| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
14.97 |
14.98 |
14.86 |
14.93 |
228.5K |
| 09:35 |
14.92 |
15.04 |
14.91 |
15.02 |
112.7K |
| 09:40 |
15.03 |
15.09 |
15.03 |
15.06 |
114.3K |
| 09:45 |
15.05 |
15.05 |
14.93 |
14.93 |
150.5K |
| 09:50 |
14.92 |
14.93 |
14.87 |
14.87 |
103.4K |
| 09:55 |
14.86 |
14.92 |
14.82 |
14.89 |
124.4K |
| 10:00 |
14.89 |
14.89 |
14.83 |
14.89 |
111.6K |
| 10:05 |
14.89 |
15.04 |
14.87 |
15.04 |
85.1K |
| 10:10 |
15.02 |
15.09 |
15.00 |
15.08 |
281.9K |
| 10:15 |
15.08 |
15.14 |
15.08 |
15.12 |
183.3K |
| 10:20 |
15.12 |
15.17 |
15.09 |
15.17 |
127.0K |
| 10:25 |
15.17 |
15.20 |
15.15 |
15.15 |
137.8K |
| 10:30 |
15.15 |
15.16 |
15.09 |
15.09 |
90.5K |
| 10:35 |
15.09 |
15.10 |
15.07 |
15.08 |
63.5K |
| 10:40 |
15.08 |
15.09 |
15.06 |
15.09 |
42.9K |
| 10:45 |
15.09 |
15.10 |
15.08 |
15.08 |
34.0K |
| 10:50 |
15.08 |
15.10 |
15.07 |
15.09 |
60.2K |
| 10:55 |
15.09 |
15.10 |
15.08 |
15.08 |
40.8K |
| 11:00 |
15.08 |
15.10 |
15.07 |
15.09 |
42.8K |
| 11:05 |
15.09 |
15.11 |
15.08 |
15.11 |
47.4K |
| 11:10 |
15.10 |
15.12 |
15.10 |
15.12 |
48.7K |
| 11:15 |
15.12 |
15.13 |
15.09 |
15.10 |
36.2K |
| 11:20 |
15.10 |
15.11 |
15.09 |
15.10 |
15.1K |
| 11:25 |
15.09 |
15.14 |
15.08 |
15.14 |
61.8K |
| 13:00 |
15.14 |
15.26 |
15.14 |
15.20 |
424.7K |
| 13:05 |
15.20 |
15.21 |
15.14 |
15.16 |
178.6K |
| 13:10 |
15.15 |
15.16 |
15.14 |
15.15 |
26.3K |
| 13:15 |
15.16 |
15.16 |
15.09 |
15.10 |
163.9K |
| 13:20 |
15.09 |
15.12 |
15.08 |
15.09 |
36.5K |
| 13:25 |
15.09 |
15.09 |
15.08 |
15.09 |
19.3K |
| 13:30 |
15.09 |
15.10 |
15.05 |
15.08 |
68.4K |
| 13:35 |
15.08 |
15.10 |
15.06 |
15.08 |
29.1K |
| 13:40 |
15.08 |
15.10 |
15.06 |
15.09 |
56.5K |
| 13:45 |
15.07 |
15.10 |
15.06 |
15.10 |
51.8K |
| 13:50 |
15.09 |
15.10 |
15.06 |
15.07 |
49.9K |
| 13:55 |
15.06 |
15.07 |
15.04 |
15.05 |
63.6K |
| 14:00 |
15.04 |
15.08 |
15.02 |
15.08 |
45.7K |
| 14:05 |
15.07 |
15.10 |
15.05 |
15.09 |
33.8K |
| 14:10 |
15.08 |
15.08 |
15.05 |
15.06 |
25.8K |
| 14:15 |
15.06 |
15.09 |
15.05 |
15.07 |
