| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
14.88 |
15.00 |
14.81 |
14.97 |
420.3K |
| 09:35 |
14.94 |
15.04 |
14.90 |
15.01 |
190.5K |
| 09:40 |
15.02 |
15.15 |
15.01 |
15.05 |
295.0K |
| 09:45 |
15.05 |
15.18 |
15.02 |
15.08 |
429.6K |
| 09:50 |
15.08 |
15.08 |
15.01 |
15.07 |
155.6K |
| 09:55 |
15.06 |
15.09 |
15.00 |
15.04 |
311.2K |
| 10:00 |
15.04 |
15.04 |
14.93 |
14.96 |
135.6K |
| 10:05 |
14.96 |
15.07 |
14.91 |
15.07 |
90.8K |
| 10:10 |
15.08 |
15.10 |
15.00 |
15.04 |
189.5K |
| 10:15 |
15.04 |
15.09 |
15.03 |
15.04 |
101.9K |
| 10:20 |
15.05 |
15.07 |
15.01 |
15.05 |
74.0K |
| 10:25 |
15.06 |
15.13 |
15.06 |
15.13 |
118.9K |
| 10:30 |
15.13 |
15.15 |
15.09 |
15.09 |
142.0K |
| 10:35 |
15.09 |
15.10 |
15.04 |
15.06 |
98.1K |
| 10:40 |
15.07 |
15.09 |
15.02 |
15.04 |
90.6K |
| 10:45 |
15.04 |
15.06 |
15.01 |
15.05 |
115.6K |
| 10:50 |
15.04 |
15.05 |
14.98 |
14.98 |
94.8K |
| 10:55 |
14.98 |
14.99 |
14.89 |
14.94 |
558.2K |
| 11:00 |
14.94 |
15.05 |
14.94 |
15.04 |
123.1K |
| 11:05 |
15.04 |
15.04 |
14.99 |
14.99 |
92.1K |
| 11:10 |
14.99 |
15.02 |
14.96 |
14.99 |
40.6K |
| 11:15 |
15.00 |
15.00 |
14.93 |
14.94 |
46.4K |
| 11:20 |
14.95 |
14.96 |
14.91 |
14.91 |
39.0K |
| 11:25 |
14.91 |
14.94 |
14.90 |
14.91 |
32.5K |
| 13:00 |
14.91 |
14.92 |
14.88 |
14.88 |
80.2K |
| 13:05 |
14.89 |
14.92 |
14.88 |
14.91 |
52.2K |
| 13:10 |
14.91 |
14.92 |
14.88 |
14.90 |
135.2K |
| 13:15 |
14.90 |
14.91 |
14.86 |
14.86 |
49.5K |
| 13:20 |
14.86 |
14.89 |
14.85 |
14.86 |
84.5K |
| 13:25 |
14.86 |
14.87 |
14.85 |
14.86 |
95.3K |
| 13:30 |
14.86 |
14.86 |
14.80 |
14.82 |
169.1K |
| 13:35 |
14.81 |
14.83 |
14.79 |
14.81 |
96.8K |
| 13:40 |
14.81 |
14.83 |
14.81 |
14.81 |
53.6K |
| 13:45 |
14.81 |
14.90 |
14.80 |
14.90 |
123.7K |
| 13:50 |
14.89 |
14.89 |
14.78 |
14.81 |
102.2K |
| 13:55 |
14.81 |
14.81 |
14.71 |
14.71 |
171.9K |
| 14:00 |
14.71 |
14.78 |
14.71 |
14.77 |
125.2K |
| 14:05 |
14.76 |
14.79 |
14.73 |
14.78 |
88.1K |
| 14:10 |
14.78 |
14.78 |
14.72 |
14.72 |
62.9K |
| 14:15 |
14.71 |
14.79 |
14.71 |
