| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.00 |
16.40 |
16.00 |
16.29 |
746.0K |
| 09:35 |
16.29 |
16.35 |
16.28 |
16.28 |
381.8K |
| 09:40 |
16.28 |
16.39 |
16.23 |
16.36 |
424.0K |
| 09:45 |
16.36 |
16.45 |
16.31 |
16.34 |
405.6K |
| 09:50 |
16.34 |
16.39 |
16.30 |
16.34 |
199.8K |
| 09:55 |
16.33 |
16.37 |
16.29 |
16.35 |
275.7K |
| 10:00 |
16.33 |
16.33 |
16.28 |
16.31 |
250.3K |
| 10:05 |
16.32 |
16.35 |
16.28 |
16.35 |
193.5K |
| 10:10 |
16.35 |
16.43 |
16.32 |
16.42 |
205.4K |
| 10:15 |
16.42 |
16.45 |
16.37 |
16.38 |
286.1K |
| 10:20 |
16.37 |
16.41 |
16.37 |
16.39 |
122.5K |
| 10:25 |
16.40 |
16.42 |
16.39 |
16.42 |
193.8K |
| 10:30 |
16.42 |
16.42 |
16.39 |
16.41 |
86.9K |
| 10:35 |
16.41 |
16.42 |
16.39 |
16.41 |
194.1K |
| 10:40 |
16.41 |
16.42 |
16.40 |
16.40 |
69.9K |
| 10:45 |
16.40 |
16.42 |
16.39 |
16.41 |
80.2K |
| 10:50 |
16.41 |
16.50 |
16.41 |
16.49 |
390.5K |
| 10:55 |
16.49 |
16.49 |
16.43 |
16.45 |
138.3K |
| 11:00 |
16.46 |
16.46 |
16.42 |
16.42 |
68.8K |
| 11:05 |
16.42 |
16.42 |
16.39 |
16.39 |
62.8K |
| 11:10 |
16.39 |
16.41 |
16.39 |
16.39 |
74.6K |
| 11:15 |
16.41 |
16.41 |
16.33 |
16.34 |
121.6K |
| 11:20 |
16.33 |
16.34 |
16.28 |
16.29 |
114.1K |
| 11:25 |
16.29 |
16.31 |
16.27 |
16.29 |
125.0K |
| 13:00 |
16.29 |
16.29 |
16.23 |
16.29 |
138.0K |
| 13:05 |
16.29 |
16.38 |
16.28 |
16.32 |
86.6K |
| 13:10 |
16.33 |
16.33 |
16.30 |
16.30 |
14.8K |
| 13:15 |
16.29 |
16.30 |
16.27 |
16.27 |
25.4K |
| 13:20 |
16.27 |
16.30 |
16.26 |
16.27 |
105.8K |
| 13:25 |
16.26 |
16.26 |
16.24 |
16.25 |
39.8K |
| 13:30 |
16.24 |
16.24 |
16.22 |
16.22 |
72.0K |
| 13:35 |
16.23 |
16.28 |
16.22 |
16.28 |
87.9K |
| 13:40 |
16.25 |
16.27 |
16.24 |
16.25 |
38.8K |
| 13:45 |
16.24 |
16.27 |
16.24 |
16.27 |
39.6K |
| 13:50 |
16.28 |
16.28 |
16.21 |
16.22 |
94.2K |
| 13:55 |
16.23 |
16.24 |
16.22 |
16.22 |
50.4K |
| 14:00 |
16.22 |
16.25 |
16.21 |
16.25 |
39.4K |
| 14:05 |
16.25 |
16.28 |
16.24 |
16.27 |
39.6K |
| 14:10 |
16.25 |
16.26 |
16.23 |
16.23 |
12.4K |
| 14:15 |
16.23 |
16.26 |
16.23 |
16.26 |
36.5K |