34.4K |
| 14:20 |
15.07 |
15.12 |
15.07 |
15.07 |
78.1K |
| 14:25 |
15.07 |
15.09 |
15.04 |
15.08 |
102.3K |
| 14:30 |
15.07 |
15.09 |
15.02 |
15.03 |
89.6K |
| 14:35 |
15.03 |
15.04 |
15.01 |
15.01 |
43.5K |
| 14:40 |
15.02 |
15.04 |
15.01 |
15.03 |
151.6K |
| 14:45 |
15.04 |
15.06 |
15.01 |
15.02 |
144.3K |
| 14:50 |
15.02 |
15.03 |
14.99 |
14.99 |
126.8K |
| 14:55 |
14.99 |
14.99 |
14.95 |
14.99 |
114.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
14.90 |
15.20 |
14.73 |
15.08 |
4.1M |
| 2025-09-26 |
15.01 |
15.28 |
14.82 |
14.98 |
4.5M |
| 2025-09-25 |
15.24 |
15.29 |
14.95 |
15.00 |
3.6M |
| 2025-09-24 |
14.99 |
15.25 |
14.72 |
15.23 |
4.5M |
| 2025-09-23 |
15.28 |
15.28 |
14.54 |
14.99 |
7.4M |
| 2025-09-22 |
15.34 |
15.53 |
15.16 |
15.28 |
3.7M |
| 2025-09-19 |
15.44 |
15.52 |
15.20 |
15.34 |
5.0M |
| 2025-09-18 |
15.81 |
15.94 |
15.32 |
15.48 |
7.1M |
| 2025-09-17 |
16.03 |
16.11 |
15.80 |
15.88 |
6.0M |
| 2025-09-16 |
15.71 |
16.06 |
15.64 |
16.03 |
6.1M |
| 2025-09-15 |
15.57 |
15.91 |
15.51 |
15.71 |
6.2M |
| 2025-09-12 |
16.30 |
16.35 |
16.11 |
16.14 |
4.6M |
| 2025-09-11 |
16.04 |
16.29 |
15.85 |
16.27 |
5.6M |
| 2025-09-10 |
16.07 |
16.25 |
15.97 |
16.06 |
4.2M |
| 2025-09-09 |
16.41 |
16.41 |
16.00 |
16.12 |
5.9M |
| 2025-09-08 |
15.98 |
16.54 |
15.98 |
16.45 |
8.6M |
| 2025-09-05 |
15.56 |
16.05 |
15.48 |
16.03 |
7.8M |
| 2025-09-04 |
15.55 |
15.87 |
15.27 |
15.53 |
7.3M |
| 2025-09-03 |
16.12 |
16.23 |
15.49 |
15.58 |
9.0M |
| 2025-09-02 |
16.10 |
16.41 |
15.62 |
16.17 |
14.5M |
| 2025-09-01 |
16.11 |
16.36 |
16.07 |
16.10 |
9.6M |
| 2025-08-29 |
16.28 |
16.43 |
16.01 |
16.20 |
7.8M |
| 2025-08-28 |
16.35 |
16.64 |
15.62 |
16.26 |
13.7M |
| 2025-08-27 |
16.97 |
17.03 |
16.32 |
16.34 |
14.6M |
| 2025-08-26 |
17.29 |
17.29 |
16.91 |
16.96 |
13.5M |
| 2025-08-25 |
17.70 |
17.88 |
17.10 |
17.28 |
25.6M |
| 2025-08-22 |
18.00 |
18.48 |
17.30 |
17.69 |
27.6M |
| 2025-08-21 |
17.50 |
17.79 |
17.21 |
17.51 |
17.7M |
| 2025-08-20 |
17.25 |
17.79 |
17.10 |
17.44 |
13.8M |
| 2025-08-19 |
17.11 |
17.49 |
