| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.94 |
16.00 |
15.94 |
16.00 |
19.7K |
| 09:31 |
16.00 |
16.04 |
16.00 |
16.00 |
6.7K |
| 09:32 |
16.23 |
16.23 |
15.91 |
16.00 |
4.6K |
| 09:33 |
16.00 |
16.00 |
16.00 |
16.00 |
2.3K |
| 09:34 |
15.91 |
15.91 |
15.91 |
15.91 |
1.8K |
| 09:39 |
15.90 |
15.90 |
15.90 |
15.90 |
0.2K |
| 09:40 |
15.93 |
15.93 |
15.93 |
15.93 |
0.3K |
| 09:42 |
16.17 |
16.17 |
16.17 |
16.17 |
0.3K |
| 09:46 |
16.00 |
16.00 |
16.00 |
16.00 |
0.4K |
| 09:47 |
16.00 |
16.00 |
16.00 |
16.00 |
0.3K |
| 09:48 |
16.00 |
16.00 |
16.00 |
16.00 |
1.0K |
| 09:52 |
16.00 |
16.00 |
15.91 |
15.91 |
1.1K |
| 09:53 |
15.91 |
15.91 |
15.91 |
15.91 |
1.9K |
| 10:02 |
15.94 |
15.94 |
15.94 |
15.94 |
0.2K |
| 10:03 |
15.93 |
15.93 |
15.93 |
15.93 |
0.1K |
| 10:06 |
15.93 |
15.93 |
15.93 |
15.93 |
4.7K |
| 10:18 |
16.15 |
16.15 |
16.15 |
16.15 |
0.2K |
| 10:23 |
16.08 |
16.08 |
16.08 |
16.08 |
1.2K |
| 10:27 |
16.24 |
16.24 |
16.24 |
16.24 |
1.2K |
| 10:29 |
16.22 |
16.22 |
16.22 |
16.22 |
1.8K |
| 10:32 |
16.30 |
16.30 |
16.30 |
16.30 |
0.1K |
| 10:33 |
16.45 |
16.45 |
16.45 |
16.45 |
2.0K |
| 10:34 |
16.40 |
16.40 |
16.40 |
16.40 |
1.0K |
| 10:35 |
16.40 |
16.40 |
16.31 |
16.31 |
1.3K |
| 10:36 |
16.32 |
16.32 |
16.32 |
16.32 |
2.2K |
| 10:39 |
16.37 |
16.37 |
16.37 |
16.37 |
1.0K |
| 10:40 |
16.37 |
16.37 |
16.37 |
16.37 |
0.7K |
| 10:42 |
16.37 |
16.37 |
16.37 |
16.37 |
3.8K |
| 11:08 |
16.60 |
16.60 |
16.60 |
16.60 |
8.7K |
| 11:12 |
16.41 |
16.41 |
16.41 |
16.41 |
0.3K |
| 11:16 |
16.39 |
16.39 |
16.39 |
16.39 |
0.5K |
| 11:21 |
16.21 |
16.21 |
16.21 |
16.21 |
1.7K |
| 11:24 |
16.21 |
16.21 |
16.21 |
16.21 |
0.2K |
| 11:33 |
16.28 |
16.28 |
16.26 |
16.26 |
1.1K |
| 11:50 |
16.16 |
16.16 |
16.16 |
16.16 |
0.2K |
| 11:54 |
16.16 |
16.16 |
16.16 |
16.16 |
0.3K |
| 11:56 |
16.16 |
16.16 |
16.16 |
16.16 |
0.7K |
| 12:02 |
16.15 |
16.15 |
16.15 |
16.15 |
2.1K |
| 12:27 |
16.25 |
16.25 |
16.25 |
16.25 |
0.4K |
| 12:28 |
16.24 |
16.24 |
16.24 |
16.24 |
0.1K |
| 12:36 |
16.06 |
16.06 |
16.06 |
16.06 |
0.2K |
| 12:39 |
16.07 |
16.08 |
16.07 |
16.08 |
0.3K |
| 12:42 |
16.10 |
16.10 |
16.10 |
16.10 |
0.5K |
| 12:43 |
16.10 |
16.10 |
16.10 |
16.10 |
0.4K |
| 12:44 |
16.01 |
16.01 |
16.01 |
16.01 |
0.1K |
| 12:47 |
16.01 |
16.01 |
15.91 |
15.91 |
2.3K |
| 12:48 |
15.90 |
15.90 |
15.90 |
15.90 |
0.5K |
| 12:50 |
15.86 |
15.91 |
15.80 |
15.80 |
