| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
17.21 |
17.21 |
16.80 |
17.04 |
147.0K |
| 09:35 |
16.93 |
17.01 |
16.86 |
16.91 |
45.0K |
| 09:40 |
16.90 |
16.90 |
16.80 |
16.83 |
86.0K |
| 09:45 |
16.74 |
16.80 |
16.70 |
16.80 |
40.0K |
| 09:50 |
16.84 |
16.84 |
16.73 |
16.82 |
176.0K |
| 09:55 |
16.81 |
16.81 |
16.51 |
16.61 |
172.0K |
| 10:00 |
16.60 |
16.70 |
16.55 |
16.66 |
223.0K |
| 10:05 |
16.58 |
16.75 |
16.55 |
16.74 |
97.0K |
| 10:10 |
16.86 |
16.86 |
16.71 |
16.83 |
82.0K |
| 10:15 |
16.80 |
16.83 |
16.65 |
16.68 |
97.0K |
| 10:20 |
16.75 |
16.75 |
16.68 |
16.68 |
4.0K |
| 10:25 |
16.74 |
16.83 |
16.66 |
16.83 |
38.0K |
| 10:30 |
16.80 |
16.91 |
16.80 |
16.85 |
23.0K |
| 10:35 |
16.86 |
16.91 |
16.85 |
16.85 |
9.0K |
| 10:40 |
16.83 |
16.86 |
16.83 |
16.86 |
7.0K |
| 10:45 |
16.90 |
16.92 |
16.86 |
16.92 |
13.0K |
| 10:50 |
16.95 |
17.08 |
16.92 |
17.01 |
36.0K |
| 10:55 |
17.06 |
17.06 |
16.95 |
17.03 |
37.0K |
| 11:00 |
16.96 |
17.15 |
16.96 |
17.15 |
96.0K |
| 11:05 |
17.14 |
17.23 |
17.13 |
17.22 |
49.0K |
| 11:10 |
17.23 |
17.23 |
17.20 |
17.20 |
38.0K |
| 11:15 |
17.22 |
17.22 |
17.17 |
17.17 |
47.0K |
| 11:20 |
17.14 |
17.20 |
17.14 |
17.15 |
11.0K |
| 11:25 |
17.14 |
17.23 |
17.12 |
17.20 |
53.0K |
| 11:30 |
17.22 |
17.24 |
17.22 |
17.24 |
14.0K |
| 11:35 |
17.22 |
17.23 |
17.22 |
17.23 |
14.0K |
| 11:45 |
17.22 |
17.27 |
17.22 |
17.27 |
14.0K |
| 11:50 |
17.25 |
17.26 |
17.22 |
17.22 |
18.0K |
| 11:55 |
17.18 |
17.19 |
17.15 |
17.19 |
31.0K |
| 12:30 |
17.17 |
17.17 |
17.17 |
17.17 |
0.0K |
| 13:00 |
17.19 |
17.22 |
17.18 |
17.18 |
24.0K |
| 13:05 |
17.17 |
17.18 |
17.08 |
17.12 |
241.0K |
| 13:10 |
17.11 |
17.21 |
17.10 |
17.18 |
69.0K |
| 13:15 |
17.20 |
17.23 |
17.17 |
17.21 |
135.0K |
| 13:20 |
17.21 |
17.21 |
17.17 |
17.19 |
19.0K |
| 13:25 |
17.18 |
17.18 |
17.04 |
17.04 |
50.0K |
| 13:30 |
17.12 |
17.12 |
17.05 |
17.06 |
9.0K |
| 13:35 |
17.09 |
17.18 |
17.06 |
17.15 |
36.0K |
| 13:40 |
17.10 |
17.22 |
17.10 |
17.19 |
25.0K |
| 13:45 |
17.19 |
17.20 |
17.19 |
17.20 |
5.0K |
| 13:50 |
17.18 |
17.27 |
17.18 |
17.26 |
57.0K |
| 13:55 |
17.19 |
17.24 |
17.19 |