16.90 |
17.31 |
15.1M |
| 2025-08-18 |
16.41 |
17.20 |
16.41 |
17.04 |
19.1M |
| 2025-08-15 |
16.47 |
16.60 |
16.40 |
16.48 |
10.2M |
| 2025-08-14 |
16.51 |
16.78 |
16.41 |
16.48 |
11.8M |
| 2025-08-13 |
16.65 |
16.76 |
16.47 |
16.55 |
11.3M |
| 2025-08-12 |
16.66 |
16.83 |
16.49 |
16.63 |
10.5M |
| 2025-08-11 |
16.44 |
16.69 |
16.32 |
16.62 |
12.3M |
| 2025-08-08 |
16.26 |
16.41 |
16.20 |
16.36 |
9.2M |
| 2025-08-07 |
16.40 |
16.46 |
16.16 |
16.31 |
12.3M |
| 2025-08-06 |
16.38 |
16.55 |
16.25 |
16.48 |
14.3M |
| 2025-08-05 |
16.10 |
16.50 |
16.03 |
16.39 |
18.5M |
| 2025-08-04 |
15.62 |
16.15 |
15.62 |
16.15 |
12.0M |
| 2025-08-01 |
15.68 |
15.84 |
15.60 |
15.71 |
8.4M |
| 2025-07-31 |
15.75 |
16.00 |
15.61 |
15.68 |
11.2M |
| 2025-07-30 |
15.95 |
16.06 |
15.60 |
15.76 |
13.0M |
| 2025-07-29 |
16.15 |
16.16 |
15.82 |
15.99 |
14.6M |
| 2025-07-28 |
16.00 |
16.28 |
15.91 |
16.15 |
17.4M |
| 2025-07-25 |
15.87 |
16.20 |
15.75 |
16.09 |
22.5M |
| 2025-07-24 |
15.75 |
16.16 |
15.54 |
15.92 |
28.5M |
| 2025-07-23 |
15.06 |
16.20 |
15.06 |
15.83 |
42.8M |
| 2025-07-22 |
15.69 |
15.72 |
15.17 |
15.22 |
36.9M |
| 2025-07-21 |
15.71 |
16.39 |
15.54 |
15.78 |
47.5M |
| 2025-07-18 |
17.11 |
17.98 |
16.20 |
16.41 |
62.8M |
| 2025-07-17 |
20.38 |
20.38 |
17.00 |
17.09 |
77.6M |
| 2025-07-16 |
17.19 |
18.54 |
17.19 |
18.54 |
22.9M |
| 2025-07-15 |
15.62 |
16.85 |
15.62 |
16.85 |
36.2M |
| 2025-07-14 |
14.19 |
15.32 |
13.70 |
15.32 |
44.1M |
| 2025-07-11 |
13.93 |
13.93 |
13.93 |
13.93 |
9.5M |
| 2025-07-10 |
12.66 |
12.72 |
12.51 |
12.66 |
2.5M |
| 2025-07-09 |
12.76 |
12.84 |
12.60 |
12.68 |
2.8M |
| 2025-07-08 |
12.59 |
12.82 |
12.53 |
12.70 |
3.4M |
| 2025-07-07 |
12.45 |
12.64 |
12.37 |
12.64 |
2.9M |
| 2025-07-04 |
12.72 |
12.72 |
12.44 |
12.51 |
2.6M |
| 2025-07-03 |
12.64 |
12.69 |
12.51 |
12.65 |
2.8M |
| 2025-07-02 |
12.78 |
12.78 |
12.45 |
12.58 |
3.5M |
| 2025-07-01 |
12.54 |
12.79 |
12.39 |
12.69 |
4.9M |
| 2025-06-30 |
12.28 |
12.70 |
12.26 |
12.55 |
5.5M |
| 2025-06-27 |
12.12 |
12.24 |
11.98 |
12.23 |
2.6M |
