| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.51 |
15.55 |
15.37 |
15.37 |
78.0K |
| 09:35 |
15.35 |
15.35 |
15.23 |
15.31 |
80.0K |
| 09:40 |
15.35 |
15.35 |
15.34 |
15.34 |
17.0K |
| 09:45 |
15.30 |
15.36 |
15.25 |
15.36 |
65.0K |
| 09:50 |
15.37 |
15.42 |
15.37 |
15.42 |
36.0K |
| 09:55 |
15.40 |
15.60 |
15.38 |
15.60 |
39.0K |
| 10:00 |
15.59 |
15.66 |
15.55 |
15.57 |
186.0K |
| 10:05 |
15.57 |
15.61 |
15.52 |
15.61 |
127.0K |
| 10:10 |
15.59 |
15.59 |
15.56 |
15.56 |
20.0K |
| 10:25 |
15.57 |
15.61 |
15.55 |
15.56 |
49.0K |
| 10:30 |
15.55 |
15.55 |
15.52 |
15.52 |
44.0K |
| 10:35 |
15.51 |
15.51 |
15.49 |
15.49 |
41.0K |
| 10:40 |
15.41 |
15.42 |
15.40 |
15.40 |
41.0K |
| 10:45 |
15.39 |
15.39 |
15.34 |
15.39 |
133.0K |
| 10:50 |
15.40 |
15.46 |
15.31 |
15.31 |
74.0K |
| 10:55 |
15.30 |
15.30 |
15.23 |
15.25 |
115.0K |
| 11:00 |
15.28 |
15.29 |
15.26 |
15.29 |
29.0K |
| 11:05 |
15.36 |
15.39 |
15.36 |
15.39 |
26.0K |
| 11:10 |
15.42 |
15.45 |
15.41 |
15.41 |
6.0K |
| 11:15 |
15.40 |
15.45 |
15.40 |
15.45 |
18.0K |
| 11:20 |
15.39 |
15.39 |
15.34 |
15.34 |
66.0K |
| 11:25 |
15.41 |
15.45 |
15.41 |
15.44 |
4.0K |
| 11:30 |
15.43 |
15.43 |
15.33 |
15.35 |
70.0K |
| 11:35 |
15.40 |
15.44 |
15.40 |
15.42 |
17.0K |
| 11:40 |
15.46 |
15.46 |
15.46 |
15.46 |
4.0K |
| 11:45 |
15.48 |
15.50 |
15.48 |
15.50 |
4.0K |
| 11:50 |
15.51 |
15.51 |
15.47 |
15.47 |
4.0K |
| 11:55 |
15.52 |
15.55 |
15.47 |
15.55 |
15.0K |
| 13:00 |
15.52 |
15.52 |
15.46 |
15.46 |
70.0K |
| 13:05 |
15.47 |
15.49 |
15.47 |
15.49 |
0.0K |
| 13:10 |
15.55 |
15.55 |
15.50 |
15.50 |
5.0K |
| 13:15 |
15.54 |
15.54 |
15.46 |
15.46 |
33.0K |
| 13:20 |
15.48 |
15.48 |
15.48 |
15.48 |
5.0K |
| 13:25 |
15.48 |
15.52 |
15.48 |
15.52 |
9.0K |
| 13:30 |
15.50 |
15.52 |
15.48 |
15.52 |
8.0K |
| 13:35 |
15.52 |
15.54 |
15.49 |
15.49 |
24.0K |
| 13:40 |
15.48 |
15.49 |
15.45 |
15.45 |
25.0K |
| 13:45 |
15.44 |
15.44 |
15.42 |
15.42 |
12.0K |
| 13:50 |
15.38 |
15.41 |
15.38 |
15.41 |
51.0K |
| 14:00 |
15.45 |
15.47 |
15.45 |
15.47 |
4.0K |
| 14:05 |
15.42 |
15.45 |
15.42 |
15.42 |
5.0K |
| 14:10 |
15.43 |
15.46 |
15.43 |
15.46 |
7.0K |
