| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.95 |
15.95 |
15.65 |
15.76 |
564.9K |
| 09:35 |
15.79 |
15.80 |
15.71 |
15.79 |
236.6K |
| 09:40 |
15.81 |
15.99 |
15.79 |
15.90 |
400.0K |
| 09:45 |
15.94 |
15.95 |
15.81 |
15.90 |
229.1K |
| 09:50 |
15.88 |
15.97 |
15.81 |
15.82 |
363.2K |
| 09:55 |
15.82 |
15.90 |
15.80 |
15.87 |
92.2K |
| 10:00 |
15.87 |
15.91 |
15.86 |
15.89 |
208.0K |
| 10:05 |
15.88 |
15.90 |
15.85 |
15.86 |
88.4K |
| 10:10 |
15.85 |
15.85 |
15.80 |
15.83 |
200.6K |
| 10:15 |
15.83 |
15.85 |
15.81 |
15.82 |
47.1K |
| 10:20 |
15.83 |
15.88 |
15.82 |
15.88 |
79.4K |
| 10:25 |
15.87 |
15.89 |
15.85 |
15.87 |
47.0K |
| 10:30 |
15.87 |
15.90 |
15.84 |
15.86 |
93.9K |
| 10:35 |
15.87 |
15.89 |
15.79 |
15.80 |
100.4K |
| 10:40 |
15.80 |
15.80 |
15.75 |
15.76 |
71.0K |
| 10:45 |
15.77 |
15.85 |
15.75 |
15.78 |
101.6K |
| 10:50 |
15.81 |
15.84 |
15.79 |
15.84 |
57.0K |
| 10:55 |
15.85 |
15.89 |
15.84 |
15.87 |
68.9K |
| 11:00 |
15.88 |
16.04 |
15.86 |
16.01 |
317.5K |
| 11:05 |
16.02 |
16.08 |
15.96 |
16.08 |
551.1K |
| 11:10 |
16.08 |
16.08 |
15.98 |
16.01 |
96.1K |
| 11:15 |
16.01 |
16.03 |
15.95 |
15.97 |
81.6K |
| 11:20 |
15.98 |
16.00 |
15.97 |
15.99 |
62.8K |
| 11:25 |
15.98 |
16.04 |
15.97 |
16.04 |
97.2K |
| 13:00 |
16.04 |
16.13 |
16.00 |
16.02 |
679.1K |
| 13:05 |
16.04 |
16.04 |
15.95 |
15.98 |
91.9K |
| 13:10 |
15.96 |
15.97 |
15.90 |
15.90 |
184.0K |
| 13:15 |
15.90 |
15.91 |
15.86 |
15.88 |
54.5K |
| 13:20 |
15.89 |
15.96 |
15.86 |
15.95 |
204.5K |
| 13:25 |
15.95 |
15.95 |
15.90 |
15.90 |
51.8K |
| 13:30 |
15.93 |
15.95 |
15.91 |
15.92 |
103.5K |
| 13:35 |
15.92 |
15.95 |
15.91 |
15.92 |
75.5K |
| 13:40 |
15.92 |
16.02 |
15.91 |
16.02 |
234.5K |
| 13:45 |
16.02 |
16.03 |
16.00 |
16.02 |
156.6K |
| 13:50 |
16.02 |
16.12 |
16.02 |
16.05 |
315.2K |
| 13:55 |
16.05 |
16.05 |
15.99 |
16.03 |
151.5K |
| 14:00 |
16.04 |
16.10 |
16.03 |
16.07 |
176.4K |
| 14:05 |
16.06 |
16.17 |
16.06 |
16.10 |
328.2K |
| 14:10 |
16.12 |
16.19 |
16.09 |
16.13 |
215.0K |
| 14:15 |
16.13 |
16.13 |
16.08 |
16.09 |
129.5K |
| 14:20 |
16.08 |
16.08 |
16.03 |
16.03 |
106.2K |
| 14:25 |
16.04 |
16.05 |
15.99 |
16.05 |
196.3K |
| 14:30 |
16.04 |
16.17 |
16.03 |
16.08 |
443.2K |
| 14:35 |
16.07 |
16.08 |
16.04 |
16.06 |
99.8K |
| 14:40 |
16.06 |
16.10 |
16.05 |
16.07 |
130.5K |
| 14:45 |
16.09 |
16.09 |
16.05 |
16.06 |
142.1K |