| 14:20 |
16.25 |
16.28 |
16.24 |
16.25 |
35.3K |
| 14:25 |
16.24 |
16.24 |
16.19 |
16.23 |
154.6K |
| 14:30 |
16.24 |
16.24 |
16.20 |
16.21 |
85.2K |
| 14:35 |
16.21 |
16.21 |
16.18 |
16.18 |
137.4K |
| 14:40 |
16.21 |
16.24 |
16.18 |
16.24 |
168.0K |
| 14:45 |
16.24 |
16.25 |
16.22 |
16.25 |
99.3K |
| 14:50 |
16.24 |
16.27 |
16.22 |
16.27 |
160.9K |
| 14:55 |
16.26 |
16.34 |
16.25 |
16.32 |
183.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.22 |
16.55 |
15.97 |
16.26 |
4.9M |
| 2025-09-26 |
15.95 |
16.50 |
15.95 |
16.31 |
7.3M |
| 2025-09-25 |
15.82 |
16.40 |
15.79 |
16.00 |
7.5M |
| 2025-09-24 |
15.62 |
15.92 |
15.46 |
15.92 |
4.2M |
| 2025-09-23 |
15.95 |
16.01 |
15.20 |
15.62 |
7.1M |
| 2025-09-22 |
15.95 |
16.09 |
15.84 |
15.94 |
3.0M |
| 2025-09-19 |
16.20 |
16.30 |
15.88 |
16.01 |
4.9M |
| 2025-09-18 |
16.60 |
16.65 |
16.10 |
16.17 |
6.4M |
| 2025-09-17 |
16.60 |
16.72 |
16.44 |
16.64 |
4.3M |
| 2025-09-16 |
16.44 |
16.68 |
16.29 |
16.64 |
5.7M |
| 2025-09-15 |
16.32 |
16.54 |
16.16 |
16.44 |
4.8M |
| 2025-09-12 |
16.38 |
16.84 |
16.34 |
16.37 |
7.3M |
| 2025-09-11 |
16.00 |
16.37 |
15.70 |
16.36 |
8.8M |
| 2025-09-10 |
16.49 |
16.69 |
16.24 |
16.34 |
5.0M |
| 2025-09-09 |
16.77 |
16.77 |
16.41 |
16.50 |
5.6M |
| 2025-09-08 |
16.79 |
16.84 |
16.62 |
16.82 |
5.7M |
| 2025-09-05 |
16.62 |
16.82 |
16.39 |
16.82 |
6.3M |
| 2025-09-04 |
16.81 |
17.13 |
16.35 |
16.61 |
8.8M |
| 2025-09-03 |
18.55 |
18.55 |
16.84 |
16.91 |
15.1M |
| 2025-09-02 |
18.23 |
18.92 |
18.23 |
18.71 |
16.5M |
| 2025-09-01 |
18.36 |
18.36 |
18.09 |
18.23 |
6.9M |
| 2025-08-29 |
18.15 |
18.34 |
17.90 |
18.20 |
9.0M |
| 2025-08-28 |
18.50 |
18.54 |
17.42 |
18.09 |
13.4M |
| 2025-08-27 |
18.94 |
19.22 |
18.18 |
18.23 |
14.2M |
| 2025-08-26 |
18.89 |
19.15 |
18.67 |
18.83 |
11.2M |
| 2025-08-25 |
19.39 |
19.43 |
18.82 |
18.93 |
16.0M |
| 2025-08-22 |
19.55 |
19.65 |
19.06 |
19.19 |
16.3M |
| 2025-08-21 |
20.00 |
20.89 |
19.31 |
19.42 |
35.0M |
| 2025-08-20 |
17.59 |
19.35 |
17.43 |
19.35 |
21.5M |
| 2025-08-19 |
17.64 |
17.65 |
17.43 |
17.59 |
