| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.61 |
15.75 |
15.58 |
15.71 |
345.5K |
| 09:35 |
15.69 |
15.70 |
15.66 |
15.67 |
110.9K |
| 09:40 |
15.68 |
15.77 |
15.68 |
15.77 |
222.0K |
| 09:45 |
15.77 |
15.82 |
15.75 |
15.79 |
163.1K |
| 09:50 |
15.78 |
15.80 |
15.77 |
15.78 |
107.1K |
| 09:55 |
15.79 |
15.88 |
15.78 |
15.82 |
911.8K |
| 10:00 |
15.82 |
15.82 |
15.76 |
15.76 |
285.6K |
| 10:05 |
15.77 |
15.77 |
15.73 |
15.76 |
67.0K |
| 10:10 |
15.75 |
15.76 |
15.73 |
15.75 |
45.9K |
| 10:15 |
15.74 |
15.76 |
15.73 |
15.75 |
16.5K |
| 10:20 |
15.74 |
15.75 |
15.73 |
15.73 |
31.1K |
| 10:25 |
15.73 |
15.74 |
15.71 |
15.72 |
41.2K |
| 10:30 |
15.74 |
15.75 |
15.73 |
15.74 |
31.5K |
| 10:35 |
15.75 |
15.75 |
15.72 |
15.74 |
32.0K |
| 10:40 |
15.73 |
15.74 |
15.72 |
15.74 |
28.0K |
| 10:45 |
15.75 |
15.77 |
15.73 |
15.76 |
47.2K |
| 10:50 |
15.77 |
15.78 |
15.75 |
15.78 |
50.2K |
| 10:55 |
15.78 |
15.80 |
15.76 |
15.80 |
65.5K |
| 11:00 |
15.79 |
15.80 |
15.77 |
15.78 |
40.4K |
| 11:05 |
15.78 |
15.78 |
15.75 |
15.77 |
24.8K |
| 11:10 |
15.77 |
15.78 |
15.74 |
15.77 |
46.3K |
| 11:15 |
15.76 |
15.78 |
15.75 |
15.78 |
36.6K |
| 11:20 |
15.78 |
15.80 |
15.77 |
15.79 |
63.4K |
| 11:25 |
15.79 |
15.83 |
15.77 |
15.81 |
151.6K |
| 13:00 |
15.83 |
15.83 |
15.76 |
15.76 |
135.2K |
| 13:05 |
15.76 |
15.79 |
15.76 |
15.79 |
13.5K |
| 13:10 |
15.79 |
15.79 |
15.75 |
15.75 |
34.0K |
| 13:15 |
15.75 |
15.79 |
15.75 |
15.75 |
29.6K |
| 13:20 |
15.76 |
15.78 |
15.76 |
15.78 |
21.2K |
| 13:25 |
15.77 |
15.78 |
15.75 |
15.76 |
39.6K |
| 13:30 |
15.75 |
15.80 |
15.75 |
15.80 |
50.6K |
| 13:35 |
15.81 |
15.81 |
15.77 |
15.79 |
50.2K |
| 13:40 |
15.79 |
15.81 |
15.78 |
15.80 |
27.2K |
| 13:45 |
15.80 |
15.81 |
15.79 |
15.80 |
31.6K |
| 13:50 |
15.80 |
15.83 |
15.79 |
15.83 |
68.8K |
| 13:55 |
15.82 |
15.82 |
15.80 |
15.80 |
42.7K |
| 14:00 |
15.83 |
15.83 |
15.81 |
15.81 |
36.5K |
| 14:05 |
15.82 |
15.82 |
15.79 |
15.80 |
32.5K |
| 14:10 |
15.80 |
15.83 |
15.80 |
15.83 |
50.1K |
| 14:15 |
15.83 |
15.83 |
15.81 |
15.82 |
24.1K |