14.79 |
116.8K |
| 14:20 |
14.79 |
14.83 |
14.75 |
14.75 |
147.8K |
| 14:25 |
14.74 |
14.74 |
14.64 |
14.70 |
652.9K |
| 14:30 |
14.71 |
14.76 |
14.63 |
14.64 |
190.3K |
| 14:35 |
14.64 |
14.68 |
14.63 |
14.64 |
95.6K |
| 14:40 |
14.63 |
14.69 |
14.63 |
14.68 |
137.8K |
| 14:45 |
14.69 |
14.71 |
14.66 |
14.67 |
101.4K |
| 14:50 |
14.66 |
14.66 |
14.63 |
14.64 |
172.9K |
| 14:55 |
14.65 |
14.67 |
14.62 |
14.62 |
75.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
14.84 |
15.18 |
14.62 |
14.62 |
7.2M |
| 2025-09-25 |
14.88 |
15.53 |
14.82 |
14.93 |
8.4M |
| 2025-09-24 |
14.38 |
14.99 |
14.31 |
14.98 |
8.2M |
| 2025-09-23 |
15.01 |
15.03 |
14.09 |
14.46 |
11.5M |
| 2025-09-22 |
15.17 |
15.33 |
14.72 |
14.90 |
7.2M |
| 2025-09-19 |
15.25 |
15.57 |
15.03 |
15.10 |
8.1M |
| 2025-09-18 |
15.77 |
15.95 |
15.14 |
15.34 |
11.0M |
| 2025-09-17 |
15.95 |
16.10 |
15.65 |
15.76 |
7.9M |
| 2025-09-16 |
16.20 |
16.40 |
15.66 |
15.91 |
12.5M |
| 2025-09-15 |
16.42 |
17.14 |
16.26 |
16.31 |
17.1M |
| 2025-09-12 |
16.28 |
16.64 |
15.86 |
16.41 |
15.2M |
| 2025-09-11 |
16.16 |
16.46 |
16.00 |
16.38 |
11.0M |
| 2025-09-10 |
16.31 |
16.76 |
16.03 |
16.39 |
15.5M |
| 2025-09-09 |
16.40 |
17.14 |
16.26 |
16.64 |
21.8M |
| 2025-09-08 |
16.17 |
16.62 |
15.81 |
16.62 |
23.9M |
| 2025-09-05 |
14.80 |
16.07 |
14.72 |
15.98 |
22.2M |
| 2025-09-04 |
15.11 |
15.76 |
14.47 |
14.76 |
15.0M |
| 2025-09-03 |
15.43 |
15.81 |
14.96 |
15.05 |
10.6M |
| 2025-09-02 |
15.60 |
15.94 |
15.23 |
15.31 |
10.8M |
| 2025-09-01 |
15.59 |
15.82 |
15.34 |
15.69 |
10.8M |
| 2025-08-29 |
15.00 |
15.77 |
14.95 |
15.40 |
12.7M |
| 2025-08-28 |
15.05 |
15.29 |
14.40 |
15.03 |
14.5M |
| 2025-08-27 |
15.73 |
15.92 |
14.99 |
15.07 |
13.0M |
| 2025-08-26 |
15.56 |
16.06 |
15.40 |
15.75 |
10.3M |
| 2025-08-25 |
15.61 |
15.93 |
15.38 |
15.55 |
12.6M |
| 2025-08-22 |
15.36 |
15.55 |
15.26 |
15.41 |
8.0M |
| 2025-08-21 |
15.72 |
15.73 |
15.23 |
15.40 |
9.7M |
| 2025-08-20 |
15.46 |
15.66 |
15.25 |
15.61 |
10.7M |
| 2025-08-19 |
15.39 |
15.68 |
14.98 |
15.54 |
13.5M |
| 2025-08-18 |
