| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
14.70 |
14.72 |
14.56 |
14.72 |
627.6K |
| 09:35 |
14.70 |
14.79 |
14.70 |
14.79 |
320.3K |
| 09:40 |
14.79 |
14.81 |
14.75 |
14.75 |
333.4K |
| 09:45 |
14.74 |
14.90 |
14.74 |
14.85 |
455.4K |
| 09:50 |
14.83 |
14.84 |
14.76 |
14.80 |
256.9K |
| 09:55 |
14.78 |
14.85 |
14.76 |
14.82 |
242.9K |
| 10:00 |
14.83 |
14.84 |
14.79 |
14.84 |
123.9K |
| 10:05 |
14.84 |
14.90 |
14.82 |
14.89 |
224.6K |
| 10:10 |
14.89 |
14.92 |
14.85 |
14.90 |
163.1K |
| 10:15 |
14.89 |
14.95 |
14.88 |
14.92 |
256.5K |
| 10:20 |
14.93 |
14.99 |
14.92 |
14.95 |
400.0K |
| 10:25 |
14.98 |
15.06 |
14.96 |
14.99 |
651.5K |
| 10:30 |
15.04 |
15.04 |
14.91 |
14.91 |
232.6K |
| 10:35 |
14.91 |
14.92 |
14.89 |
14.90 |
355.3K |
| 10:40 |
14.90 |
14.95 |
14.89 |
14.93 |
107.4K |
| 10:45 |
14.93 |
15.02 |
14.93 |
14.96 |
161.7K |
| 10:50 |
14.96 |
15.00 |
14.96 |
14.97 |
85.1K |
| 10:55 |
14.96 |
14.98 |
14.95 |
14.97 |
64.0K |
| 11:00 |
14.97 |
15.01 |
14.97 |
14.99 |
169.7K |
| 11:05 |
14.99 |
15.00 |
14.98 |
14.98 |
68.0K |
| 11:10 |
14.99 |
15.00 |
14.97 |
14.98 |
93.2K |
| 11:15 |
14.98 |
14.99 |
14.96 |
14.96 |
73.0K |
| 11:20 |
14.96 |
14.97 |
14.95 |
14.95 |
73.7K |
| 11:25 |
14.94 |
14.94 |
14.91 |
14.92 |
72.6K |
| 11:30 |
14.92 |
14.92 |
14.92 |
14.92 |
8.8K |
| 13:00 |
14.92 |
14.93 |
14.78 |
14.79 |
328.9K |
| 13:05 |
14.79 |
14.81 |
14.78 |
14.79 |
139.0K |
| 13:10 |
14.80 |
14.81 |
14.78 |
14.79 |
168.0K |
| 13:15 |
14.82 |
14.90 |
14.81 |
14.84 |
185.6K |
| 13:20 |
14.87 |
14.92 |
14.79 |
14.83 |
330.3K |
| 13:25 |
14.83 |
14.90 |
14.83 |
14.90 |
81.4K |
| 13:30 |
14.90 |
14.93 |
14.87 |
14.89 |
274.7K |
| 13:35 |
14.87 |
14.91 |
14.86 |
14.89 |
127.0K |
| 13:40 |
14.87 |
14.90 |
14.85 |
14.89 |
86.3K |
| 13:45 |
14.88 |
14.93 |
14.86 |
14.91 |
141.9K |
| 13:50 |
14.92 |
14.92 |
14.87 |
14.89 |
123.1K |
| 13:55 |
14.89 |
14.90 |
14.85 |
14.85 |
84.3K |
| 14:00 |
14.85 |
14.88 |
14.85 |
14.88 |
70.0K |
| 14:05 |
14.88 |
14.88 |
14.85 |
14.87 |
39.1K |
| 14:10 |