7.4K |
| 12:51 |
15.80 |
15.80 |
15.80 |
15.80 |
3.5K |
| 12:52 |
15.80 |
15.87 |
15.80 |
15.87 |
0.8K |
| 12:53 |
15.87 |
15.87 |
15.87 |
15.87 |
0.8K |
| 12:57 |
15.87 |
15.87 |
15.87 |
15.87 |
0.4K |
| 12:58 |
15.90 |
15.90 |
15.90 |
15.90 |
0.7K |
| 13:00 |
15.86 |
15.86 |
15.86 |
15.86 |
0.3K |
| 13:01 |
15.86 |
15.86 |
15.86 |
15.86 |
1.1K |
| 13:25 |
16.10 |
16.10 |
16.10 |
16.10 |
0.2K |
| 13:26 |
16.14 |
16.16 |
16.14 |
16.16 |
1.0K |
| 13:47 |
16.16 |
16.16 |
16.16 |
16.16 |
0.4K |
| 14:08 |
16.14 |
16.14 |
16.14 |
16.14 |
1.4K |
| 14:22 |
16.00 |
16.00 |
16.00 |
16.00 |
0.8K |
| 15:01 |
16.21 |
16.24 |
16.21 |
16.24 |
1.4K |
| 15:02 |
16.35 |
16.35 |
16.35 |
16.35 |
0.3K |
| 15:04 |
16.38 |
16.38 |
16.38 |
16.38 |
0.5K |
| 15:16 |
16.36 |
16.36 |
16.36 |
16.36 |
1.0K |
| 15:18 |
16.35 |
16.35 |
16.35 |
16.35 |
0.1K |
| 15:22 |
16.37 |
16.37 |
16.37 |
16.37 |
3.8K |
| 15:23 |
16.47 |
16.47 |
16.47 |
16.47 |
0.2K |
| 15:25 |
16.50 |
16.60 |
16.50 |
16.56 |
11.6K |
| 15:27 |
16.71 |
16.71 |
16.71 |
16.71 |
1.4K |
| 15:28 |
16.61 |
16.61 |
16.61 |
16.61 |
7.1K |
| 15:32 |
16.71 |
16.71 |
16.63 |
16.63 |
1.9K |
| 15:33 |
16.79 |
16.79 |
16.75 |
16.75 |
3.6K |
| 15:34 |
16.78 |
16.78 |
16.78 |
16.78 |
0.3K |
| 15:37 |
16.73 |
16.73 |
16.73 |
16.73 |
0.1K |
| 15:41 |
16.71 |
16.71 |
16.71 |
16.71 |
0.2K |
| 15:43 |
16.66 |
16.66 |
16.65 |
16.65 |
2.1K |
| 15:44 |
16.79 |
16.79 |
16.79 |
16.79 |
1.1K |
| 15:48 |
16.60 |
16.60 |
16.60 |
16.60 |
0.3K |
| 15:53 |
16.76 |
16.78 |
16.76 |
16.78 |
0.5K |
| 15:57 |
16.72 |
16.77 |
16.72 |
16.77 |
2.1K |
| 15:59 |
16.75 |
16.88 |
16.75 |
16.88 |
3.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.94 |
16.88 |
15.80 |
16.88 |
0.1M |
| 2025-09-25 |
14.74 |
16.24 |
14.40 |
15.86 |
0.2M |
| 2025-09-24 |
14.60 |
14.98 |
14.54 |
14.64 |
0.1M |
| 2025-09-23 |
14.32 |
15.20 |
13.80 |
15.10 |
0.9M |
| 2025-09-22 |
12.75 |
15.20 |
12.62 |
14.96 |
1.1M |
| 2025-09-19 |
13.00 |
13.25 |
11.88 |
13.13 |
0.2M |
| 2025-09-18 |
13.50 |
13.50 |
12.61 |
13.10 |
0.2M |
| 2025-09-17 |
12.63 |
13.89 |
12.61 |
13.00 |
0.1M |
| 2025-09-16 |
12.30 |
13.30 |
11.60 |
13.00 |
0.3M |
| 2025-09-15 |
11.92 |
12.30 |
11.77 |
12.30 |
0.6M |
| 2025-09-12 |
12.40 |
12.49 |
11.50 |
11.50 |
0.5M |
| 2025-09-11 |
12.00 |
13.39 |
11.60 |
13.39 |
1.1M |
| 2025-09-10 |
10.60 |
11.51 |
10.50 |
11.49 |
0.4M |
| 2025-09-09 |
9.91 |