8.2M |
| 2025-08-18 |
17.75 |
18.02 |
17.62 |
17.77 |
12.9M |
| 2025-08-15 |
17.68 |
17.88 |
17.47 |
17.62 |
13.2M |
| 2025-08-14 |
18.31 |
18.50 |
17.50 |
17.50 |
26.7M |
| 2025-08-13 |
17.11 |
18.85 |
17.10 |
18.36 |
41.4M |
| 2025-08-12 |
17.15 |
17.27 |
17.05 |
17.14 |
4.0M |
| 2025-08-11 |
16.98 |
17.25 |
16.91 |
17.19 |
6.0M |
| 2025-08-08 |
16.86 |
17.05 |
16.81 |
17.00 |
4.4M |
| 2025-08-07 |
17.15 |
17.17 |
16.79 |
16.93 |
5.7M |
| 2025-08-06 |
17.09 |
17.17 |
16.96 |
17.17 |
5.4M |
| 2025-08-05 |
16.96 |
17.13 |
16.95 |
17.08 |
5.7M |
| 2025-08-04 |
16.76 |
17.03 |
16.51 |
17.01 |
5.0M |
| 2025-08-01 |
17.00 |
17.03 |
16.79 |
16.94 |
4.8M |
| 2025-07-31 |
17.07 |
17.14 |
16.80 |
16.85 |
7.0M |
| 2025-07-30 |
17.63 |
17.69 |
16.74 |
17.20 |
14.9M |
| 2025-07-29 |
17.76 |
17.89 |
17.45 |
17.63 |
10.1M |
| 2025-07-28 |
17.32 |
18.13 |
17.20 |
17.99 |
17.6M |
| 2025-07-25 |
16.87 |
17.63 |
16.76 |
17.45 |
15.4M |
| 2025-07-24 |
16.71 |
16.87 |
16.70 |
16.76 |
6.7M |
| 2025-07-23 |
17.06 |
17.35 |
16.75 |
16.83 |
9.0M |
| 2025-07-22 |
17.39 |
17.45 |
17.03 |
17.10 |
10.3M |
| 2025-07-21 |
17.23 |
17.74 |
16.96 |
17.45 |
16.1M |
| 2025-07-18 |
17.51 |
17.72 |
17.01 |
17.18 |
17.8M |
| 2025-07-17 |
16.86 |
18.55 |
16.66 |
17.67 |
28.9M |
| 2025-07-16 |
16.10 |
17.71 |
16.08 |
16.86 |
21.7M |
| 2025-07-15 |
16.48 |
16.48 |
15.93 |
16.10 |
5.4M |
| 2025-07-14 |
16.18 |
16.62 |
16.12 |
16.49 |
6.2M |
| 2025-07-11 |
16.16 |
16.47 |
16.02 |
16.18 |
5.3M |
| 2025-07-10 |
15.87 |
16.16 |
15.87 |
16.16 |
4.2M |
| 2025-07-09 |
16.06 |
16.25 |
15.93 |
15.96 |
4.4M |
| 2025-07-08 |
16.04 |
16.26 |
16.01 |
16.25 |
3.7M |
| 2025-07-07 |
15.95 |
16.09 |
15.89 |
16.06 |
3.0M |
| 2025-07-04 |
16.27 |
16.39 |
15.91 |
15.95 |
5.0M |
| 2025-07-03 |
16.03 |
16.52 |
15.98 |
16.32 |
8.7M |
| 2025-07-02 |
16.04 |
16.04 |
15.82 |
16.03 |
2.8M |
| 2025-07-01 |
16.06 |
16.12 |
15.84 |
15.99 |
3.8M |
| 2025-06-30 |
16.13 |
16.17 |
16.00 |
16.09 |
3.8M |
| 2025-06-27 |
15.88 |
16.19 |
15.80 |
15.97 |
4.3M |
| 2025-06-26 |
15.96 |
15.99 |
15.78 |
15.80 |