| 2025-06-26 |
12.20 |
12.28 |
12.00 |
12.06 |
3.1M |
| 2025-06-25 |
12.10 |
12.22 |
12.00 |
12.20 |
4.2M |
| 2025-06-24 |
11.60 |
12.08 |
11.60 |
12.08 |
4.2M |
| 2025-06-23 |
11.41 |
11.62 |
11.27 |
11.59 |
3.4M |
| 2025-06-20 |
11.46 |
11.68 |
11.38 |
11.41 |
3.1M |
| 2025-06-19 |
11.65 |
11.82 |
11.42 |
11.46 |
3.0M |
| 2025-06-18 |
11.70 |
11.83 |
11.64 |
11.74 |
2.9M |
| 2025-06-17 |
11.84 |
11.97 |
11.67 |
11.75 |
2.7M |
| 2025-06-16 |
11.74 |
12.01 |
11.67 |
11.82 |
5.9M |
| 2025-06-13 |
11.95 |
12.05 |
11.67 |
11.69 |
3.8M |
| 2025-06-12 |
11.92 |
12.04 |
11.87 |
12.01 |
2.5M |
| 2025-06-11 |
11.88 |
12.06 |
11.88 |
11.97 |
3.4M |
| 2025-06-10 |
12.10 |
12.11 |
11.70 |
11.88 |
3.6M |
| 2025-06-09 |
11.93 |
12.08 |
11.92 |
12.02 |
3.1M |
| 2025-06-06 |
11.90 |
11.95 |
11.77 |
11.92 |
2.5M |
| 2025-06-05 |
11.93 |
11.95 |
11.75 |
11.89 |
2.7M |
| 2025-06-04 |
11.90 |
12.00 |
11.73 |
11.89 |
3.2M |
| 2025-06-03 |
11.60 |
11.87 |
11.60 |
11.79 |
4.4M |
| 2025-05-30 |
12.07 |
12.09 |
11.63 |
11.68 |
5.4M |
| 2025-05-29 |
12.02 |
12.11 |
11.91 |
12.05 |
3.5M |
| 2025-05-28 |
12.03 |
12.16 |
11.88 |
11.96 |
3.3M |
| 2025-05-27 |
11.99 |
12.05 |
11.88 |
12.02 |
3.8M |
| 2025-05-26 |
11.92 |
12.08 |
11.82 |
11.97 |
3.7M |
| 2025-05-23 |
12.02 |
12.17 |
11.87 |
11.90 |
4.1M |
| 2025-05-22 |
12.08 |
12.28 |
11.95 |
11.98 |
5.1M |
| 2025-05-21 |
12.30 |
12.36 |
12.04 |
12.21 |
3.6M |
| 2025-05-20 |
12.18 |
12.35 |
12.09 |
12.29 |
4.0M |
| 2025-05-19 |
12.21 |
12.30 |
11.99 |
12.18 |
5.8M |
| 2025-05-16 |
12.00 |
12.35 |
11.95 |
12.11 |
5.7M |
| 2025-05-15 |
12.06 |
12.08 |
11.80 |
11.98 |
5.1M |
| 2025-05-14 |
12.11 |
12.28 |
11.94 |
12.05 |
5.4M |
| 2025-05-13 |
12.55 |
12.55 |
12.05 |
12.10 |
8.3M |
| 2025-05-12 |
12.34 |
12.50 |
12.24 |
12.43 |
6.8M |
| 2025-05-09 |
12.21 |
12.39 |
12.13 |
12.27 |
6.6M |
| 2025-05-08 |
11.91 |
12.35 |
11.91 |
12.30 |
10.3M |
| 2025-05-07 |
11.95 |
12.20 |
11.83 |
11.96 |
11.5M |
| 2025-05-06 |
11.58 |
11.98 |
11.50 |
11.88 |
10.4M |
| 2025-04-30 |
11.15 |
11.56 |
11.14 |
11.38 |
9.3M |
