| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
14.66 |
14.94 |
14.66 |
14.84 |
798.5K |
| 09:35 |
14.86 |
14.86 |
14.77 |
14.84 |
573.5K |
| 09:40 |
14.85 |
14.86 |
14.75 |
14.76 |
494.2K |
| 09:45 |
14.79 |
14.82 |
14.72 |
14.77 |
377.3K |
| 09:50 |
14.76 |
14.79 |
14.72 |
14.79 |
509.5K |
| 09:55 |
14.77 |
14.96 |
14.77 |
14.92 |
503.2K |
| 10:00 |
14.89 |
14.91 |
14.77 |
14.83 |
381.3K |
| 10:05 |
14.82 |
14.91 |
14.78 |
14.87 |
331.2K |
| 10:10 |
14.85 |
14.86 |
14.77 |
14.81 |
207.2K |
| 10:15 |
14.82 |
14.86 |
14.80 |
14.86 |
170.4K |
| 10:20 |
14.87 |
14.95 |
14.85 |
14.90 |
369.1K |
| 10:25 |
14.90 |
14.95 |
14.88 |
14.89 |
199.7K |
| 10:30 |
14.88 |
14.92 |
14.86 |
14.88 |
123.8K |
| 10:35 |
14.88 |
14.92 |
14.86 |
14.88 |
162.3K |
| 10:40 |
14.88 |
14.89 |
14.82 |
14.87 |
207.5K |
| 10:45 |
14.88 |
14.92 |
14.86 |
14.86 |
134.2K |
| 10:50 |
14.86 |
14.92 |
14.85 |
14.91 |
124.8K |
| 10:55 |
14.92 |
15.01 |
14.88 |
15.01 |
375.5K |
| 11:00 |
15.03 |
15.10 |
15.01 |
15.06 |
521.3K |
| 11:05 |
15.07 |
15.17 |
15.04 |
15.17 |
528.9K |
| 11:10 |
15.17 |
15.20 |
15.10 |
15.20 |
594.8K |
| 11:15 |
15.20 |
15.41 |
15.19 |
15.36 |
1,181.7K |
| 11:20 |
15.36 |
15.37 |
15.24 |
15.24 |
512.3K |
| 11:25 |
15.24 |
15.29 |
15.22 |
15.23 |
156.8K |
| 13:00 |
15.23 |
15.26 |
15.09 |
15.09 |
383.2K |
| 13:05 |
15.10 |
15.11 |
15.04 |
15.06 |
240.5K |
| 13:10 |
15.06 |
15.10 |
15.05 |
15.07 |
276.4K |
| 13:15 |
15.07 |
15.12 |
15.07 |
15.12 |
151.8K |
| 13:20 |
15.11 |
15.11 |
15.01 |
15.04 |
224.6K |
| 13:25 |
15.03 |
15.10 |
15.01 |
15.08 |
164.5K |
| 13:30 |
15.09 |
15.12 |
15.08 |
15.09 |
208.9K |
| 13:35 |
15.08 |
15.10 |
15.05 |
15.09 |
307.6K |
| 13:40 |
15.10 |
15.14 |
15.10 |
15.12 |
152.7K |
| 13:45 |
15.13 |
15.20 |
15.13 |
15.20 |
283.0K |
| 13:50 |
15.20 |
15.20 |
15.15 |
15.16 |
78.8K |
| 13:55 |
15.13 |
15.14 |
15.09 |
15.10 |
101.7K |
| 14:00 |
15.11 |
15.13 |
15.07 |
15.09 |
197.2K |
| 14:05 |
15.08 |
15.11 |
15.04 |
15.07 |
139.5K |
| 14:10 |
15.06 |
15.08 |
