| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.38 |
15.78 |
15.38 |
15.62 |
5,145.2K |
| 09:35 |
15.61 |
15.66 |
15.50 |
15.53 |
1,947.7K |
| 09:40 |
15.52 |
15.59 |
15.44 |
15.56 |
1,645.0K |
| 09:45 |
15.56 |
15.78 |
15.54 |
15.78 |
3,150.0K |
| 09:50 |
15.79 |
15.84 |
15.67 |
15.80 |
3,030.4K |
| 09:55 |
15.81 |
15.84 |
15.70 |
15.75 |
2,538.3K |
| 10:00 |
15.74 |
15.84 |
15.71 |
15.83 |
2,272.6K |
| 10:05 |
15.83 |
16.05 |
15.82 |
15.97 |
5,201.5K |
| 10:10 |
15.96 |
16.04 |
15.88 |
15.95 |
3,026.8K |
| 10:15 |
15.96 |
16.43 |
15.90 |
16.37 |
9,483.1K |
| 10:20 |
16.37 |
16.37 |
16.19 |
16.27 |
3,571.0K |
| 10:25 |
16.26 |
16.40 |
16.26 |
16.31 |
2,471.9K |
| 10:30 |
16.32 |
16.77 |
16.31 |
16.67 |
6,346.8K |
| 10:35 |
16.67 |
16.75 |
16.52 |
16.59 |
3,624.1K |
| 10:40 |
16.58 |
16.69 |
16.50 |
16.58 |
2,348.5K |
| 10:45 |
16.58 |
16.69 |
16.57 |
16.69 |
1,764.2K |
| 10:50 |
16.69 |
16.71 |
16.59 |
16.59 |
1,347.5K |
| 10:55 |
16.59 |
16.59 |
16.38 |
16.39 |
1,313.0K |
| 11:00 |
16.38 |
16.61 |
16.36 |
16.50 |
1,108.7K |
| 11:05 |
16.49 |
16.54 |
16.47 |
16.54 |
528.4K |
| 11:10 |
16.52 |
16.56 |
16.49 |
16.55 |
792.3K |
| 11:15 |
16.54 |
16.60 |
16.46 |
16.46 |
926.0K |
| 11:20 |
16.46 |
16.46 |
16.34 |
16.44 |
734.6K |
| 11:25 |
16.44 |
16.47 |
16.34 |
16.47 |
696.5K |
| 11:30 |
16.46 |
16.46 |
16.46 |
16.46 |
3.8K |
| 13:00 |
16.47 |
16.51 |
16.37 |
16.41 |
656.3K |
| 13:05 |
16.40 |
16.41 |
16.28 |
16.32 |
877.2K |
| 13:10 |
16.34 |
16.40 |
16.30 |
16.39 |
571.4K |
| 13:15 |
16.40 |
16.40 |
16.31 |
16.35 |
502.3K |
| 13:20 |
16.35 |
16.40 |
16.34 |
16.35 |
385.0K |
| 13:25 |
16.35 |
16.37 |
16.28 |
16.29 |
485.1K |
| 13:30 |
16.28 |
16.29 |
16.21 |
16.29 |
959.9K |
| 13:35 |
16.29 |
16.35 |
16.24 |
16.28 |
675.5K |
| 13:40 |
16.28 |
16.30 |
16.26 |
16.29 |
439.4K |
| 13:45 |
16.28 |
16.38 |
16.27 |
16.38 |
516.2K |
| 13:50 |
16.38 |
16.39 |
16.27 |
16.28 |
407.2K |
| 13:55 |
16.30 |
16.38 |
16.22 |
16.22 |
821.7K |
| 14:00 |
16.22 |
16.29 |
16.21 |
16.24 |
786.1K |
| 14:05 |
16.23 |
16.28 |
16.23 |
16.25 |
576.6K |
| 14:10 |
16.25 |
16.25 |
16.09 |
16.09 |
1,082.7K |
| 14:15 |
16.09 |
16.15 |
16.01 |
16.08 |
1,384.9K |
| 14:20 |
16.08 |
16.09 |
16.00 |
16.00 |
1,081.8K |
| 14:25 |
16.00 |
16.02 |
15.94 |
16.00 |
1,341.5K |
| 14:30 |
16.00 |
16.02 |
15.84 |
15.94 |
1,535.7K |
| 14:35 |
15.94 |
16.02 |
15.92 |
16.02 |
1,040.9K |
| 14:40 |
16.03 |
16.10 |
15.97 |
