| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.45 |
16.45 |
16.26 |
16.36 |
360.9K |
| 09:35 |
16.36 |
16.36 |
16.31 |
16.33 |
108.6K |
| 09:40 |
16.35 |
16.46 |
16.33 |
16.41 |
139.5K |
| 09:45 |
16.40 |
16.45 |
16.38 |
16.39 |
101.0K |
| 09:50 |
16.40 |
16.41 |
16.35 |
16.36 |
106.9K |
| 09:55 |
16.35 |
16.36 |
16.25 |
16.29 |
197.9K |
| 10:00 |
16.30 |
16.31 |
16.26 |
16.31 |
101.2K |
| 10:05 |
16.31 |
16.39 |
16.30 |
16.38 |
83.2K |
| 10:10 |
16.38 |
16.41 |
16.32 |
16.37 |
82.4K |
| 10:15 |
16.37 |
16.43 |
16.36 |
16.41 |
87.4K |
| 10:20 |
16.40 |
16.43 |
16.39 |
16.43 |
71.7K |
| 10:25 |
16.43 |
16.47 |
16.43 |
16.44 |
67.9K |
| 10:30 |
16.44 |
16.45 |
16.41 |
16.41 |
47.9K |
| 10:35 |
16.40 |
16.43 |
16.37 |
16.42 |
23.9K |
| 10:40 |
16.42 |
16.44 |
16.42 |
16.43 |
25.8K |
| 10:45 |
16.43 |
16.46 |
16.42 |
16.45 |
52.5K |
| 10:50 |
16.45 |
16.46 |
16.45 |
16.46 |
49.5K |
| 10:55 |
16.45 |
16.47 |
16.44 |
16.46 |
44.4K |
| 11:00 |
16.46 |
16.46 |
16.44 |
16.45 |
7.8K |
| 11:05 |
16.44 |
16.45 |
16.42 |
16.45 |
42.1K |
| 11:10 |
16.44 |
16.52 |
16.44 |
16.52 |
118.9K |
| 11:15 |
16.52 |
16.52 |
16.46 |
16.47 |
6.2K |
| 11:20 |
16.47 |
16.49 |
16.45 |
16.46 |
45.4K |
| 11:25 |
16.46 |
16.51 |
16.46 |
16.51 |
64.0K |
| 11:30 |
16.50 |
16.50 |
16.50 |
16.50 |
1.2K |
| 13:00 |
16.51 |
16.51 |
16.45 |
16.45 |
51.3K |
| 13:05 |
16.46 |
16.52 |
16.45 |
16.48 |
64.9K |
| 13:10 |
16.49 |
16.49 |
16.47 |
16.48 |
17.0K |
| 13:15 |
16.47 |
16.47 |
16.44 |
16.45 |
18.3K |
| 13:20 |
16.44 |
16.47 |
16.42 |
16.43 |
31.7K |
| 13:25 |
16.43 |
16.43 |
16.41 |
16.42 |
47.4K |
| 13:30 |
16.41 |
16.42 |
16.38 |
16.41 |
56.3K |
| 13:35 |
16.39 |
16.44 |
16.38 |
16.43 |
59.8K |
| 13:40 |
16.41 |
16.44 |
16.40 |
16.43 |
39.7K |
| 13:45 |
16.43 |
16.50 |
16.40 |
16.47 |
179.1K |
| 13:50 |
16.47 |
16.48 |
16.35 |
16.37 |
174.1K |
| 13:55 |
16.38 |
16.40 |
16.38 |
16.38 |
57.2K |
| 14:00 |
16.39 |
16.44 |
16.37 |
16.43 |
70.2K |
| 14:05 |
16.43 |
16.49 |
16.41 |
16.41 |
168.4K |
| 14:10 |
16.41 |
16.44 |
16.36 |
16.39 |
65.1K |
| 14:15 |