| 14:20 |
15.81 |
15.82 |
15.80 |
15.81 |
45.8K |
| 14:25 |
15.81 |
15.82 |
15.79 |
15.80 |
63.0K |
| 14:30 |
15.80 |
15.81 |
15.80 |
15.80 |
28.3K |
| 14:35 |
15.81 |
15.82 |
15.80 |
15.82 |
70.2K |
| 14:40 |
15.81 |
15.83 |
15.81 |
15.82 |
49.0K |
| 14:45 |
15.82 |
15.84 |
15.81 |
15.82 |
96.8K |
| 14:50 |
15.82 |
15.85 |
15.82 |
15.84 |
116.5K |
| 14:55 |
15.84 |
15.85 |
15.83 |
15.85 |
38.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
15.72 |
15.93 |
15.58 |
15.91 |
3.1M |
| 2025-09-26 |
15.71 |
15.78 |
15.63 |
15.73 |
2.3M |
| 2025-09-25 |
15.86 |
15.88 |
15.69 |
15.72 |
2.3M |
| 2025-09-24 |
15.61 |
15.88 |
15.57 |
15.83 |
4.2M |
| 2025-09-23 |
15.77 |
15.77 |
15.35 |
15.67 |
5.2M |
| 2025-09-22 |
15.75 |
15.80 |
15.60 |
15.74 |
2.9M |
| 2025-09-19 |
15.78 |
15.85 |
15.62 |
15.80 |
3.1M |
| 2025-09-18 |
15.99 |
16.02 |
15.70 |
15.73 |
4.9M |
| 2025-09-17 |
15.95 |
16.09 |
15.88 |
15.94 |
3.3M |
| 2025-09-16 |
16.09 |
16.12 |
15.89 |
15.96 |
3.2M |
| 2025-09-15 |
16.25 |
16.25 |
16.00 |
16.01 |
5.0M |
| 2025-09-12 |
16.38 |
16.48 |
16.23 |
16.25 |
4.6M |
| 2025-09-11 |
16.23 |
16.35 |
16.11 |
16.30 |
4.4M |
| 2025-09-10 |
16.39 |
16.47 |
16.26 |
16.28 |
4.0M |
| 2025-09-09 |
16.45 |
16.58 |
16.33 |
16.40 |
4.8M |
| 2025-09-08 |
16.49 |
16.55 |
16.36 |
16.50 |
5.4M |
| 2025-09-05 |
16.24 |
16.39 |
16.14 |
16.39 |
7.0M |
| 2025-09-04 |
16.07 |
16.38 |
16.05 |
16.30 |
8.7M |
| 2025-09-03 |
16.24 |
16.34 |
16.06 |
16.07 |
5.9M |
| 2025-09-02 |
16.19 |
16.50 |
16.13 |
16.24 |
9.3M |
| 2025-09-01 |
15.89 |
16.31 |
15.82 |
16.19 |
8.0M |
| 2025-08-29 |
16.00 |
16.13 |
15.80 |
15.80 |
7.7M |
| 2025-08-28 |
16.32 |
16.48 |
15.80 |
16.00 |
11.9M |
| 2025-08-27 |
16.18 |
16.98 |
16.18 |
16.35 |
24.1M |
| 2025-08-26 |
15.61 |
15.71 |
15.52 |
15.67 |
4.5M |
| 2025-08-25 |
16.05 |
16.05 |
15.46 |
15.58 |
10.8M |
| 2025-08-22 |
15.67 |
16.02 |
15.59 |
15.90 |
6.2M |
| 2025-08-21 |
15.71 |
15.73 |
15.60 |
15.66 |
3.7M |
| 2025-08-20 |
15.52 |
15.71 |
15.46 |
15.71 |
4.2M |
| 2025-08-19 |
15.51 |
15.58 |
15.46 |
15.53 |
2.8M |