17.24 |
101.0K |
| 14:00 |
17.25 |
17.26 |
17.24 |
17.26 |
29.0K |
| 14:05 |
17.24 |
17.30 |
17.23 |
17.28 |
80.0K |
| 14:10 |
17.30 |
17.34 |
17.30 |
17.34 |
22.0K |
| 14:15 |
17.33 |
17.34 |
17.20 |
17.24 |
85.0K |
| 14:20 |
17.22 |
17.33 |
17.22 |
17.23 |
75.0K |
| 14:30 |
17.23 |
17.23 |
17.23 |
17.23 |
16.0K |
| 14:35 |
17.15 |
17.20 |
17.15 |
17.20 |
39.0K |
| 14:40 |
17.19 |
17.21 |
17.19 |
17.21 |
217.0K |
| 14:45 |
17.22 |
17.29 |
17.20 |
17.20 |
412.0K |
| 14:50 |
17.18 |
17.18 |
17.16 |
17.17 |
30.0K |
| 14:55 |
17.16 |
17.16 |
17.12 |
17.13 |
49.0K |
| 15:00 |
17.12 |
17.12 |
17.05 |
17.05 |
57.0K |
| 15:05 |
17.04 |
17.09 |
16.93 |
17.00 |
190.0K |
| 15:10 |
16.99 |
16.99 |
16.98 |
16.98 |
22.0K |
| 15:15 |
16.96 |
16.96 |
16.87 |
16.89 |
54.0K |
| 15:20 |
16.88 |
16.96 |
16.86 |
16.96 |
119.0K |
| 15:25 |
16.97 |
17.12 |
16.97 |
17.12 |
115.0K |
| 15:30 |
17.09 |
17.10 |
17.06 |
17.10 |
54.0K |
| 15:35 |
17.09 |
17.13 |
17.08 |
17.12 |
58.0K |
| 15:40 |
17.11 |
17.11 |
17.09 |
17.09 |
60.0K |
| 15:45 |
17.08 |
17.09 |
17.00 |
17.00 |
83.0K |
| 15:50 |
17.01 |
17.01 |
16.92 |
16.92 |
66.0K |
| 15:55 |
16.93 |
16.97 |
16.70 |
16.95 |
260.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
17.30 |
17.34 |
16.51 |
16.95 |
4.8M |
| 2025-09-25 |
17.77 |
17.77 |
17.22 |
17.23 |
1.5M |
| 2025-09-24 |
17.82 |
17.90 |
17.19 |
17.50 |
3.8M |
| 2025-09-23 |
17.70 |
18.09 |
17.37 |
17.99 |
2.6M |
| 2025-09-22 |
17.45 |
17.90 |
16.85 |
17.80 |
2.2M |
| 2025-09-19 |
17.49 |
18.09 |
16.82 |
17.45 |
18.0M |
| 2025-09-18 |
17.33 |
17.69 |
16.77 |
17.49 |
6.2M |
| 2025-09-17 |
16.88 |
16.97 |
16.45 |
16.83 |
4.2M |
| 2025-09-16 |
17.79 |
17.79 |
16.57 |
17.02 |
3.7M |
| 2025-09-15 |
17.76 |
18.13 |
17.76 |
17.97 |
1.8M |
| 2025-09-12 |
17.23 |
18.60 |
17.23 |
18.13 |
4.3M |
| 2025-09-11 |
16.89 |
17.12 |
15.50 |
17.09 |
10.3M |
| 2025-09-10 |
17.57 |
18.39 |
17.55 |
17.88 |
3.5M |
| 2025-09-09 |
18.57 |
18.57 |
17.25 |
17.57 |
5.7M |
| 2025-09-08 |
18.90 |
18.90 |
17.86 |
18.10 |
4.3M |
| 2025-09-05 |
18.92 |
18.92 |
17.98 |
18.21 |
8.8M |
| 2025-09-04 |
18.50 |
18.88 |
17.68 |
17.81 |
9.3M |