15.24 |
15.60 |
14.89 |
15.40 |
15.9M |
| 2025-08-15 |
15.07 |
15.40 |
15.07 |
15.33 |
8.0M |
| 2025-08-14 |
15.66 |
15.66 |
15.06 |
15.13 |
10.8M |
| 2025-08-13 |
15.45 |
15.59 |
15.27 |
15.50 |
8.5M |
| 2025-08-12 |
16.00 |
16.00 |
15.39 |
15.45 |
13.2M |
| 2025-08-11 |
15.88 |
16.04 |
15.60 |
15.83 |
11.8M |
| 2025-08-08 |
15.65 |
15.81 |
15.45 |
15.72 |
10.1M |
| 2025-08-07 |
16.29 |
16.42 |
15.75 |
15.80 |
16.7M |
| 2025-08-06 |
15.00 |
16.65 |
14.88 |
16.30 |
27.2M |
| 2025-08-05 |
14.65 |
15.48 |
14.52 |
15.03 |
19.0M |
| 2025-08-04 |
13.67 |
14.65 |
13.57 |
14.48 |
17.7M |
| 2025-08-01 |
13.79 |
13.94 |
13.62 |
13.71 |
5.9M |
| 2025-07-31 |
14.11 |
14.31 |
13.68 |
13.75 |
10.9M |
| 2025-07-30 |
14.61 |
14.65 |
13.99 |
14.15 |
12.7M |
| 2025-07-29 |
14.51 |
14.89 |
14.45 |
14.65 |
13.0M |
| 2025-07-28 |
14.13 |
14.87 |
14.00 |
14.56 |
16.3M |
| 2025-07-25 |
14.06 |
14.15 |
13.88 |
13.96 |
8.0M |
| 2025-07-24 |
13.53 |
14.19 |
13.47 |
14.06 |
15.7M |
| 2025-07-23 |
13.84 |
13.86 |
13.45 |
13.54 |
8.4M |
| 2025-07-22 |
13.52 |
14.06 |
13.45 |
13.80 |
15.0M |
| 2025-07-21 |
13.44 |
13.56 |
13.34 |
13.49 |
6.6M |
| 2025-07-18 |
13.57 |
13.80 |
13.40 |
13.48 |
9.3M |
| 2025-07-17 |
13.10 |
13.55 |
13.01 |
13.47 |
8.5M |
| 2025-07-16 |
12.99 |
13.19 |
12.99 |
13.06 |
4.4M |
| 2025-07-15 |
13.24 |
13.44 |
12.82 |
13.00 |
8.8M |
| 2025-07-14 |
13.27 |
13.60 |
13.17 |
13.30 |
6.1M |
| 2025-07-11 |
13.24 |
13.45 |
13.07 |
13.30 |
7.9M |
| 2025-07-10 |
13.13 |
13.32 |
13.10 |
13.25 |
4.6M |
| 2025-07-09 |
13.42 |
13.50 |
13.15 |
13.21 |
6.7M |
| 2025-07-08 |
13.17 |
13.39 |
13.08 |
13.34 |
7.1M |
| 2025-07-07 |
13.01 |
13.30 |
13.01 |
13.18 |
4.6M |
| 2025-07-04 |
13.41 |
13.45 |
13.00 |
13.11 |
9.5M |
| 2025-07-03 |
13.36 |
13.51 |
13.14 |
13.41 |
10.6M |
| 2025-07-02 |
13.63 |
13.67 |
13.30 |
13.35 |
10.1M |
| 2025-07-01 |
13.62 |
13.76 |
13.26 |
13.70 |
14.5M |
| 2025-06-30 |
13.70 |
13.70 |
13.32 |
13.55 |
11.9M |
| 2025-06-27 |
13.59 |
14.16 |
13.50 |
13.55 |
18.1M |
| 2025-06-26 |
13.66 |
14.05 |
13.53 |
13.60 |