| 2025-08-18 |
15.56 |
15.61 |
15.47 |
15.53 |
3.5M |
| 2025-08-15 |
15.37 |
15.56 |
15.37 |
15.54 |
3.4M |
| 2025-08-14 |
15.52 |
15.52 |
15.32 |
15.40 |
3.4M |
| 2025-08-13 |
15.35 |
15.49 |
15.34 |
15.47 |
3.2M |
| 2025-08-12 |
15.37 |
15.40 |
15.31 |
15.34 |
2.4M |
| 2025-08-11 |
15.30 |
15.39 |
15.26 |
15.36 |
2.4M |
| 2025-08-08 |
15.26 |
15.34 |
15.25 |
15.31 |
2.4M |
| 2025-08-07 |
15.41 |
15.45 |
15.28 |
15.29 |
3.6M |
| 2025-08-06 |
15.45 |
15.48 |
15.38 |
15.41 |
2.9M |
| 2025-08-05 |
15.38 |
15.42 |
15.31 |
15.41 |
1.4M |
| 2025-08-04 |
15.21 |
15.38 |
15.20 |
15.37 |
1.8M |
| 2025-08-01 |
15.17 |
15.28 |
15.14 |
15.28 |
1.8M |
| 2025-07-31 |
15.42 |
15.46 |
15.13 |
15.18 |
3.6M |
| 2025-07-30 |
15.43 |
15.52 |
15.33 |
15.42 |
2.6M |
| 2025-07-29 |
15.46 |
15.47 |
15.33 |
15.43 |
2.2M |
| 2025-07-28 |
15.59 |
15.63 |
15.39 |
15.43 |
4.4M |
| 2025-07-25 |
15.73 |
15.75 |
15.53 |
15.56 |
3.5M |
| 2025-07-24 |
15.58 |
15.69 |
15.54 |
15.64 |
3.9M |
| 2025-07-23 |
15.59 |
15.73 |
15.55 |
15.59 |
3.1M |
| 2025-07-22 |
15.67 |
15.69 |
15.51 |
15.59 |
4.6M |
| 2025-07-21 |
15.66 |
15.78 |
15.65 |
15.70 |
4.5M |
| 2025-07-18 |
15.82 |
15.84 |
15.64 |
15.68 |
4.4M |
| 2025-07-17 |
15.85 |
15.93 |
15.73 |
15.82 |
3.1M |
| 2025-07-16 |
15.91 |
16.00 |
15.75 |
15.87 |
4.4M |
| 2025-07-15 |
15.80 |
16.20 |
15.72 |
15.97 |
6.7M |
| 2025-07-14 |
15.67 |
15.87 |
15.65 |
15.79 |
2.1M |
| 2025-07-11 |
15.68 |
15.77 |
15.57 |
15.69 |
2.0M |
| 2025-07-10 |
15.62 |
15.68 |
15.55 |
15.65 |
2.6M |
| 2025-07-09 |
15.81 |
15.85 |
15.58 |
15.59 |
4.5M |
| 2025-07-08 |
15.97 |
16.01 |
15.77 |
15.82 |
3.9M |
| 2025-07-07 |
15.81 |
15.99 |
15.80 |
15.96 |
2.1M |
| 2025-07-04 |
15.80 |
15.87 |
15.73 |
15.82 |
2.1M |
| 2025-07-03 |
16.16 |
16.21 |
15.81 |
15.86 |
5.2M |
| 2025-07-02 |
15.95 |
16.31 |
15.82 |
16.20 |
5.6M |
| 2025-07-01 |
15.81 |
15.98 |
15.78 |
15.92 |
2.4M |
| 2025-06-30 |
15.81 |
15.94 |
15.76 |
15.81 |
2.6M |
| 2025-06-27 |
16.24 |
16.24 |
15.76 |
15.81 |
5.5M |
| 2025-06-26 |
16.27 |
16.34 |
16.13 |
16.21 |
2.7M |
