| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
17.23 |
17.26 |
17.00 |
17.00 |
2,372.0K |
| 09:35 |
17.00 |
17.23 |
17.00 |
17.18 |
1,168.7K |
| 09:40 |
17.20 |
17.30 |
17.10 |
17.30 |
1,194.4K |
| 09:45 |
17.30 |
17.30 |
17.18 |
17.19 |
466.7K |
| 09:50 |
17.18 |
17.25 |
17.15 |
17.16 |
501.1K |
| 09:55 |
17.17 |
17.19 |
17.04 |
17.04 |
920.7K |
| 10:00 |
17.05 |
17.10 |
17.00 |
17.08 |
1,131.7K |
| 10:05 |
17.08 |
17.13 |
17.07 |
17.12 |
647.1K |
| 10:10 |
17.12 |
17.14 |
17.08 |
17.12 |
674.9K |
| 10:15 |
17.14 |
17.14 |
17.04 |
17.04 |
1,042.1K |
| 10:20 |
17.03 |
17.04 |
16.71 |
16.88 |
5,220.3K |
| 10:25 |
16.88 |
16.95 |
16.86 |
16.93 |
885.9K |
| 10:30 |
16.94 |
16.96 |
16.88 |
16.88 |
593.2K |
| 10:35 |
16.88 |
16.95 |
16.86 |
16.92 |
319.1K |
| 10:40 |
16.92 |
16.98 |
16.89 |
16.90 |
660.2K |
| 10:45 |
16.88 |
16.92 |
16.87 |
16.87 |
486.0K |
| 10:50 |
16.87 |
16.99 |
16.86 |
16.93 |
474.6K |
| 10:55 |
16.92 |
16.94 |
16.86 |
16.88 |
452.9K |
| 11:00 |
16.88 |
17.07 |
16.88 |
17.02 |
871.4K |
| 11:05 |
17.02 |
17.06 |
16.88 |
16.88 |
644.9K |
| 11:10 |
16.89 |
16.89 |
16.87 |
16.87 |
358.3K |
| 11:15 |
16.87 |
16.88 |
16.86 |
16.87 |
374.7K |
| 11:20 |
16.86 |
16.97 |
16.86 |
16.95 |
387.9K |
| 11:25 |
16.95 |
16.98 |
16.94 |
16.95 |
303.0K |
| 13:00 |
16.96 |
17.04 |
16.84 |
17.01 |
1,469.0K |
| 13:05 |
17.00 |
17.00 |
16.90 |
16.91 |
443.1K |
| 13:10 |
16.90 |
16.91 |
16.78 |
16.78 |
1,039.0K |
| 13:15 |
16.77 |
16.77 |
16.71 |
16.71 |
2,257.0K |
| 13:20 |
16.71 |
16.77 |
16.66 |
16.73 |
1,698.2K |
| 13:25 |
16.73 |
16.74 |
16.65 |
16.69 |
1,118.8K |
| 13:30 |
16.69 |
16.71 |
16.62 |
16.62 |
1,205.9K |
| 13:35 |
16.61 |
16.65 |
16.60 |
16.64 |
1,524.4K |
| 13:40 |
16.65 |
16.71 |
16.65 |
16.66 |
598.2K |
| 13:45 |
16.65 |
16.77 |
16.63 |
16.70 |
493.8K |
| 13:50 |
16.70 |
16.73 |
16.66 |
16.67 |
634.5K |
| 13:55 |
16.65 |
16.66 |
16.60 |
16.65 |
1,129.6K |
| 14:00 |
16.65 |
16.70 |
16.63 |
16.63 |
533.1K |
| 14:05 |
16.63 |
16.76 |
16.63 |
16.75 |
468.3K |
| 14:10 |
16.76 |