| 14:15 |
15.47 |
15.47 |
15.47 |
15.47 |
5.0K |
| 14:20 |
15.48 |
15.51 |
15.48 |
15.51 |
9.0K |
| 14:25 |
15.50 |
15.51 |
15.49 |
15.51 |
2.0K |
| 14:30 |
15.45 |
15.47 |
15.45 |
15.47 |
21.0K |
| 14:35 |
15.49 |
15.51 |
15.49 |
15.51 |
16.0K |
| 14:40 |
15.50 |
15.51 |
15.49 |
15.50 |
9.0K |
| 14:45 |
15.51 |
15.51 |
15.50 |
15.50 |
6.0K |
| 14:50 |
15.51 |
15.51 |
15.51 |
15.51 |
3.0K |
| 14:55 |
15.50 |
15.52 |
15.50 |
15.52 |
10.0K |
| 15:00 |
15.46 |
15.46 |
15.46 |
15.46 |
15.0K |
| 15:05 |
15.41 |
15.41 |
15.41 |
15.41 |
10.0K |
| 15:10 |
15.41 |
15.41 |
15.38 |
15.39 |
65.0K |
| 15:15 |
15.36 |
15.37 |
15.30 |
15.33 |
298.0K |
| 15:20 |
15.37 |
15.37 |
15.37 |
15.37 |
3.0K |
| 15:25 |
15.33 |
15.40 |
15.33 |
15.40 |
13.0K |
| 15:30 |
15.37 |
15.38 |
15.34 |
15.34 |
10.0K |
| 15:35 |
15.38 |
15.38 |
15.34 |
15.34 |
19.0K |
| 15:40 |
15.29 |
15.30 |
15.24 |
15.30 |
32.0K |
| 15:45 |
15.31 |
15.32 |
15.30 |
15.30 |
17.0K |
| 15:50 |
15.31 |
15.32 |
15.30 |
15.31 |
26.0K |
| 15:55 |
15.32 |
15.33 |
15.30 |
15.33 |
92.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
15.40 |
15.66 |
15.22 |
15.33 |
2.3M |
| 2025-10-02 |
15.71 |
16.15 |
15.39 |
15.51 |
6.1M |
| 2025-09-30 |
14.50 |
15.85 |
14.50 |
15.69 |
10.7M |
| 2025-09-29 |
13.96 |
14.77 |
13.88 |
14.52 |
3.4M |
| 2025-09-26 |
13.96 |
14.20 |
13.62 |
14.01 |
8.2M |
| 2025-09-25 |
14.20 |
14.72 |
13.85 |
14.06 |
7.0M |
| 2025-09-24 |
14.98 |
15.09 |
14.03 |
14.26 |
10.3M |
| 2025-09-23 |
15.55 |
15.93 |
14.84 |
15.14 |
6.3M |
| 2025-09-22 |
15.38 |
15.91 |
15.11 |
15.60 |
5.9M |
| 2025-09-19 |
15.46 |
15.89 |
15.05 |
15.36 |
26.6M |
| 2025-09-18 |
15.63 |
16.05 |
15.31 |
15.46 |
7.5M |
| 2025-09-17 |
15.82 |
15.82 |
15.28 |
15.63 |
6.4M |
| 2025-09-16 |
16.48 |
16.48 |
15.21 |
15.82 |
11.3M |
| 2025-09-15 |
16.38 |
16.80 |
16.06 |
16.48 |
6.1M |
| 2025-09-12 |
16.44 |
16.80 |
16.10 |
16.38 |
8.2M |
| 2025-09-11 |
15.15 |
16.52 |
15.01 |
16.44 |
27.0M |
| 2025-09-10 |
17.21 |
17.88 |
17.05 |
17.21 |
12.0M |
| 2025-09-09 |
17.90 |
17.93 |
16.70 |
17.15 |
13.6M |
| 2025-09-08 |
17.30 |
17.98 |
16.70 |
17.89 |
13.6M |
| 2025-09-05 |
16.02 |