22.7M |
| 2025-06-25 |
14.07 |
14.26 |
13.68 |
13.79 |
38.1M |
| 2025-06-24 |
12.48 |
14.50 |
12.47 |
14.35 |
46.6M |
| 2025-06-23 |
12.20 |
12.45 |
12.07 |
12.39 |
10.1M |
| 2025-06-20 |
11.88 |
12.50 |
11.88 |
12.20 |
15.0M |
| 2025-06-19 |
11.70 |
12.39 |
11.69 |
11.87 |
11.3M |
| 2025-06-18 |
11.80 |
11.80 |
11.43 |
11.75 |
6.4M |
| 2025-06-17 |
11.80 |
12.10 |
11.72 |
11.86 |
6.6M |
| 2025-06-16 |
11.75 |
11.80 |
11.62 |
11.79 |
4.3M |
| 2025-06-13 |
11.93 |
12.03 |
11.66 |
11.70 |
8.2M |
| 2025-06-12 |
12.02 |
12.10 |
11.78 |
11.94 |
7.7M |
| 2025-06-11 |
12.25 |
12.50 |
12.00 |
12.02 |
6.8M |
| 2025-06-10 |
12.43 |
12.60 |
12.14 |
12.23 |
7.9M |
| 2025-06-09 |
12.11 |
12.44 |
12.10 |
12.37 |
6.4M |
| 2025-06-06 |
12.14 |
12.20 |
11.98 |
12.13 |
3.6M |
| 2025-06-05 |
12.18 |
12.29 |
11.99 |
12.02 |
4.6M |
| 2025-06-04 |
11.78 |
12.31 |
11.77 |
12.19 |
7.5M |
| 2025-06-03 |
11.76 |
11.88 |
11.71 |
11.75 |
3.0M |
| 2025-05-30 |
11.97 |
11.99 |
11.73 |
11.82 |
3.1M |
| 2025-05-29 |
11.74 |
12.01 |
11.74 |
11.98 |
4.0M |
| 2025-05-28 |
11.70 |
12.01 |
11.70 |
11.83 |
4.0M |
| 2025-05-27 |
11.63 |
11.85 |
11.48 |
11.77 |
4.2M |
| 2025-05-26 |
11.43 |
12.02 |
11.38 |
11.64 |
4.8M |
| 2025-05-23 |
11.58 |
11.74 |
11.39 |
11.43 |
3.4M |
| 2025-05-22 |
11.80 |
11.85 |
11.55 |
11.61 |
5.3M |
| 2025-05-21 |
12.01 |
12.14 |
11.82 |
11.86 |
5.8M |
| 2025-05-20 |
11.57 |
12.08 |
11.43 |
12.02 |
8.0M |
| 2025-05-19 |
11.57 |
11.66 |
11.39 |
11.55 |
3.1M |
| 2025-05-16 |
11.48 |
11.71 |
11.48 |
11.55 |
2.4M |
| 2025-05-15 |
11.66 |
11.75 |
11.49 |
11.50 |
2.4M |
| 2025-05-14 |
11.81 |
11.87 |
11.68 |
11.69 |
3.1M |
| 2025-05-13 |
12.04 |
12.04 |
11.71 |
11.81 |
4.5M |
| 2025-05-12 |
11.69 |
12.04 |
11.63 |
11.93 |
6.8M |
| 2025-05-09 |
11.71 |
11.71 |
11.39 |
11.56 |
4.3M |
| 2025-05-08 |
11.54 |
11.84 |
11.54 |
11.68 |
4.8M |
| 2025-05-07 |
11.65 |
11.77 |
11.44 |
11.64 |
4.9M |
| 2025-05-06 |
11.44 |
11.60 |
11.41 |
11.54 |
4.2M |
| 2025-04-30 |
11.34 |
11.47 |
11.25 |
11.38 |
3.2M |
| 2025-04-29 |
10.81 |
11.46 |
10.81 |