15.04 |
15.06 |
114.9K |
| 14:15 |
15.07 |
15.13 |
15.07 |
15.12 |
150.7K |
| 14:20 |
15.13 |
15.13 |
15.10 |
15.13 |
126.8K |
| 14:25 |
15.12 |
15.13 |
15.09 |
15.13 |
158.2K |
| 14:30 |
15.13 |
15.20 |
15.13 |
15.18 |
240.2K |
| 14:35 |
15.19 |
15.24 |
15.18 |
15.24 |
293.5K |
| 14:40 |
15.24 |
15.24 |
15.22 |
15.22 |
149.7K |
| 14:45 |
15.23 |
15.24 |
15.21 |
15.24 |
323.1K |
| 14:50 |
15.23 |
15.23 |
15.20 |
15.21 |
342.8K |
| 14:55 |
15.22 |
15.23 |
15.21 |
15.22 |
177.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
14.42 |
14.64 |
14.15 |
14.40 |
9.3M |
| 2025-09-26 |
14.68 |
14.87 |
14.31 |
14.36 |
13.3M |
| 2025-09-25 |
15.20 |
15.74 |
14.78 |
14.87 |
15.1M |
| 2025-09-24 |
14.61 |
15.45 |
14.61 |
15.20 |
14.7M |
| 2025-09-23 |
15.63 |
15.79 |
14.50 |
14.85 |
23.0M |
| 2025-09-22 |
15.20 |
16.50 |
15.20 |
15.76 |
27.9M |
| 2025-09-19 |
15.35 |
15.74 |
14.74 |
14.89 |
19.8M |
| 2025-09-18 |
15.40 |
16.60 |
15.31 |
15.54 |
39.2M |
| 2025-09-17 |
15.10 |
15.31 |
14.75 |
14.90 |
10.7M |
| 2025-09-16 |
15.34 |
15.58 |
15.01 |
15.20 |
11.4M |
| 2025-09-15 |
15.65 |
15.94 |
15.25 |
15.34 |
13.9M |
| 2025-09-12 |
15.11 |
16.06 |
15.09 |
15.76 |
21.5M |
| 2025-09-11 |
14.43 |
15.24 |
14.00 |
15.10 |
19.0M |
| 2025-09-10 |
14.70 |
15.15 |
14.65 |
14.74 |
11.8M |
| 2025-09-09 |
15.28 |
15.52 |
14.56 |
14.70 |
21.9M |
| 2025-09-08 |
15.66 |
16.17 |
14.92 |
15.30 |
33.5M |
| 2025-09-05 |
18.25 |
18.73 |
15.40 |
15.82 |
53.6M |
| 2025-09-04 |
19.10 |
20.48 |
18.30 |
18.91 |
50.7M |
| 2025-09-03 |
18.00 |
19.90 |
17.71 |
18.16 |
40.3M |
| 2025-09-02 |
18.42 |
19.15 |
17.37 |
17.72 |
27.2M |
| 2025-09-01 |
17.92 |
18.69 |
17.13 |
18.00 |
20.6M |
| 2025-08-29 |
17.28 |
18.08 |
16.98 |
17.67 |
16.8M |
| 2025-08-28 |
17.24 |
17.44 |
16.43 |
17.28 |
14.9M |
| 2025-08-27 |
17.88 |
18.29 |
17.25 |
17.29 |
17.6M |
| 2025-08-26 |
18.60 |
19.59 |
17.83 |
17.88 |
23.4M |
| 2025-08-25 |
18.21 |
18.90 |
18.11 |
18.37 |
15.7M |
| 2025-08-22 |
18.08 |
18.29 |
17.85 |
18.12 |
12.0M |
| 2025-08-21 |