10.20 |
9.84 |
9.99 |
0.3M |
| 2025-09-08 |
9.80 |
9.85 |
9.60 |
9.84 |
0.1M |
| 2025-09-05 |
9.66 |
9.96 |
9.35 |
9.59 |
0.2M |
| 2025-09-04 |
9.21 |
10.77 |
8.51 |
9.30 |
2.0M |
| 2025-09-03 |
8.95 |
9.16 |
8.15 |
9.01 |
0.3M |
| 2025-09-02 |
10.23 |
10.48 |
8.42 |
9.29 |
0.1M |
| 2025-08-29 |
9.50 |
11.86 |
8.50 |
10.50 |
2.3M |
| 2025-08-28 |
10.15 |
10.30 |
9.29 |
9.50 |
0.2M |
| 2025-08-27 |
10.00 |
10.33 |
9.80 |
9.83 |
0.2M |
| 2025-08-26 |
9.73 |
10.69 |
8.30 |
9.80 |
0.9M |
| 2025-08-25 |
8.19 |
10.35 |
8.19 |
9.82 |
0.4M |
| 2025-08-22 |
7.36 |
8.48 |
6.90 |
8.48 |
2.4M |
| 2025-08-21 |
7.21 |
7.70 |
7.17 |
7.33 |
0.1M |
| 2025-08-20 |
7.12 |
7.48 |
7.11 |
7.38 |
0.1M |
| 2025-08-19 |
7.06 |
7.86 |
6.00 |
7.48 |
1.3M |
| 2025-08-18 |
6.98 |
7.30 |
6.98 |
7.30 |
0.2M |
| 2025-08-15 |
6.93 |
7.49 |
6.70 |
7.00 |
0.3M |
| 2025-08-14 |
6.79 |
6.85 |
6.66 |
6.84 |
0.2M |
| 2025-08-13 |
6.95 |
6.98 |
6.56 |
6.69 |
0.2M |
| 2025-08-12 |
7.00 |
7.00 |
6.76 |
6.92 |
0.2M |
| 2025-08-11 |
6.60 |
6.88 |
6.60 |
6.87 |
0.1M |
| 2025-08-08 |
6.90 |
7.07 |
6.35 |
6.66 |
0.2M |
| 2025-08-07 |
6.28 |
7.00 |
6.15 |
6.97 |
0.4M |
| 2025-08-06 |
6.08 |
6.50 |
5.71 |
6.14 |
0.3M |
| 2025-08-05 |
6.08 |
6.25 |
5.65 |
6.07 |
0.3M |
| 2025-08-04 |
5.56 |
6.00 |
5.56 |
6.00 |
0.3M |
| 2025-08-01 |
5.50 |
5.82 |
5.11 |
5.56 |
0.6M |
| 2025-07-31 |
4.47 |
5.54 |
4.47 |
5.39 |
1.0M |
| 2025-07-30 |
3.85 |
4.85 |
3.85 |
4.50 |
0.9M |
| 2025-07-29 |
3.10 |
4.10 |
3.05 |
3.81 |
0.3M |
| 2025-07-28 |
3.30 |
3.34 |
3.07 |
3.19 |
0.0M |
| 2025-07-25 |
3.69 |
3.77 |
3.25 |
3.30 |
0.1M |
| 2025-07-24 |
3.69 |
3.90 |
3.69 |
3.72 |
0.1M |
| 2025-07-23 |
3.69 |
3.91 |
3.64 |
3.64 |
0.0M |
| 2025-07-22 |
3.80 |
4.20 |
3.62 |
3.80 |
0.3M |
| 2025-07-21 |
3.01 |
3.98 |
3.00 |
3.70 |
0.4M |
| 2025-07-18 |
3.12 |
3.13 |
3.03 |
3.09 |
0.1M |
| 2025-07-17 |
2.93 |
3.19 |
2.87 |
3.12 |
0.2M |
| 2025-07-16 |
2.79 |
2.98 |
2.76 |
2.85 |
0.1M |
| 2025-07-15 |
2.96 |
2.96 |
2.74 |
2.74 |
0.1M |
| 2025-07-14 |
2.97 |
3.00 |
2.80 |
2.87 |
0.1M |
| 2025-07-11 |
2.99 |
3.16 |
2.90 |
3.05 |
0.1M |
| 2025-07-10 |
2.76 |
3.18 |
2.75 |
3.03 |
0.2M |
| 2025-07-09 |
3.09 |
3.09 |
2.55 |
2.87 |
0.6M |
| 2025-07-08 |
3.25 |
3.32 |
3.10 |
3.12 |
0.3M |
| 2025-07-07 |
3.50 |
3.56 |
3.11 |
3.21 |
0.7M |
| 2025-07-03 |
6.38 |
6.85 |
3.90 |
3.91 |
9.0M |
| 2025-07-02 |
4.26 |
5.25 |
4.15 |
4.35 |
1.4M |