| 2025-04-29 |
10.73 |
11.19 |
10.73 |
11.16 |
9.5M |
| 2025-04-28 |
10.73 |
11.08 |
10.69 |
10.86 |
12.3M |
| 2025-04-25 |
11.06 |
11.14 |
10.58 |
10.72 |
14.6M |
| 2025-04-24 |
10.40 |
10.49 |
10.01 |
10.32 |
4.8M |
| 2025-04-23 |
10.26 |
10.48 |
10.15 |
10.45 |
5.6M |
| 2025-04-22 |
10.15 |
10.26 |
10.08 |
10.14 |
3.4M |
| 2025-04-21 |
9.89 |
10.18 |
9.80 |
10.15 |
6.0M |
| 2025-04-18 |
9.89 |
9.93 |
9.73 |
9.88 |
5.0M |
| 2025-04-17 |
9.88 |
10.05 |
9.83 |
9.85 |
6.1M |
| 2025-04-16 |
10.13 |
10.17 |
9.71 |
9.90 |
5.5M |
| 2025-04-15 |
10.10 |
10.26 |
9.94 |
10.16 |
6.2M |
| 2025-04-14 |
9.99 |
10.19 |
9.97 |
10.00 |
6.4M |
| 2025-04-11 |
9.66 |
9.96 |
9.54 |
9.77 |
6.5M |
| 2025-04-10 |
9.73 |
10.03 |
9.66 |
9.67 |
10.1M |
| 2025-04-09 |
8.77 |
9.50 |
8.17 |
9.49 |
14.9M |
| 2025-04-08 |
9.60 |
9.66 |
9.05 |
9.06 |
12.9M |
| 2025-04-07 |
10.50 |
10.50 |
10.05 |
10.05 |
3.0M |
| 2025-04-03 |
11.30 |
11.42 |
10.98 |
11.17 |
5.0M |
| 2025-04-02 |
11.11 |
11.44 |
11.08 |
11.41 |
6.5M |
| 2025-04-01 |
11.05 |
11.33 |
11.05 |
11.13 |
5.4M |
| 2025-03-31 |
11.18 |
11.18 |
10.70 |
11.03 |
8.1M |
| 2025-03-28 |
11.41 |
11.98 |
11.26 |
11.33 |
6.6M |
| 2025-03-27 |
11.84 |
11.89 |
11.31 |
11.52 |
6.4M |
| 2025-03-26 |
11.33 |
11.80 |
11.30 |
11.69 |
9.2M |
| 2025-03-25 |
11.42 |
11.56 |
11.17 |
11.34 |
6.4M |
| 2025-03-24 |
11.78 |
11.92 |
11.02 |
11.34 |
9.7M |
| 2025-03-21 |
12.10 |
12.11 |
11.70 |
11.81 |
9.8M |
| 2025-03-20 |
11.98 |
12.23 |
11.80 |
12.16 |
9.1M |
| 2025-03-19 |
11.90 |
12.02 |
11.77 |
11.98 |
9.0M |
| 2025-03-18 |
11.61 |
11.93 |
11.51 |
11.91 |
10.0M |
| 2025-03-17 |
11.53 |
11.72 |
11.41 |
11.62 |
7.4M |
| 2025-03-14 |
11.24 |
11.78 |
11.06 |
11.53 |
11.7M |
| 2025-03-13 |
11.46 |
11.55 |
11.09 |
11.28 |
8.7M |
| 2025-03-12 |
11.40 |
11.55 |
11.35 |
11.48 |
10.5M |
| 2025-03-11 |
11.07 |
11.35 |
10.95 |
11.34 |
9.0M |
| 2025-03-10 |
11.01 |
11.24 |
10.96 |
11.18 |
8.6M |
| 2025-03-07 |
10.92 |
11.13 |
10.86 |
10.99 |
7.6M |
| 2025-03-06 |
10.85 |
11.04 |
10.76 |
10.94 |
8.1M |
| 2025-03-05 |