3.4M |
| 2025-06-25 |
15.90 |
15.98 |
15.80 |
15.96 |
4.1M |
| 2025-06-24 |
15.53 |
15.92 |
15.35 |
15.88 |
4.7M |
| 2025-06-23 |
15.00 |
15.47 |
14.95 |
15.45 |
2.9M |
| 2025-06-20 |
15.21 |
15.50 |
15.15 |
15.15 |
3.0M |
| 2025-06-19 |
15.52 |
15.82 |
15.26 |
15.30 |
4.7M |
| 2025-06-18 |
15.44 |
15.98 |
15.24 |
15.58 |
6.9M |
| 2025-06-17 |
15.61 |
15.64 |
15.33 |
15.46 |
3.7M |
| 2025-06-16 |
15.51 |
15.78 |
15.43 |
15.61 |
3.0M |
| 2025-06-13 |
15.96 |
16.14 |
15.51 |
15.60 |
7.2M |
| 2025-06-12 |
15.80 |
16.44 |
15.76 |
16.13 |
8.2M |
| 2025-06-11 |
15.84 |
15.95 |
15.70 |
15.89 |
5.0M |
| 2025-06-10 |
16.23 |
16.28 |
15.63 |
15.82 |
9.0M |
| 2025-06-09 |
16.19 |
16.28 |
16.03 |
16.22 |
6.5M |
| 2025-06-06 |
16.07 |
16.46 |
15.92 |
16.16 |
8.1M |
| 2025-06-05 |
16.00 |
16.35 |
15.82 |
16.12 |
8.9M |
| 2025-06-04 |
15.59 |
16.26 |
15.59 |
16.12 |
13.0M |
| 2025-06-03 |
15.23 |
15.70 |
15.23 |
15.57 |
5.3M |
| 2025-05-30 |
15.95 |
15.98 |
15.30 |
15.33 |
8.0M |
| 2025-05-29 |
15.86 |
16.06 |
15.72 |
15.95 |
7.5M |
| 2025-05-28 |
15.75 |
16.22 |
15.66 |
15.92 |
8.5M |
| 2025-05-27 |
15.46 |
16.68 |
15.38 |
15.93 |
13.7M |
| 2025-05-26 |
15.10 |
16.08 |
15.10 |
15.46 |
7.2M |
| 2025-05-23 |
15.43 |
15.67 |
15.14 |
15.32 |
7.2M |
| 2025-05-22 |
15.41 |
15.98 |
15.35 |
15.47 |
6.7M |
| 2025-05-21 |
15.58 |
15.60 |
15.34 |
15.50 |
6.9M |
| 2025-05-20 |
16.04 |
16.06 |
15.60 |
15.66 |
9.3M |
| 2025-05-19 |
16.88 |
16.88 |
15.76 |
15.97 |
11.7M |
| 2025-05-16 |
15.68 |
16.34 |
15.61 |
16.08 |
14.3M |
| 2025-05-15 |
16.05 |
16.64 |
15.86 |
15.90 |
20.8M |
| 2025-05-14 |
16.08 |
16.19 |
15.62 |
15.80 |
21.9M |
| 2025-05-13 |
15.08 |
16.41 |
15.02 |
16.41 |
12.9M |
| 2025-05-12 |
14.99 |
15.07 |
14.81 |
14.92 |
6.1M |
| 2025-05-09 |
15.21 |
15.21 |
14.80 |
14.81 |
9.0M |
| 2025-05-08 |
15.90 |
15.90 |
15.23 |
15.43 |
16.8M |
| 2025-05-07 |
14.45 |
15.81 |
14.38 |
15.81 |
8.8M |
| 2025-05-06 |
14.08 |
14.40 |
14.08 |
14.37 |
2.6M |
| 2025-04-30 |
13.99 |
14.25 |
13.99 |
14.02 |
2.1M |
| 2025-04-29 |
13.57 |
14.10 |
13.57 |
14.00 |