18.26 |
18.54 |
17.77 |
17.91 |
15.5M |
| 2025-08-20 |
18.80 |
19.20 |
17.88 |
18.25 |
24.4M |
| 2025-08-19 |
19.63 |
20.08 |
18.88 |
19.09 |
19.6M |
| 2025-08-18 |
20.00 |
20.67 |
19.14 |
19.63 |
29.2M |
| 2025-08-15 |
18.84 |
20.11 |
18.50 |
20.01 |
26.9M |
| 2025-08-14 |
19.18 |
19.39 |
18.70 |
18.75 |
16.9M |
| 2025-08-13 |
18.44 |
19.32 |
18.26 |
18.99 |
19.1M |
| 2025-08-12 |
19.10 |
19.26 |
18.00 |
18.42 |
17.7M |
| 2025-08-11 |
18.71 |
19.13 |
18.51 |
18.90 |
13.6M |
| 2025-08-08 |
19.33 |
19.33 |
18.55 |
18.65 |
18.6M |
| 2025-08-07 |
19.88 |
20.46 |
19.25 |
19.35 |
25.7M |
| 2025-08-06 |
20.04 |
20.59 |
19.78 |
20.10 |
20.2M |
| 2025-08-05 |
21.18 |
21.49 |
19.88 |
20.07 |
28.2M |
| 2025-08-04 |
20.95 |
22.08 |
19.96 |
21.71 |
29.2M |
| 2025-08-01 |
21.50 |
23.30 |
20.98 |
21.53 |
32.2M |
| 2025-07-31 |
21.94 |
22.60 |
21.04 |
21.47 |
30.4M |
| 2025-07-30 |
21.82 |
23.56 |
21.18 |
22.22 |
40.0M |
| 2025-07-29 |
20.54 |
23.20 |
19.78 |
22.42 |
47.1M |
| 2025-07-28 |
19.52 |
20.87 |
19.52 |
20.43 |
37.3M |
| 2025-07-25 |
20.20 |
20.57 |
19.48 |
19.53 |
42.0M |
| 2025-07-24 |
23.10 |
24.20 |
20.22 |
20.57 |
56.3M |
| 2025-07-23 |
23.43 |
23.92 |
22.25 |
22.72 |
35.7M |
| 2025-07-22 |
21.71 |
24.18 |
21.71 |
23.85 |
37.7M |
| 2025-07-21 |
21.10 |
24.67 |
20.95 |
22.20 |
36.9M |
| 2025-07-18 |
20.09 |
21.79 |
19.67 |
21.39 |
30.3M |
| 2025-07-17 |
19.15 |
20.75 |
19.15 |
20.50 |
33.8M |
| 2025-07-16 |
17.88 |
19.49 |
16.97 |
19.34 |
38.1M |
| 2025-07-15 |
18.22 |
18.96 |
17.38 |
17.63 |
31.1M |
| 2025-07-14 |
17.69 |
18.82 |
17.45 |
18.70 |
35.7M |
| 2025-07-11 |
16.29 |
18.49 |
15.98 |
18.16 |
53.4M |
| 2025-07-10 |
14.60 |
16.35 |
14.30 |
16.12 |
41.2M |
| 2025-07-09 |
14.44 |
14.80 |
13.56 |
14.46 |
30.3M |
| 2025-07-08 |
13.80 |
15.25 |
13.40 |
14.80 |
41.0M |
| 2025-07-07 |
12.72 |
14.36 |
12.50 |
13.87 |
38.8M |
| 2025-07-04 |
11.91 |
13.27 |
11.79 |
12.84 |
29.3M |
| 2025-07-03 |
11.55 |
12.16 |
11.30 |
11.86 |
20.9M |
| 2025-07-02 |
12.04 |
12.37 |
11.54 |