16.39 |
16.44 |
16.39 |
16.43 |
32.5K |
| 14:20 |
16.41 |
16.46 |
16.41 |
16.45 |
38.7K |
| 14:25 |
16.44 |
16.44 |
16.40 |
16.42 |
45.7K |
| 14:30 |
16.43 |
16.45 |
16.37 |
16.39 |
57.4K |
| 14:35 |
16.40 |
16.40 |
16.37 |
16.39 |
45.4K |
| 14:40 |
16.38 |
16.42 |
16.37 |
16.42 |
25.2K |
| 14:45 |
16.41 |
16.44 |
16.41 |
16.41 |
38.8K |
| 14:50 |
16.41 |
16.41 |
16.33 |
16.34 |
106.0K |
| 14:55 |
16.33 |
16.36 |
16.31 |
16.32 |
123.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.40 |
16.42 |
16.09 |
16.27 |
4.0M |
| 2025-09-26 |
16.45 |
16.56 |
16.25 |
16.42 |
3.8M |
| 2025-09-25 |
16.42 |
16.88 |
16.33 |
16.56 |
6.7M |
| 2025-09-24 |
16.68 |
16.68 |
16.32 |
16.51 |
4.8M |
| 2025-09-23 |
16.63 |
16.72 |
16.04 |
16.53 |
6.2M |
| 2025-09-22 |
17.18 |
17.18 |
16.47 |
16.63 |
7.1M |
| 2025-09-19 |
17.41 |
17.41 |
16.90 |
17.04 |
5.0M |
| 2025-09-18 |
17.83 |
17.94 |
17.08 |
17.35 |
9.4M |
| 2025-09-17 |
17.73 |
18.00 |
17.50 |
17.81 |
8.4M |
| 2025-09-16 |
17.04 |
17.98 |
16.86 |
17.88 |
17.5M |
| 2025-09-15 |
17.01 |
17.07 |
16.80 |
16.95 |
5.3M |
| 2025-09-12 |
17.10 |
17.13 |
16.81 |
17.08 |
7.6M |
| 2025-09-11 |
17.12 |
17.12 |
16.78 |
17.03 |
6.8M |
| 2025-09-10 |
17.04 |
17.15 |
16.81 |
17.00 |
5.9M |
| 2025-09-09 |
16.82 |
17.39 |
16.70 |
17.08 |
12.0M |
| 2025-09-08 |
16.71 |
16.84 |
16.56 |
16.82 |
7.3M |
| 2025-09-05 |
16.28 |
16.82 |
16.08 |
16.71 |
8.3M |
| 2025-09-04 |
16.98 |
16.98 |
16.01 |
16.21 |
10.2M |
| 2025-09-03 |
17.86 |
17.86 |
16.87 |
16.92 |
13.6M |
| 2025-09-02 |
17.71 |
18.38 |
16.80 |
18.12 |
23.7M |
| 2025-09-01 |
17.61 |
17.92 |
17.42 |
17.54 |
9.9M |
| 2025-08-29 |
17.54 |
17.80 |
17.18 |
17.47 |
11.1M |
| 2025-08-28 |
18.00 |
18.35 |
16.84 |
17.58 |
22.9M |
| 2025-08-27 |
19.20 |
19.20 |
18.30 |
18.30 |
13.5M |
| 2025-08-26 |
19.30 |
19.40 |
19.01 |
19.09 |
16.4M |
| 2025-08-25 |
18.69 |
19.66 |
18.58 |
19.46 |
29.2M |
| 2025-08-22 |
18.98 |
18.99 |
18.45 |
18.82 |
17.3M |
| 2025-08-21 |
19.15 |
19.24 |
18.50 |
18.97 |
18.2M |
| 2025-08-20 |
18.95 |
19.25 |
18.80 |
19.12 |
16.1M |
| 2025-08-19 |