| 2025-06-25 |
16.32 |
16.50 |
16.12 |
16.28 |
4.3M |
| 2025-06-24 |
15.96 |
16.42 |
15.90 |
16.31 |
5.4M |
| 2025-06-23 |
15.49 |
15.98 |
15.49 |
15.95 |
3.8M |
| 2025-06-20 |
15.55 |
15.74 |
15.43 |
15.67 |
3.1M |
| 2025-06-19 |
15.95 |
16.12 |
15.48 |
15.58 |
5.6M |
| 2025-06-18 |
16.06 |
16.27 |
16.00 |
16.01 |
3.6M |
| 2025-06-17 |
16.00 |
16.34 |
15.87 |
16.14 |
4.6M |
| 2025-06-16 |
16.32 |
16.44 |
15.98 |
16.00 |
4.3M |
| 2025-06-13 |
16.26 |
16.40 |
16.07 |
16.16 |
5.3M |
| 2025-06-12 |
16.15 |
16.47 |
16.07 |
16.30 |
5.3M |
| 2025-06-11 |
15.89 |
16.22 |
15.81 |
16.15 |
6.0M |
| 2025-06-10 |
16.00 |
16.04 |
15.71 |
15.88 |
3.8M |
| 2025-06-09 |
15.97 |
16.08 |
15.92 |
15.99 |
3.7M |
| 2025-06-06 |
16.33 |
16.40 |
15.93 |
16.02 |
5.3M |
| 2025-06-05 |
16.52 |
16.61 |
16.23 |
16.29 |
5.3M |
| 2025-06-04 |
16.61 |
16.64 |
16.43 |
16.50 |
5.0M |
| 2025-06-03 |
16.76 |
17.12 |
16.51 |
16.61 |
8.0M |
| 2025-05-30 |
16.11 |
17.13 |
16.05 |
16.85 |
12.6M |
| 2025-05-29 |
16.20 |
16.21 |
15.92 |
16.03 |
4.3M |
| 2025-05-28 |
16.15 |
16.25 |
15.96 |
16.20 |
4.7M |
| 2025-05-27 |
15.96 |
16.27 |
15.86 |
16.09 |
5.6M |
| 2025-05-26 |
15.55 |
15.99 |
15.47 |
15.98 |
4.6M |
| 2025-05-23 |
15.67 |
15.79 |
15.55 |
15.55 |
3.3M |
| 2025-05-22 |
16.03 |
16.15 |
15.62 |
15.67 |
6.5M |
| 2025-05-21 |
15.83 |
16.16 |
15.78 |
16.03 |
6.0M |
| 2025-05-20 |
15.46 |
16.05 |
15.45 |
15.84 |
7.2M |
| 2025-05-19 |
15.41 |
15.60 |
15.25 |
15.55 |
3.2M |
| 2025-05-16 |
15.11 |
15.58 |
15.11 |
15.39 |
4.7M |
| 2025-05-15 |
15.22 |
15.29 |
15.09 |
15.11 |
2.3M |
| 2025-05-14 |
15.25 |
15.33 |
15.13 |
15.19 |
3.0M |
| 2025-05-13 |
15.42 |
15.49 |
15.25 |
15.27 |
3.5M |
| 2025-05-12 |
15.09 |
15.46 |
14.96 |
15.36 |
6.5M |
| 2025-05-09 |
14.94 |
15.17 |
14.89 |
14.99 |
2.8M |
| 2025-05-08 |
15.00 |
15.02 |
14.80 |
14.93 |
4.8M |
| 2025-05-07 |
15.39 |
15.68 |
15.35 |
15.57 |
5.4M |
| 2025-05-06 |
15.16 |
15.35 |
15.06 |
15.34 |
4.3M |
| 2025-04-30 |
15.19 |
15.22 |
15.01 |
15.12 |
4.4M |
| 2025-04-29 |
15.27 |
15.44 |
15.10 |
15.19 |
4.7M |
