20.09
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 20.51 | 20.55 | 20.31 | 20.33 | 543.9K |
| 09:35 | 20.33 | 20.41 | 20.30 | 20.40 | 238.1K |
| 09:40 | 20.40 | 20.47 | 20.39 | 20.42 | 164.6K |
| 09:45 | 20.42 | 20.42 | 20.20 | 20.21 | 367.7K |
| 09:50 | 20.23 | 20.23 | 20.09 | 20.14 | 392.5K |
| 09:55 | 20.14 | 20.60 | 20.10 | 20.49 | 435.0K |
| 10:00 | 20.48 | 20.59 | 20.42 | 20.50 | 188.4K |
| 10:05 | 20.50 | 20.58 | 20.47 | 20.56 | 94.7K |
| 10:10 | 20.55 | 20.55 | 20.43 | 20.46 | 105.9K |
| 10:15 | 20.46 | 20.50 | 20.40 | 20.46 | 76.9K |
| 10:20 | 20.44 | 20.50 | 20.44 | 20.47 | 61.1K |
| 10:25 | 20.50 | 20.55 | 20.47 | 20.53 | 44.5K |
| 10:30 | 20.53 | 20.56 | 20.53 | 20.55 | 38.3K |
| 10:35 | 20.55 | 20.59 | 20.53 | 20.59 | 78.7K |
| 10:40 | 20.59 | 20.59 | 20.53 | 20.54 | 21.1K |
| 10:45 | 20.55 | 20.57 | 20.54 | 20.57 | 14.3K |
| 10:50 | 20.57 | 20.57 | 20.51 | 20.51 | 35.2K |
| 10:55 | 20.50 | 20.56 | 20.48 | 20.52 | 98.2K |
| 11:00 | 20.53 | 20.59 | 20.53 | 20.58 | 44.9K |
| 11:05 | 20.58 | 20.59 | 20.57 | 20.57 | 37.1K |
| 11:10 | 20.58 | 20.63 | 20.58 | 20.63 | 64.7K |
| 11:15 | 20.65 | 20.75 | 20.65 | 20.69 | 163.9K |
| 11:20 | 20.69 | 20.75 | 20.66 | 20.66 | 119.9K |
| 11:25 | 20.66 | 20.66 | 20.61 | 20.62 | 34.4K |
| 13:00 | 20.63 | 20.63 | 20.53 | 20.53 | 35.4K |
| 13:05 | 20.52 | 20.52 | 20.48 | 20.49 | 45.0K |
| 13:10 | 20.50 | 20.55 | 20.50 | 20.54 | 19.8K |
| 13:15 | 20.55 | 20.55 | 20.53 | 20.53 | 8.6K |
| 13:20 | 20.54 | 20.54 | 20.50 | 20.51 | 25.2K |
| 13:25 | 20.51 | 20.53 | 20.51 | 20.53 | 4.9K |
| 13:30 | 20.53 | 20.53 | 20.50 | 20.50 | 75.9K |
| 13:35 | 20.50 | 20.52 | 20.48 | 20.50 | 27.2K |
| 13:40 | 20.52 | 20.53 | 20.50 | 20.53 | 12.6K |
| 13:45 | 20.52 | 20.52 | 20.40 | 20.45 | 216.1K |
| 13:50 | 20.45 | 20.50 | 20.43 | 20.45 | 32.4K |
| 13:55 | 20.45 | 20.46 | 20.41 | 20.41 | 53.1K |
| 14:00 | 20.41 | 20.44 | 20.40 | 20.43 | 30.2K |
| 14:05 | 20.43 | 20.45 | 20.43 | 20.45 | 6.9K |
| 14:10 | 20.47 | 20.47 | 20.40 | 20.40 | 37.8K |
| 14:15 | 20.40 | 20.43 | 20.40 | 20.43 | 52.5K |
| 14:20 | 20.44 | 20.46 | 20.43 | 20.44 | 12.5K |
| 14:25 | 20.43 | 20.45 | 20.42 | 20.43 | 40.4K |
| 14:30 | 20.44 | 20.48 | 20.44 | 20.46 | 65.1K |
| 14:35 | 20.47 | 20.48 | 20.46 | 20.48 | 35.0K |
| 14:40 | 20.48 | 20.52 | 20.48 | 20.52 | 46.7K |
| 14:45 | 20.53 | 20.57 | 20.49 | 20.52 | 105.3K |