19.74 |
19.74 |
18.95 |
18.99 |
26.0M |
| 2025-08-18 |
19.67 |
19.87 |
18.76 |
19.73 |
36.2M |
| 2025-08-15 |
19.50 |
20.11 |
19.07 |
19.99 |
33.3M |
| 2025-08-14 |
21.29 |
21.50 |
19.56 |
19.63 |
50.1M |
| 2025-08-13 |
21.99 |
23.07 |
20.50 |
21.73 |
68.5M |
| 2025-08-12 |
20.01 |
21.44 |
19.50 |
21.44 |
56.3M |
| 2025-08-11 |
17.38 |
19.49 |
17.38 |
19.49 |
14.4M |
| 2025-08-08 |
19.45 |
19.65 |
17.51 |
17.72 |
55.5M |
| 2025-08-07 |
17.15 |
18.87 |
17.14 |
18.87 |
41.9M |
| 2025-08-06 |
16.80 |
17.56 |
16.79 |
17.15 |
26.0M |
| 2025-08-05 |
17.87 |
17.95 |
16.90 |
16.96 |
30.7M |
| 2025-08-04 |
16.76 |
18.00 |
16.34 |
17.67 |
31.6M |
| 2025-08-01 |
16.59 |
16.85 |
16.18 |
16.45 |
14.1M |
| 2025-07-31 |
16.90 |
17.09 |
16.51 |
16.60 |
14.4M |
| 2025-07-30 |
17.86 |
17.99 |
16.68 |
16.90 |
19.7M |
| 2025-07-29 |
17.10 |
17.93 |
16.81 |
17.88 |
21.1M |
| 2025-07-28 |
17.60 |
18.78 |
17.17 |
17.42 |
30.8M |
| 2025-07-25 |
17.48 |
17.64 |
17.22 |
17.44 |
10.2M |
| 2025-07-24 |
17.28 |
17.67 |
17.01 |
17.48 |
15.7M |
| 2025-07-23 |
17.22 |
17.71 |
17.06 |
17.37 |
22.0M |
| 2025-07-22 |
18.00 |
19.16 |
17.55 |
17.75 |
35.1M |
| 2025-07-21 |
17.72 |
18.88 |
17.26 |
18.51 |
43.0M |
| 2025-07-18 |
17.50 |
17.76 |
16.95 |
17.16 |
25.9M |
| 2025-07-17 |
16.41 |
17.86 |
16.26 |
17.61 |
39.2M |
| 2025-07-16 |
16.29 |
16.72 |
15.93 |
16.41 |
20.2M |
| 2025-07-15 |
16.66 |
17.50 |
16.17 |
16.45 |
27.6M |
| 2025-07-14 |
16.40 |
16.75 |
16.25 |
16.46 |
20.4M |
| 2025-07-11 |
16.25 |
16.75 |
16.07 |
16.45 |
26.1M |
| 2025-07-10 |
17.18 |
17.34 |
16.08 |
16.48 |
41.5M |
| 2025-07-09 |
16.94 |
18.45 |
16.55 |
17.40 |
64.1M |
| 2025-07-08 |
17.38 |
17.39 |
16.48 |
16.77 |
28.7M |
| 2025-07-07 |
17.10 |
17.81 |
16.82 |
17.16 |
36.6M |
| 2025-07-04 |
18.52 |
18.94 |
16.92 |
17.48 |
61.5M |
| 2025-07-03 |
17.70 |
18.99 |
17.30 |
18.80 |
69.4M |
| 2025-07-02 |
16.28 |
18.16 |
16.10 |
18.16 |
87.0M |
| 2025-07-01 |
17.40 |
17.40 |
16.11 |
16.51 |
85.2M |
| 2025-06-30 |
15.82 |
15.82 |
15.82 |
15.82 |
8.5M |
| 2025-06-27 |
13.10 |
14.38 |
12.71 |
