| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.03 |
16.14 |
15.92 |
16.02 |
1,719.1K |
| 09:35 |
16.02 |
16.11 |
16.02 |
16.05 |
1,018.1K |
| 09:40 |
16.05 |
16.08 |
15.96 |
15.96 |
854.8K |
| 09:45 |
15.96 |
15.96 |
15.90 |
15.90 |
1,007.8K |
| 09:50 |
15.89 |
15.89 |
15.75 |
15.79 |
1,380.4K |
| 09:55 |
15.79 |
15.88 |
15.73 |
15.85 |
1,059.2K |
| 10:00 |
15.86 |
15.88 |
15.81 |
15.82 |
480.0K |
| 10:05 |
15.81 |
15.85 |
15.77 |
15.85 |
461.4K |
| 10:10 |
15.84 |
15.84 |
15.76 |
15.79 |
359.3K |
| 10:15 |
15.79 |
15.83 |
15.78 |
15.80 |
384.2K |
| 10:20 |
15.80 |
15.80 |
15.72 |
15.78 |
519.6K |
| 10:25 |
15.78 |
15.79 |
15.72 |
15.73 |
437.2K |
| 10:30 |
15.71 |
15.74 |
15.71 |
15.73 |
462.6K |
| 10:35 |
15.73 |
15.73 |
15.64 |
15.67 |
669.4K |
| 10:40 |
15.67 |
15.74 |
15.65 |
15.72 |
303.2K |
| 10:45 |
15.73 |
15.76 |
15.69 |
15.76 |
315.1K |
| 10:50 |
15.74 |
15.75 |
15.71 |
15.73 |
162.1K |
| 10:55 |
15.74 |
15.78 |
15.72 |
15.76 |
148.2K |
| 11:00 |
15.76 |
15.80 |
15.74 |
15.77 |
218.2K |
| 11:05 |
15.77 |
15.78 |
15.75 |
15.77 |
139.2K |
| 11:10 |
15.77 |
15.77 |
15.75 |
15.77 |
166.0K |
| 11:15 |
15.77 |
15.79 |
15.73 |
15.73 |
125.5K |
| 11:20 |
15.73 |
15.74 |
15.71 |
15.72 |
145.5K |
| 11:25 |
15.72 |
15.72 |
15.69 |
15.69 |
158.1K |
| 13:00 |
15.69 |
15.70 |
15.63 |
15.64 |
462.8K |
| 13:05 |
15.63 |
15.67 |
15.62 |
15.66 |
215.9K |
| 13:10 |
15.66 |
15.68 |
15.65 |
15.68 |
136.2K |
| 13:15 |
15.68 |
15.69 |
15.66 |
15.66 |
118.0K |
| 13:20 |
15.66 |
15.69 |
15.65 |
15.66 |
218.0K |
| 13:25 |
15.66 |
15.66 |
15.63 |
15.64 |
354.7K |
| 13:30 |
15.64 |
15.64 |
15.59 |
15.60 |
498.2K |
| 13:35 |
15.59 |
15.61 |
15.58 |
15.59 |
247.6K |
| 13:40 |
15.59 |
15.61 |
15.57 |
15.60 |
282.3K |
| 13:45 |
15.59 |
15.62 |
15.57 |
15.62 |
231.6K |
| 13:50 |
15.61 |
15.62 |
15.53 |
15.57 |
499.9K |
| 13:55 |
15.57 |
15.58 |
15.50 |
15.50 |
476.1K |
| 14:00 |
15.50 |
15.54 |
15.50 |
15.54 |
387.5K |
| 14:05 |
15.54 |
15.57 |
15.51 |
15.57 |
243.0K |
| 14:10 |
15.57 |
15.57 |
15.52 |
15.52 |
211.8K |
| 14:15 |
15.52 |
15.55 |
15.51 |
15.52 |
