| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.49 |
16.59 |
16.29 |
16.38 |
3,394.5K |
| 09:35 |
16.38 |
16.55 |
16.37 |
16.45 |
1,451.0K |
| 09:40 |
16.44 |
16.60 |
16.40 |
16.50 |
1,044.5K |
| 09:45 |
16.47 |
16.48 |
16.40 |
16.43 |
744.8K |
| 09:50 |
16.41 |
16.50 |
16.38 |
16.38 |
619.8K |
| 09:55 |
16.38 |
16.39 |
16.32 |
16.34 |
629.0K |
| 10:00 |
16.32 |
16.34 |
16.26 |
16.30 |
722.9K |
| 10:05 |
16.29 |
16.45 |
16.28 |
16.45 |
447.1K |
| 10:10 |
16.45 |
16.51 |
16.40 |
16.50 |
324.6K |
| 10:15 |
16.49 |
16.65 |
16.47 |
16.48 |
607.4K |
| 10:20 |
16.50 |
16.52 |
16.45 |
16.51 |
191.7K |
| 10:25 |
16.51 |
16.53 |
16.42 |
16.44 |
571.5K |
| 10:30 |
16.42 |
16.44 |
16.36 |
16.38 |
257.8K |
| 10:35 |
16.37 |
16.38 |
16.33 |
16.36 |
152.2K |
| 10:40 |
16.37 |
16.45 |
16.34 |
16.43 |
255.0K |
| 10:45 |
16.44 |
16.49 |
16.40 |
16.48 |
157.1K |
| 10:50 |
16.48 |
16.55 |
16.46 |
16.48 |
196.8K |
| 10:55 |
16.49 |
16.57 |
16.46 |
16.47 |
136.9K |
| 11:00 |
16.48 |
16.53 |
16.43 |
16.51 |
177.6K |
| 11:05 |
16.51 |
16.52 |
16.42 |
16.43 |
176.1K |
| 11:10 |
16.43 |
16.53 |
16.42 |
16.50 |
144.3K |
| 11:15 |
16.51 |
16.51 |
16.43 |
16.45 |
101.6K |
| 11:20 |
16.47 |
16.49 |
16.42 |
16.43 |
152.0K |
| 11:25 |
16.42 |
16.51 |
16.39 |
16.43 |
173.4K |
| 13:00 |
16.43 |
16.47 |
16.33 |
16.37 |
398.3K |
| 13:05 |
16.37 |
16.43 |
16.33 |
16.38 |
333.4K |
| 13:10 |
16.38 |
16.41 |
16.36 |
16.40 |
146.4K |
| 13:15 |
16.39 |
16.40 |
16.34 |
16.39 |
111.1K |
| 13:20 |
16.37 |
16.41 |
16.37 |
16.39 |
137.9K |
| 13:25 |
16.39 |
16.47 |
16.38 |
16.44 |
209.4K |
| 13:30 |
16.45 |
16.46 |
16.35 |
16.35 |
191.2K |
| 13:35 |
16.35 |
16.37 |
16.33 |
16.37 |
119.2K |
| 13:40 |
16.35 |
16.41 |
16.34 |
16.40 |
225.0K |
| 13:45 |
16.38 |
16.42 |
16.37 |
16.41 |
117.0K |
| 13:50 |
16.41 |
16.41 |
16.29 |
16.29 |
264.6K |
| 13:55 |
16.30 |
16.37 |
16.29 |
16.29 |
315.8K |
| 14:00 |
16.29 |
16.36 |
16.29 |
16.33 |
176.6K |
| 14:05 |
16.33 |
16.33 |
16.28 |
16.31 |
224.2K |
| 14:10 |
16.31 |
16.32 |
16.28 |
16.28 |
130.4K |
| 14:15 |
16.28 |
16.33 |