16.85 |
16.73 |
16.85 |
546.6K |
| 14:15 |
16.85 |
16.90 |
16.82 |
16.89 |
570.0K |
| 14:20 |
16.90 |
16.96 |
16.90 |
16.90 |
465.2K |
| 14:25 |
16.90 |
16.94 |
16.88 |
16.92 |
387.4K |
| 14:30 |
16.92 |
17.02 |
16.92 |
17.02 |
731.1K |
| 14:35 |
17.01 |
17.02 |
16.95 |
17.00 |
537.7K |
| 14:40 |
16.99 |
17.20 |
16.98 |
17.17 |
1,620.0K |
| 14:45 |
17.18 |
17.22 |
17.16 |
17.16 |
990.6K |
| 14:50 |
17.16 |
17.20 |
17.15 |
17.20 |
986.7K |
| 14:55 |
17.20 |
17.25 |
17.20 |
17.22 |
517.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
17.60 |
17.93 |
17.00 |
17.00 |
34.1M |
| 2025-09-25 |
17.10 |
18.10 |
17.10 |
17.79 |
57.8M |
| 2025-09-24 |
16.84 |
16.98 |
16.56 |
16.89 |
25.6M |
| 2025-09-23 |
17.25 |
17.35 |
16.11 |
16.84 |
39.7M |
| 2025-09-22 |
17.20 |
17.31 |
16.59 |
17.23 |
44.4M |
| 2025-09-19 |
17.70 |
18.09 |
17.15 |
17.26 |
36.7M |
| 2025-09-18 |
18.06 |
18.35 |
17.37 |
17.56 |
51.2M |
| 2025-09-17 |
17.96 |
18.57 |
17.81 |
18.06 |
50.4M |
| 2025-09-16 |
17.95 |
18.11 |
17.32 |
18.08 |
43.6M |
| 2025-09-15 |
18.19 |
18.39 |
17.63 |
18.00 |
47.8M |
| 2025-09-12 |
17.65 |
18.70 |
17.51 |
18.18 |
83.0M |
| 2025-09-11 |
16.75 |
17.49 |
16.51 |
17.23 |
47.4M |
| 2025-09-10 |
16.93 |
17.56 |
16.71 |
16.80 |
38.3M |
| 2025-09-09 |
18.10 |
18.12 |
16.76 |
17.13 |
53.2M |
| 2025-09-08 |
17.74 |
18.37 |
17.53 |
18.11 |
60.6M |
| 2025-09-05 |
17.76 |
17.90 |
17.11 |
17.70 |
51.3M |
| 2025-09-04 |
18.66 |
19.09 |
17.01 |
17.45 |
71.8M |
| 2025-09-03 |
19.50 |
19.90 |
18.60 |
18.69 |
76.5M |
| 2025-09-02 |
19.95 |
21.55 |
18.99 |
19.22 |
124.0M |
| 2025-09-01 |
19.00 |
19.68 |
18.70 |
19.68 |
64.4M |
| 2025-08-29 |
17.71 |
18.00 |
17.28 |
17.89 |
60.8M |
| 2025-08-28 |
17.40 |
18.20 |
16.89 |
17.71 |
114.2M |
| 2025-08-27 |
16.50 |
17.88 |
16.46 |
17.50 |
104.3M |
| 2025-08-26 |
16.56 |
16.70 |
16.20 |
16.25 |
45.8M |
| 2025-08-25 |
16.99 |
17.50 |
16.45 |
16.60 |
98.5M |
| 2025-08-22 |
15.36 |
16.57 |
15.28 |
16.57 |
87.4M |
| 2025-08-21 |
15.18 |
15.44 |
14.85 |
15.06 |
61.6M |
| 2025-08-20 |