14.38 |
52.5M |
| 2025-06-26 |
11.83 |
13.07 |
11.79 |
13.07 |
26.3M |
| 2025-06-25 |
11.61 |
12.06 |
11.58 |
11.88 |
19.3M |
| 2025-06-24 |
11.56 |
11.72 |
11.48 |
11.53 |
13.1M |
| 2025-06-23 |
11.23 |
11.59 |
11.12 |
11.51 |
12.8M |
| 2025-06-20 |
11.50 |
11.56 |
11.22 |
11.25 |
7.1M |
| 2025-06-19 |
11.65 |
11.74 |
11.42 |
11.46 |
7.6M |
| 2025-06-18 |
11.70 |
11.78 |
11.48 |
11.75 |
10.9M |
| 2025-06-17 |
11.90 |
11.93 |
11.58 |
11.76 |
13.0M |
| 2025-06-16 |
11.97 |
11.98 |
11.83 |
11.89 |
8.1M |
| 2025-06-13 |
12.30 |
12.43 |
11.80 |
11.89 |
14.4M |
| 2025-06-12 |
12.41 |
12.49 |
12.23 |
12.31 |
9.6M |
| 2025-06-11 |
12.53 |
12.56 |
12.33 |
12.39 |
11.8M |
| 2025-06-10 |
13.25 |
13.25 |
11.98 |
12.45 |
29.6M |
| 2025-06-09 |
12.92 |
13.28 |
12.71 |
13.11 |
16.2M |
| 2025-06-06 |
13.32 |
13.32 |
12.51 |
12.94 |
29.1M |
| 2025-06-05 |
13.93 |
13.93 |
13.32 |
13.32 |
8.8M |
| 2025-06-04 |
14.72 |
14.83 |
14.38 |
14.80 |
11.7M |
| 2025-06-03 |
14.17 |
14.95 |
14.00 |
14.71 |
15.1M |
| 2025-05-30 |
14.37 |
14.47 |
13.88 |
14.20 |
14.9M |
| 2025-05-29 |
14.30 |
14.45 |
13.85 |
14.38 |
23.3M |
| 2025-05-28 |
13.78 |
14.48 |
13.77 |
14.34 |
28.4M |
| 2025-05-27 |
13.75 |
14.54 |
13.40 |
14.17 |
38.6M |
| 2025-05-26 |
12.68 |
13.79 |
12.68 |
13.65 |
41.8M |
| 2025-05-23 |
13.12 |
13.12 |
12.43 |
12.54 |
18.9M |
| 2025-05-22 |
13.03 |
13.41 |
12.81 |
13.13 |
18.0M |
| 2025-05-21 |
13.13 |
13.18 |
12.62 |
12.93 |
14.5M |
| 2025-05-20 |
12.83 |
13.44 |
12.65 |
13.05 |
24.4M |
| 2025-05-19 |
12.86 |
13.05 |
12.56 |
12.76 |
32.4M |
| 2025-05-16 |
11.21 |
12.37 |
11.15 |
12.08 |
33.4M |
| 2025-05-15 |
11.53 |
11.64 |
11.18 |
11.25 |
20.5M |
| 2025-05-14 |
11.52 |
12.07 |
11.52 |
11.64 |
25.7M |
| 2025-05-13 |
11.90 |
12.10 |
11.42 |
11.63 |
42.1M |
| 2025-05-12 |
12.06 |
12.78 |
11.88 |
12.14 |
64.5M |
| 2025-05-09 |
11.53 |
11.62 |
11.08 |
11.62 |
22.4M |
| 2025-05-08 |
10.35 |
10.57 |
10.31 |
10.56 |
4.5M |
| 2025-05-07 |
10.43 |
10.54 |
10.31 |
10.41 |
5.6M |
| 2025-05-06 |
10.22 |
10.30 |
10.18 |
10.30 |
4.5M |
| 2025-04-30 |