11.57 |
29.0M |
| 2025-07-01 |
10.00 |
12.05 |
9.99 |
12.05 |
23.8M |
| 2025-06-30 |
9.83 |
10.09 |
9.76 |
10.04 |
3.4M |
| 2025-06-27 |
9.82 |
9.90 |
9.72 |
9.83 |
2.1M |
| 2025-06-26 |
10.00 |
10.05 |
9.73 |
9.78 |
3.8M |
| 2025-06-25 |
10.08 |
10.21 |
9.94 |
10.05 |
3.5M |
| 2025-06-24 |
10.07 |
10.13 |
9.90 |
10.02 |
2.6M |
| 2025-06-23 |
9.61 |
10.01 |
9.53 |
9.99 |
3.6M |
| 2025-06-20 |
9.68 |
9.77 |
9.61 |
9.64 |
1.7M |
| 2025-06-19 |
9.85 |
9.96 |
9.65 |
9.71 |
3.3M |
| 2025-06-18 |
9.94 |
10.06 |
9.86 |
9.88 |
3.6M |
| 2025-06-17 |
10.13 |
10.32 |
9.95 |
10.02 |
4.2M |
| 2025-06-16 |
10.30 |
10.38 |
10.10 |
10.14 |
3.3M |
| 2025-06-13 |
10.40 |
10.43 |
10.04 |
10.14 |
4.2M |
| 2025-06-12 |
10.19 |
10.46 |
10.17 |
10.42 |
3.9M |
| 2025-06-11 |
10.26 |
10.41 |
10.20 |
10.24 |
3.8M |
| 2025-06-10 |
10.38 |
10.54 |
10.22 |
10.33 |
6.1M |
| 2025-06-09 |
9.93 |
10.58 |
9.91 |
10.40 |
8.4M |
| 2025-06-06 |
10.00 |
10.27 |
9.78 |
9.89 |
5.2M |
| 2025-06-05 |
9.97 |
10.22 |
9.63 |
10.08 |
7.4M |
| 2025-06-04 |
9.75 |
9.99 |
9.62 |
9.93 |
7.2M |
| 2025-06-03 |
9.14 |
9.75 |
9.05 |
9.68 |
6.8M |
| 2025-05-30 |
9.06 |
9.56 |
9.06 |
9.20 |
6.2M |
| 2025-05-29 |
8.73 |
9.09 |
8.67 |
9.06 |
5.0M |
| 2025-05-28 |
8.82 |
8.90 |
8.70 |
8.72 |
2.1M |
| 2025-05-27 |
8.70 |
8.93 |
8.68 |
8.84 |
2.6M |
| 2025-05-26 |
8.88 |
8.88 |
8.61 |
8.70 |
3.6M |
| 2025-05-23 |
8.75 |
9.09 |
8.75 |
8.88 |
5.2M |
| 2025-05-22 |
8.82 |
8.98 |
8.72 |
8.82 |
3.4M |
| 2025-05-21 |
8.80 |
8.96 |
8.71 |
8.82 |
2.9M |
| 2025-05-20 |
8.79 |
8.91 |
8.74 |
8.78 |
2.5M |
| 2025-05-19 |
8.90 |
8.93 |
8.66 |
8.75 |
3.2M |
| 2025-05-16 |
8.48 |
8.87 |
8.48 |
8.85 |
4.3M |
| 2025-05-15 |
8.52 |
8.75 |
8.30 |
8.52 |
3.6M |
| 2025-05-14 |
8.56 |
8.70 |
8.47 |
8.55 |
1.8M |
| 2025-05-13 |
8.68 |
8.77 |
8.56 |
8.61 |
1.7M |
| 2025-05-12 |
8.67 |
8.77 |
8.34 |
8.63 |
3.1M |
| 2025-05-09 |
8.67 |
8.69 |
8.52 |
8.55 |
2.1M |
| 2025-05-08 |
8.56 |
8.62 |
8.51 |
8.57 |
2.1M |
| 2025-05-07 |
8.70 |
8.73 |
8.49 |
8.56 |
3.2M |