| 2025-09-03 |
16.90 |
18.10 |
16.90 |
18.03 |
6.1M |
| 2025-09-02 |
17.50 |
17.50 |
16.63 |
16.90 |
3.6M |
| 2025-09-01 |
17.20 |
17.71 |
17.20 |
17.28 |
4.5M |
| 2025-08-29 |
16.20 |
17.60 |
16.02 |
17.12 |
8.6M |
| 2025-08-28 |
16.02 |
16.33 |
15.61 |
15.94 |
4.3M |
| 2025-08-27 |
16.65 |
17.20 |
15.84 |
16.06 |
3.3M |
| 2025-08-26 |
16.56 |
16.78 |
16.34 |
16.76 |
12.6M |
| 2025-08-25 |
16.88 |
17.03 |
16.27 |
16.66 |
4.0M |
| 2025-08-22 |
16.90 |
16.90 |
16.03 |
16.82 |
3.8M |
| 2025-08-21 |
16.58 |
16.80 |
16.15 |
16.74 |
2.9M |
| 2025-08-20 |
17.02 |
17.02 |
15.70 |
16.16 |
7.6M |
| 2025-08-19 |
16.06 |
17.50 |
15.95 |
17.09 |
10.2M |
| 2025-08-18 |
16.16 |
16.46 |
15.55 |
16.01 |
5.6M |
| 2025-08-15 |
15.46 |
16.00 |
15.30 |
16.00 |
8.8M |
| 2025-08-14 |
14.99 |
15.50 |
14.83 |
15.46 |
12.5M |
| 2025-08-13 |
13.50 |
14.98 |
13.29 |
14.98 |
13.5M |
| 2025-08-12 |
13.06 |
13.67 |
12.98 |
13.42 |
7.9M |
| 2025-08-11 |
12.30 |
13.09 |
11.90 |
13.03 |
7.2M |
| 2025-08-08 |
12.04 |
12.40 |
11.80 |
12.30 |
5.4M |
| 2025-08-07 |
12.12 |
12.29 |
11.65 |
12.01 |
5.8M |
| 2025-08-06 |
11.65 |
12.27 |
11.65 |
12.12 |
7.0M |
| 2025-08-05 |
10.35 |
11.53 |
10.35 |
11.49 |
19.5M |
| 2025-08-04 |
10.16 |
10.47 |
9.97 |
10.45 |
1.9M |
| 2025-08-01 |
10.70 |
10.76 |
10.00 |
10.16 |
3.2M |
| 2025-07-31 |
11.06 |
11.10 |
10.34 |
10.64 |
4.7M |
| 2025-07-30 |
11.54 |
11.68 |
10.68 |
11.08 |
4.2M |
| 2025-07-29 |
10.48 |
11.74 |
10.30 |
11.72 |
7.7M |
| 2025-07-28 |
10.20 |
10.58 |
10.08 |
10.48 |
3.0M |
| 2025-07-25 |
10.34 |
10.36 |
9.99 |
10.32 |
2.6M |
| 2025-07-24 |
10.00 |
10.20 |
9.85 |
10.16 |
2.9M |
| 2025-07-23 |
10.56 |
10.66 |
9.90 |
10.04 |
3.7M |
| 2025-07-22 |
10.90 |
11.12 |
10.30 |
10.40 |
10.6M |
| 2025-07-21 |
10.98 |
10.98 |
10.50 |
10.78 |
2.7M |
| 2025-07-18 |
10.52 |
11.10 |
10.42 |
11.00 |
6.2M |
| 2025-07-17 |
9.90 |
10.76 |
9.90 |
10.48 |
6.6M |
| 2025-07-16 |
9.76 |
9.93 |
9.51 |
9.76 |
2.1M |
| 2025-07-15 |
9.80 |
10.10 |
9.62 |
9.81 |
2.6M |
| 2025-07-14 |
9.72 |
9.92 |
9.63 |
9.84 |
1.3M |
| 2025-07-11 |
9.80 |
9.85 |
9.40 |
9.76 |
2.1M |
| 2025-07-10 |
9.78 |
10.16 |
9.71 |
9.74 |