16.28 |
16.32 |
210.6K |
| 14:20 |
16.31 |
16.33 |
16.25 |
16.25 |
313.0K |
| 14:25 |
16.25 |
16.26 |
16.20 |
16.21 |
469.3K |
| 14:30 |
16.20 |
16.24 |
16.13 |
16.16 |
991.1K |
| 14:35 |
16.15 |
16.16 |
16.11 |
16.12 |
456.3K |
| 14:40 |
16.13 |
16.20 |
16.12 |
16.19 |
453.5K |
| 14:45 |
16.20 |
16.23 |
16.17 |
16.19 |
415.2K |
| 14:50 |
16.18 |
16.18 |
16.09 |
16.09 |
805.0K |
| 14:55 |
16.09 |
16.26 |
16.08 |
16.22 |
461.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.16 |
16.34 |
15.56 |
16.09 |
18.3M |
| 2025-09-26 |
16.24 |
16.66 |
16.08 |
16.12 |
20.7M |
| 2025-09-25 |
15.68 |
17.24 |
15.68 |
16.93 |
36.4M |
| 2025-09-24 |
14.69 |
15.87 |
14.60 |
15.66 |
23.7M |
| 2025-09-23 |
15.13 |
15.27 |
14.30 |
14.79 |
16.5M |
| 2025-09-22 |
14.71 |
15.49 |
14.42 |
15.23 |
21.2M |
| 2025-09-19 |
14.96 |
15.67 |
14.73 |
15.44 |
28.6M |
| 2025-09-18 |
14.73 |
15.04 |
14.26 |
14.45 |
16.5M |
| 2025-09-17 |
15.16 |
15.16 |
14.66 |
14.76 |
13.1M |
| 2025-09-16 |
14.27 |
15.42 |
14.21 |
15.10 |
26.8M |
| 2025-09-15 |
14.80 |
15.00 |
14.03 |
14.16 |
24.3M |
| 2025-09-12 |
15.67 |
15.67 |
15.06 |
15.36 |
17.6M |
| 2025-09-11 |
15.44 |
15.89 |
14.74 |
15.71 |
22.1M |
| 2025-09-10 |
15.08 |
16.00 |
14.79 |
15.45 |
30.0M |
| 2025-09-09 |
14.65 |
15.87 |
14.63 |
15.10 |
23.0M |
| 2025-09-08 |
14.53 |
14.93 |
14.31 |
14.65 |
7.9M |
| 2025-09-05 |
13.99 |
14.65 |
13.78 |
14.63 |
13.0M |
| 2025-09-04 |
14.60 |
14.65 |
13.69 |
13.94 |
11.5M |
| 2025-09-03 |
14.50 |
15.38 |
14.26 |
14.39 |
19.7M |
| 2025-09-02 |
14.51 |
15.22 |
14.26 |
14.68 |
22.2M |
| 2025-09-01 |
15.16 |
15.27 |
14.38 |
14.50 |
18.4M |
| 2025-08-29 |
14.23 |
15.54 |
14.08 |
15.39 |
24.4M |
| 2025-08-28 |
14.09 |
14.38 |
13.65 |
14.34 |
13.5M |
| 2025-08-27 |
14.87 |
15.17 |
14.08 |
14.16 |
13.4M |
| 2025-08-26 |
14.74 |
15.02 |
14.58 |
14.80 |
14.0M |
| 2025-08-25 |
15.20 |
15.50 |
14.60 |
14.88 |
21.2M |
| 2025-08-22 |
14.16 |
14.78 |
14.10 |
14.53 |
22.5M |
| 2025-08-21 |
14.83 |
14.86 |
13.61 |
14.44 |
35.3M |
| 2025-08-20 |
13.86 |
14.83 |
13.63 |
14.82 |
28.2M |
| 2025-08-19 |