17.26 |
15.80 |
17.13 |
12.5M |
| 2025-09-04 |
16.02 |
16.22 |
15.53 |
15.99 |
12.2M |
| 2025-09-03 |
15.46 |
16.31 |
15.28 |
16.08 |
13.7M |
| 2025-09-02 |
15.08 |
15.16 |
14.25 |
14.73 |
7.2M |
| 2025-09-01 |
15.04 |
15.67 |
14.72 |
14.99 |
12.7M |
| 2025-08-29 |
13.18 |
15.00 |
12.60 |
14.72 |
33.6M |
| 2025-08-28 |
12.85 |
13.55 |
12.62 |
12.70 |
12.5M |
| 2025-08-27 |
13.30 |
13.31 |
12.70 |
12.85 |
8.0M |
| 2025-08-26 |
12.39 |
13.40 |
12.13 |
13.40 |
17.3M |
| 2025-08-25 |
12.58 |
12.73 |
11.89 |
12.39 |
10.6M |
| 2025-08-22 |
12.12 |
12.63 |
12.08 |
12.44 |
7.1M |
| 2025-08-21 |
11.52 |
12.12 |
11.37 |
12.11 |
6.4M |
| 2025-08-20 |
12.12 |
12.12 |
11.18 |
11.52 |
10.4M |
| 2025-08-19 |
12.79 |
12.79 |
12.15 |
12.23 |
6.9M |
| 2025-08-18 |
12.00 |
12.86 |
12.00 |
12.61 |
13.5M |
| 2025-08-15 |
11.55 |
12.25 |
11.44 |
12.19 |
11.1M |
| 2025-08-14 |
11.30 |
11.72 |
11.13 |
11.55 |
8.1M |
| 2025-08-13 |
10.56 |
11.45 |
10.25 |
11.26 |
32.2M |
| 2025-08-12 |
11.02 |
11.17 |
10.50 |
10.77 |
6.9M |
| 2025-08-11 |
10.42 |
10.99 |
10.05 |
10.99 |
14.7M |
| 2025-08-08 |
9.52 |
10.42 |
9.31 |
10.40 |
16.1M |
| 2025-08-07 |
9.50 |
9.72 |
9.12 |
9.50 |
5.7M |
| 2025-08-06 |
9.65 |
9.65 |
9.25 |
9.47 |
4.6M |
| 2025-08-05 |
9.00 |
9.68 |
8.89 |
9.67 |
9.3M |
| 2025-08-04 |
9.02 |
9.04 |
8.62 |
8.92 |
5.7M |
| 2025-08-01 |
9.40 |
9.40 |
8.79 |
9.02 |
10.9M |
| 2025-07-31 |
10.32 |
10.40 |
9.38 |
9.40 |
14.7M |
| 2025-07-30 |
10.30 |
10.50 |
9.80 |
10.30 |
13.4M |
| 2025-07-29 |
9.75 |
10.66 |
9.58 |
10.24 |
28.6M |
| 2025-07-28 |
9.74 |
9.84 |
8.85 |
9.60 |
20.8M |
| 2025-07-25 |
8.94 |
9.73 |
8.62 |
9.61 |
27.6M |
| 2025-07-24 |
8.68 |
8.92 |
8.41 |
8.89 |
8.1M |
| 2025-07-23 |
8.88 |
9.10 |
8.47 |
8.62 |
8.9M |
| 2025-07-22 |
9.03 |
9.22 |
8.75 |
8.80 |
10.4M |
| 2025-07-21 |
8.99 |
9.15 |
8.80 |
9.04 |
10.3M |
| 2025-07-18 |
8.47 |
9.12 |
8.19 |
8.99 |
16.6M |
| 2025-07-17 |
7.91 |
8.68 |
7.90 |
8.30 |
11.8M |
| 2025-07-16 |
7.82 |
7.95 |
7.57 |
7.91 |
7.1M |
| 2025-07-15 |
7.95 |
7.95 |
7.60 |
7.83 |
4.5M |
| 2025-07-14 |
7.92 |
7.92 |
7.52 |
7.79 |
4.8M |
| 2025-07-11 |
8.20 |
8.20 |
7.72 |
7.74 |