| 14:50 |
16.06 |
16.07 |
16.02 |
16.03 |
185.8K |
| 14:55 |
16.03 |
16.04 |
16.01 |
16.04 |
158.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.38 |
16.88 |
15.85 |
15.92 |
10.5M |
| 2025-09-26 |
16.88 |
17.00 |
16.33 |
16.36 |
10.3M |
| 2025-09-25 |
16.10 |
17.48 |
16.05 |
16.90 |
15.3M |
| 2025-09-24 |
15.94 |
16.19 |
15.63 |
16.10 |
9.1M |
| 2025-09-23 |
15.62 |
15.97 |
15.31 |
15.94 |
8.2M |
| 2025-09-22 |
15.91 |
16.10 |
15.63 |
15.77 |
7.6M |
| 2025-09-19 |
15.72 |
16.64 |
15.41 |
15.94 |
16.6M |
| 2025-09-18 |
16.14 |
16.36 |
15.38 |
15.67 |
16.4M |
| 2025-09-17 |
15.41 |
16.65 |
15.30 |
16.30 |
24.9M |
| 2025-09-16 |
15.26 |
15.50 |
15.20 |
15.33 |
7.8M |
| 2025-09-15 |
14.87 |
15.60 |
14.77 |
15.28 |
12.9M |
| 2025-09-12 |
14.89 |
15.19 |
14.78 |
14.87 |
7.6M |
| 2025-09-11 |
14.76 |
15.07 |
14.66 |
14.94 |
8.0M |
| 2025-09-10 |
14.45 |
15.27 |
14.45 |
14.91 |
10.7M |
| 2025-09-09 |
14.91 |
15.15 |
14.52 |
14.60 |
8.7M |
| 2025-09-08 |
13.86 |
15.17 |
13.72 |
14.90 |
16.5M |
| 2025-09-05 |
13.74 |
13.93 |
13.50 |
13.86 |
6.8M |
| 2025-09-04 |
13.91 |
14.18 |
13.50 |
13.80 |
9.1M |
| 2025-09-03 |
14.39 |
14.79 |
13.88 |
13.95 |
10.0M |
| 2025-09-02 |
14.03 |
14.72 |
14.03 |
14.38 |
15.2M |
| 2025-09-01 |
15.80 |
15.80 |
14.78 |
14.97 |
16.7M |
| 2025-08-29 |
15.76 |
15.99 |
15.27 |
15.50 |
10.2M |
| 2025-08-28 |
15.89 |
16.23 |
15.51 |
15.75 |
13.1M |
| 2025-08-27 |
15.77 |
16.55 |
15.69 |
15.89 |
22.3M |
| 2025-08-26 |
15.83 |
16.11 |
15.50 |
15.80 |
15.7M |
| 2025-08-25 |
16.75 |
16.80 |
15.69 |
15.96 |
22.7M |
| 2025-08-22 |
16.21 |
16.69 |
15.50 |
15.67 |
31.2M |
| 2025-08-21 |
15.20 |
16.70 |
15.19 |
16.30 |
34.5M |
| 2025-08-20 |
14.16 |
15.49 |
14.02 |
15.18 |
24.6M |
| 2025-08-19 |
13.89 |
14.47 |
13.60 |
14.19 |
14.4M |
| 2025-08-18 |
13.94 |
14.36 |
13.85 |
13.92 |
11.9M |
| 2025-08-15 |
13.82 |
14.17 |
13.80 |
13.88 |
8.5M |
| 2025-08-14 |
14.59 |
14.63 |
13.86 |
13.93 |
12.8M |
| 2025-08-13 |
14.16 |
14.69 |
14.10 |
14.58 |
12.0M |
| 2025-08-12 |
14.53 |
14.60 |
14.16 |
14.19 |
11.2M |
| 2025-08-11 |
13.84 |
14.91 |
13.73 |
14.58 |
21.1M |
| 2025-08-08 |
13.56 |
14.14 |
13.39 |
13.84 |
11.6M |
| 2025-08-07 |
13.53 |
13.71 |
13.42 |
13.57 |
5.1M |
| 2025-08-06 |
13.31 |
13.72 |
13.31 |
13.61 |
8.0M |
| 2025-08-05 |
13.27 |
13.69 |
13.27 |
13.45 |
8.8M |
| 2025-08-04 |
12.97 |
13.25 |
12.92 |
13.20 |
4.9M |