11.34 |
5.3M |
| 2025-04-28 |
10.98 |
11.10 |
10.67 |
10.91 |
4.7M |
| 2025-04-25 |
11.22 |
11.25 |
11.02 |
11.05 |
4.4M |
| 2025-04-24 |
11.41 |
11.50 |
11.18 |
11.21 |
4.8M |
| 2025-04-23 |
11.52 |
11.67 |
11.46 |
11.47 |
4.2M |
| 2025-04-22 |
11.99 |
12.01 |
11.36 |
11.51 |
8.8M |
| 2025-04-21 |
11.97 |
12.09 |
11.65 |
11.87 |
9.8M |
| 2025-04-18 |
11.02 |
12.20 |
11.02 |
11.99 |
14.6M |
| 2025-04-17 |
10.90 |
11.15 |
10.80 |
11.10 |
3.8M |
| 2025-04-16 |
11.15 |
11.22 |
10.76 |
11.01 |
5.1M |
| 2025-04-15 |
11.19 |
11.43 |
11.12 |
11.23 |
4.4M |
| 2025-04-14 |
11.50 |
11.61 |
11.16 |
11.22 |
7.0M |
| 2025-04-11 |
10.98 |
11.48 |
10.79 |
11.28 |
7.1M |
| 2025-04-10 |
10.82 |
11.06 |
10.72 |
10.87 |
5.8M |
| 2025-04-09 |
10.16 |
10.66 |
9.68 |
10.57 |
7.0M |
| 2025-04-08 |
10.02 |
10.59 |
10.00 |
10.36 |
8.0M |
| 2025-04-07 |
10.98 |
11.01 |
9.59 |
9.88 |
10.4M |
| 2025-04-03 |
11.66 |
11.95 |
11.50 |
11.65 |
4.2M |
| 2025-04-02 |
11.75 |
12.04 |
11.70 |
11.80 |
4.1M |
| 2025-04-01 |
11.73 |
11.99 |
11.61 |
11.83 |
4.7M |
| 2025-03-31 |
12.41 |
12.45 |
11.53 |
11.66 |
10.0M |
| 2025-03-28 |
12.63 |
12.90 |
12.50 |
12.52 |
7.1M |
| 2025-03-27 |
12.90 |
12.95 |
12.41 |
12.58 |
6.8M |
| 2025-03-26 |
12.62 |
13.20 |
12.50 |
12.92 |
9.7M |
| 2025-03-25 |
12.48 |
12.77 |
12.35 |
12.60 |
6.8M |
| 2025-03-24 |
12.53 |
13.11 |
12.23 |
12.48 |
11.4M |
| 2025-03-21 |
12.79 |
13.00 |
12.44 |
12.52 |
10.7M |
| 2025-03-20 |
12.60 |
13.08 |
12.45 |
12.97 |
11.6M |
| 2025-03-19 |
12.89 |
12.99 |
12.55 |
12.62 |
12.3M |
| 2025-03-18 |
12.08 |
13.28 |
12.06 |
13.05 |
23.2M |
| 2025-03-17 |
11.89 |
12.01 |
11.75 |
12.01 |
6.6M |
| 2025-03-14 |
11.68 |
11.88 |
11.48 |
11.84 |
5.6M |
| 2025-03-13 |
11.81 |
12.00 |
11.49 |
11.65 |
6.1M |
| 2025-03-12 |
11.95 |
12.15 |
11.81 |
11.82 |
6.3M |
| 2025-03-11 |
11.76 |
11.89 |
11.63 |
11.85 |
4.9M |
| 2025-03-10 |
11.72 |
11.93 |
11.66 |
11.84 |
5.3M |
| 2025-03-07 |
12.09 |
12.10 |
11.59 |
11.66 |
10.2M |
| 2025-03-06 |
12.08 |
12.25 |
11.96 |
12.09 |
8.3M |
| 2025-03-05 |
12.15 |
12.21 |
11.87 |