16.02 |
1,215.8K |
| 14:45 |
16.02 |
16.04 |
15.96 |
15.96 |
1,243.2K |
| 14:50 |
15.95 |
15.96 |
15.85 |
15.90 |
2,217.9K |
| 14:55 |
15.89 |
15.90 |
15.88 |
15.89 |
1,547.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.40 |
16.78 |
15.33 |
15.90 |
88.4M |
| 2025-09-25 |
15.78 |
16.13 |
15.45 |
15.45 |
58.0M |
| 2025-09-24 |
16.00 |
16.48 |
15.47 |
16.06 |
84.9M |
| 2025-09-23 |
16.46 |
16.88 |
15.68 |
16.02 |
103.4M |
| 2025-09-22 |
16.88 |
17.80 |
16.48 |
17.70 |
121.1M |
| 2025-09-19 |
16.45 |
17.20 |
16.01 |
16.71 |
123.8M |
| 2025-09-18 |
16.14 |
17.01 |
15.73 |
16.40 |
136.5M |
| 2025-09-17 |
14.18 |
17.08 |
14.01 |
17.05 |
164.8M |
| 2025-09-16 |
14.11 |
14.47 |
13.67 |
14.23 |
38.5M |
| 2025-09-15 |
14.42 |
14.44 |
13.95 |
14.00 |
46.1M |
| 2025-09-12 |
14.65 |
15.35 |
14.42 |
14.68 |
57.0M |
| 2025-09-11 |
14.20 |
14.75 |
14.12 |
14.63 |
49.8M |
| 2025-09-10 |
14.46 |
14.80 |
14.21 |
14.41 |
37.2M |
| 2025-09-09 |
13.84 |
14.82 |
13.55 |
14.60 |
65.2M |
| 2025-09-08 |
13.75 |
14.10 |
13.62 |
13.85 |
33.3M |
| 2025-09-05 |
13.61 |
14.08 |
13.43 |
13.93 |
37.4M |
| 2025-09-04 |
14.66 |
14.69 |
13.35 |
13.60 |
58.5M |
| 2025-09-03 |
14.71 |
15.50 |
14.52 |
14.79 |
49.7M |
| 2025-09-02 |
15.82 |
16.22 |
14.91 |
15.10 |
71.4M |
| 2025-09-01 |
16.60 |
17.68 |
15.83 |
16.15 |
107.9M |
| 2025-08-29 |
15.50 |
16.89 |
15.38 |
16.55 |
101.9M |
| 2025-08-28 |
15.01 |
15.88 |
14.75 |
15.55 |
69.2M |
| 2025-08-27 |
15.37 |
15.68 |
14.88 |
14.88 |
59.4M |
| 2025-08-26 |
16.10 |
16.36 |
15.48 |
15.55 |
72.5M |
| 2025-08-25 |
15.70 |
16.68 |
15.65 |
16.22 |
90.8M |
| 2025-08-22 |
15.58 |
16.25 |
15.42 |
15.46 |
78.1M |
| 2025-08-21 |
17.35 |
17.45 |
15.61 |
15.96 |
95.0M |
| 2025-08-20 |
16.10 |
17.47 |
16.10 |
16.98 |
104.6M |
| 2025-08-19 |
16.22 |
17.63 |
16.22 |
16.28 |
119.1M |
| 2025-08-18 |
16.21 |
18.38 |
15.90 |
16.76 |
161.7M |
| 2025-08-15 |
15.56 |
17.30 |
15.21 |
16.70 |
148.0M |
| 2025-08-14 |
16.63 |
17.00 |
15.20 |
15.23 |
134.2M |
| 2025-08-13 |
17.40 |
17.58 |
16.33 |
17.20 |
148.8M |
| 2025-08-12 |
15.81 |
17.77 |
15.81 |
17.63 |
165.8M |
| 2025-08-11 |
13.94 |
16.79 |
13.94 |
16.44 |
177.5M |
| 2025-08-08 |
14.00 |
15.30 |
13.60 |
13.99 |
146.2M |
| 2025-08-07 |
12.50 |
15.10 |
12.50 |
13.87 |
152.4M |
| 2025-08-06 |
11.94 |
12.73 |
11.72 |
12.60 |
107.5M |
| 2025-08-05 |
10.99 |
12.30 |
10.86 |
11.95 |
100.0M |
| 2025-08-04 |
10.57 |
10.96 |
10.48 |
10.88 |
36.3M |