| 2025-08-01 |
13.15 |
13.25 |
13.03 |
13.03 |
5.7M |
| 2025-07-31 |
13.16 |
13.33 |
13.07 |
13.12 |
7.8M |
| 2025-07-30 |
13.83 |
13.83 |
13.15 |
13.30 |
14.6M |
| 2025-07-29 |
14.30 |
14.45 |
13.57 |
13.67 |
16.5M |
| 2025-07-28 |
13.86 |
14.65 |
13.75 |
14.34 |
20.0M |
| 2025-07-25 |
13.30 |
13.75 |
13.21 |
13.60 |
12.9M |
| 2025-07-24 |
13.70 |
13.88 |
13.25 |
13.25 |
18.0M |
| 2025-07-23 |
13.55 |
14.00 |
13.31 |
13.81 |
13.3M |
| 2025-07-22 |
14.08 |
14.12 |
13.40 |
13.57 |
14.0M |
| 2025-07-21 |
13.88 |
14.30 |
13.88 |
14.13 |
12.2M |
| 2025-07-18 |
14.15 |
14.19 |
13.73 |
13.94 |
10.6M |
| 2025-07-17 |
14.21 |
14.24 |
14.01 |
14.09 |
10.8M |
| 2025-07-16 |
13.70 |
14.83 |
13.64 |
14.14 |
19.4M |
| 2025-07-15 |
13.87 |
14.40 |
13.66 |
13.80 |
14.8M |
| 2025-07-14 |
14.58 |
14.65 |
13.86 |
14.09 |
20.9M |
| 2025-07-11 |
16.00 |
16.00 |
14.83 |
14.83 |
22.3M |
| 2025-06-27 |
15.35 |
16.81 |
15.30 |
16.48 |
25.4M |
| 2025-06-26 |
15.65 |
16.08 |
15.20 |
15.28 |
15.0M |
| 2025-06-25 |
15.39 |
16.19 |
15.35 |
15.65 |
16.8M |
| 2025-06-24 |
14.70 |
15.49 |
14.60 |
15.30 |
18.5M |
| 2025-06-23 |
13.75 |
14.88 |
13.62 |
14.74 |
17.6M |
| 2025-06-20 |
13.99 |
14.36 |
12.90 |
14.00 |
22.6M |
| 2025-06-19 |
14.70 |
15.08 |
13.88 |
13.89 |
19.3M |
| 2025-06-18 |
13.97 |
14.88 |
13.69 |
14.72 |
19.2M |
| 2025-06-17 |
14.03 |
14.11 |
13.75 |
14.11 |
11.3M |
| 2025-06-16 |
14.05 |
14.21 |
13.87 |
13.99 |
11.9M |
| 2025-06-13 |
13.85 |
14.47 |
13.77 |
14.18 |
30.2M |
| 2025-06-12 |
13.19 |
14.18 |
13.18 |
14.18 |
37.7M |
| 2025-06-11 |
12.43 |
12.91 |
12.43 |
12.89 |
10.4M |
| 2025-06-10 |
12.60 |
12.80 |
12.30 |
12.44 |
6.2M |
| 2025-06-09 |
13.00 |
13.30 |
12.40 |
12.60 |
15.2M |
| 2025-06-06 |
13.01 |
13.42 |
12.89 |
13.10 |
6.0M |
| 2025-06-05 |
12.87 |
13.58 |
12.86 |
13.17 |
12.8M |
| 2025-06-04 |
13.14 |
13.19 |
12.68 |
12.88 |
9.9M |
| 2025-06-03 |
12.26 |
13.35 |
12.26 |
13.02 |
13.4M |
| 2025-05-30 |
12.60 |
12.60 |
12.13 |
12.40 |
6.3M |
| 2025-05-29 |
12.57 |
12.87 |
12.56 |
12.61 |
7.7M |
| 2025-05-28 |
12.79 |
12.91 |
12.50 |
12.57 |
6.5M |
| 2025-05-27 |
12.61 |
12.79 |
12.11 |
12.79 |
9.4M |
| 2025-05-26 |
12.86 |
12.89 |
12.44 |
12.55 |
10.5M |
| 2025-05-23 |
12.70 |
13.40 |
12.59 |
12.90 |
14.1M |
| 2025-05-22 |
12.88 |
13.16 |
12.70 |
12.82 |
9.6M |
| 2025-05-21 |
13.11 |
13.32 |
12.71 |
13.05 |
18.7M |
| 2025-05-20 |
13.63 |