| 14:50 | 20.50 | 20.50 | 20.41 | 20.41 | 162.3K |
| 14:55 | 20.41 | 20.41 | 20.34 | 20.36 | 89.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 20.37 | 20.40 | 19.95 | 20.09 | 5.4M |
| 2025-09-26 | 20.51 | 20.78 | 20.01 | 20.38 | 4.8M |
| 2025-09-25 | 21.22 | 21.30 | 20.65 | 20.69 | 5.9M |
| 2025-09-24 | 21.29 | 21.60 | 21.20 | 21.30 | 5.4M |
| 2025-09-23 | 21.27 | 21.45 | 20.86 | 21.42 | 5.7M |
| 2025-09-22 | 21.22 | 21.43 | 21.00 | 21.31 | 3.8M |
| 2025-09-19 | 21.82 | 21.92 | 21.08 | 21.22 | 6.5M |
| 2025-09-18 | 22.45 | 22.91 | 21.62 | 21.91 | 10.6M |
| 2025-09-17 | 21.86 | 23.48 | 21.86 | 22.62 | 13.3M |
| 2025-09-16 | 22.58 | 22.60 | 21.92 | 22.12 | 6.9M |
| 2025-09-15 | 21.87 | 22.11 | 21.61 | 21.97 | 6.0M |
| 2025-09-12 | 22.24 | 22.42 | 21.78 | 21.87 | 8.6M |
| 2025-09-11 | 21.85 | 23.00 | 21.40 | 22.44 | 12.4M |
| 2025-09-10 | 22.22 | 22.33 | 21.60 | 21.88 | 8.9M |
| 2025-09-09 | 21.48 | 22.60 | 21.43 | 22.26 | 13.4M |
| 2025-09-08 | 21.60 | 21.71 | 21.38 | 21.62 | 5.8M |
| 2025-09-05 | 21.00 | 21.69 | 20.90 | 21.65 | 9.4M |
| 2025-09-04 | 20.86 | 21.30 | 20.45 | 21.02 | 6.8M |
| 2025-09-03 | 20.83 | 21.64 | 20.63 | 20.84 | 7.3M |
| 2025-09-02 | 21.00 | 21.12 | 20.26 | 20.78 | 6.7M |
| 2025-09-01 | 21.01 | 21.28 | 20.95 | 21.06 | 5.0M |
| 2025-08-29 | 21.42 | 21.78 | 21.15 | 21.15 | 6.8M |
| 2025-08-28 | 21.60 | 21.90 | 20.75 | 21.52 | 12.0M |
| 2025-08-27 | 21.97 | 23.14 | 21.55 | 21.58 | 19.8M |
| 2025-08-26 | 21.25 | 21.77 | 21.07 | 21.53 | 8.6M |
| 2025-08-25 | 21.23 | 21.34 | 21.06 | 21.19 | 6.9M |
| 2025-08-22 | 21.21 | 21.32 | 21.11 | 21.19 | 5.8M |
| 2025-08-21 | 21.27 | 21.66 | 21.16 | 21.24 | 8.4M |
| 2025-08-20 | 21.19 | 21.94 | 21.00 | 21.48 | 11.0M |
| 2025-08-19 | 21.44 | 21.44 | 20.94 | 21.28 | 9.1M |
| 2025-08-18 | 21.41 | 21.59 | 21.26 | 21.47 | 12.5M |
| 2025-08-15 | 20.85 | 21.55 | 20.78 | 21.45 | 15.7M |
| 2025-08-14 | 20.69 | 21.28 | 20.46 | 20.91 | 15.4M |
| 2025-08-13 | 20.63 | 20.80 | 20.50 | 20.69 | 4.7M |
| 2025-08-12 | 20.89 | 21.08 | 20.62 | 20.68 | 5.2M |
| 2025-08-11 | 20.41 | 21.05 | 20.41 | 20.90 | 7.7M |
| 2025-08-08 | 20.69 | 20.80 | 20.33 | 20.44 | 5.9M |
| 2025-08-07 | 20.64 | 20.94 | 20.45 | 20.77 | 9.8M |
| 2025-08-06 | 20.09 | 20.96 | 19.98 | 20.64 | 12.4M |
| 2025-08-05 | 19.85 | 20.25 | 19.81 | 20.16 | 4.1M |
| 2025-08-04 | 19.56 | 19.87 | 19.56 | 19.86 | 2.1M |