| 2025-08-01 |
11.01 |
11.20 |
10.66 |
10.69 |
51.7M |
| 2025-07-31 |
11.11 |
11.64 |
10.94 |
11.01 |
58.7M |
| 2025-07-30 |
11.65 |
12.15 |
11.28 |
11.40 |
69.6M |
| 2025-07-29 |
11.54 |
11.89 |
11.28 |
11.75 |
73.7M |
| 2025-07-28 |
11.34 |
12.10 |
11.15 |
11.64 |
80.7M |
| 2025-07-25 |
11.53 |
11.80 |
11.05 |
11.13 |
79.1M |
| 2025-07-24 |
10.01 |
12.03 |
10.01 |
11.61 |
113.1M |
| 2025-07-23 |
10.00 |
10.46 |
10.00 |
10.08 |
37.0M |
| 2025-07-22 |
10.15 |
10.66 |
9.95 |
10.31 |
51.9M |
| 2025-07-21 |
10.52 |
10.56 |
10.18 |
10.22 |
38.9M |
| 2025-07-18 |
10.27 |
10.70 |
10.15 |
10.47 |
47.2M |
| 2025-07-17 |
10.04 |
10.36 |
10.00 |
10.27 |
48.1M |
| 2025-07-16 |
10.00 |
10.19 |
9.71 |
10.04 |
43.3M |
| 2025-07-15 |
9.82 |
10.28 |
9.78 |
10.13 |
48.7M |
| 2025-07-14 |
9.93 |
10.08 |
9.60 |
9.82 |
45.1M |
| 2025-07-11 |
10.00 |
10.48 |
9.80 |
10.12 |
70.1M |
| 2025-07-10 |
11.18 |
11.47 |
10.00 |
10.18 |
122.0M |
| 2025-07-09 |
12.62 |
13.00 |
12.13 |
12.37 |
79.6M |
| 2025-07-08 |
11.70 |
12.78 |
11.61 |
12.76 |
102.8M |
| 2025-07-07 |
11.49 |
12.20 |
11.12 |
11.81 |
77.0M |
| 2025-07-04 |
11.88 |
12.67 |
11.58 |
11.59 |
114.5M |
| 2025-07-03 |
10.95 |
11.70 |
10.91 |
11.70 |
91.2M |
| 2025-07-02 |
11.25 |
11.29 |
10.76 |
10.82 |
49.9M |
| 2025-07-01 |
11.53 |
11.65 |
11.02 |
11.31 |
67.1M |
| 2025-06-30 |
11.60 |
11.95 |
11.19 |
11.72 |
76.1M |
| 2025-06-27 |
11.74 |
12.72 |
11.40 |
11.54 |
117.7M |
| 2025-06-26 |
13.45 |
13.45 |
12.11 |
12.34 |
173.3M |
| 2025-06-25 |
11.10 |
13.55 |
11.10 |
13.55 |
150.8M |
| 2025-06-24 |
10.65 |
11.50 |
10.28 |
11.29 |
106.3M |
| 2025-06-23 |
9.58 |
10.60 |
9.56 |
10.53 |
84.7M |
| 2025-06-20 |
9.79 |
9.94 |
9.33 |
9.54 |
58.6M |
| 2025-06-19 |
10.23 |
10.75 |
9.88 |
9.92 |
90.5M |
| 2025-06-18 |
10.13 |
10.31 |
9.70 |
9.78 |
67.9M |
| 2025-06-17 |
10.69 |
10.80 |
10.00 |
10.13 |
90.1M |
| 2025-06-16 |
10.36 |
11.09 |
10.33 |
11.00 |
89.6M |
| 2025-06-13 |
10.55 |
11.28 |
10.55 |
10.61 |
94.5M |
| 2025-06-12 |
10.93 |
11.32 |
10.55 |
10.69 |
110.3M |
| 2025-06-11 |
12.10 |
12.56 |
10.87 |
11.56 |
149.4M |
| 2025-06-10 |
11.82 |
13.63 |
11.23 |
12.80 |
170.6M |
| 2025-06-09 |
11.10 |
11.78 |
10.29 |
11.75 |
141.9M |
| 2025-06-06 |
10.24 |
11.90 |
10.24 |
11.08 |
162.2M |
| 2025-06-05 |
8.83 |
10.36 |
8.82 |
10.36 |
157.9M |
| 2025-06-04 |
7.10 |
8.63 |
7.10 |
8.63 |
74.7M |
| 2025-06-03 |
7.61 |
7.95 |
7.14 |
7.19 |
77.4M |
| 2025-05-30 |