385.9K |
| 14:20 |
15.52 |
15.54 |
15.50 |
15.50 |
417.9K |
| 14:25 |
15.50 |
15.51 |
15.47 |
15.51 |
501.1K |
| 14:30 |
15.51 |
15.52 |
15.47 |
15.49 |
371.8K |
| 14:35 |
15.49 |
15.52 |
15.46 |
15.49 |
498.2K |
| 14:40 |
15.49 |
15.55 |
15.48 |
15.55 |
255.0K |
| 14:45 |
15.55 |
15.56 |
15.52 |
15.53 |
474.2K |
| 14:50 |
15.54 |
15.54 |
15.49 |
15.50 |
488.1K |
| 14:55 |
15.49 |
15.50 |
15.48 |
15.49 |
278.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
16.03 |
16.16 |
15.46 |
15.48 |
21.1M |
| 2025-09-25 |
15.83 |
16.27 |
15.73 |
15.99 |
24.3M |
| 2025-09-24 |
15.27 |
15.83 |
15.18 |
15.80 |
25.0M |
| 2025-09-23 |
15.84 |
15.85 |
14.95 |
15.28 |
27.9M |
| 2025-09-22 |
15.50 |
16.04 |
15.47 |
15.98 |
22.2M |
| 2025-09-19 |
15.75 |
15.90 |
15.41 |
15.46 |
18.2M |
| 2025-09-18 |
15.85 |
16.40 |
15.50 |
15.68 |
32.2M |
| 2025-09-17 |
15.85 |
16.00 |
15.74 |
15.89 |
17.1M |
| 2025-09-16 |
15.57 |
15.91 |
15.45 |
15.91 |
16.9M |
| 2025-09-15 |
15.84 |
15.94 |
15.46 |
15.58 |
18.3M |
| 2025-09-12 |
15.96 |
16.35 |
15.66 |
15.68 |
25.4M |
| 2025-09-11 |
15.48 |
15.92 |
15.22 |
15.89 |
24.4M |
| 2025-09-10 |
15.25 |
15.54 |
15.20 |
15.30 |
15.2M |
| 2025-09-09 |
15.65 |
15.67 |
15.12 |
15.18 |
21.3M |
| 2025-09-08 |
15.69 |
15.80 |
15.36 |
15.68 |
20.0M |
| 2025-09-05 |
15.54 |
15.70 |
15.25 |
15.68 |
25.2M |
| 2025-09-04 |
15.87 |
16.15 |
15.20 |
15.50 |
27.7M |
| 2025-09-03 |
16.67 |
16.83 |
15.75 |
15.86 |
33.7M |
| 2025-09-02 |
17.75 |
17.94 |
16.56 |
16.69 |
46.1M |
| 2025-09-01 |
17.41 |
18.08 |
17.38 |
17.66 |
44.3M |
| 2025-08-29 |
17.18 |
17.77 |
16.97 |
17.35 |
44.0M |
| 2025-08-28 |
16.85 |
17.18 |
16.35 |
17.18 |
42.6M |
| 2025-08-27 |
17.61 |
17.84 |
16.88 |
16.90 |
52.5M |
| 2025-08-26 |
17.30 |
17.94 |
17.11 |
17.43 |
47.8M |
| 2025-08-25 |
17.54 |
17.58 |
17.15 |
17.32 |
44.8M |
| 2025-08-22 |
17.35 |
17.68 |
17.25 |
17.44 |
45.5M |
| 2025-08-21 |
17.31 |
17.90 |
17.29 |
17.56 |
72.9M |
| 2025-08-20 |
17.05 |
17.24 |
16.74 |
17.09 |
37.6M |
| 2025-08-19 |
17.16 |
17.54 |
16.90 |
17.22 |
59.3M |
| 2025-08-18 |
16.66 |
17.48 |
16.46 |
