 |
19.99 |
20.23 |
5.9M |
| 2025-06-05 |
20.69 |
20.91 |
20.35 |
20.35 |
7.6M |
| 2025-06-04 |
20.67 |
20.99 |
20.52 |
20.73 |
7.7M |
| 2025-06-03 |
19.91 |
21.20 |
19.91 |
20.79 |
9.7M |
| 2025-05-30 |
21.67 |
21.75 |
20.31 |
20.44 |
13.5M |
| 2025-05-29 |
23.19 |
23.60 |
21.81 |
21.88 |
17.8M |
| 2025-05-28 |
23.65 |
25.62 |
23.08 |
23.89 |
23.2M |
| 2025-05-27 |
21.80 |
24.78 |
21.35 |
24.74 |
27.3M |
| 2025-05-26 |
22.21 |
23.75 |
21.56 |
22.53 |
27.1M |
| 2025-05-23 |
19.33 |
21.59 |
19.33 |
21.59 |
14.2M |
| 2025-05-22 |
18.74 |
20.24 |
18.60 |
19.63 |
15.6M |
| 2025-05-21 |
18.99 |
19.06 |
18.70 |
18.75 |
4.5M |
| 2025-05-20 |
19.00 |
19.21 |
18.85 |
19.09 |
4.6M |
| 2025-05-19 |
19.21 |
19.21 |
18.75 |
18.85 |
5.7M |
| 2025-05-16 |
18.97 |
19.59 |
18.91 |
19.21 |
6.0M |
| 2025-05-15 |
19.51 |
19.51 |
18.96 |
19.10 |
5.4M |
| 2025-05-14 |
19.79 |
19.80 |
19.32 |
19.48 |
8.8M |
| 2025-05-13 |
20.45 |
20.55 |
19.61 |
19.85 |
12.8M |
| 2025-05-12 |
19.42 |
20.49 |
19.14 |
20.37 |
16.8M |
| 2025-05-09 |
19.12 |
19.50 |
18.64 |
19.15 |
9.8M |
| 2025-05-08 |
18.95 |
19.39 |
18.89 |
19.12 |
8.7M |
| 2025-05-07 |
18.80 |
19.38 |
18.69 |
18.95 |
12.2M |
| 2025-05-06 |
17.94 |
18.70 |
17.94 |
18.69 |
7.8M |
| 2025-04-30 |
17.55 |
18.08 |
17.50 |
17.94 |
6.3M |
| 2025-04-29 |
17.16 |
17.84 |
17.00 |
17.46 |
6.0M |
| 2025-04-28 |
17.85 |
17.85 |
17.23 |
17.32 |
6.0M |
| 2025-04-25 |
17.81 |
18.28 |
17.61 |
17.84 |
7.3M |
| 2025-04-24 |
18.82 |
19.18 |
17.81 |
17.81 |
11.1M |
| 2025-04-23 |
18.17 |
19.50 |
18.06 |
18.82 |
15.9M |
| 2025-04-22 |
18.36 |
18.84 |
17.86 |
17.89 |
9.3M |
| 2025-04-21 |
17.75 |
18.74 |
17.75 |
18.45 |
12.1M |
| 2025-04-18 |
17.51 |
18.94 |
17.10 |
18.40 |
15.8M |
| 2025-04-17 |
17.70 |
18.29 |
17.56 |
17.56 |
10.7M |
| 2025-04-16 |
18.48 |
19.10 |
17.41 |
18.16 |
11.8M |
| 2025-04-15 |
19.00 |
19.02 |
18.03 |
18.76 |
13.2M |
| 2025-04-14 |
18.15 |
19.22 |
17.99 |
18.82 |
15.4M |
| 2025-04-11 |
17.30 |
17.92 |
17.22 |
17.85 |
12.3M |
| 2025-04-10 |
17.27 |
18.22 |
17.27 |
17.60 |
15.7M |
| 2025-04-09 |
16.88 |
17.65 |
15.71 |
17.25 |
17.2M |
| 2025-04-08 |
18.48 |
18.71 |
17.06 |
17.10 |
18.6M |
| 2025-04-07 |
19.33 |
19.56 |
18.95 |
18.95 |
6.2M |
| 2025-04-03 |
21.51 |
22.20 |
21.06 |
21.06 |
22.3M |
| 2025-04-02 |
23.40 |
24.68 |
23.40 |
23.40 |
17.8M |
| 2025-04-01 |
26.00 |
28.29 |
26.00 |
26.00 |
27.7M |
| 2025-03-31 |
25.77 |
28.89 |
25.77 |
28.89 |
33.0M |
| 2025-03-28 |
24.01 |
26.26 |
24.01 |
26.26 |
25.4M |
| 2025-03-27 |
23.16 |
25.51 |
22.02 |
23.87 |
25.7M |
| 2025-03-26 |
21.81 |
25.61 |
21.81 |
24.47 |
30.3M |
| 2025-03-25 |
23.01 |
25.78 |
21.10 |
24.23 |
33.8M |
| 2025-03-24 |
19.56 |
23.44 |
19.18 |
23.44 |
27.7M |
| 2025-03-21 |
21.31 |
21.31 |