14.87 |
14.94 |
14.85 |
14.94 |
321.4K |
| 14:15 |
14.92 |
14.94 |
14.91 |
14.92 |
72.2K |
| 14:20 |
14.95 |
15.05 |
14.95 |
15.01 |
1,152.9K |
| 14:25 |
15.00 |
15.01 |
14.95 |
14.99 |
259.9K |
| 14:30 |
14.99 |
15.03 |
14.98 |
15.01 |
281.4K |
| 14:35 |
15.03 |
15.03 |
14.97 |
14.97 |
297.4K |
| 14:40 |
15.01 |
15.01 |
14.97 |
15.00 |
260.1K |
| 14:45 |
15.00 |
15.02 |
14.99 |
14.99 |
374.1K |
| 14:50 |
15.00 |
15.00 |
14.97 |
14.97 |
197.2K |
| 14:55 |
14.97 |
14.97 |
14.95 |
14.97 |
200.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
14.72 |
15.06 |
14.54 |
14.96 |
11.4M |
| 2025-09-25 |
15.63 |
15.63 |
14.76 |
14.81 |
25.6M |
| 2025-09-24 |
15.25 |
16.04 |
15.18 |
15.73 |
17.8M |
| 2025-09-23 |
15.76 |
15.88 |
15.14 |
15.43 |
16.9M |
| 2025-09-22 |
15.09 |
15.85 |
15.08 |
15.83 |
35.3M |
| 2025-09-19 |
14.97 |
15.19 |
14.61 |
15.09 |
17.6M |
| 2025-09-18 |
14.75 |
15.46 |
14.45 |
15.06 |
22.8M |
| 2025-09-17 |
14.82 |
14.93 |
14.65 |
14.75 |
11.6M |
| 2025-09-16 |
15.31 |
15.41 |
14.83 |
14.97 |
12.8M |
| 2025-09-15 |
15.25 |
15.44 |
14.72 |
15.20 |
20.0M |
| 2025-09-12 |
15.04 |
15.44 |
14.97 |
15.20 |
15.5M |
| 2025-09-11 |
14.90 |
15.24 |
14.66 |
15.16 |
22.1M |
| 2025-09-10 |
15.54 |
15.74 |
14.90 |
15.05 |
36.0M |
| 2025-09-09 |
15.81 |
16.55 |
15.60 |
16.05 |
37.6M |
| 2025-09-08 |
15.71 |
15.99 |
15.41 |
15.53 |
20.0M |
| 2025-09-05 |
15.82 |
15.82 |
15.08 |
15.67 |
26.6M |
| 2025-09-04 |
15.70 |
16.01 |
15.31 |
15.82 |
25.8M |
| 2025-09-03 |
16.75 |
17.09 |
15.82 |
15.90 |
37.3M |
| 2025-09-02 |
16.00 |
16.62 |
15.68 |
16.50 |
47.0M |
| 2025-09-01 |
15.32 |
16.20 |
15.02 |
15.79 |
42.7M |
| 2025-08-29 |
14.20 |
15.14 |
14.15 |
14.76 |
33.4M |
| 2025-08-28 |
14.35 |
14.53 |
13.65 |
14.25 |
29.0M |
| 2025-08-27 |
15.25 |
15.25 |
14.33 |
14.36 |
32.2M |
| 2025-08-26 |
15.32 |
15.68 |
15.20 |
15.24 |
25.1M |
| 2025-08-25 |
15.35 |
15.40 |
15.00 |
15.28 |
27.2M |
| 2025-08-22 |
16.03 |
16.15 |
15.12 |
15.20 |
38.8M |
| 2025-08-21 |
15.81 |
16.28 |
15.52 |
15.97 |
29.0M |
| 2025-08-20 |