3.9M |
| 2025-07-09 |
9.40 |
9.84 |
9.24 |
9.60 |
7.0M |
| 2025-07-08 |
9.85 |
10.20 |
9.24 |
9.43 |
7.9M |
| 2025-07-07 |
10.30 |
10.48 |
9.88 |
9.96 |
2.5M |
| 2025-07-04 |
10.78 |
10.80 |
10.12 |
10.26 |
2.4M |
| 2025-07-03 |
10.54 |
10.80 |
10.30 |
10.68 |
4.0M |
| 2025-07-02 |
10.36 |
10.70 |
10.26 |
10.54 |
1.9M |
| 2025-06-30 |
10.00 |
10.32 |
9.72 |
10.22 |
3.2M |
| 2025-06-27 |
10.24 |
10.40 |
9.72 |
10.10 |
3.7M |
| 2025-06-26 |
10.24 |
10.48 |
10.06 |
10.28 |
2.0M |
| 2025-06-25 |
10.52 |
10.88 |
10.42 |
10.60 |
2.0M |
| 2025-06-24 |
10.36 |
10.58 |
9.95 |
10.52 |
1.8M |
| 2025-06-23 |
10.32 |
10.46 |
10.06 |
10.26 |
2.7M |
| 2025-06-20 |
10.18 |
10.38 |
9.84 |
10.38 |
1.5M |
| 2025-06-19 |
10.30 |
10.42 |
9.75 |
10.00 |
6.3M |
| 2025-06-18 |
10.00 |
10.24 |
9.73 |
10.24 |
5.2M |
| 2025-06-17 |
10.70 |
10.96 |
9.78 |
9.95 |
11.5M |
| 2025-06-16 |
10.30 |
11.20 |
10.30 |
10.84 |
7.4M |
| 2025-06-13 |
10.24 |
10.76 |
9.96 |
10.24 |
8.8M |
| 2025-06-12 |
10.26 |
10.50 |
10.06 |
10.24 |
8.3M |
| 2025-06-11 |
10.40 |
10.40 |
10.04 |
10.26 |
3.1M |
| 2025-06-10 |
10.28 |
10.54 |
10.12 |
10.40 |
3.8M |
| 2025-06-09 |
9.59 |
10.38 |
9.38 |
10.38 |
6.4M |
| 2025-06-06 |
9.10 |
9.60 |
8.90 |
9.59 |
3.7M |
| 2025-06-05 |
9.80 |
9.99 |
9.02 |
9.18 |
5.8M |
| 2025-06-04 |
9.50 |
10.00 |
9.50 |
9.73 |
7.4M |
| 2025-06-03 |
9.64 |
9.85 |
9.51 |
9.59 |
3.0M |
| 2025-06-02 |
9.48 |
9.59 |
9.10 |
9.49 |
3.3M |
| 2025-05-30 |
8.78 |
9.66 |
8.71 |
9.58 |
11.0M |
| 2025-05-29 |
8.53 |
8.97 |
8.49 |
8.93 |
4.1M |
| 2025-05-28 |
8.68 |
8.72 |
8.30 |
8.56 |
3.1M |
| 2025-05-27 |
8.35 |
8.87 |
8.33 |
8.53 |
2.3M |
| 2025-05-26 |
8.49 |
8.64 |
8.29 |
8.35 |
2.5M |
| 2025-05-23 |
8.95 |
8.95 |
8.44 |
8.49 |
5.7M |
| 2025-05-22 |
8.72 |
8.89 |
8.53 |
8.77 |
4.5M |
| 2025-05-21 |
8.60 |
8.90 |
8.49 |
8.81 |
4.7M |
| 2025-05-20 |
7.98 |
8.73 |
7.98 |
8.66 |
7.0M |
| 2025-05-19 |
8.20 |
8.28 |
7.92 |
8.24 |
1.6M |
| 2025-05-16 |
8.20 |
8.42 |
8.06 |
8.19 |
4.6M |
| 2025-05-15 |
8.06 |
8.33 |
7.88 |
8.24 |
3.1M |
| 2025-05-14 |
8.05 |
8.06 |
7.74 |
7.94 |
3.9M |
| 2025-05-13 |
7.45 |
8.20 |
7.45 |
8.06 |
8.4M |