2.5M |
| 2025-04-28 |
13.90 |
13.91 |
13.54 |
13.65 |
2.3M |
| 2025-04-25 |
13.85 |
13.99 |
13.77 |
13.91 |
1.9M |
| 2025-04-24 |
13.93 |
14.05 |
13.73 |
13.83 |
2.2M |
| 2025-04-23 |
13.92 |
14.08 |
13.89 |
13.94 |
2.9M |
| 2025-04-22 |
13.71 |
13.95 |
13.63 |
13.84 |
3.0M |
| 2025-04-21 |
13.44 |
13.74 |
13.33 |
13.72 |
2.4M |
| 2025-04-18 |
13.40 |
13.52 |
13.26 |
13.42 |
2.0M |
| 2025-04-17 |
13.36 |
13.63 |
13.30 |
13.40 |
3.1M |
| 2025-04-16 |
13.68 |
13.71 |
13.11 |
13.36 |
3.3M |
| 2025-04-15 |
13.64 |
13.74 |
13.50 |
13.68 |
2.0M |
| 2025-04-14 |
13.53 |
13.82 |
13.53 |
13.64 |
2.7M |
| 2025-04-11 |
13.35 |
13.56 |
13.21 |
13.39 |
3.4M |
| 2025-04-10 |
13.25 |
13.54 |
13.25 |
13.26 |
4.5M |
| 2025-04-09 |
12.32 |
13.15 |
11.51 |
13.07 |
8.7M |
| 2025-04-08 |
13.00 |
13.17 |
12.14 |
12.50 |
8.1M |
| 2025-04-07 |
13.90 |
14.28 |
13.33 |
13.33 |
4.5M |
| 2025-04-03 |
14.89 |
15.02 |
14.60 |
14.81 |
3.1M |
| 2025-04-02 |
14.92 |
15.16 |
14.82 |
14.99 |
2.4M |
| 2025-04-01 |
14.79 |
15.06 |
14.77 |
14.89 |
2.8M |
| 2025-03-31 |
14.88 |
14.91 |
14.51 |
14.73 |
3.6M |
| 2025-03-28 |
15.44 |
15.54 |
14.95 |
14.97 |
4.2M |
| 2025-03-27 |
15.68 |
15.72 |
15.25 |
15.44 |
3.4M |
| 2025-03-26 |
15.32 |
15.77 |
15.30 |
15.71 |
3.8M |
| 2025-03-25 |
15.48 |
15.58 |
15.15 |
15.36 |
3.9M |
| 2025-03-24 |
16.00 |
16.01 |
15.16 |
15.54 |
6.1M |
| 2025-03-21 |
16.03 |
16.30 |
15.92 |
15.94 |
6.3M |
| 2025-03-20 |
16.36 |
16.62 |
16.11 |
16.17 |
10.3M |
| 2025-03-19 |
16.13 |
16.20 |
15.91 |
16.06 |
4.4M |
| 2025-03-18 |
16.07 |
16.20 |
15.96 |
16.15 |
5.9M |
| 2025-03-17 |
15.64 |
16.15 |
15.64 |
16.06 |
8.8M |
| 2025-03-14 |
15.41 |
15.66 |
15.25 |
15.64 |
4.8M |
| 2025-03-13 |
15.60 |
15.69 |
15.22 |
15.43 |
5.0M |
| 2025-03-12 |
15.77 |
15.88 |
15.63 |
15.63 |
5.2M |
| 2025-03-11 |
15.05 |
15.82 |
15.05 |
15.67 |
5.7M |
| 2025-03-10 |
15.98 |
16.00 |
15.70 |
15.84 |
5.0M |
| 2025-03-07 |
16.10 |
16.20 |
15.80 |
15.96 |
7.8M |
| 2025-03-06 |
15.93 |
16.21 |
15.86 |
16.17 |
9.7M |
| 2025-03-05 |
15.81 |
15.93 |
15.59 |
15.88 |
6.2M |