| 2025-05-06 |
8.62 |
8.79 |
8.58 |
8.62 |
3.1M |
| 2025-04-30 |
8.63 |
8.70 |
8.55 |
8.58 |
1.4M |
| 2025-04-29 |
8.41 |
8.65 |
8.41 |
8.58 |
1.3M |
| 2025-04-28 |
8.50 |
8.61 |
8.37 |
8.54 |
1.6M |
| 2025-04-25 |
8.63 |
8.67 |
8.50 |
8.52 |
1.9M |
| 2025-04-24 |
8.61 |
8.82 |
8.50 |
8.64 |
2.8M |
| 2025-04-23 |
8.64 |
8.79 |
8.55 |
8.60 |
2.0M |
| 2025-04-22 |
8.68 |
8.75 |
8.50 |
8.66 |
1.8M |
| 2025-04-21 |
8.35 |
8.70 |
8.28 |
8.64 |
2.4M |
| 2025-04-18 |
8.60 |
8.65 |
8.33 |
8.40 |
2.2M |
| 2025-04-17 |
8.50 |
8.70 |
8.39 |
8.54 |
2.0M |
| 2025-04-16 |
8.70 |
8.80 |
8.30 |
8.45 |
4.1M |
| 2025-04-15 |
8.79 |
9.01 |
8.68 |
8.77 |
2.8M |
| 2025-04-14 |
8.77 |
9.23 |
8.65 |
8.86 |
5.6M |
| 2025-04-11 |
8.55 |
8.68 |
8.35 |
8.57 |
4.5M |
| 2025-04-10 |
8.06 |
8.55 |
8.06 |
8.41 |
5.1M |
| 2025-04-09 |
7.69 |
8.02 |
7.16 |
7.97 |
5.4M |
| 2025-04-08 |
8.03 |
8.34 |
7.73 |
7.95 |
5.1M |
| 2025-04-07 |
9.28 |
9.40 |
7.75 |
7.78 |
8.3M |
| 2025-04-03 |
9.65 |
9.95 |
9.65 |
9.69 |
3.2M |
| 2025-04-02 |
9.90 |
9.95 |
9.68 |
9.74 |
2.7M |
| 2025-04-01 |
9.29 |
9.96 |
9.29 |
9.80 |
5.7M |
| 2025-03-31 |
9.52 |
9.54 |
9.21 |
9.30 |
3.1M |
| 2025-03-28 |
9.70 |
9.77 |
9.52 |
9.55 |
2.9M |
| 2025-03-27 |
9.50 |
9.73 |
9.28 |
9.59 |
2.6M |
| 2025-03-26 |
9.24 |
9.62 |
9.24 |
9.52 |
2.6M |
| 2025-03-25 |
9.15 |
9.39 |
9.14 |
9.30 |
2.2M |
| 2025-03-24 |
9.35 |
9.47 |
9.12 |
9.24 |
2.0M |
| 2025-03-21 |
9.62 |
9.62 |
9.35 |
9.35 |
1.9M |
| 2025-03-20 |
9.84 |
9.84 |
9.52 |
9.57 |
1.9M |
| 2025-03-19 |
9.73 |
9.99 |
9.63 |
9.76 |
2.8M |
| 2025-03-18 |
9.55 |
9.83 |
9.50 |
9.67 |
2.3M |
| 2025-03-17 |
9.57 |
9.60 |
9.45 |
9.55 |
1.7M |
| 2025-03-14 |
9.31 |
9.60 |
9.21 |
9.57 |
3.0M |
| 2025-03-13 |
9.61 |
9.61 |
9.15 |
9.30 |
3.6M |
| 2025-03-12 |
9.77 |
9.78 |
9.50 |
9.53 |
3.1M |
| 2025-03-11 |
9.78 |
9.78 |
9.63 |
9.73 |
2.5M |
| 2025-03-10 |
10.11 |
10.20 |
9.75 |
9.80 |
3.9M |
| 2025-03-07 |
10.19 |
10.33 |
10.01 |
10.07 |
3.6M |
| 2025-03-06 |
10.01 |
10.26 |
9.98 |
10.19 |
3.1M |