5.6M |
| 2025-07-10 |
7.98 |
8.08 |
7.77 |
7.96 |
4.0M |
| 2025-07-09 |
7.91 |
8.14 |
7.71 |
7.92 |
7.0M |
| 2025-07-08 |
8.16 |
8.37 |
7.90 |
7.91 |
7.0M |
| 2025-07-07 |
8.30 |
8.38 |
8.12 |
8.16 |
3.8M |
| 2025-07-04 |
8.45 |
8.72 |
8.10 |
8.39 |
7.3M |
| 2025-07-03 |
8.46 |
8.66 |
8.18 |
8.45 |
7.1M |
| 2025-07-02 |
8.49 |
8.68 |
8.25 |
8.46 |
7.6M |
| 2025-06-30 |
8.31 |
8.77 |
8.16 |
8.48 |
25.8M |
| 2025-06-27 |
8.60 |
8.73 |
8.03 |
8.27 |
6.9M |
| 2025-06-26 |
8.62 |
8.62 |
8.20 |
8.45 |
5.0M |
| 2025-06-25 |
9.06 |
9.38 |
8.56 |
8.64 |
9.7M |
| 2025-06-24 |
8.74 |
9.10 |
8.50 |
8.91 |
9.1M |
| 2025-06-23 |
8.12 |
9.04 |
8.01 |
8.75 |
18.3M |
| 2025-06-20 |
7.79 |
8.02 |
7.65 |
7.79 |
5.0M |
| 2025-06-19 |
8.22 |
8.36 |
7.67 |
7.79 |
7.4M |
| 2025-06-18 |
7.90 |
8.24 |
7.75 |
8.22 |
13.1M |
| 2025-06-17 |
9.31 |
9.36 |
7.63 |
7.76 |
25.6M |
| 2025-06-16 |
8.78 |
9.39 |
8.57 |
9.18 |
14.1M |
| 2025-06-13 |
9.30 |
9.30 |
8.52 |
8.66 |
7.9M |
| 2025-06-12 |
9.05 |
9.44 |
8.94 |
9.05 |
9.0M |
| 2025-06-11 |
9.10 |
9.10 |
8.80 |
9.05 |
8.9M |
| 2025-06-10 |
8.39 |
9.20 |
8.13 |
9.18 |
19.2M |
| 2025-06-09 |
8.04 |
8.44 |
7.76 |
8.33 |
9.0M |
| 2025-06-06 |
7.90 |
8.04 |
7.58 |
7.96 |
8.5M |
| 2025-06-05 |
8.75 |
8.75 |
7.72 |
7.89 |
20.5M |
| 2025-06-04 |
9.09 |
9.24 |
8.63 |
8.75 |
7.7M |
| 2025-06-03 |
9.21 |
9.46 |
8.92 |
9.09 |
6.9M |
| 2025-06-02 |
8.81 |
9.32 |
8.47 |
9.31 |
7.7M |
| 2025-05-30 |
8.75 |
9.30 |
8.75 |
8.93 |
20.5M |
| 2025-05-29 |
8.40 |
8.85 |
8.31 |
8.74 |
7.1M |
| 2025-05-28 |
8.50 |
8.59 |
8.20 |
8.38 |
5.2M |
| 2025-05-27 |
8.40 |
8.64 |
8.28 |
8.50 |
16.7M |
| 2025-05-26 |
8.85 |
8.85 |
8.28 |
8.40 |
10.3M |
| 2025-05-23 |
9.20 |
9.32 |
8.78 |
8.81 |
12.9M |
| 2025-05-22 |
9.78 |
9.78 |
8.98 |
9.15 |
13.3M |
| 2025-05-21 |
9.80 |
9.95 |
9.54 |
9.70 |
10.9M |
| 2025-05-20 |
8.97 |
9.85 |
8.97 |
9.80 |
13.5M |
| 2025-05-19 |
9.25 |
9.25 |
8.92 |
8.97 |
3.8M |
| 2025-05-16 |
9.27 |
9.44 |
9.05 |
9.20 |
6.5M |
| 2025-05-15 |
9.10 |
9.35 |
9.00 |
9.27 |
5.0M |
| 2025-05-14 |
8.86 |
9.22 |
8.75 |
8.95 |
7.3M |
| 2025-05-13 |
8.36 |
8.92 |
8.33 |
8.83 |
7.4M |
| 2025-05-12 |