10.27 |
10.37 |
10.17 |
10.21 |
4.6M |
| 2025-04-29 |
10.19 |
10.35 |
10.08 |
10.31 |
3.4M |
| 2025-04-28 |
10.30 |
10.38 |
10.12 |
10.17 |
4.0M |
| 2025-04-25 |
10.28 |
10.35 |
10.15 |
10.30 |
4.4M |
| 2025-04-24 |
10.30 |
10.47 |
10.26 |
10.30 |
4.8M |
| 2025-04-23 |
10.39 |
10.44 |
10.32 |
10.37 |
3.5M |
| 2025-04-22 |
10.23 |
10.34 |
10.20 |
10.34 |
3.3M |
| 2025-04-21 |
10.16 |
10.26 |
10.08 |
10.26 |
3.7M |
| 2025-04-18 |
10.29 |
10.37 |
10.13 |
10.16 |
5.0M |
| 2025-04-17 |
10.31 |
10.48 |
10.28 |
10.38 |
5.3M |
| 2025-04-16 |
10.39 |
10.43 |
10.13 |
10.34 |
4.1M |
| 2025-04-15 |
10.22 |
10.39 |
10.19 |
10.39 |
4.3M |
| 2025-04-14 |
10.15 |
10.34 |
10.13 |
10.26 |
4.4M |
| 2025-04-11 |
10.00 |
10.18 |
9.96 |
10.07 |
4.7M |
| 2025-04-10 |
9.85 |
10.21 |
9.85 |
9.99 |
9.0M |
| 2025-04-09 |
9.43 |
9.84 |
8.99 |
9.76 |
8.5M |
| 2025-04-08 |
9.87 |
9.94 |
9.34 |
9.52 |
10.3M |
| 2025-04-07 |
10.38 |
10.58 |
9.88 |
9.88 |
7.7M |
| 2025-04-03 |
10.96 |
11.05 |
10.88 |
10.98 |
3.9M |
| 2025-04-02 |
11.00 |
11.15 |
10.94 |
11.07 |
3.6M |
| 2025-04-01 |
10.95 |
11.18 |
10.95 |
11.03 |
4.1M |
| 2025-03-31 |
11.00 |
11.10 |
10.83 |
10.96 |
5.8M |
| 2025-03-28 |
11.15 |
11.18 |
11.00 |
11.05 |
4.4M |
| 2025-03-27 |
11.30 |
11.30 |
11.04 |
11.16 |
5.5M |
| 2025-03-26 |
11.23 |
11.33 |
11.14 |
11.29 |
6.3M |
| 2025-03-25 |
11.09 |
11.37 |
11.00 |
11.24 |
6.7M |
| 2025-03-24 |
11.15 |
11.39 |
10.89 |
11.09 |
8.2M |
| 2025-03-21 |
11.46 |
11.47 |
11.06 |
11.12 |
7.5M |
| 2025-03-20 |
11.34 |
11.49 |
11.28 |
11.37 |
9.1M |
| 2025-03-19 |
11.10 |
11.59 |
11.09 |
11.45 |
18.3M |
| 2025-03-18 |
11.08 |
11.12 |
10.94 |
11.09 |
9.6M |
| 2025-03-17 |
11.03 |
11.26 |
11.03 |
11.11 |
15.4M |
| 2025-03-14 |
10.93 |
11.08 |
10.83 |
11.03 |
10.8M |
| 2025-03-13 |
11.11 |
11.11 |
10.75 |
10.94 |
6.6M |
| 2025-03-12 |
11.07 |
11.40 |
11.01 |
11.11 |
13.0M |
| 2025-03-11 |
10.92 |
11.07 |
10.85 |
11.07 |
6.2M |
| 2025-03-10 |
11.05 |
11.10 |
10.89 |
11.01 |
5.0M |
| 2025-03-07 |
10.98 |
11.16 |
10.91 |
10.99 |
5.7M |
| 2025-03-06 |
10.92 |
11.09 |
10.83 |