| 2025-05-12 |
7.68 |
7.68 |
7.07 |
7.30 |
7.1M |
| 2025-05-09 |
7.72 |
7.95 |
7.60 |
7.83 |
2.6M |
| 2025-05-08 |
7.46 |
7.71 |
7.42 |
7.70 |
2.1M |
| 2025-05-07 |
7.90 |
7.99 |
7.28 |
7.40 |
5.6M |
| 2025-05-06 |
7.95 |
8.03 |
7.76 |
7.82 |
2.9M |
| 2025-05-02 |
7.60 |
7.98 |
7.54 |
7.95 |
2.1M |
| 2025-04-30 |
7.68 |
7.77 |
7.58 |
7.67 |
2.2M |
| 2025-04-29 |
7.44 |
7.74 |
7.44 |
7.68 |
2.1M |
| 2025-04-28 |
7.45 |
7.54 |
7.27 |
7.48 |
2.3M |
| 2025-04-25 |
7.86 |
7.86 |
7.54 |
7.59 |
2.3M |
| 2025-04-24 |
7.63 |
8.01 |
7.63 |
7.87 |
4.2M |
| 2025-04-23 |
7.30 |
7.68 |
7.18 |
7.63 |
6.5M |
| 2025-04-22 |
6.79 |
7.29 |
6.79 |
7.07 |
9.1M |
| 2025-04-17 |
6.65 |
6.97 |
6.56 |
6.84 |
3.7M |
| 2025-04-16 |
7.15 |
7.15 |
6.66 |
6.72 |
2.6M |
| 2025-04-15 |
7.20 |
7.49 |
6.97 |
7.16 |
4.0M |
| 2025-04-14 |
7.03 |
7.35 |
6.95 |
7.20 |
4.5M |
| 2025-04-11 |
6.41 |
7.03 |
6.22 |
6.83 |
8.1M |
| 2025-04-10 |
6.40 |
7.18 |
6.27 |
6.51 |
8.7M |
| 2025-04-09 |
6.08 |
6.20 |
5.52 |
6.08 |
10.6M |
| 2025-04-08 |
6.61 |
6.61 |
5.82 |
6.36 |
6.8M |
| 2025-04-07 |
7.00 |
7.00 |
5.85 |
6.19 |
13.3M |
| 2025-04-03 |
8.20 |
8.35 |
7.66 |
7.83 |
7.6M |
| 2025-04-02 |
8.33 |
8.52 |
8.17 |
8.35 |
4.5M |
| 2025-04-01 |
8.52 |
8.91 |
8.18 |
8.52 |
16.5M |
| 2025-03-31 |
8.84 |
8.85 |
8.03 |
8.48 |
11.3M |
| 2025-03-28 |
8.50 |
8.98 |
8.46 |
8.54 |
8.2M |
| 2025-03-27 |
8.16 |
8.55 |
7.97 |
8.52 |
6.0M |
| 2025-03-26 |
7.85 |
8.34 |
7.85 |
8.25 |
3.2M |
| 2025-03-25 |
8.49 |
8.86 |
7.83 |
7.85 |
6.5M |
| 2025-03-24 |
8.02 |
8.75 |
8.02 |
8.49 |
6.6M |
| 2025-03-21 |
8.75 |
8.75 |
7.88 |
7.91 |
8.9M |
| 2025-03-20 |
8.20 |
8.85 |
8.00 |
8.50 |
16.1M |
| 2025-03-19 |
8.02 |
8.16 |
7.85 |
8.05 |
3.8M |
| 2025-03-18 |
7.99 |
8.20 |
7.84 |
8.02 |
6.4M |
| 2025-03-17 |
7.85 |
8.05 |
7.77 |
7.95 |
2.8M |
| 2025-03-14 |
7.52 |
8.10 |
7.52 |
7.92 |
5.4M |
| 2025-03-13 |
7.86 |
7.91 |
7.45 |
7.52 |
4.7M |
| 2025-03-12 |
7.98 |
8.19 |
7.69 |
7.74 |
5.0M |
| 2025-03-11 |
7.20 |
8.04 |
7.20 |
7.90 |
8.1M |
| 2025-03-10 |
7.60 |
7.75 |
7.22 |
7.36 |
4.0M |
| 2025-03-07 |
7.97 |
7.98 |
7.43 |
7.60 |
6.7M |
| 2025-03-06 |
7.70 |