16.65 |
16.65 |
15.26 |
15.26 |
93.9M |
| 2025-08-19 |
16.83 |
17.20 |
16.64 |
16.95 |
53.1M |
| 2025-08-18 |
16.35 |
17.39 |
16.30 |
16.82 |
85.9M |
| 2025-08-15 |
15.01 |
16.46 |
14.96 |
16.28 |
95.5M |
| 2025-08-14 |
15.37 |
16.18 |
15.14 |
15.17 |
85.5M |
| 2025-08-13 |
15.58 |
16.14 |
15.41 |
15.51 |
100.1M |
| 2025-08-12 |
14.59 |
16.05 |
14.51 |
15.50 |
106.0M |
| 2025-08-11 |
14.74 |
15.15 |
14.35 |
14.59 |
69.3M |
| 2025-08-08 |
13.99 |
14.98 |
13.52 |
14.60 |
92.3M |
| 2025-08-07 |
14.18 |
14.33 |
13.88 |
13.99 |
48.5M |
| 2025-08-06 |
13.33 |
14.34 |
13.23 |
14.16 |
74.0M |
| 2025-08-05 |
13.40 |
13.49 |
13.04 |
13.46 |
43.5M |
| 2025-08-04 |
12.48 |
13.40 |
12.39 |
13.39 |
66.9M |
| 2025-08-01 |
12.80 |
12.89 |
12.36 |
12.67 |
37.7M |
| 2025-07-31 |
12.54 |
12.94 |
12.50 |
12.61 |
37.5M |
| 2025-07-30 |
13.27 |
13.40 |
12.52 |
12.65 |
71.4M |
| 2025-07-29 |
13.20 |
13.75 |
12.94 |
13.51 |
71.3M |
| 2025-07-28 |
12.92 |
13.23 |
12.90 |
13.21 |
45.3M |
| 2025-07-25 |
13.53 |
13.75 |
12.98 |
13.07 |
57.2M |
| 2025-07-24 |
13.51 |
13.71 |
13.32 |
13.44 |
46.8M |
| 2025-07-23 |
14.12 |
14.19 |
13.48 |
13.58 |
59.7M |
| 2025-07-22 |
14.05 |
14.11 |
13.65 |
13.80 |
52.5M |
| 2025-07-21 |
13.93 |
14.34 |
13.89 |
14.18 |
44.7M |
| 2025-07-18 |
14.57 |
14.67 |
13.71 |
13.92 |
77.3M |
| 2025-07-17 |
14.41 |
14.68 |
13.92 |
14.49 |
67.8M |
| 2025-07-16 |
14.24 |
15.12 |
14.20 |
14.48 |
59.9M |
| 2025-07-15 |
14.59 |
14.88 |
14.26 |
14.47 |
74.6M |
| 2025-07-14 |
14.77 |
15.55 |
14.55 |
14.66 |
96.4M |
| 2025-07-11 |
14.17 |
15.22 |
14.17 |
14.80 |
115.2M |
| 2025-07-10 |
13.71 |
14.29 |
13.45 |
14.16 |
110.3M |
| 2025-07-09 |
12.73 |
13.87 |
12.72 |
13.87 |
138.8M |
| 2025-07-08 |
13.28 |
13.35 |
12.58 |
12.61 |
86.0M |
| 2025-07-07 |
13.28 |
13.74 |
13.27 |
13.35 |
50.9M |
| 2025-07-04 |
13.47 |
13.69 |
13.09 |
13.34 |
57.5M |
| 2025-07-03 |
13.54 |
13.65 |
13.01 |
13.36 |
74.8M |
| 2025-07-02 |
14.67 |
14.90 |
13.49 |
13.58 |
132.2M |
| 2025-07-01 |
13.88 |
14.67 |
13.82 |
14.67 |