10.70 |
10.76 |
10.41 |
10.72 |
7.9M |
| 2025-03-04 |
10.42 |
10.71 |
10.38 |
10.64 |
9.5M |
| 2025-03-03 |
10.50 |
10.70 |
10.31 |
10.40 |
13.7M |
| 2025-02-28 |
11.17 |
11.39 |
10.49 |
10.52 |
26.4M |
| 2025-02-27 |
13.20 |
13.20 |
11.20 |
11.24 |
43.4M |
| 2025-02-26 |
11.56 |
12.06 |
11.56 |
12.06 |
6.8M |
| 2025-02-25 |
10.75 |
11.10 |
10.69 |
10.96 |
7.4M |
| 2025-02-24 |
10.74 |
10.88 |
10.51 |
10.88 |
8.5M |
| 2025-02-21 |
10.74 |
10.81 |
10.61 |
10.74 |
7.3M |
| 2025-02-20 |
10.70 |
10.83 |
10.68 |
10.76 |
7.6M |
| 2025-02-19 |
10.40 |
10.72 |
10.32 |
10.71 |
8.0M |
| 2025-02-18 |
10.62 |
10.73 |
10.35 |
10.40 |
4.9M |
| 2025-02-17 |
10.34 |
10.62 |
10.30 |
10.61 |
6.0M |
| 2025-02-14 |
10.31 |
10.51 |
10.27 |
10.37 |
4.9M |
| 2025-02-13 |
10.70 |
10.75 |
10.39 |
10.39 |
7.1M |
| 2025-02-12 |
10.58 |
10.79 |
10.55 |
10.73 |
7.0M |
| 2025-02-11 |
10.50 |
10.67 |
10.34 |
10.64 |
8.4M |
| 2025-02-10 |
10.31 |
10.52 |
10.31 |
10.51 |
7.4M |
| 2025-02-07 |
10.43 |
10.59 |
10.30 |
10.42 |
11.5M |
| 2025-02-06 |
10.26 |
10.48 |
10.26 |
10.48 |
9.6M |
| 2025-02-05 |
10.38 |
10.40 |
10.12 |
10.35 |
7.5M |
| 2025-01-27 |
10.33 |
10.54 |
10.18 |
10.26 |
8.5M |
| 2025-01-24 |
10.21 |
10.37 |
10.05 |
10.32 |
9.9M |
| 2025-01-23 |
10.39 |
10.85 |
10.14 |
10.14 |
13.6M |
| 2025-01-22 |
10.12 |
10.33 |
10.04 |
10.25 |
15.7M |
| 2025-01-21 |
11.05 |
11.05 |
10.20 |
10.49 |
30.6M |
| 2025-01-20 |
10.90 |
10.90 |
10.90 |
10.90 |
5.4M |
| 2025-01-17 |
9.80 |
10.00 |
9.80 |
9.91 |
9.5M |
| 2025-01-16 |
9.85 |
9.94 |
9.65 |
9.89 |
13.2M |
| 2025-01-15 |
9.81 |
10.10 |
9.75 |
9.80 |
22.6M |
| 2025-01-14 |
8.96 |
9.76 |
8.96 |
9.76 |
9.6M |
| 2025-01-13 |
8.63 |
8.93 |
8.41 |
8.87 |
4.3M |
| 2025-01-10 |
9.05 |
9.19 |
8.77 |
8.77 |
4.6M |
| 2025-01-09 |
8.90 |
9.15 |
8.88 |
9.06 |
4.4M |
| 2025-01-08 |
8.88 |
9.10 |
8.61 |
8.95 |
5.0M |
| 2025-01-07 |
8.51 |
8.89 |
8.51 |
8.88 |
4.4M |
| 2025-01-06 |
8.57 |
8.80 |
8.17 |
8.51 |
4.3M |
| 2025-01-03 |
9.17 |
9.27 |
8.50 |
8.57 |
7.7M |
| 2025-01-02 |
9.22 |
9.50 |
9.12 |
9.17 |
5.7M |