19.48 |
21.31 |
30.3M |
| 2025-03-20 |
19.37 |
19.37 |
19.37 |
19.37 |
0.8M |
| 2025-03-19 |
17.61 |
17.61 |
17.61 |
17.61 |
2.3M |
| 2025-03-18 |
14.55 |
16.01 |
14.50 |
16.01 |
4.8M |
| 2025-03-17 |
14.38 |
14.64 |
14.21 |
14.55 |
5.6M |
| 2025-03-14 |
14.26 |
14.46 |
13.88 |
14.38 |
6.3M |
| 2025-03-13 |
14.54 |
15.05 |
14.17 |
14.39 |
9.4M |
| 2025-03-12 |
14.19 |
14.60 |
14.17 |
14.38 |
7.2M |
| 2025-03-11 |
14.11 |
14.25 |
13.91 |
14.17 |
5.2M |
| 2025-03-10 |
14.14 |
14.56 |
14.14 |
14.29 |
5.6M |
| 2025-03-07 |
14.10 |
14.28 |
13.86 |
14.15 |
7.3M |
| 2025-03-06 |
13.99 |
14.30 |
13.99 |
14.13 |
9.8M |
| 2025-03-05 |
13.75 |
14.07 |
13.67 |
13.92 |
8.1M |
| 2025-03-04 |
13.60 |
14.09 |
13.46 |
13.89 |
12.7M |
| 2025-03-03 |
14.44 |
15.32 |
14.32 |
14.33 |
20.0M |
| 2025-02-28 |
19.03 |
19.03 |
15.73 |
15.91 |
26.5M |
| 2025-02-27 |
17.30 |
17.30 |
16.92 |
17.30 |
8.3M |
| 2025-02-26 |
15.63 |
15.73 |
14.99 |
15.73 |
10.8M |
| 2025-02-25 |
14.30 |
14.30 |
14.30 |
14.30 |
3.2M |
| 2025-02-24 |
13.41 |
13.41 |
12.91 |
13.00 |
4.6M |
| 2025-02-21 |
13.58 |
13.95 |
13.28 |
13.35 |
6.0M |
| 2025-02-20 |
13.10 |
14.09 |
12.98 |
13.70 |
7.9M |
| 2025-02-19 |
12.95 |
13.44 |
12.72 |
13.19 |
6.3M |
| 2025-02-18 |
12.50 |
12.98 |
12.32 |
12.72 |
4.6M |
| 2025-02-17 |
12.18 |
12.52 |
12.10 |
12.44 |
2.1M |
| 2025-02-14 |
12.18 |
12.43 |
12.11 |
12.18 |
1.7M |
| 2025-02-13 |
12.40 |
12.49 |
12.13 |
12.17 |
1.8M |
| 2025-02-12 |
12.40 |
12.50 |
12.33 |
12.42 |
1.7M |
| 2025-02-11 |
12.84 |
13.10 |
12.40 |
12.45 |
2.6M |
| 2025-02-10 |
12.50 |
12.99 |
12.46 |
12.80 |
3.1M |
| 2025-02-07 |
12.52 |
12.64 |
12.33 |
12.49 |
2.7M |
| 2025-02-06 |
12.30 |
12.51 |
12.14 |
12.49 |
2.2M |
| 2025-02-05 |
12.14 |
12.38 |
12.10 |
12.27 |
1.9M |
| 2025-01-27 |
12.32 |
12.36 |
12.00 |
12.01 |
1.2M |
| 2025-01-24 |
12.02 |
12.24 |
11.97 |
12.22 |
1.6M |
| 2025-01-23 |
11.99 |
12.18 |
11.98 |
12.06 |
2.0M |
| 2025-01-22 |
12.11 |
12.14 |
11.82 |
11.89 |
1.4M |
| 2025-01-21 |
12.30 |
12.40 |
12.00 |
12.09 |
2.2M |
| 2025-01-20 |
12.48 |
12.78 |
12.15 |
12.27 |
3.6M |
| 2025-01-17 |
11.90 |
12.56 |
11.83 |
12.44 |
4.2M |
| 2025-01-16 |
12.75 |
12.75 |
11.91 |
12.01 |
4.6M |
| 2025-01-15 |
11.93 |
12.26 |
11.80 |
12.25 |
3.1M |
| 2025-01-14 |
11.45 |
11.93 |
11.42 |
11.92 |
2.0M |
| 2025-01-13 |
11.02 |
11.39 |
10.89 |
11.36 |
1.5M |
| 2025-01-10 |
11.42 |
11.79 |
11.13 |
11.15 |
2.3M |
| 2025-01-09 |
11.38 |
11.58 |
11.24 |
11.51 |
2.0M |
| 2025-01-08 |
11.40 |
11.48 |
10.90 |
11.38 |
2.2M |
| 2025-01-07 |
11.01 |
11.40 |
10.93 |
11.38 |
2.0M |
| 2025-01-06 |
11.00 |
11.23 |
10.54 |
11.08 |
2.0M |
| 2025-01-03 |
11.73 |
11.73 |
10.92 |
11.02 |
2.8M |
| 2025-01-02 |
11.94 |
12.12 |
11.60 |
11.74 |
2.1M |