13.67 |
13.10 |
13.33 |
16.8M |
| 2025-05-19 |
13.98 |
14.24 |
13.56 |
13.70 |
35.7M |
| 2025-05-16 |
12.18 |
13.50 |
12.18 |
13.50 |
18.6M |
| 2025-05-15 |
12.50 |
12.70 |
12.15 |
12.27 |
7.1M |
| 2025-05-14 |
12.77 |
12.97 |
12.38 |
12.55 |
8.7M |
| 2025-05-13 |
13.18 |
13.21 |
12.70 |
12.75 |
9.2M |
| 2025-05-12 |
12.70 |
13.46 |
12.70 |
12.98 |
14.4M |
| 2025-05-09 |
13.02 |
13.04 |
12.18 |
12.56 |
17.0M |
| 2025-05-08 |
13.45 |
13.95 |
12.93 |
12.94 |
23.8M |
| 2025-05-07 |
12.97 |
13.86 |
12.97 |
13.45 |
28.5M |
| 2025-05-06 |
11.88 |
12.97 |
11.76 |
12.97 |
20.1M |
| 2025-04-30 |
11.96 |
11.96 |
11.24 |
11.79 |
15.3M |
| 2025-04-29 |
11.38 |
12.15 |
11.32 |
11.97 |
14.7M |
| 2025-04-28 |
11.35 |
11.81 |
11.09 |
11.49 |
11.1M |
| 2025-04-25 |
11.10 |
11.69 |
11.03 |
11.40 |
11.1M |
| 2025-04-24 |
11.00 |
11.84 |
10.98 |
11.15 |
13.6M |
| 2025-04-23 |
10.63 |
11.56 |
10.63 |
11.14 |
11.9M |
| 2025-04-22 |
10.81 |
10.86 |
10.55 |
10.60 |
6.0M |
| 2025-04-21 |
10.40 |
10.81 |
10.10 |
10.81 |
6.7M |
| 2025-04-18 |
10.18 |
10.52 |
10.05 |
10.35 |
5.5M |
| 2025-04-17 |
10.11 |
10.52 |
10.05 |
10.16 |
6.3M |
| 2025-04-16 |
10.70 |
10.72 |
10.01 |
10.11 |
7.7M |
| 2025-04-15 |
10.82 |
11.00 |
10.58 |
10.70 |
6.6M |
| 2025-04-14 |
10.68 |
11.10 |
10.50 |
10.80 |
9.4M |
| 2025-04-11 |
10.33 |
10.86 |
10.15 |
10.50 |
11.3M |
| 2025-04-10 |
10.00 |
10.81 |
9.98 |
10.30 |
16.4M |
| 2025-04-09 |
9.55 |
9.99 |
8.78 |
9.83 |
18.3M |
| 2025-04-08 |
10.14 |
10.28 |
9.76 |
9.76 |
7.0M |
| 2025-04-07 |
11.15 |
11.43 |
10.84 |
10.84 |
3.0M |
| 2025-04-03 |
12.30 |
12.57 |
11.92 |
12.04 |
8.9M |
| 2025-04-02 |
11.78 |
12.73 |
11.78 |
12.50 |
12.8M |
| 2025-04-01 |
12.01 |
12.10 |
11.66 |
11.82 |
6.9M |
| 2025-03-31 |
12.22 |
12.24 |
11.57 |
12.00 |
10.9M |
| 2025-03-28 |
12.25 |
12.56 |
12.04 |
12.22 |
10.5M |
| 2025-03-27 |
12.81 |
12.91 |
12.29 |
12.33 |
8.6M |
| 2025-03-26 |
12.67 |
13.30 |
12.50 |
12.80 |
8.2M |
| 2025-03-25 |
12.94 |
13.49 |
12.60 |
12.70 |
9.3M |
| 2025-03-24 |
12.98 |
13.37 |
12.53 |
12.93 |
11.2M |
| 2025-03-21 |
14.20 |
14.20 |
13.07 |
13.15 |
18.4M |
| 2025-03-20 |
13.78 |
14.79 |
13.32 |
14.26 |
21.5M |
| 2025-03-19 |
14.00 |
14.28 |
13.68 |
13.91 |
12.1M |
| 2025-03-18 |
13.55 |
14.22 |
13.41 |
14.14 |
18.0M |
| 2025-03-17 |
13.60 |
13.89 |
13.19 |
13.59 |
13.4M |
| 2025-03-14 |
13.55 |
13.87 |
13.06 |
13.59 |
19.3M |