10.96 |
9.9M |
| 2025-03-05 |
10.89 |
10.95 |
10.73 |
10.89 |
5.4M |
| 2025-03-04 |
10.86 |
10.92 |
10.80 |
10.89 |
6.9M |
| 2025-03-03 |
10.98 |
11.07 |
10.75 |
10.86 |
7.9M |
| 2025-02-28 |
11.00 |
11.25 |
10.86 |
10.92 |
13.0M |
| 2025-02-27 |
10.45 |
11.19 |
10.41 |
11.13 |
18.9M |
| 2025-02-26 |
10.30 |
10.49 |
10.30 |
10.42 |
5.8M |
| 2025-02-25 |
10.35 |
10.42 |
10.26 |
10.33 |
4.3M |
| 2025-02-24 |
10.52 |
10.55 |
10.33 |
10.39 |
7.2M |
| 2025-02-21 |
10.46 |
10.67 |
10.38 |
10.52 |
7.4M |
| 2025-02-20 |
10.36 |
10.53 |
10.26 |
10.52 |
6.7M |
| 2025-02-19 |
10.20 |
10.34 |
10.15 |
10.33 |
4.3M |
| 2025-02-18 |
10.38 |
10.43 |
10.13 |
10.19 |
3.6M |
| 2025-02-17 |
10.35 |
10.40 |
10.28 |
10.38 |
4.3M |
| 2025-02-14 |
10.40 |
10.40 |
10.27 |
10.32 |
3.4M |
| 2025-02-13 |
10.43 |
10.49 |
10.33 |
10.36 |
5.9M |
| 2025-02-12 |
10.45 |
10.54 |
10.32 |
10.47 |
5.7M |
| 2025-02-11 |
10.40 |
10.55 |
10.36 |
10.49 |
5.7M |
| 2025-02-10 |
10.23 |
10.42 |
10.16 |
10.37 |
7.1M |
| 2025-02-07 |
10.10 |
10.36 |
10.07 |
10.21 |
7.0M |
| 2025-02-06 |
9.96 |
10.12 |
9.90 |
10.12 |
4.8M |
| 2025-02-05 |
10.09 |
10.09 |
9.87 |
9.96 |
3.0M |
| 2025-01-27 |
9.99 |
10.19 |
9.96 |
10.03 |
2.9M |
| 2025-01-24 |
9.79 |
9.97 |
9.72 |
9.96 |
3.1M |
| 2025-01-23 |
9.84 |
9.92 |
9.77 |
9.80 |
2.9M |
| 2025-01-22 |
9.90 |
9.93 |
9.73 |
9.79 |
2.5M |
| 2025-01-21 |
10.05 |
10.06 |
9.83 |
9.93 |
2.5M |
| 2025-01-20 |
9.99 |
10.05 |
9.87 |
9.99 |
2.9M |
| 2025-01-17 |
9.91 |
9.91 |
9.79 |
9.86 |
3.0M |
| 2025-01-16 |
9.89 |
10.05 |
9.83 |
9.91 |
3.0M |
| 2025-01-15 |
9.75 |
9.91 |
9.72 |
9.84 |
3.8M |
| 2025-01-14 |
9.53 |
9.80 |
9.51 |
9.80 |
4.6M |
| 2025-01-13 |
9.39 |
9.54 |
9.18 |
9.52 |
4.3M |
| 2025-01-10 |
9.68 |
9.72 |
9.43 |
9.45 |
5.3M |
| 2025-01-09 |
9.73 |
9.82 |
9.64 |
9.70 |
4.8M |
| 2025-01-08 |
9.83 |
9.87 |
9.50 |
9.80 |
3.7M |
| 2025-01-07 |
9.75 |
9.87 |
9.65 |
9.86 |
3.3M |
| 2025-01-06 |
9.80 |
9.87 |
9.48 |
9.73 |
4.8M |
| 2025-01-03 |
10.32 |
10.38 |
9.79 |
9.83 |
5.2M |
| 2025-01-02 |
10.37 |
10.60 |
10.19 |
10.30 |
4.7M |