105.2M |
| 2025-06-30 |
12.54 |
13.34 |
12.50 |
13.34 |
85.6M |
| 2025-06-27 |
12.22 |
12.70 |
12.01 |
12.54 |
54.3M |
| 2025-06-26 |
12.28 |
12.50 |
12.05 |
12.22 |
44.2M |
| 2025-06-25 |
12.37 |
12.59 |
12.20 |
12.49 |
58.1M |
| 2025-06-24 |
11.77 |
12.68 |
11.75 |
12.38 |
90.8M |
| 2025-06-23 |
11.50 |
11.88 |
11.30 |
11.80 |
75.1M |
| 2025-06-20 |
11.60 |
11.97 |
11.45 |
11.54 |
83.2M |
| 2025-06-19 |
12.88 |
12.99 |
11.61 |
11.63 |
130.8M |
| 2025-06-18 |
13.21 |
13.57 |
12.73 |
12.90 |
102.2M |
| 2025-06-17 |
13.75 |
13.97 |
13.00 |
13.20 |
116.2M |
| 2025-06-16 |
14.14 |
14.43 |
13.42 |
14.04 |
128.3M |
| 2025-06-13 |
12.71 |
14.48 |
12.56 |
13.87 |
146.9M |
| 2025-06-12 |
12.78 |
13.59 |
12.05 |
13.17 |
162.8M |
| 2025-06-11 |
11.72 |
13.11 |
11.63 |
12.53 |
188.2M |
| 2025-06-10 |
11.60 |
11.92 |
11.35 |
11.92 |
71.1M |
| 2025-06-09 |
10.25 |
10.84 |
10.25 |
10.84 |
48.9M |
| 2025-06-06 |
10.09 |
10.15 |
9.76 |
9.85 |
38.8M |
| 2025-06-05 |
10.31 |
10.33 |
10.06 |
10.15 |
48.8M |
| 2025-06-04 |
10.67 |
10.95 |
10.23 |
10.30 |
54.5M |
| 2025-06-03 |
10.58 |
10.75 |
10.37 |
10.53 |
46.4M |
| 2025-05-30 |
10.84 |
10.84 |
10.19 |
10.53 |
73.9M |
| 2025-05-29 |
10.83 |
11.36 |
10.83 |
10.92 |
80.8M |
| 2025-05-28 |
10.49 |
11.35 |
10.43 |
11.10 |
106.2M |
| 2025-05-27 |
10.10 |
10.94 |
10.10 |
10.67 |
109.0M |
| 2025-05-26 |
9.80 |
10.87 |
9.61 |
10.52 |
156.7M |
| 2025-05-23 |
9.11 |
9.97 |
9.11 |
9.88 |
99.2M |
| 2025-05-22 |
8.97 |
9.58 |
8.90 |
9.12 |
63.0M |
| 2025-05-21 |
9.13 |
9.16 |
8.84 |
8.97 |
37.8M |
| 2025-05-20 |
9.58 |
9.70 |
9.15 |
9.24 |
52.2M |
| 2025-05-19 |
9.59 |
9.68 |
9.29 |
9.61 |
42.1M |
| 2025-05-16 |
9.06 |
9.68 |
9.05 |
9.59 |
73.8M |
| 2025-05-15 |
9.20 |
9.33 |
9.05 |
9.08 |
33.0M |
| 2025-05-14 |
9.06 |
9.40 |
9.04 |
9.23 |
47.2M |
| 2025-05-13 |
9.21 |
9.29 |
8.99 |
9.01 |
33.2M |
| 2025-05-12 |
9.18 |
9.34 |
9.12 |
9.22 |
33.3M |
| 2025-05-09 |
9.18 |
9.26 |
8.92 |
9.09 |
33.3M |
| 2025-05-08 |
9.12 |
9.27 |
9.05 |
9.17 |
32.1M |
| 2025-05-07 |
9.29 |
9.37 |