17.15 |
55.9M |
| 2025-08-15 |
16.00 |
16.63 |
15.85 |
16.61 |
49.5M |
| 2025-08-14 |
15.96 |
16.48 |
15.95 |
16.12 |
51.5M |
| 2025-08-13 |
16.04 |
16.21 |
15.89 |
16.03 |
32.7M |
| 2025-08-12 |
15.93 |
16.05 |
15.81 |
16.05 |
24.0M |
| 2025-08-11 |
15.42 |
16.13 |
15.40 |
16.00 |
31.9M |
| 2025-08-08 |
15.86 |
15.88 |
15.46 |
15.46 |
22.6M |
| 2025-08-07 |
15.91 |
16.06 |
15.81 |
15.89 |
22.7M |
| 2025-08-06 |
15.50 |
16.15 |
15.41 |
16.11 |
37.9M |
| 2025-08-05 |
15.43 |
15.62 |
15.41 |
15.55 |
17.0M |
| 2025-08-04 |
15.35 |
15.53 |
15.24 |
15.51 |
15.0M |
| 2025-08-01 |
15.33 |
15.44 |
15.03 |
15.30 |
19.3M |
| 2025-07-31 |
15.25 |
15.56 |
15.22 |
15.38 |
21.5M |
| 2025-07-30 |
15.72 |
15.72 |
15.15 |
15.30 |
27.9M |
| 2025-07-29 |
16.13 |
16.19 |
15.42 |
15.74 |
34.5M |
| 2025-07-28 |
16.12 |
16.22 |
15.89 |
16.14 |
24.0M |
| 2025-07-25 |
16.00 |
16.25 |
15.87 |
16.08 |
25.7M |
| 2025-07-24 |
15.79 |
15.96 |
15.74 |
15.95 |
21.5M |
| 2025-07-23 |
15.84 |
16.14 |
15.65 |
15.78 |
26.5M |
| 2025-07-22 |
16.02 |
16.05 |
15.64 |
15.95 |
30.8M |
| 2025-07-21 |
16.00 |
16.15 |
15.87 |
16.10 |
30.8M |
| 2025-07-18 |
16.51 |
16.68 |
16.10 |
16.13 |
46.0M |
| 2025-07-17 |
16.82 |
17.08 |
16.58 |
16.69 |
48.2M |
| 2025-07-16 |
16.95 |
17.32 |
16.50 |
16.96 |
57.2M |
| 2025-07-15 |
16.43 |
17.77 |
16.13 |
17.10 |
84.8M |
| 2025-07-14 |
16.78 |
16.88 |
16.08 |
16.37 |
48.4M |
| 2025-07-11 |
16.22 |
16.99 |
15.98 |
16.94 |
75.7M |
| 2025-07-10 |
16.20 |
17.09 |
15.85 |
16.33 |
78.1M |
| 2025-07-09 |
16.58 |
16.58 |
16.11 |
16.33 |
48.0M |
| 2025-07-08 |
15.70 |
16.50 |
15.55 |
16.40 |
62.6M |
| 2025-07-07 |
15.53 |
16.03 |
15.45 |
15.82 |
47.2M |
| 2025-07-04 |
15.55 |
15.85 |
15.14 |
15.53 |
48.0M |
| 2025-07-03 |
15.41 |
15.50 |
15.23 |
15.41 |
29.9M |
| 2025-07-02 |
15.63 |
15.78 |
15.25 |
15.38 |
27.0M |
| 2025-07-01 |
16.22 |
16.30 |
15.56 |
15.79 |
45.7M |
| 2025-06-30 |
16.11 |
16.48 |
15.85 |
16.25 |
50.2M |
| 2025-06-27 |
16.50 |
16.65 |
16.05 |
16.11 |
61.9M |
| 2025-06-26 |
16.41 |
16.96 |
16.10 |
16.47 |
93.0M |
| 2025-06-25 |
15.63 |
16.75 |