12.04 |
7.2M |
| 2025-03-04 |
12.24 |
12.44 |
11.98 |
12.19 |
10.2M |
| 2025-03-03 |
12.55 |
12.99 |
12.36 |
12.49 |
14.5M |
| 2025-02-28 |
12.55 |
12.78 |
12.20 |
12.29 |
13.7M |
| 2025-02-27 |
11.81 |
12.65 |
11.80 |
12.48 |
18.4M |
| 2025-02-26 |
11.39 |
11.92 |
11.39 |
11.80 |
8.9M |
| 2025-02-25 |
11.24 |
11.59 |
11.23 |
11.39 |
5.7M |
| 2025-02-24 |
11.50 |
11.52 |
11.18 |
11.41 |
7.4M |
| 2025-02-21 |
10.96 |
11.68 |
10.96 |
11.47 |
10.3M |
| 2025-02-20 |
10.94 |
11.05 |
10.82 |
10.98 |
5.0M |
| 2025-02-19 |
10.83 |
11.09 |
10.81 |
11.01 |
4.8M |
| 2025-02-18 |
11.15 |
11.32 |
10.83 |
10.89 |
7.6M |
| 2025-02-17 |
11.16 |
11.40 |
10.92 |
11.02 |
6.9M |
| 2025-02-14 |
11.01 |
11.42 |
11.01 |
11.22 |
6.9M |
| 2025-02-13 |
10.93 |
11.35 |
10.84 |
11.09 |
8.7M |
| 2025-02-12 |
10.60 |
10.94 |
10.53 |
10.93 |
5.6M |
| 2025-02-11 |
10.88 |
10.89 |
10.50 |
10.62 |
6.6M |
| 2025-02-10 |
10.86 |
10.91 |
10.70 |
10.83 |
5.7M |
| 2025-02-07 |
10.59 |
11.02 |
10.57 |
10.80 |
5.8M |
| 2025-02-06 |
10.21 |
10.65 |
10.12 |
10.58 |
4.7M |
| 2025-02-05 |
10.06 |
10.34 |
10.01 |
10.23 |
4.3M |
| 2025-01-27 |
10.18 |
10.36 |
9.98 |
9.98 |
3.6M |
| 2025-01-24 |
9.90 |
10.19 |
9.90 |
10.15 |
3.8M |
| 2025-01-23 |
10.12 |
10.38 |
9.94 |
9.94 |
4.8M |
| 2025-01-22 |
10.14 |
10.15 |
9.91 |
10.01 |
3.5M |
| 2025-01-21 |
10.37 |
10.42 |
10.12 |
10.17 |
2.8M |
| 2025-01-20 |
10.30 |
10.47 |
10.19 |
10.30 |
3.5M |
| 2025-01-17 |
10.15 |
10.42 |
10.09 |
10.30 |
3.3M |
| 2025-01-16 |
10.29 |
10.66 |
10.22 |
10.26 |
4.3M |
| 2025-01-15 |
10.33 |
10.36 |
10.13 |
10.26 |
3.8M |
| 2025-01-14 |
9.97 |
10.37 |
9.85 |
10.32 |
5.5M |
| 2025-01-13 |
9.67 |
10.05 |
9.59 |
9.91 |
3.7M |
| 2025-01-10 |
10.03 |
10.22 |
9.73 |
9.73 |
3.8M |
| 2025-01-09 |
9.98 |
10.15 |
9.94 |
10.03 |
3.5M |
| 2025-01-08 |
10.22 |
10.24 |
9.72 |
10.00 |
5.9M |
| 2025-01-07 |
10.10 |
10.29 |
9.99 |
10.24 |
3.9M |
| 2025-01-06 |
10.25 |
10.26 |
9.90 |
10.04 |
4.6M |
| 2025-01-03 |
10.65 |
10.73 |
10.10 |
10.13 |
6.4M |
| 2025-01-02 |
11.03 |
11.17 |
10.50 |
10.63 |
5.7M |