| 2025-03-05 |
10.17 |
10.17 |
9.97 |
10.01 |
2.6M |
| 2025-03-04 |
10.10 |
10.21 |
10.01 |
10.16 |
1.8M |
| 2025-03-03 |
9.88 |
10.38 |
9.85 |
10.16 |
4.8M |
| 2025-02-28 |
10.30 |
10.30 |
9.89 |
9.89 |
3.4M |
| 2025-02-27 |
10.20 |
10.32 |
10.05 |
10.27 |
3.4M |
| 2025-02-26 |
10.08 |
10.32 |
10.06 |
10.25 |
2.8M |
| 2025-02-25 |
10.19 |
10.25 |
10.05 |
10.08 |
2.0M |
| 2025-02-24 |
10.25 |
10.38 |
10.06 |
10.23 |
2.8M |
| 2025-02-21 |
10.17 |
10.30 |
9.95 |
10.16 |
2.6M |
| 2025-02-20 |
10.08 |
10.33 |
10.02 |
10.17 |
2.3M |
| 2025-02-19 |
10.06 |
10.27 |
10.01 |
10.14 |
2.0M |
| 2025-02-18 |
10.32 |
10.32 |
9.97 |
10.06 |
2.2M |
| 2025-02-17 |
10.41 |
10.45 |
10.21 |
10.29 |
2.3M |
| 2025-02-14 |
10.10 |
10.45 |
10.01 |
10.33 |
2.8M |
| 2025-02-13 |
10.37 |
10.54 |
10.20 |
10.20 |
2.4M |
| 2025-02-12 |
10.30 |
10.43 |
10.20 |
10.35 |
2.4M |
| 2025-02-11 |
10.39 |
10.50 |
10.16 |
10.35 |
3.3M |
| 2025-02-10 |
10.14 |
10.44 |
10.06 |
10.33 |
4.1M |
| 2025-02-07 |
9.61 |
10.18 |
9.60 |
10.18 |
6.4M |
| 2025-02-06 |
9.65 |
9.66 |
9.54 |
9.65 |
2.2M |
| 2025-02-05 |
9.69 |
9.83 |
9.57 |
9.60 |
2.1M |
| 2025-01-27 |
9.63 |
10.00 |
9.61 |
9.70 |
3.1M |
| 2025-01-24 |
9.66 |
9.74 |
9.55 |
9.67 |
1.2M |
| 2025-01-23 |
9.77 |
9.86 |
9.64 |
9.66 |
1.5M |
| 2025-01-22 |
9.68 |
9.83 |
9.50 |
9.75 |
2.2M |
| 2025-01-21 |
9.90 |
9.90 |
9.64 |
9.68 |
1.8M |
| 2025-01-20 |
9.60 |
9.79 |
9.37 |
9.76 |
3.8M |
| 2025-01-17 |
9.30 |
9.44 |
9.28 |
9.36 |
1.0M |
| 2025-01-16 |
9.48 |
9.49 |
9.28 |
9.35 |
1.4M |
| 2025-01-15 |
9.48 |
9.55 |
9.31 |
9.36 |
1.5M |
| 2025-01-14 |
9.10 |
9.51 |
9.02 |
9.48 |
2.5M |
| 2025-01-13 |
8.98 |
9.11 |
8.73 |
9.00 |
1.4M |
| 2025-01-10 |
9.26 |
9.26 |
8.98 |
8.99 |
2.3M |
| 2025-01-09 |
9.42 |
9.45 |
9.23 |
9.28 |
2.0M |
| 2025-01-08 |
9.13 |
9.61 |
9.01 |
9.42 |
4.1M |
| 2025-01-07 |
8.94 |
9.14 |
8.90 |
9.08 |
1.7M |
| 2025-01-06 |
9.21 |
9.42 |
8.96 |
9.08 |
4.2M |
| 2025-01-03 |
9.20 |
9.80 |
8.90 |
9.33 |
7.2M |
| 2025-01-02 |
9.80 |
9.86 |
9.07 |
9.25 |
5.0M |