| 2025-03-13 |
14.48 |
15.03 |
13.21 |
13.47 |
25.1M |
| 2025-03-12 |
13.88 |
15.18 |
13.88 |
14.62 |
24.3M |
| 2025-03-11 |
13.76 |
14.15 |
13.61 |
13.80 |
7.9M |
| 2025-03-10 |
13.94 |
14.39 |
13.42 |
14.00 |
16.2M |
| 2025-03-07 |
13.00 |
14.15 |
12.88 |
13.90 |
15.3M |
| 2025-03-06 |
12.79 |
13.45 |
12.65 |
13.06 |
12.0M |
| 2025-03-05 |
11.88 |
12.81 |
11.76 |
12.75 |
12.3M |
| 2025-03-04 |
11.64 |
12.22 |
11.50 |
11.94 |
12.2M |
| 2025-03-03 |
11.52 |
11.76 |
11.16 |
11.56 |
12.4M |
| 2025-02-28 |
12.69 |
12.69 |
11.52 |
11.52 |
18.0M |
| 2025-02-27 |
12.96 |
13.13 |
12.36 |
12.80 |
14.1M |
| 2025-02-26 |
12.73 |
13.74 |
12.22 |
13.02 |
23.9M |
| 2025-02-25 |
11.99 |
13.19 |
11.82 |
12.66 |
20.1M |
| 2025-02-24 |
13.37 |
13.56 |
12.20 |
12.20 |
25.3M |
| 2025-02-21 |
12.49 |
13.55 |
12.22 |
13.55 |
20.9M |
| 2025-02-20 |
11.45 |
12.69 |
11.34 |
12.35 |
24.7M |
| 2025-02-19 |
10.68 |
11.60 |
10.64 |
11.54 |
19.2M |
| 2025-02-18 |
10.80 |
11.20 |
10.57 |
10.68 |
17.8M |
| 2025-02-17 |
10.17 |
10.98 |
9.94 |
10.86 |
18.0M |
| 2025-02-14 |
9.86 |
10.57 |
9.86 |
10.17 |
11.0M |
| 2025-02-13 |
10.29 |
10.35 |
9.92 |
9.95 |
9.8M |
| 2025-02-12 |
9.82 |
10.40 |
9.65 |
10.35 |
16.3M |
| 2025-02-11 |
9.91 |
10.06 |
9.77 |
10.00 |
9.9M |
| 2025-02-10 |
10.05 |
10.12 |
9.74 |
9.99 |
12.7M |
| 2025-02-07 |
10.50 |
10.51 |
9.95 |
10.06 |
21.0M |
| 2025-02-06 |
10.33 |
10.81 |
10.28 |
10.47 |
19.4M |
| 2025-02-05 |
9.70 |
10.69 |
9.63 |
10.45 |
24.0M |
| 2025-01-27 |
9.70 |
9.90 |
9.47 |
9.72 |
18.5M |
| 2025-01-24 |
9.05 |
9.90 |
9.05 |
9.90 |
22.9M |
| 2025-01-23 |
8.99 |
9.30 |
8.95 |
9.00 |
12.4M |
| 2025-01-22 |
9.00 |
9.29 |
8.77 |
8.96 |
12.1M |
| 2025-01-21 |
9.15 |
9.85 |
8.99 |
9.60 |
24.8M |
| 2025-01-20 |
9.00 |
9.19 |
8.82 |
9.16 |
13.3M |
| 2025-01-17 |
9.20 |
9.49 |
9.01 |
9.05 |
24.3M |
| 2025-01-16 |
8.33 |
9.17 |
8.32 |
9.17 |
5.6M |
| 2025-01-15 |
8.38 |
8.42 |
8.28 |
8.34 |
4.5M |
| 2025-01-14 |
7.95 |
8.32 |
7.93 |
8.31 |
4.5M |
| 2025-01-13 |
7.87 |
8.02 |
7.73 |
7.90 |
2.1M |
| 2025-01-10 |
8.08 |
8.24 |
7.90 |
7.90 |
3.0M |
| 2025-01-09 |
7.97 |
8.14 |
7.88 |
8.10 |
2.8M |
| 2025-01-08 |
8.05 |
8.09 |
7.72 |
7.97 |
3.5M |
| 2025-01-07 |
7.88 |
8.04 |
7.75 |
8.04 |
3.0M |
| 2025-01-06 |
7.84 |
7.98 |
7.60 |
7.83 |
3.4M |
| 2025-01-03 |
8.17 |
8.21 |
7.81 |
7.83 |
4.4M |
| 2025-01-02 |
8.27 |
8.42 |
8.07 |
8.15 |
4.1M |