14.90 |
15.68 |
14.87 |
15.59 |
29.1M |
| 2025-08-19 |
15.47 |
15.47 |
14.87 |
14.96 |
20.9M |
| 2025-08-18 |
15.25 |
15.52 |
15.00 |
15.36 |
21.1M |
| 2025-08-15 |
15.07 |
15.43 |
14.96 |
15.26 |
18.0M |
| 2025-08-14 |
15.93 |
15.99 |
14.97 |
15.02 |
29.3M |
| 2025-08-13 |
15.88 |
15.99 |
15.43 |
15.92 |
22.3M |
| 2025-08-12 |
15.70 |
15.85 |
15.61 |
15.79 |
15.2M |
| 2025-08-11 |
16.33 |
16.33 |
15.60 |
15.69 |
34.7M |
| 2025-08-08 |
17.10 |
17.35 |
16.36 |
16.59 |
29.5M |
| 2025-08-07 |
16.30 |
17.68 |
16.06 |
17.00 |
36.8M |
| 2025-08-06 |
15.42 |
16.53 |
15.22 |
16.44 |
30.4M |
| 2025-08-05 |
15.08 |
15.89 |
15.04 |
15.48 |
24.6M |
| 2025-08-04 |
14.37 |
15.28 |
14.30 |
15.16 |
32.1M |
| 2025-08-01 |
14.38 |
14.48 |
14.00 |
14.22 |
16.8M |
| 2025-07-31 |
14.60 |
14.71 |
14.06 |
14.38 |
28.8M |
| 2025-07-30 |
14.01 |
15.05 |
13.86 |
14.68 |
36.3M |
| 2025-07-29 |
13.67 |
14.09 |
13.63 |
14.09 |
15.8M |
| 2025-07-28 |
14.06 |
14.20 |
13.58 |
13.74 |
20.1M |
| 2025-07-25 |
14.14 |
14.65 |
14.00 |
14.17 |
21.5M |
| 2025-07-24 |
13.59 |
14.59 |
13.56 |
14.28 |
37.9M |
| 2025-07-23 |
13.22 |
13.65 |
13.14 |
13.55 |
25.2M |
| 2025-07-22 |
13.55 |
13.98 |
13.26 |
13.29 |
35.5M |
| 2025-07-21 |
13.48 |
13.68 |
13.31 |
13.40 |
15.1M |
| 2025-07-18 |
13.31 |
13.49 |
13.17 |
13.42 |
17.1M |
| 2025-07-17 |
13.62 |
13.63 |
13.13 |
13.36 |
22.6M |
| 2025-07-16 |
13.26 |
13.61 |
13.20 |
13.55 |
21.8M |
| 2025-07-15 |
14.20 |
14.22 |
13.02 |
13.40 |
54.7M |
| 2025-07-14 |
14.33 |
14.50 |
14.15 |
14.42 |
18.2M |
| 2025-07-11 |
14.52 |
14.80 |
14.30 |
14.33 |
19.1M |
| 2025-07-10 |
15.00 |
15.07 |
14.38 |
14.66 |
25.7M |
| 2025-07-09 |
15.02 |
15.44 |
14.90 |
15.07 |
21.7M |
| 2025-07-08 |
14.91 |
15.80 |
14.87 |
15.26 |
38.7M |
| 2025-07-07 |
14.02 |
15.50 |
13.95 |
14.91 |
38.4M |
| 2025-07-04 |
14.50 |
14.60 |
13.74 |
14.29 |
30.2M |
| 2025-07-03 |
14.26 |
15.05 |
14.20 |
14.70 |
26.8M |
| 2025-07-02 |
14.95 |
15.14 |
14.36 |
14.40 |
26.7M |
| 2025-07-01 |
14.67 |
15.06 |
14.32 |
14.80 |
42.5M |