13.07 |
14.00 |
13.03 |
13.87 |
22.9M |
| 2025-08-18 |
12.59 |
13.53 |
12.55 |
13.13 |
20.3M |
| 2025-08-15 |
12.47 |
12.64 |
12.34 |
12.50 |
6.5M |
| 2025-08-14 |
12.66 |
12.68 |
12.34 |
12.39 |
7.3M |
| 2025-08-13 |
12.87 |
12.89 |
12.60 |
12.69 |
8.2M |
| 2025-08-12 |
13.01 |
13.01 |
12.70 |
12.81 |
7.9M |
| 2025-08-11 |
12.60 |
13.13 |
12.55 |
13.05 |
12.8M |
| 2025-08-08 |
12.80 |
12.89 |
12.52 |
12.57 |
11.1M |
| 2025-08-07 |
12.90 |
12.93 |
12.63 |
12.83 |
9.0M |
| 2025-08-06 |
13.04 |
13.10 |
12.72 |
12.89 |
8.9M |
| 2025-08-05 |
12.75 |
12.99 |
12.67 |
12.90 |
10.8M |
| 2025-08-04 |
12.65 |
12.87 |
12.42 |
12.87 |
12.8M |
| 2025-08-01 |
11.90 |
12.95 |
11.85 |
12.73 |
25.9M |
| 2025-07-31 |
11.66 |
12.05 |
11.66 |
11.82 |
8.5M |
| 2025-07-30 |
11.96 |
11.96 |
11.62 |
11.71 |
8.3M |
| 2025-07-29 |
12.20 |
12.20 |
11.89 |
11.92 |
7.7M |
| 2025-07-28 |
12.05 |
12.06 |
11.78 |
12.06 |
8.2M |
| 2025-07-25 |
11.85 |
12.08 |
11.73 |
11.93 |
10.5M |
| 2025-07-24 |
11.79 |
11.89 |
11.70 |
11.82 |
5.3M |
| 2025-07-23 |
11.78 |
11.91 |
11.65 |
11.79 |
5.3M |
| 2025-07-22 |
11.96 |
11.96 |
11.72 |
11.77 |
5.9M |
| 2025-07-21 |
11.86 |
12.02 |
11.72 |
11.92 |
6.7M |
| 2025-07-18 |
11.79 |
12.34 |
11.76 |
11.97 |
13.7M |
| 2025-07-17 |
11.70 |
11.87 |
11.55 |
11.72 |
4.0M |
| 2025-07-16 |
11.77 |
12.12 |
11.64 |
11.69 |
7.3M |
| 2025-07-15 |
11.60 |
11.80 |
11.41 |
11.75 |
7.1M |
| 2025-07-14 |
11.65 |
11.76 |
11.41 |
11.62 |
6.0M |
| 2025-07-11 |
11.65 |
11.76 |
11.46 |
11.68 |
8.5M |
| 2025-07-10 |
11.57 |
12.07 |
11.55 |
11.71 |
11.8M |
| 2025-07-09 |
11.33 |
11.78 |
11.29 |
11.57 |
7.6M |
| 2025-07-08 |
11.21 |
11.44 |
11.15 |
11.33 |
6.6M |
| 2025-07-07 |
11.30 |
11.46 |
11.20 |
11.21 |
3.3M |
| 2025-07-04 |
11.45 |
11.46 |
11.23 |
11.29 |
4.4M |
| 2025-07-03 |
11.39 |
11.55 |
11.38 |
11.45 |
2.5M |
| 2025-07-02 |
11.55 |
11.59 |
11.31 |
11.40 |
5.4M |
| 2025-07-01 |
11.88 |
12.14 |
11.55 |
11.62 |
6.3M |
| 2025-06-30 |
11.47 |
11.99 |
11.44 |
11.80 |
8.6M |
| 2025-06-27 |
11.72 |
11.76 |
11.44 |
11.49 |
4.7M |
| 2025-06-26 |