| 2025-08-01 | 19.60 | 19.85 | 19.52 | 19.74 | 3.1M |
| 2025-07-31 | 19.75 | 19.98 | 19.58 | 19.60 | 3.4M |
| 2025-07-30 | 20.14 | 20.14 | 19.53 | 19.81 | 5.3M |
| 2025-07-29 | 20.30 | 20.30 | 19.92 | 20.07 | 3.5M |
| 2025-07-28 | 20.24 | 20.46 | 20.24 | 20.30 | 3.2M |
| 2025-07-25 | 20.29 | 20.33 | 20.10 | 20.25 | 3.1M |
| 2025-07-24 | 20.20 | 20.38 | 20.12 | 20.20 | 3.5M |
| 2025-07-23 | 20.22 | 20.39 | 19.98 | 20.10 | 4.1M |
| 2025-07-22 | 20.60 | 20.60 | 20.21 | 20.31 | 4.8M |
| 2025-07-21 | 20.31 | 20.63 | 20.28 | 20.57 | 4.7M |
| 2025-07-18 | 20.33 | 20.69 | 20.31 | 20.37 | 4.0M |
| 2025-07-17 | 20.47 | 20.69 | 20.27 | 20.54 | 4.8M |
| 2025-07-16 | 20.25 | 20.53 | 20.17 | 20.29 | 3.8M |
| 2025-07-15 | 20.43 | 20.59 | 19.86 | 20.29 | 6.5M |
| 2025-07-14 | 20.51 | 20.68 | 20.38 | 20.53 | 3.8M |
| 2025-07-11 | 20.55 | 20.89 | 20.45 | 20.53 | 5.3M |
| 2025-07-10 | 20.61 | 20.77 | 20.51 | 20.60 | 4.9M |
| 2025-07-09 | 20.60 | 21.20 | 20.43 | 20.75 | 10.2M |
| 2025-07-08 | 20.26 | 20.73 | 20.21 | 20.65 | 6.5M |
| 2025-07-07 | 20.09 | 20.46 | 20.09 | 20.30 | 4.0M |
| 2025-07-04 | 20.51 | 20.58 | 20.07 | 20.09 | 6.4M |
| 2025-07-03 | 20.70 | 20.72 | 20.37 | 20.56 | 6.3M |
| 2025-07-02 | 20.65 | 20.97 | 20.46 | 20.77 | 7.5M |
| 2025-07-01 | 20.72 | 21.48 | 20.56 | 20.80 | 8.8M |
| 2025-06-30 | 20.26 | 20.96 | 20.26 | 20.89 | 12.6M |
| 2025-06-27 | 22.17 | 22.70 | 20.66 | 20.68 | 23.8M |
| 2025-06-26 | 21.50 | 21.80 | 21.21 | 21.32 | 11.8M |
| 2025-06-25 | 21.27 | 21.77 | 20.80 | 21.64 | 13.8M |
| 2025-06-24 | 21.27 | 21.50 | 20.88 | 21.39 | 16.0M |
| 2025-06-23 | 19.77 | 21.36 | 19.50 | 21.07 | 20.5M |
| 2025-06-20 | 19.35 | 19.72 | 19.16 | 19.43 | 6.5M |
| 2025-06-19 | 19.50 | 19.97 | 19.09 | 19.20 | 6.4M |
| 2025-06-18 | 20.00 | 20.00 | 19.46 | 19.62 | 7.8M |
| 2025-06-17 | 20.68 | 20.71 | 19.86 | 20.19 | 10.6M |
| 2025-06-16 | 20.20 | 20.93 | 20.13 | 20.75 | 10.6M |
| 2025-06-13 | 20.54 | 21.26 | 20.02 | 20.11 | 12.2M |
| 2025-06-12 | 20.37 | 21.03 | 20.17 | 20.88 | 16.5M |
| 2025-06-11 | 19.30 | 21.60 | 19.11 | 20.71 | 24.0M |
| 2025-06-10 | 19.51 | 19.56 | 18.75 | 19.03 | 8.5M |
| 2025-06-09 | 19.33 | 19.68 | 19.20 | 19.56 | 6.9M |
| 2025-06-06 | 19.30 | 19.58 | 19.07 | 19.33 | 6.3M |
| 2025-06-05 | 19.38 | 19.42 | 19.05 | 19.31 | 5.5M |
| 2025-06-04 | 19.50 | 19.52 | 19.27 | 19.38 | 4.1M |
| 2025-06-03 | 19.10 | 19.59 | 19.10 | 19.35 | 4.6M |