| 2025-06-30 |
13.80 |
14.86 |
13.77 |
14.63 |
56.6M |
| 2025-06-27 |
13.64 |
13.95 |
13.49 |
13.70 |
24.4M |
| 2025-06-26 |
13.65 |
13.74 |
13.16 |
13.60 |
27.9M |
| 2025-06-25 |
13.90 |
14.11 |
13.65 |
13.75 |
24.7M |
| 2025-06-24 |
13.99 |
14.45 |
13.74 |
13.86 |
28.8M |
| 2025-06-23 |
13.88 |
14.26 |
13.64 |
14.08 |
31.3M |
| 2025-06-20 |
13.70 |
14.25 |
13.67 |
14.00 |
28.2M |
| 2025-06-19 |
14.48 |
14.68 |
13.80 |
13.93 |
41.9M |
| 2025-06-18 |
14.52 |
14.71 |
14.32 |
14.48 |
33.7M |
| 2025-06-17 |
15.00 |
15.29 |
14.70 |
14.76 |
44.3M |
| 2025-06-16 |
15.68 |
15.68 |
15.03 |
15.18 |
57.9M |
| 2025-06-13 |
16.66 |
16.85 |
15.50 |
15.88 |
66.0M |
| 2025-06-12 |
14.73 |
16.12 |
14.59 |
15.91 |
67.4M |
| 2025-06-11 |
14.41 |
14.99 |
14.26 |
14.65 |
50.7M |
| 2025-06-10 |
14.39 |
15.10 |
14.33 |
14.51 |
63.3M |
| 2025-06-09 |
14.46 |
14.71 |
13.91 |
14.42 |
60.4M |
| 2025-06-06 |
14.89 |
15.32 |
14.24 |
14.44 |
100.4M |
| 2025-06-05 |
17.81 |
18.18 |
15.43 |
15.43 |
110.8M |
| 2025-06-04 |
15.35 |
17.39 |
15.35 |
17.39 |
58.2M |
| 2025-06-03 |
14.80 |
15.81 |
14.03 |
15.81 |
72.1M |
| 2025-05-30 |
13.55 |
14.91 |
13.30 |
14.37 |
74.0M |
| 2025-05-29 |
13.21 |
14.22 |
12.67 |
13.55 |
52.7M |
| 2025-05-28 |
12.40 |
13.99 |
12.35 |
13.65 |
62.5M |
| 2025-05-27 |
12.12 |
13.13 |
11.83 |
12.80 |
72.0M |
| 2025-05-26 |
12.02 |
12.44 |
11.73 |
11.94 |
46.4M |
| 2025-05-23 |
11.61 |
11.95 |
11.36 |
11.67 |
37.2M |
| 2025-05-22 |
12.10 |
12.10 |
11.62 |
11.76 |
54.2M |
| 2025-05-21 |
11.60 |
12.41 |
11.37 |
12.22 |
93.5M |
| 2025-05-20 |
10.26 |
11.28 |
10.24 |
11.28 |
54.6M |
| 2025-05-19 |
9.98 |
10.39 |
9.95 |
10.25 |
45.4M |
| 2025-05-16 |
9.35 |
10.21 |
9.35 |
9.92 |
52.7M |
| 2025-05-15 |
9.38 |
9.43 |
9.01 |
9.28 |
26.9M |
| 2025-05-14 |
9.40 |
9.60 |
9.18 |
9.51 |
27.5M |
| 2025-05-13 |
9.20 |
9.66 |
9.01 |
9.50 |
35.2M |
| 2025-05-12 |
9.43 |
9.54 |
9.03 |
9.33 |
37.7M |
| 2025-05-09 |
9.40 |
9.83 |
9.36 |
9.76 |
36.9M |
| 2025-05-08 |
9.72 |
9.98 |
9.41 |
9.43 |
45.0M |
| 2025-05-07 |
10.39 |
10.40 |