11.82 |
11.89 |
11.53 |
11.63 |
4.7M |
| 2025-06-25 |
11.73 |
12.08 |
11.66 |
11.83 |
5.3M |
| 2025-06-24 |
11.51 |
11.70 |
11.36 |
11.69 |
4.7M |
| 2025-06-23 |
11.11 |
11.40 |
11.09 |
11.40 |
3.3M |
| 2025-06-20 |
11.18 |
11.30 |
11.02 |
11.16 |
3.9M |
| 2025-06-19 |
11.60 |
11.60 |
11.22 |
11.25 |
6.9M |
| 2025-06-18 |
11.69 |
11.73 |
11.50 |
11.55 |
3.5M |
| 2025-06-17 |
11.73 |
11.81 |
11.55 |
11.70 |
5.5M |
| 2025-06-16 |
11.75 |
11.90 |
11.66 |
11.73 |
5.3M |
| 2025-06-13 |
11.88 |
12.10 |
11.66 |
11.70 |
7.8M |
| 2025-06-12 |
11.65 |
12.08 |
11.60 |
11.94 |
10.5M |
| 2025-06-11 |
11.30 |
12.24 |
11.20 |
11.91 |
14.7M |
| 2025-06-10 |
11.81 |
12.05 |
11.63 |
11.73 |
7.9M |
| 2025-06-09 |
11.66 |
11.87 |
11.57 |
11.75 |
7.8M |
| 2025-06-06 |
11.78 |
11.85 |
11.50 |
11.66 |
7.2M |
| 2025-06-05 |
11.77 |
11.96 |
11.39 |
11.83 |
12.9M |
| 2025-06-04 |
11.37 |
12.43 |
11.27 |
11.74 |
15.7M |
| 2025-06-03 |
11.20 |
11.52 |
11.15 |
11.41 |
6.9M |
| 2025-05-30 |
11.56 |
11.57 |
11.15 |
11.19 |
6.7M |
| 2025-05-29 |
11.73 |
11.75 |
11.58 |
11.71 |
6.5M |
| 2025-05-28 |
11.62 |
11.80 |
11.47 |
11.70 |
6.7M |
| 2025-05-27 |
11.27 |
11.71 |
11.21 |
11.62 |
9.7M |
| 2025-05-26 |
11.14 |
11.32 |
11.00 |
11.29 |
6.9M |
| 2025-05-23 |
11.31 |
11.45 |
11.05 |
11.12 |
6.3M |
| 2025-05-22 |
10.96 |
11.45 |
10.89 |
11.30 |
8.7M |
| 2025-05-21 |
11.05 |
11.08 |
10.89 |
10.96 |
3.3M |
| 2025-05-20 |
11.05 |
11.15 |
10.94 |
11.04 |
3.0M |
| 2025-05-19 |
11.02 |
11.16 |
10.89 |
11.05 |
3.0M |
| 2025-05-16 |
10.93 |
11.25 |
10.90 |
10.97 |
3.9M |
| 2025-05-15 |
11.23 |
11.30 |
10.93 |
10.94 |
6.0M |
| 2025-05-14 |
11.28 |
11.39 |
11.06 |
11.26 |
5.9M |
| 2025-05-13 |
11.05 |
11.55 |
11.05 |
11.16 |
11.1M |
| 2025-05-12 |
10.88 |
10.89 |
10.68 |
10.83 |
4.0M |
| 2025-05-09 |
10.94 |
10.95 |
10.65 |
10.75 |
4.5M |
| 2025-05-08 |
10.80 |
11.08 |
10.70 |
10.97 |
5.1M |
| 2025-05-07 |
11.15 |
11.35 |
10.72 |
10.81 |
6.9M |
| 2025-05-06 |
10.56 |
11.29 |
10.45 |
11.04 |
13.2M |
| 2025-04-30 |
10.21 |
10.49 |
10.16 |
10.36 |
4.4M |
| 2025-04-29 |