15.52 |
16.39 |
108.1M |
| 2025-06-24 |
15.76 |
15.93 |
15.34 |
15.91 |
73.6M |
| 2025-06-23 |
13.81 |
16.00 |
13.80 |
15.79 |
100.6M |
| 2025-06-20 |
14.33 |
14.45 |
13.51 |
14.01 |
37.2M |
| 2025-06-19 |
15.01 |
15.23 |
14.32 |
14.37 |
42.1M |
| 2025-06-18 |
14.92 |
15.35 |
14.86 |
14.90 |
48.9M |
| 2025-06-17 |
14.96 |
15.39 |
14.86 |
15.13 |
66.9M |
| 2025-06-16 |
14.02 |
15.06 |
14.02 |
15.03 |
67.4M |
| 2025-06-13 |
14.55 |
14.71 |
14.14 |
14.15 |
34.4M |
| 2025-06-12 |
14.39 |
14.91 |
14.31 |
14.66 |
51.6M |
| 2025-06-11 |
13.84 |
14.61 |
13.75 |
14.60 |
64.0M |
| 2025-06-10 |
14.13 |
14.19 |
13.63 |
13.85 |
26.0M |
| 2025-06-09 |
14.13 |
14.35 |
14.00 |
14.24 |
26.2M |
| 2025-06-06 |
14.18 |
14.53 |
14.03 |
14.09 |
35.1M |
| 2025-06-05 |
14.05 |
14.30 |
13.90 |
14.20 |
37.1M |
| 2025-06-04 |
14.00 |
14.17 |
13.78 |
14.13 |
34.9M |
| 2025-06-03 |
14.14 |
14.68 |
13.97 |
14.00 |
50.6M |
| 2025-05-30 |
13.81 |
14.03 |
13.71 |
13.86 |
40.9M |
| 2025-05-29 |
13.17 |
14.26 |
13.13 |
14.26 |
62.9M |
| 2025-05-28 |
13.22 |
13.39 |
13.06 |
13.17 |
16.4M |
| 2025-05-27 |
13.20 |
13.28 |
13.06 |
13.16 |
11.8M |
| 2025-05-26 |
12.99 |
13.25 |
12.95 |
13.24 |
15.7M |
| 2025-05-23 |
13.40 |
13.52 |
12.93 |
12.93 |
26.9M |
| 2025-05-22 |
13.71 |
13.87 |
13.43 |
13.47 |
25.3M |
| 2025-05-21 |
13.70 |
14.13 |
13.55 |
13.88 |
35.3M |
| 2025-05-20 |
13.66 |
13.75 |
13.41 |
13.62 |
19.2M |
| 2025-05-19 |
13.65 |
13.82 |
13.55 |
13.74 |
15.5M |
| 2025-05-16 |
13.60 |
13.82 |
13.49 |
13.69 |
18.1M |
| 2025-05-15 |
14.08 |
14.11 |
13.58 |
13.68 |
32.1M |
| 2025-05-14 |
14.00 |
14.28 |
13.87 |
14.26 |
40.2M |
| 2025-05-13 |
14.13 |
14.28 |
13.82 |
13.85 |
27.3M |
| 2025-05-12 |
13.95 |
14.10 |
13.74 |
14.02 |
30.9M |
| 2025-05-09 |
13.80 |
14.25 |
13.68 |
13.78 |
40.7M |
| 2025-05-08 |
13.81 |
14.02 |
13.79 |
13.86 |
35.0M |
| 2025-05-07 |
14.30 |
14.38 |
13.65 |
13.87 |
57.8M |
| 2025-05-06 |
13.69 |
14.26 |
13.53 |
14.24 |
64.5M |
| 2025-04-30 |
13.10 |
13.60 |
12.97 |
13.40 |
48.1M |
| 2025-04-29 |
12.99 |
13.26 |
12.67 |
13.04 |
45.6M |
| 2025-04-28 |
12.50 |