9.82 |
9.90 |
44.5M |
| 2025-05-06 |
9.95 |
10.55 |
9.90 |
10.40 |
57.1M |
| 2025-04-30 |
10.21 |
10.38 |
9.78 |
9.89 |
70.2M |
| 2025-04-29 |
9.68 |
10.44 |
9.67 |
10.44 |
100.0M |
| 2025-04-28 |
8.99 |
9.60 |
8.81 |
9.49 |
35.7M |
| 2025-04-25 |
8.96 |
9.27 |
8.80 |
9.02 |
26.3M |
| 2025-04-24 |
9.22 |
9.28 |
8.82 |
8.95 |
35.8M |
| 2025-04-23 |
9.38 |
9.74 |
9.00 |
9.04 |
55.9M |
| 2025-04-22 |
9.86 |
10.30 |
9.52 |
9.83 |
59.5M |
| 2025-04-21 |
8.77 |
9.56 |
8.60 |
9.56 |
33.2M |
| 2025-04-18 |
8.55 |
8.81 |
8.39 |
8.69 |
24.9M |
| 2025-04-17 |
8.95 |
9.15 |
8.61 |
8.67 |
33.0M |
| 2025-04-16 |
9.53 |
9.59 |
8.88 |
8.99 |
23.8M |
| 2025-04-15 |
9.46 |
9.55 |
8.98 |
9.37 |
32.2M |
| 2025-04-14 |
8.86 |
9.55 |
8.86 |
9.55 |
40.8M |
| 2025-04-11 |
8.45 |
9.07 |
8.45 |
8.86 |
37.6M |
| 2025-04-10 |
8.29 |
8.54 |
8.21 |
8.35 |
22.5M |
| 2025-04-09 |
7.51 |
8.28 |
7.06 |
8.16 |
27.5M |
| 2025-04-08 |
7.60 |
7.91 |
7.32 |
7.71 |
30.7M |
| 2025-04-07 |
8.00 |
8.17 |
7.93 |
7.93 |
19.1M |
| 2025-04-03 |
8.71 |
8.95 |
8.66 |
8.81 |
27.0M |
| 2025-04-02 |
8.40 |
9.10 |
8.32 |
8.85 |
44.7M |
| 2025-04-01 |
8.17 |
8.48 |
8.02 |
8.32 |
30.2M |
| 2025-03-31 |
8.07 |
8.23 |
7.86 |
8.13 |
19.1M |
| 2025-03-28 |
8.17 |
8.31 |
8.05 |
8.16 |
24.7M |
| 2025-03-27 |
7.72 |
8.50 |
7.71 |
8.10 |
37.1M |
| 2025-03-26 |
7.98 |
8.00 |
7.72 |
7.76 |
17.1M |
| 2025-03-25 |
8.14 |
8.15 |
7.92 |
7.96 |
14.7M |
| 2025-03-24 |
8.13 |
8.20 |
7.93 |
8.14 |
22.7M |
| 2025-03-21 |
8.60 |
8.68 |
8.12 |
8.17 |
49.5M |
| 2025-03-20 |
8.65 |
8.89 |
8.59 |
8.71 |
28.2M |
| 2025-03-19 |
8.81 |
9.04 |
8.62 |
8.73 |
48.4M |
| 2025-03-18 |
8.69 |
9.10 |
8.45 |
9.03 |
70.4M |
| 2025-03-17 |
9.00 |
9.26 |
8.57 |
8.65 |
49.4M |
| 2025-03-14 |
9.21 |
9.38 |
8.71 |
8.99 |
62.1M |
| 2025-03-13 |
8.70 |
9.57 |
8.64 |
9.05 |
91.3M |
| 2025-03-12 |
8.00 |
8.70 |
7.95 |
8.70 |
53.6M |
| 2025-03-11 |
7.48 |
8.05 |
7.28 |
7.91 |
39.6M |
| 2025-03-10 |
7.60 |
7.72 |
7.42 |
7.51 |
20.4M |
| 2025-03-07 |
7.81 |
7.99 |
7.51 |
7.57 |
31.9M |
| 2025-03-06 |