9.83 |
10.29 |
9.77 |
10.15 |
5.1M |
| 2025-04-28 |
9.83 |
10.07 |
9.78 |
9.91 |
4.6M |
| 2025-04-25 |
10.02 |
10.06 |
9.70 |
9.91 |
8.2M |
| 2025-04-24 |
10.33 |
10.44 |
10.11 |
10.24 |
5.3M |
| 2025-04-23 |
10.42 |
10.55 |
10.25 |
10.38 |
5.4M |
| 2025-04-22 |
10.39 |
10.45 |
10.23 |
10.35 |
6.1M |
| 2025-04-21 |
9.96 |
10.40 |
9.91 |
10.39 |
6.5M |
| 2025-04-18 |
10.03 |
10.08 |
9.85 |
10.01 |
4.7M |
| 2025-04-17 |
9.83 |
10.11 |
9.83 |
9.94 |
7.0M |
| 2025-04-16 |
9.94 |
10.50 |
9.94 |
9.98 |
14.1M |
| 2025-04-15 |
10.10 |
10.15 |
9.92 |
10.03 |
4.7M |
| 2025-04-14 |
10.25 |
10.29 |
10.00 |
10.01 |
6.1M |
| 2025-04-11 |
9.97 |
10.08 |
9.82 |
9.97 |
5.8M |
| 2025-04-10 |
9.98 |
10.16 |
9.83 |
9.95 |
9.7M |
| 2025-04-09 |
9.38 |
9.82 |
8.80 |
9.68 |
9.5M |
| 2025-04-08 |
9.02 |
9.64 |
9.02 |
9.41 |
10.8M |
| 2025-04-07 |
10.58 |
10.58 |
8.96 |
8.96 |
12.0M |
| 2025-04-03 |
11.11 |
11.40 |
11.11 |
11.20 |
3.9M |
| 2025-04-02 |
11.28 |
11.47 |
11.28 |
11.32 |
3.4M |
| 2025-04-01 |
11.49 |
11.50 |
11.30 |
11.34 |
4.2M |
| 2025-03-31 |
11.58 |
11.58 |
11.09 |
11.33 |
6.2M |
| 2025-03-28 |
11.80 |
11.82 |
11.54 |
11.54 |
3.6M |
| 2025-03-27 |
11.72 |
11.86 |
11.51 |
11.72 |
4.3M |
| 2025-03-26 |
11.76 |
11.88 |
11.68 |
11.81 |
6.9M |
| 2025-03-25 |
12.09 |
12.09 |
11.70 |
11.79 |
7.2M |
| 2025-03-24 |
12.53 |
12.70 |
11.87 |
12.11 |
8.3M |
| 2025-03-21 |
12.88 |
12.88 |
12.47 |
12.49 |
4.6M |
| 2025-03-20 |
13.06 |
13.06 |
12.78 |
12.86 |
6.3M |
| 2025-03-19 |
13.32 |
13.36 |
12.98 |
13.06 |
7.6M |
| 2025-03-18 |
13.43 |
13.73 |
13.20 |
13.36 |
7.6M |
| 2025-03-17 |
13.60 |
13.73 |
13.20 |
13.37 |
7.1M |
| 2025-03-14 |
13.27 |
13.84 |
13.12 |
13.58 |
8.3M |
| 2025-03-13 |
13.48 |
13.49 |
13.09 |
13.32 |
6.8M |
| 2025-03-12 |
13.75 |
13.78 |
13.41 |
13.43 |
6.4M |
| 2025-03-11 |
13.42 |
13.71 |
13.37 |
13.62 |
5.9M |
| 2025-03-10 |
14.08 |
14.08 |
13.57 |
13.68 |
9.7M |
| 2025-03-07 |
13.84 |
14.30 |
13.57 |
13.70 |
13.6M |
| 2025-03-06 |
12.98 |
14.24 |
12.94 |
13.95 |
26.3M |
| 2025-03-05 |
12.57 |
12.86 |
12.44 |
12.77 |
9.8M |