13.90 |
12.40 |
13.02 |
75.2M |
| 2025-04-25 |
12.08 |
12.15 |
11.87 |
11.93 |
17.8M |
| 2025-04-24 |
12.45 |
12.55 |
11.99 |
12.03 |
26.3M |
| 2025-04-23 |
12.50 |
12.96 |
12.46 |
12.50 |
37.9M |
| 2025-04-22 |
12.41 |
12.76 |
12.30 |
12.45 |
40.5M |
| 2025-04-21 |
11.89 |
12.19 |
11.62 |
12.10 |
20.8M |
| 2025-04-18 |
11.62 |
11.96 |
11.56 |
11.77 |
17.9M |
| 2025-04-17 |
11.65 |
11.88 |
11.60 |
11.60 |
15.1M |
| 2025-04-16 |
11.88 |
11.99 |
11.43 |
11.76 |
21.5M |
| 2025-04-15 |
12.08 |
12.27 |
11.84 |
11.99 |
16.3M |
| 2025-04-14 |
12.15 |
12.37 |
12.06 |
12.10 |
21.4M |
| 2025-04-11 |
11.78 |
12.19 |
11.74 |
11.95 |
24.4M |
| 2025-04-10 |
11.63 |
12.31 |
11.63 |
11.97 |
37.0M |
| 2025-04-09 |
10.81 |
11.59 |
10.08 |
11.46 |
33.9M |
| 2025-04-08 |
10.86 |
11.21 |
10.50 |
10.98 |
30.1M |
| 2025-04-07 |
11.72 |
12.12 |
10.29 |
10.52 |
41.1M |
| 2025-04-03 |
12.91 |
13.25 |
12.58 |
12.79 |
22.9M |
| 2025-04-02 |
13.32 |
13.55 |
13.00 |
13.11 |
25.0M |
| 2025-04-01 |
13.81 |
14.00 |
13.40 |
13.43 |
26.5M |
| 2025-03-31 |
13.51 |
13.98 |
13.22 |
13.92 |
33.4M |
| 2025-03-28 |
13.60 |
14.15 |
13.52 |
13.63 |
27.9M |
| 2025-03-27 |
14.17 |
14.28 |
13.61 |
13.68 |
33.7M |
| 2025-03-26 |
14.06 |
14.69 |
13.93 |
13.93 |
47.2M |
| 2025-03-25 |
14.31 |
14.40 |
13.40 |
13.58 |
44.2M |
| 2025-03-24 |
15.79 |
15.79 |
13.91 |
14.27 |
77.5M |
| 2025-03-21 |
14.98 |
16.50 |
14.70 |
15.94 |
111.4M |
| 2025-03-20 |
14.80 |
15.67 |
14.53 |
15.26 |
64.9M |
| 2025-03-19 |
15.29 |
15.36 |
14.78 |
14.94 |
41.6M |
| 2025-03-18 |
15.47 |
15.59 |
15.05 |
15.44 |
59.8M |
| 2025-03-17 |
14.43 |
15.99 |
14.32 |
15.28 |
82.1M |
| 2025-03-14 |
14.08 |
14.63 |
13.88 |
14.41 |
35.1M |
| 2025-03-13 |
14.84 |
14.87 |
13.88 |
14.27 |
46.2M |
| 2025-03-12 |
14.60 |
15.36 |
14.50 |
14.98 |
52.4M |
| 2025-03-11 |
14.50 |
14.64 |
14.20 |
14.58 |
42.5M |
| 2025-03-10 |
14.73 |
15.26 |
14.51 |
15.06 |
42.3M |
| 2025-03-07 |
15.30 |
15.55 |
14.61 |
14.91 |
71.9M |
| 2025-03-06 |
15.31 |
15.95 |
15.12 |
15.59 |
109.9M |
| 2025-03-05 |
14.48 |
15.88 |
14.29 |
15.68 |
114.0M |
| 2025-03-04 |