8.54 |
8.69 |
7.92 |
8.20 |
13.5M |
| 2025-05-09 |
8.38 |
9.08 |
8.31 |
8.99 |
6.1M |
| 2025-05-08 |
8.34 |
8.46 |
8.16 |
8.44 |
3.8M |
| 2025-05-07 |
8.60 |
8.79 |
8.01 |
8.18 |
10.7M |
| 2025-05-06 |
8.81 |
8.98 |
8.52 |
8.67 |
3.5M |
| 2025-05-02 |
8.60 |
8.84 |
8.52 |
8.81 |
3.4M |
| 2025-04-30 |
8.58 |
8.85 |
8.52 |
8.60 |
6.3M |
| 2025-04-29 |
8.20 |
8.60 |
8.15 |
8.60 |
7.3M |
| 2025-04-28 |
8.07 |
8.66 |
7.85 |
8.34 |
8.8M |
| 2025-04-25 |
8.08 |
8.34 |
7.93 |
8.21 |
9.5M |
| 2025-04-24 |
7.89 |
8.25 |
7.84 |
7.94 |
7.4M |
| 2025-04-23 |
8.20 |
8.35 |
7.82 |
7.85 |
10.4M |
| 2025-04-22 |
7.20 |
8.20 |
7.19 |
8.11 |
9.5M |
| 2025-04-17 |
7.20 |
7.46 |
7.12 |
7.18 |
4.5M |
| 2025-04-16 |
7.62 |
7.70 |
6.90 |
7.18 |
10.1M |
| 2025-04-15 |
7.80 |
7.95 |
7.57 |
7.66 |
5.1M |
| 2025-04-14 |
7.46 |
7.90 |
7.39 |
7.77 |
8.5M |
| 2025-04-11 |
6.30 |
7.38 |
6.30 |
7.15 |
9.1M |
| 2025-04-10 |
6.46 |
6.80 |
6.28 |
6.47 |
10.4M |
| 2025-04-09 |
5.60 |
6.10 |
5.36 |
5.98 |
16.1M |
| 2025-04-08 |
5.55 |
5.95 |
5.45 |
5.90 |
20.3M |
| 2025-04-07 |
6.42 |
6.42 |
5.32 |
5.43 |
38.4M |
| 2025-04-03 |
8.42 |
8.55 |
7.51 |
7.55 |
47.9M |
| 2025-04-02 |
8.70 |
8.89 |
8.50 |
8.70 |
5.8M |
| 2025-04-01 |
8.95 |
9.18 |
8.32 |
8.70 |
12.1M |
| 2025-03-31 |
9.19 |
9.19 |
8.60 |
9.00 |
6.3M |
| 2025-03-28 |
8.65 |
9.28 |
8.45 |
9.18 |
10.9M |
| 2025-03-27 |
8.37 |
8.66 |
8.15 |
8.58 |
6.5M |
| 2025-03-26 |
8.00 |
8.56 |
7.88 |
8.37 |
6.7M |
| 2025-03-25 |
8.24 |
8.95 |
7.88 |
7.93 |
15.3M |
| 2025-03-24 |
9.00 |
10.00 |
8.06 |
8.26 |
42.3M |
| 2025-03-21 |
8.48 |
8.50 |
7.47 |
7.83 |
18.0M |
| 2025-03-20 |
8.60 |
8.63 |
8.12 |
8.47 |
12.3M |
| 2025-03-19 |
8.65 |
8.77 |
8.35 |
8.60 |
7.5M |
| 2025-03-18 |
8.49 |
8.74 |
8.10 |
8.64 |
9.8M |
| 2025-03-17 |
8.02 |
8.49 |
7.81 |
8.32 |
9.7M |
| 2025-03-14 |
8.30 |
8.40 |
7.73 |
8.15 |
13.8M |
| 2025-03-13 |
8.42 |
8.42 |
8.02 |
8.30 |
12.6M |
| 2025-03-12 |
8.60 |
8.94 |
7.65 |
8.40 |
26.8M |
| 2025-03-11 |
7.42 |
8.48 |
7.14 |
8.33 |
16.7M |
| 2025-03-10 |
6.90 |
7.62 |
6.90 |
7.47 |
13.7M |
| 2025-03-07 |
6.60 |
6.80 |
6.44 |
6.77 |
8.8M |
| 2025-03-06 |
6.00 |