| 2025-05-30 | 19.85 | 19.91 | 19.26 | 19.35 | 8.4M |
| 2025-05-29 | 19.75 | 20.23 | 19.72 | 20.03 | 8.4M |
| 2025-05-28 | 20.30 | 20.68 | 19.90 | 20.02 | 9.0M |
| 2025-05-27 | 20.61 | 20.61 | 19.85 | 20.28 | 9.6M |
| 2025-05-26 | 20.67 | 21.08 | 20.44 | 20.80 | 9.0M |
| 2025-05-23 | 21.42 | 21.53 | 20.66 | 20.67 | 13.1M |
| 2025-05-22 | 22.15 | 22.83 | 21.08 | 21.20 | 19.7M |
| 2025-05-21 | 21.87 | 24.98 | 21.51 | 22.88 | 25.3M |
| 2025-05-20 | 21.35 | 22.50 | 21.04 | 22.12 | 19.0M |
| 2025-05-19 | 21.40 | 21.51 | 20.65 | 21.35 | 13.6M |
| 2025-05-16 | 20.70 | 21.88 | 20.56 | 21.52 | 21.6M |
| 2025-05-15 | 19.89 | 22.32 | 19.40 | 20.97 | 21.7M |
| 2025-05-14 | 19.94 | 20.31 | 19.67 | 19.90 | 6.7M |
| 2025-05-13 | 20.30 | 20.47 | 19.81 | 19.90 | 7.4M |
| 2025-05-12 | 19.94 | 20.45 | 19.85 | 20.27 | 8.9M |
| 2025-05-09 | 20.20 | 20.33 | 19.60 | 19.65 | 8.1M |
| 2025-05-08 | 20.16 | 20.86 | 20.16 | 20.37 | 12.1M |
| 2025-05-07 | 20.01 | 21.00 | 19.81 | 20.16 | 19.3M |
| 2025-05-06 | 18.68 | 19.86 | 18.60 | 19.77 | 19.7M |
| 2025-04-30 | 18.42 | 18.65 | 18.26 | 18.49 | 11.8M |
| 2025-04-29 | 18.50 | 18.90 | 18.26 | 18.34 | 16.2M |
| 2025-04-28 | 19.40 | 19.50 | 18.37 | 18.41 | 26.1M |
| 2025-04-25 | 17.99 | 21.30 | 17.99 | 20.90 | 35.2M |
| 2025-04-24 | 18.80 | 18.89 | 17.74 | 17.75 | 13.6M |
| 2025-04-23 | 19.05 | 19.58 | 18.96 | 19.03 | 12.6M |
| 2025-04-22 | 19.04 | 19.63 | 18.34 | 19.16 | 15.3M |
| 2025-04-21 | 19.29 | 19.60 | 18.85 | 18.97 | 14.2M |
| 2025-04-18 | 19.40 | 19.88 | 18.76 | 19.27 | 13.5M |
| 2025-04-17 | 19.75 | 20.50 | 19.61 | 19.62 | 14.0M |
| 2025-04-16 | 19.42 | 20.10 | 18.92 | 20.10 | 20.4M |
| 2025-04-15 | 19.52 | 19.86 | 19.01 | 19.77 | 19.5M |
| 2025-04-14 | 18.44 | 19.58 | 18.36 | 19.18 | 18.3M |
| 2025-04-11 | 17.78 | 18.48 | 17.78 | 17.98 | 13.6M |
| 2025-04-10 | 18.17 | 19.34 | 18.16 | 18.20 | 20.6M |
| 2025-04-09 | 17.80 | 18.50 | 16.32 | 18.14 | 22.8M |
| 2025-04-08 | 18.16 | 18.99 | 16.95 | 17.55 | 25.7M |
| 2025-04-07 | 21.63 | 21.90 | 18.84 | 18.84 | 22.3M |
| 2025-04-03 | 22.17 | 25.43 | 21.11 | 23.55 | 32.1M |
| 2025-04-02 | 22.25 | 22.99 | 21.88 | 22.47 | 26.5M |
| 2025-04-01 | 23.00 | 24.25 | 21.78 | 23.16 | 35.4M |
| 2025-03-31 | 23.60 | 29.95 | 21.60 | 24.60 | 45.8M |
| 2025-03-28 | 25.25 | 26.56 | 22.43 | 22.65 | 40.7M |
| 2025-03-27 | 30.00 | 32.00 | 23.74 | 24.06 | 48.2M |