14.36 |
15.27 |
14.27 |
14.76 |
96.0M |
| 2025-03-03 |
13.12 |
15.15 |
12.78 |
14.39 |
100.5M |
| 2025-02-28 |
14.18 |
14.19 |
13.00 |
13.03 |
61.5M |
| 2025-02-27 |
14.00 |
14.74 |
13.56 |
14.54 |
82.0M |
| 2025-02-26 |
13.68 |
14.22 |
13.43 |
14.05 |
47.6M |
| 2025-02-25 |
13.53 |
13.95 |
13.36 |
13.71 |
35.9M |
| 2025-02-24 |
14.20 |
14.20 |
13.74 |
13.96 |
41.7M |
| 2025-02-21 |
13.99 |
14.34 |
13.71 |
14.20 |
66.5M |
| 2025-02-20 |
13.73 |
13.87 |
13.40 |
13.66 |
35.4M |
| 2025-02-19 |
13.33 |
13.70 |
13.06 |
13.66 |
38.4M |
| 2025-02-18 |
13.62 |
14.05 |
13.16 |
13.18 |
50.1M |
| 2025-02-17 |
14.00 |
14.42 |
13.71 |
13.89 |
74.0M |
| 2025-02-14 |
13.37 |
13.77 |
13.09 |
13.74 |
58.7M |
| 2025-02-13 |
14.10 |
14.13 |
13.31 |
13.58 |
73.6M |
| 2025-02-12 |
13.67 |
14.59 |
13.60 |
14.10 |
103.5M |
| 2025-02-11 |
13.00 |
13.34 |
12.81 |
13.07 |
35.6M |
| 2025-02-10 |
12.70 |
13.19 |
12.63 |
13.15 |
42.6M |
| 2025-02-07 |
12.40 |
12.87 |
12.33 |
12.62 |
43.6M |
| 2025-02-06 |
11.96 |
12.50 |
11.80 |
12.43 |
36.2M |
| 2025-02-05 |
11.70 |
12.19 |
11.56 |
12.08 |
35.9M |
| 2025-01-27 |
11.92 |
12.08 |
11.45 |
11.46 |
22.2M |
| 2025-01-24 |
11.22 |
11.85 |
11.17 |
11.84 |
34.7M |
| 2025-01-23 |
11.51 |
11.85 |
11.28 |
11.29 |
25.9M |
| 2025-01-22 |
11.32 |
11.53 |
11.22 |
11.29 |
14.7M |
| 2025-01-21 |
11.65 |
11.66 |
11.28 |
11.43 |
16.1M |
| 2025-01-20 |
11.50 |
11.65 |
11.25 |
11.50 |
21.1M |
| 2025-01-17 |
11.40 |
11.50 |
11.23 |
11.28 |
19.5M |
| 2025-01-16 |
11.43 |
11.95 |
11.32 |
11.48 |
34.5M |
| 2025-01-15 |
11.30 |
11.58 |
11.16 |
11.30 |
30.2M |
| 2025-01-14 |
10.83 |
11.31 |
10.68 |
11.29 |
32.9M |
| 2025-01-13 |
10.32 |
10.70 |
10.11 |
10.60 |
19.8M |
| 2025-01-10 |
11.20 |
11.28 |
10.42 |
10.49 |
32.0M |
| 2025-01-09 |
11.30 |
11.63 |
11.14 |
11.20 |
29.8M |
| 2025-01-08 |
11.52 |
11.69 |
10.88 |
11.40 |
40.2M |
| 2025-01-07 |
11.42 |
12.09 |
11.25 |
11.73 |
39.4M |
| 2025-01-06 |
11.90 |
12.35 |
11.18 |
11.25 |
54.0M |
| 2025-01-03 |
14.32 |
14.49 |
12.20 |
12.31 |
86.0M |
| 2025-01-02 |
13.85 |
15.59 |
13.57 |
14.50 |
106.8M |