6.86 |
6.00 |
6.70 |
16.1M |
| 2025-03-05 |
5.55 |
6.07 |
5.38 |
5.98 |
8.1M |
| 2025-03-04 |
5.37 |
5.57 |
5.16 |
5.47 |
6.4M |
| 2025-03-03 |
5.25 |
5.58 |
5.19 |
5.50 |
7.2M |
| 2025-02-28 |
5.59 |
5.74 |
5.12 |
5.20 |
8.1M |
| 2025-02-27 |
5.50 |
5.81 |
5.37 |
5.59 |
8.9M |
| 2025-02-26 |
5.77 |
5.94 |
5.46 |
5.50 |
8.9M |
| 2025-02-25 |
5.40 |
5.78 |
5.40 |
5.55 |
5.0M |
| 2025-02-24 |
5.50 |
5.82 |
5.05 |
5.71 |
10.1M |
| 2025-02-21 |
5.30 |
5.50 |
5.12 |
5.48 |
6.5M |
| 2025-02-20 |
5.40 |
5.46 |
5.22 |
5.30 |
6.9M |
| 2025-02-19 |
5.03 |
5.50 |
4.92 |
5.45 |
8.5M |
| 2025-02-18 |
4.60 |
5.11 |
4.52 |
5.08 |
10.7M |
| 2025-02-17 |
4.09 |
4.59 |
4.08 |
4.58 |
11.7M |
| 2025-02-14 |
4.10 |
4.14 |
3.78 |
4.02 |
8.9M |
| 2025-02-13 |
4.27 |
4.37 |
3.93 |
4.00 |
9.9M |
| 2025-02-12 |
4.37 |
4.54 |
4.15 |
4.25 |
9.7M |
| 2025-02-11 |
4.25 |
4.35 |
4.14 |
4.30 |
3.7M |
| 2025-02-10 |
3.69 |
4.27 |
3.62 |
4.17 |
11.4M |
| 2025-02-07 |
4.35 |
4.35 |
3.34 |
3.62 |
29.1M |
| 2025-02-06 |
4.16 |
4.47 |
4.07 |
4.23 |
8.3M |
| 2025-02-05 |
3.95 |
4.19 |
3.77 |
4.16 |
6.2M |
| 2025-02-04 |
3.80 |
3.93 |
3.74 |
3.89 |
5.7M |
| 2025-02-03 |
3.61 |
3.80 |
3.61 |
3.74 |
4.0M |
| 2025-01-28 |
3.69 |
3.70 |
3.44 |
3.66 |
3.4M |
| 2025-01-27 |
3.44 |
3.63 |
3.39 |
3.53 |
5.1M |
| 2025-01-24 |
3.22 |
3.41 |
3.09 |
3.40 |
5.1M |
| 2025-01-23 |
3.31 |
3.44 |
3.07 |
3.18 |
9.0M |
| 2025-01-22 |
3.06 |
3.36 |
2.97 |
3.34 |
6.8M |
| 2025-01-21 |
3.06 |
3.06 |
2.90 |
2.98 |
3.4M |
| 2025-01-20 |
2.90 |
3.07 |
2.90 |
3.03 |
3.4M |
| 2025-01-17 |
2.87 |
3.10 |
2.87 |
2.88 |
8.3M |
| 2025-01-16 |
2.62 |
2.93 |
2.59 |
2.84 |
7.1M |
| 2025-01-15 |
2.67 |
2.67 |
2.56 |
2.58 |
3.3M |
| 2025-01-14 |
2.60 |
2.73 |
2.54 |
2.65 |
7.1M |
| 2025-01-13 |
2.42 |
2.85 |
2.42 |
2.67 |
12.6M |
| 2025-01-10 |
2.39 |
2.50 |
2.31 |
2.41 |
5.7M |
| 2025-01-09 |
2.25 |
2.56 |
2.24 |
2.42 |
9.3M |
| 2025-01-08 |
2.31 |
2.35 |
2.14 |
2.24 |
8.5M |
| 2025-01-07 |
2.50 |
2.59 |
2.35 |
2.40 |
6.7M |
| 2025-01-06 |
2.00 |
2.54 |
2.00 |
2.43 |
12.5M |
| 2025-01-03 |
1.83 |
2.18 |
1.83 |
2.08 |
12.2M |
| 2025-01-02 |
1.86 |
2.08 |
1.86 |
1.98 |
11.7M |