9.04 |
9.12 |
50.6M |
| 2025-05-06 |
8.72 |
9.40 |
8.71 |
9.23 |
83.5M |
| 2025-04-30 |
8.44 |
8.60 |
8.40 |
8.55 |
38.5M |
| 2025-04-29 |
8.35 |
8.55 |
8.22 |
8.44 |
40.6M |
| 2025-04-28 |
8.24 |
8.60 |
8.24 |
8.34 |
54.5M |
| 2025-04-25 |
8.12 |
8.32 |
8.01 |
8.13 |
33.5M |
| 2025-04-24 |
8.45 |
8.45 |
8.05 |
8.11 |
39.3M |
| 2025-04-23 |
8.36 |
8.52 |
8.32 |
8.40 |
47.2M |
| 2025-04-22 |
8.36 |
8.41 |
8.22 |
8.33 |
33.3M |
| 2025-04-21 |
8.02 |
8.52 |
8.01 |
8.37 |
52.6M |
| 2025-04-18 |
8.20 |
8.28 |
7.91 |
8.03 |
49.9M |
| 2025-04-17 |
7.69 |
8.57 |
7.69 |
8.21 |
73.1M |
| 2025-04-16 |
8.26 |
8.28 |
7.68 |
7.79 |
50.4M |
| 2025-04-15 |
8.52 |
8.58 |
8.18 |
8.26 |
45.8M |
| 2025-04-14 |
8.24 |
8.68 |
8.16 |
8.52 |
68.3M |
| 2025-04-11 |
7.66 |
8.27 |
7.61 |
8.06 |
74.7M |
| 2025-04-10 |
7.88 |
8.19 |
7.80 |
7.84 |
72.6M |
| 2025-04-09 |
7.22 |
7.90 |
7.07 |
7.73 |
94.5M |
| 2025-04-08 |
7.87 |
8.43 |
7.86 |
7.86 |
72.9M |
| 2025-04-07 |
8.75 |
9.00 |
8.73 |
8.73 |
21.4M |
| 2025-04-03 |
9.49 |
9.74 |
9.21 |
9.70 |
112.3M |
| 2025-04-02 |
9.79 |
10.20 |
9.34 |
9.54 |
174.5M |
| 2025-04-01 |
8.62 |
9.57 |
8.53 |
9.57 |
112.7M |
| 2025-03-31 |
8.24 |
8.75 |
8.22 |
8.70 |
80.5M |
| 2025-03-28 |
8.53 |
8.58 |
8.18 |
8.35 |
47.2M |
| 2025-03-27 |
8.14 |
8.60 |
7.87 |
8.53 |
72.0M |
| 2025-03-26 |
8.20 |
8.37 |
8.14 |
8.22 |
40.5M |
| 2025-03-25 |
7.79 |
8.58 |
7.79 |
8.39 |
79.2M |
| 2025-03-24 |
7.90 |
8.15 |
7.67 |
7.85 |
24.4M |
| 2025-03-21 |
8.04 |
8.04 |
7.81 |
7.86 |
16.7M |
| 2025-03-20 |
8.08 |
8.13 |
8.00 |
8.07 |
12.2M |
| 2025-03-19 |
8.19 |
8.19 |
8.04 |
8.08 |
17.6M |
| 2025-03-18 |
8.22 |
8.29 |
8.14 |
8.24 |
19.1M |
| 2025-03-17 |
8.39 |
8.39 |
8.20 |
8.23 |
23.9M |
| 2025-03-14 |
8.25 |
8.35 |
8.11 |
8.31 |
18.9M |
| 2025-03-13 |
8.46 |
8.52 |
8.19 |
8.30 |
22.0M |
| 2025-03-12 |
8.45 |
8.60 |
8.45 |
8.49 |
30.9M |
| 2025-03-11 |
8.39 |
8.46 |
8.31 |
8.45 |
21.6M |
| 2025-03-10 |
8.20 |
8.50 |
8.20 |
8.50 |
33.9M |
| 2025-03-07 |
8.42 |
8.43 |
8.19 |
8.25 |
25.5M |
| 2025-03-06 |