| 2025-04-28 |
15.82 |
15.82 |
15.07 |
15.18 |
10.7M |
| 2025-04-25 |
15.58 |
15.87 |
15.58 |
15.83 |
5.5M |
| 2025-04-24 |
15.58 |
15.76 |
15.46 |
15.63 |
5.8M |
| 2025-04-23 |
15.42 |
15.72 |
15.42 |
15.62 |
5.2M |
| 2025-04-22 |
15.49 |
15.58 |
15.40 |
15.42 |
4.8M |
| 2025-04-21 |
15.54 |
15.70 |
15.46 |
15.52 |
4.8M |
| 2025-04-18 |
15.68 |
15.80 |
15.43 |
15.66 |
5.9M |
| 2025-04-17 |
15.64 |
16.26 |
15.63 |
15.77 |
12.0M |
| 2025-04-16 |
15.65 |
15.90 |
15.48 |
15.75 |
6.8M |
| 2025-04-15 |
15.58 |
15.81 |
15.32 |
15.78 |
7.9M |
| 2025-04-14 |
15.40 |
15.73 |
15.23 |
15.60 |
7.7M |
| 2025-04-11 |
15.36 |
15.63 |
15.30 |
15.32 |
6.4M |
| 2025-04-10 |
15.55 |
15.85 |
15.31 |
15.47 |
10.5M |
| 2025-04-09 |
15.16 |
15.62 |
14.60 |
15.43 |
12.3M |
| 2025-04-08 |
15.12 |
15.64 |
14.95 |
15.31 |
16.1M |
| 2025-04-07 |
15.70 |
16.35 |
14.72 |
15.25 |
21.4M |
| 2025-04-03 |
15.60 |
16.47 |
15.60 |
16.25 |
16.7M |
| 2025-04-02 |
15.70 |
16.08 |
15.60 |
15.85 |
17.3M |
| 2025-04-01 |
15.15 |
15.52 |
15.15 |
15.52 |
11.4M |
| 2025-03-31 |
15.15 |
15.34 |
14.89 |
15.00 |
9.7M |
| 2025-03-28 |
14.95 |
15.50 |
14.95 |
15.04 |
11.6M |
| 2025-03-27 |
14.91 |
14.96 |
14.76 |
14.81 |
3.8M |
| 2025-03-26 |
14.90 |
15.10 |
14.79 |
14.98 |
5.0M |
| 2025-03-25 |
14.99 |
15.06 |
14.80 |
14.92 |
5.5M |
| 2025-03-24 |
14.90 |
15.18 |
14.76 |
14.92 |
6.2M |
| 2025-03-21 |
14.84 |
15.29 |
14.82 |
14.96 |
8.8M |
| 2025-03-20 |
15.00 |
15.05 |
14.82 |
14.86 |
6.8M |
| 2025-03-19 |
15.38 |
15.46 |
14.96 |
15.07 |
9.9M |
| 2025-03-18 |
15.22 |
16.12 |
15.18 |
15.28 |
22.4M |
| 2025-03-17 |
14.36 |
15.55 |
14.32 |
15.31 |
29.5M |
| 2025-03-14 |
14.24 |
14.32 |
14.16 |
14.31 |
4.4M |
| 2025-03-13 |
14.20 |
14.28 |
14.08 |
14.27 |
4.5M |
| 2025-03-12 |
14.25 |
14.27 |
14.15 |
14.20 |
3.2M |
| 2025-03-11 |
14.05 |
14.19 |
14.00 |
14.19 |
3.3M |
| 2025-03-10 |
14.15 |
14.21 |
14.04 |
14.14 |
2.8M |
| 2025-03-07 |
13.96 |
14.33 |
13.94 |
14.13 |
6.5M |
| 2025-03-06 |
13.90 |
14.03 |
13.84 |
13.97 |
4.4M |
| 2025-03-05 |
14.01 |
14.02 |
13.75 |
13.90 |
4.4M |