| 2025-03-04 |
15.72 |
16.01 |
15.66 |
15.94 |
5.4M |
| 2025-03-03 |
15.74 |
16.46 |
15.70 |
15.87 |
10.4M |
| 2025-02-28 |
15.82 |
16.40 |
15.57 |
15.74 |
11.4M |
| 2025-02-27 |
16.11 |
16.21 |
15.71 |
15.99 |
9.6M |
| 2025-02-26 |
16.15 |
16.34 |
16.03 |
16.11 |
10.5M |
| 2025-02-25 |
16.16 |
16.34 |
15.98 |
16.07 |
15.7M |
| 2025-02-24 |
16.80 |
17.15 |
16.29 |
16.42 |
25.8M |
| 2025-02-21 |
17.94 |
18.38 |
16.68 |
16.98 |
48.7M |
| 2025-02-20 |
17.26 |
17.45 |
16.89 |
17.45 |
35.3M |
| 2025-02-19 |
14.51 |
15.98 |
14.47 |
15.86 |
22.2M |
| 2025-02-18 |
15.03 |
15.13 |
14.48 |
14.53 |
4.8M |
| 2025-02-17 |
15.16 |
15.27 |
14.90 |
15.08 |
5.3M |
| 2025-02-14 |
14.62 |
15.32 |
14.60 |
15.04 |
6.8M |
| 2025-02-13 |
14.90 |
14.98 |
14.62 |
14.67 |
3.5M |
| 2025-02-12 |
14.87 |
15.05 |
14.80 |
14.95 |
3.0M |
| 2025-02-11 |
15.09 |
15.10 |
14.87 |
14.96 |
3.5M |
| 2025-02-10 |
14.77 |
15.15 |
14.73 |
15.10 |
4.5M |
| 2025-02-07 |
14.86 |
14.97 |
14.64 |
14.82 |
4.3M |
| 2025-02-06 |
14.58 |
14.84 |
14.53 |
14.84 |
3.0M |
| 2025-02-05 |
14.52 |
14.82 |
14.40 |
14.64 |
3.1M |
| 2025-01-27 |
14.58 |
14.72 |
14.30 |
14.34 |
2.8M |
| 2025-01-24 |
14.57 |
14.64 |
14.45 |
14.48 |
3.4M |
| 2025-01-23 |
14.55 |
14.83 |
14.55 |
14.60 |
2.9M |
| 2025-01-22 |
14.71 |
14.81 |
14.40 |
14.42 |
3.3M |
| 2025-01-21 |
14.93 |
15.02 |
14.60 |
14.78 |
2.3M |
| 2025-01-20 |
14.83 |
14.93 |
14.64 |
14.86 |
2.1M |
| 2025-01-17 |
14.77 |
14.87 |
14.59 |
14.73 |
2.3M |
| 2025-01-16 |
14.70 |
14.97 |
14.66 |
14.84 |
4.2M |
| 2025-01-15 |
14.60 |
14.99 |
14.45 |
14.70 |
4.6M |
| 2025-01-14 |
13.66 |
14.80 |
13.66 |
14.57 |
8.3M |
| 2025-01-13 |
13.33 |
13.63 |
13.14 |
13.56 |
3.4M |
| 2025-01-10 |
13.74 |
14.06 |
13.56 |
13.57 |
4.1M |
| 2025-01-09 |
13.67 |
13.90 |
13.64 |
13.74 |
2.2M |
| 2025-01-08 |
13.77 |
13.87 |
13.32 |
13.76 |
2.9M |
| 2025-01-07 |
13.43 |
13.76 |
13.39 |
13.76 |
3.0M |
| 2025-01-06 |
13.38 |
13.58 |
12.96 |
13.40 |
3.2M |
| 2025-01-03 |
13.95 |
14.03 |
13.30 |
13.36 |
4.7M |
| 2025-01-02 |
14.21 |
14.39 |
13.80 |
13.95 |
4.0M |