| 2025-03-04 |
12.33 |
12.61 |
12.27 |
12.57 |
6.2M |
| 2025-03-03 |
12.30 |
12.72 |
12.03 |
12.35 |
8.4M |
| 2025-02-28 |
12.85 |
12.85 |
12.11 |
12.16 |
10.0M |
| 2025-02-27 |
13.17 |
13.45 |
12.66 |
12.92 |
11.2M |
| 2025-02-26 |
13.27 |
13.33 |
12.96 |
13.21 |
11.3M |
| 2025-02-25 |
13.27 |
13.41 |
13.06 |
13.14 |
12.0M |
| 2025-02-24 |
13.77 |
13.77 |
13.29 |
13.53 |
14.8M |
| 2025-02-21 |
13.66 |
14.14 |
13.26 |
13.93 |
24.7M |
| 2025-02-20 |
13.77 |
13.95 |
13.38 |
13.64 |
21.5M |
| 2025-02-19 |
13.30 |
13.76 |
13.18 |
13.69 |
19.5M |
| 2025-02-18 |
14.30 |
14.77 |
13.30 |
13.36 |
36.6M |
| 2025-02-17 |
14.41 |
16.67 |
14.30 |
15.10 |
48.4M |
| 2025-02-14 |
12.86 |
14.08 |
12.79 |
13.89 |
20.2M |
| 2025-02-13 |
13.17 |
13.25 |
12.83 |
12.91 |
7.8M |
| 2025-02-12 |
12.93 |
13.55 |
12.93 |
13.26 |
12.4M |
| 2025-02-11 |
13.01 |
13.84 |
12.80 |
13.05 |
16.1M |
| 2025-02-10 |
12.80 |
13.53 |
12.67 |
13.25 |
16.2M |
| 2025-02-07 |
12.52 |
12.94 |
12.35 |
12.88 |
11.1M |
| 2025-02-06 |
12.45 |
12.65 |
12.10 |
12.53 |
8.1M |
| 2025-02-05 |
12.07 |
12.80 |
12.07 |
12.50 |
13.1M |
| 2025-01-27 |
11.91 |
12.03 |
11.56 |
11.65 |
3.9M |
| 2025-01-24 |
11.00 |
11.88 |
11.00 |
11.82 |
7.9M |
| 2025-01-23 |
11.16 |
11.48 |
11.04 |
11.10 |
4.0M |
| 2025-01-22 |
11.08 |
11.14 |
10.95 |
10.99 |
2.3M |
| 2025-01-21 |
11.20 |
11.31 |
10.89 |
11.18 |
5.2M |
| 2025-01-20 |
11.31 |
11.65 |
11.25 |
11.30 |
7.1M |
| 2025-01-17 |
11.00 |
11.90 |
10.84 |
11.29 |
9.1M |
| 2025-01-16 |
10.83 |
10.98 |
10.61 |
10.71 |
2.8M |
| 2025-01-15 |
10.93 |
11.04 |
10.65 |
10.71 |
3.0M |
| 2025-01-14 |
10.58 |
10.95 |
10.58 |
10.95 |
4.2M |
| 2025-01-13 |
10.33 |
10.53 |
10.00 |
10.50 |
3.0M |
| 2025-01-10 |
10.71 |
10.93 |
10.41 |
10.43 |
3.6M |
| 2025-01-09 |
10.66 |
10.89 |
10.60 |
10.77 |
3.1M |
| 2025-01-08 |
10.70 |
10.88 |
10.35 |
10.71 |
4.0M |
| 2025-01-07 |
10.68 |
10.80 |
10.52 |
10.80 |
2.3M |
| 2025-01-06 |
10.71 |
10.85 |
10.33 |
10.60 |
2.8M |
| 2025-01-03 |
11.49 |
11.52 |
10.74 |
10.77 |
5.5M |
| 2025-01-02 |
11.82 |
12.19 |
11.43 |
11.52 |
5.1M |