| 2025-03-04 |
13.92 |
14.01 |
13.85 |
14.01 |
3.7M |
| 2025-03-03 |
14.03 |
14.14 |
13.86 |
13.91 |
6.2M |
| 2025-02-28 |
14.36 |
14.42 |
14.02 |
14.07 |
6.4M |
| 2025-02-27 |
14.72 |
14.72 |
14.22 |
14.34 |
8.0M |
| 2025-02-26 |
14.38 |
15.00 |
14.38 |
14.73 |
15.3M |
| 2025-02-25 |
13.86 |
14.88 |
13.79 |
14.43 |
16.0M |
| 2025-02-24 |
13.74 |
13.93 |
13.73 |
13.86 |
4.9M |
| 2025-02-21 |
13.80 |
13.80 |
13.70 |
13.77 |
3.5M |
| 2025-02-20 |
13.81 |
13.82 |
13.73 |
13.77 |
2.6M |
| 2025-02-19 |
13.80 |
13.84 |
13.73 |
13.81 |
3.7M |
| 2025-02-18 |
13.89 |
14.07 |
13.73 |
13.79 |
4.9M |
| 2025-02-17 |
13.80 |
13.96 |
13.70 |
13.95 |
4.9M |
| 2025-02-14 |
13.75 |
13.86 |
13.73 |
13.77 |
3.5M |
| 2025-02-13 |
13.80 |
13.82 |
13.72 |
13.75 |
3.3M |
| 2025-02-12 |
13.83 |
13.84 |
13.70 |
13.81 |
3.8M |
| 2025-02-11 |
13.75 |
13.87 |
13.67 |
13.83 |
3.8M |
| 2025-02-10 |
13.71 |
13.77 |
13.68 |
13.75 |
3.7M |
| 2025-02-07 |
13.60 |
13.82 |
13.56 |
13.72 |
6.4M |
| 2025-02-06 |
13.47 |
13.60 |
13.42 |
13.60 |
3.3M |
| 2025-02-05 |
13.70 |
13.72 |
13.38 |
13.49 |
4.8M |
| 2025-01-27 |
13.69 |
13.75 |
13.61 |
13.66 |
2.5M |
| 2025-01-24 |
13.67 |
13.71 |
13.58 |
13.67 |
2.9M |
| 2025-01-23 |
13.76 |
13.87 |
13.67 |
13.67 |
2.7M |
| 2025-01-22 |
13.67 |
13.78 |
13.58 |
13.72 |
2.3M |
| 2025-01-21 |
13.80 |
13.80 |
13.60 |
13.69 |
2.0M |
| 2025-01-20 |
13.84 |
13.87 |
13.74 |
13.76 |
2.5M |
| 2025-01-17 |
13.70 |
13.84 |
13.70 |
13.76 |
2.1M |
| 2025-01-16 |
13.84 |
13.93 |
13.68 |
13.77 |
2.6M |
| 2025-01-15 |
13.84 |
13.88 |
13.73 |
13.79 |
2.9M |
| 2025-01-14 |
13.64 |
13.96 |
13.62 |
13.92 |
4.4M |
| 2025-01-13 |
13.51 |
13.76 |
13.50 |
13.64 |
3.6M |
| 2025-01-10 |
13.62 |
13.64 |
13.38 |
13.38 |
2.5M |
| 2025-01-09 |
13.51 |
13.98 |
13.45 |
13.62 |
4.4M |
| 2025-01-08 |
13.63 |
13.69 |
13.35 |
13.56 |
4.2M |
| 2025-01-07 |
13.71 |
13.77 |
13.46 |
13.65 |
3.9M |
| 2025-01-06 |
13.76 |
13.93 |
13.66 |
13.72 |
4.2M |
| 2025-01-03 |
14.12 |
14.18 |
13.77 |
13.83 |
4.5M |
| 2025-01-02 |
14.43 |
14.55 |
13.89 |
14.11 |
7.0M |