7.39 |
7.92 |
7.29 |
7.82 |
54.1M |
| 2025-03-05 |
6.81 |
7.47 |
6.79 |
7.39 |
46.9M |
| 2025-03-04 |
6.55 |
6.86 |
6.46 |
6.79 |
20.8M |
| 2025-03-03 |
6.62 |
6.79 |
6.52 |
6.59 |
19.4M |
| 2025-02-28 |
6.88 |
6.93 |
6.59 |
6.61 |
26.0M |
| 2025-02-27 |
6.78 |
7.04 |
6.72 |
6.93 |
32.2M |
| 2025-02-26 |
6.78 |
6.90 |
6.68 |
6.71 |
21.8M |
| 2025-02-25 |
6.56 |
7.02 |
6.51 |
6.83 |
47.3M |
| 2025-02-24 |
6.30 |
6.74 |
6.27 |
6.60 |
37.2M |
| 2025-02-21 |
6.57 |
6.60 |
6.29 |
6.31 |
49.7M |
| 2025-02-20 |
6.25 |
6.66 |
6.21 |
6.60 |
63.5M |
| 2025-02-19 |
5.82 |
6.33 |
5.82 |
6.30 |
73.7M |
| 2025-02-18 |
5.86 |
5.96 |
5.75 |
5.75 |
24.6M |
| 2025-02-17 |
5.77 |
6.16 |
5.77 |
5.88 |
52.9M |
| 2025-02-14 |
5.62 |
5.75 |
5.61 |
5.73 |
24.1M |
| 2025-02-13 |
5.60 |
5.67 |
5.52 |
5.63 |
17.6M |
| 2025-02-12 |
5.62 |
5.64 |
5.51 |
5.64 |
25.5M |
| 2025-02-11 |
5.40 |
5.76 |
5.40 |
5.66 |
53.1M |
| 2025-02-10 |
5.23 |
5.40 |
5.21 |
5.39 |
26.5M |
| 2025-02-07 |
5.21 |
5.28 |
5.18 |
5.24 |
22.4M |
| 2025-02-06 |
5.20 |
5.25 |
5.16 |
5.23 |
17.6M |
| 2025-02-05 |
5.19 |
5.31 |
5.11 |
5.24 |
27.6M |
| 2025-01-27 |
5.15 |
5.23 |
5.13 |
5.13 |
18.9M |
| 2025-01-24 |
5.05 |
5.16 |
4.98 |
5.13 |
19.4M |
| 2025-01-23 |
5.06 |
5.15 |
5.04 |
5.04 |
19.7M |
| 2025-01-22 |
5.08 |
5.08 |
4.98 |
5.02 |
13.8M |
| 2025-01-21 |
5.17 |
5.18 |
5.02 |
5.09 |
16.4M |
| 2025-01-20 |
5.07 |
5.16 |
5.03 |
5.14 |
21.2M |
| 2025-01-17 |
5.14 |
5.16 |
5.01 |
5.04 |
20.8M |
| 2025-01-16 |
5.06 |
5.35 |
5.05 |
5.15 |
35.2M |
| 2025-01-15 |
4.97 |
5.11 |
4.96 |
5.03 |
26.9M |
| 2025-01-14 |
4.95 |
5.00 |
4.83 |
4.98 |
29.8M |
| 2025-01-13 |
4.80 |
4.82 |
4.68 |
4.75 |
31.3M |
| 2025-01-10 |
5.17 |
5.20 |
4.86 |
4.87 |
37.3M |
| 2025-01-09 |
5.28 |
5.33 |
5.15 |
5.19 |
27.7M |
| 2025-01-08 |
5.36 |
5.38 |
5.11 |
5.32 |
42.3M |
| 2025-01-07 |
5.42 |
5.52 |
5.25 |
5.43 |
37.9M |
| 2025-01-06 |
5.50 |
5.64 |
5.33 |
5.44 |
47.1M |
| 2025-01-03 |
5.95 |
5.96 |
5.52 |
5.62 |
79.6M |
| 2025-01-02 |
5.71 |
6.17 |
5.71 |
6.13 |
130.2M |