8.02 |
7.60 |
7.98 |
7.5M |
| 2025-03-05 |
6.94 |
7.82 |
6.81 |
7.70 |
15.2M |
| 2025-03-04 |
6.50 |
6.94 |
6.10 |
6.87 |
11.5M |
| 2025-03-03 |
6.03 |
6.35 |
6.03 |
6.32 |
3.3M |
| 2025-02-28 |
6.45 |
6.51 |
6.01 |
6.03 |
6.9M |
| 2025-02-27 |
6.45 |
6.72 |
6.18 |
6.49 |
6.9M |
| 2025-02-26 |
6.08 |
6.50 |
6.08 |
6.45 |
5.9M |
| 2025-02-25 |
5.90 |
6.16 |
5.86 |
6.08 |
4.2M |
| 2025-02-24 |
6.43 |
6.44 |
6.06 |
6.13 |
7.4M |
| 2025-02-21 |
6.30 |
6.55 |
6.00 |
6.50 |
10.4M |
| 2025-02-20 |
5.75 |
6.46 |
5.63 |
6.34 |
13.7M |
| 2025-02-19 |
5.29 |
5.78 |
5.28 |
5.78 |
7.8M |
| 2025-02-18 |
5.20 |
5.30 |
5.07 |
5.28 |
4.2M |
| 2025-02-17 |
5.00 |
5.20 |
4.93 |
5.18 |
8.3M |
| 2025-02-14 |
4.93 |
5.04 |
4.83 |
4.99 |
2.3M |
| 2025-02-13 |
4.93 |
5.22 |
4.80 |
4.93 |
4.2M |
| 2025-02-12 |
4.91 |
5.05 |
4.76 |
4.96 |
4.1M |
| 2025-02-11 |
4.84 |
4.95 |
4.80 |
4.85 |
2.4M |
| 2025-02-10 |
4.77 |
4.95 |
4.70 |
4.84 |
2.3M |
| 2025-02-07 |
4.90 |
4.96 |
4.77 |
4.87 |
1.0M |
| 2025-02-06 |
4.82 |
4.97 |
4.82 |
4.90 |
2.6M |
| 2025-02-05 |
4.86 |
4.92 |
4.78 |
4.82 |
0.7M |
| 2025-02-04 |
4.83 |
4.98 |
4.81 |
4.95 |
2.4M |
| 2025-02-03 |
4.66 |
4.83 |
4.61 |
4.82 |
1.1M |
| 2025-01-28 |
4.82 |
4.87 |
4.80 |
4.82 |
0.1M |
| 2025-01-27 |
4.78 |
4.88 |
4.78 |
4.82 |
3.4M |
| 2025-01-24 |
4.68 |
4.78 |
4.68 |
4.73 |
0.9M |
| 2025-01-23 |
4.78 |
4.81 |
4.65 |
4.70 |
1.1M |
| 2025-01-22 |
4.63 |
4.78 |
4.59 |
4.78 |
1.8M |
| 2025-01-21 |
4.71 |
4.75 |
4.63 |
4.69 |
1.0M |
| 2025-01-20 |
4.55 |
4.75 |
4.55 |
4.66 |
2.0M |
| 2025-01-17 |
4.38 |
4.57 |
4.37 |
4.51 |
0.5M |
| 2025-01-16 |
4.22 |
4.44 |
4.22 |
4.42 |
0.7M |
| 2025-01-15 |
4.41 |
4.41 |
4.20 |
4.20 |
2.9M |
| 2025-01-14 |
4.32 |
4.49 |
4.32 |
4.42 |
0.8M |
| 2025-01-13 |
4.34 |
4.42 |
4.33 |
4.35 |
0.8M |
| 2025-01-10 |
4.42 |
4.49 |
4.36 |
4.40 |
0.9M |
| 2025-01-09 |
4.49 |
4.55 |
4.42 |
4.45 |
0.9M |
| 2025-01-08 |
4.51 |
4.58 |
4.42 |
4.53 |
0.8M |
| 2025-01-07 |
4.66 |
4.67 |
4.53 |
4.61 |
1.0M |
| 2025-01-06 |
4.46 |
4.74 |
4.43 |
4.67 |
2.8M |
| 2025-01-03 |
4.43 |
4.64 |
4.43 |
4.46 |
1.6M |
| 2025-01-02 |
4.60 |
4.60 |
4.35 |
4.41 |
2.7M |