8.40 |
8.48 |
8.35 |
8.44 |
31.7M |
| 2025-03-05 |
8.36 |
8.44 |
8.22 |
8.39 |
23.1M |
| 2025-03-04 |
8.33 |
8.49 |
8.22 |
8.43 |
27.2M |
| 2025-03-03 |
8.12 |
8.68 |
7.98 |
8.43 |
51.2M |
| 2025-02-28 |
8.34 |
8.44 |
8.05 |
8.08 |
36.3M |
| 2025-02-27 |
8.71 |
8.71 |
8.31 |
8.40 |
46.7M |
| 2025-02-26 |
8.89 |
8.92 |
8.58 |
8.75 |
45.7M |
| 2025-02-25 |
8.60 |
8.95 |
8.51 |
8.79 |
64.5M |
| 2025-02-24 |
8.50 |
8.71 |
8.40 |
8.60 |
58.2M |
| 2025-02-21 |
8.34 |
8.52 |
8.27 |
8.49 |
66.6M |
| 2025-02-20 |
8.40 |
8.60 |
8.27 |
8.35 |
103.2M |
| 2025-02-19 |
7.52 |
8.17 |
7.49 |
8.17 |
68.1M |
| 2025-02-18 |
7.67 |
7.79 |
7.41 |
7.43 |
16.8M |
| 2025-02-17 |
7.62 |
7.73 |
7.54 |
7.66 |
15.8M |
| 2025-02-14 |
7.58 |
7.62 |
7.45 |
7.51 |
13.2M |
| 2025-02-13 |
7.72 |
7.74 |
7.57 |
7.57 |
12.3M |
| 2025-02-12 |
7.60 |
7.72 |
7.56 |
7.72 |
14.0M |
| 2025-02-11 |
7.68 |
7.69 |
7.56 |
7.60 |
14.7M |
| 2025-02-10 |
7.58 |
7.71 |
7.54 |
7.71 |
16.7M |
| 2025-02-07 |
7.56 |
7.65 |
7.44 |
7.56 |
20.2M |
| 2025-02-06 |
7.18 |
7.65 |
7.18 |
7.54 |
19.2M |
| 2025-02-05 |
7.23 |
7.30 |
7.18 |
7.25 |
9.5M |
| 2025-01-27 |
7.26 |
7.34 |
7.10 |
7.11 |
11.5M |
| 2025-01-24 |
7.24 |
7.31 |
7.17 |
7.29 |
12.2M |
| 2025-01-23 |
7.36 |
7.43 |
7.21 |
7.22 |
13.2M |
| 2025-01-22 |
7.37 |
7.40 |
7.22 |
7.25 |
13.4M |
| 2025-01-21 |
7.45 |
7.47 |
7.29 |
7.39 |
12.2M |
| 2025-01-20 |
7.45 |
7.50 |
7.36 |
7.41 |
12.8M |
| 2025-01-17 |
7.31 |
7.47 |
7.24 |
7.40 |
15.5M |
| 2025-01-16 |
7.30 |
7.41 |
7.23 |
7.36 |
15.4M |
| 2025-01-15 |
7.25 |
7.36 |
7.17 |
7.22 |
14.5M |
| 2025-01-14 |
6.91 |
7.27 |
6.89 |
7.27 |
18.1M |
| 2025-01-13 |
6.76 |
6.95 |
6.62 |
6.90 |
10.9M |
| 2025-01-10 |
7.03 |
7.24 |
6.84 |
6.84 |
14.3M |
| 2025-01-09 |
6.87 |
7.13 |
6.87 |
7.04 |
13.0M |
| 2025-01-08 |
7.02 |
7.06 |
6.75 |
6.96 |
16.3M |
| 2025-01-07 |
6.74 |
7.18 |
6.71 |
7.07 |
19.0M |
| 2025-01-06 |
6.74 |
6.80 |
6.55 |
6.70 |
11.1M |
| 2025-01-03 |
7.06 |
7.12 |
6.75 |
6.76 |
15.9M |
| 2025-01-02 |
7.22 |
7.29 |
6.93 |
7.02 |
17.3M |