7.82 |
8.39 |
7.27 |
7.36 |
113.6M |
| 2025-05-29 |
6.14 |
7.34 |
6.11 |
7.34 |
56.1M |
| 2025-05-28 |
6.39 |
6.46 |
6.10 |
6.12 |
28.6M |
| 2025-05-27 |
6.51 |
6.80 |
6.30 |
6.38 |
27.1M |
| 2025-05-26 |
6.72 |
6.75 |
6.20 |
6.58 |
35.5M |
| 2025-05-22 |
6.88 |
6.88 |
6.61 |
6.78 |
18.5M |
| 2025-05-21 |
6.89 |
7.06 |
6.73 |
6.92 |
15.5M |
| 2025-05-20 |
7.32 |
7.43 |
6.80 |
6.87 |
26.1M |
| 2025-05-19 |
7.33 |
7.50 |
7.25 |
7.38 |
17.1M |
| 2025-05-16 |
6.97 |
7.50 |
6.95 |
7.38 |
28.0M |
| 2025-05-15 |
6.95 |
7.18 |
6.92 |
6.98 |
14.9M |
| 2025-05-14 |
6.80 |
7.25 |
6.63 |
7.14 |
24.2M |
| 2025-05-13 |
6.98 |
7.00 |
6.80 |
6.82 |
14.0M |
| 2025-05-12 |
6.70 |
7.03 |
6.55 |
6.99 |
22.3M |
| 2025-05-09 |
6.79 |
7.27 |
6.79 |
6.83 |
25.2M |
| 2025-05-08 |
6.72 |
6.86 |
6.60 |
6.79 |
22.4M |
| 2025-05-07 |
7.00 |
7.31 |
6.64 |
6.83 |
29.8M |
| 2025-05-06 |
6.20 |
6.92 |
6.20 |
6.84 |
25.8M |
| 2025-04-30 |
5.82 |
6.03 |
5.76 |
5.99 |
18.3M |
| 2025-04-29 |
5.90 |
5.90 |
5.71 |
5.76 |
14.9M |
| 2025-04-28 |
5.76 |
6.11 |
5.72 |
5.87 |
24.6M |
| 2025-04-25 |
5.71 |
5.89 |
5.61 |
5.70 |
24.3M |
| 2025-04-24 |
5.68 |
5.96 |
5.68 |
5.77 |
29.3M |
| 2025-04-23 |
5.46 |
5.70 |
5.39 |
5.59 |
34.6M |
| 2025-04-22 |
5.19 |
5.70 |
5.12 |
5.30 |
47.1M |
| 2025-04-21 |
4.77 |
4.82 |
4.64 |
4.79 |
11.2M |
| 2025-04-18 |
4.85 |
4.90 |
4.75 |
4.78 |
10.8M |
| 2025-04-17 |
4.75 |
4.91 |
4.75 |
4.84 |
11.9M |
| 2025-04-16 |
4.72 |
4.82 |
4.61 |
4.74 |
7.8M |
| 2025-04-15 |
4.78 |
4.80 |
4.69 |
4.74 |
6.5M |
| 2025-04-14 |
4.71 |
4.80 |
4.67 |
4.74 |
8.1M |
| 2025-04-11 |
4.58 |
4.75 |
4.58 |
4.68 |
11.5M |
| 2025-04-10 |
4.40 |
4.65 |
4.33 |
4.55 |
14.6M |
| 2025-04-09 |
4.10 |
4.34 |
3.90 |
4.32 |
11.4M |
| 2025-04-08 |
4.10 |
4.28 |
4.02 |
4.15 |
11.4M |
| 2025-04-07 |
4.50 |
4.66 |
3.88 |
4.00 |
19.9M |
| 2025-04-03 |
4.81 |
4.92 |
4.79 |
4.84 |
6.6M |
| 2025-04-02 |
4.74 |
4.91 |
4.70 |
4.84 |
7.5M |
| 2025-04-01 |
4.70 |
4.79 |
4.70 |
4.74 |
6.6M |
| 2025-03-31 |
4.62 |
4.74 |
4.60 |
4.70 |
6.9M |
| 2025-03-28 |
4.83 |
4.84 |
4.73 |
4.76 |
5.3M |
| 2025-03-27 |
4.80 |
4.89 |
4.76 |
4.83 |
6.8M |
| 2025-03-26 |
4.74 |
4.82 |
4.69 |
4.80 |
7.7M |
| 2025-03-25 |
4.68 |
4.79 |
4.67 |
4.73 |
6.4M |
| 2025-03-24 |
4.96 |
4.99 |
4.64 |
4.71 |
14.8M |
| 2025-03-21 |
4.92 |
5.04 |
4.90 |
4.99 |
9.7M |
| 2025-03-20 |
4.98 |
5.02 |
4.93 |
4.93 |
7.2M |
| 2025-03-19 |
5.09 |
5.12 |
4.95 |
5.00 |
11.7M |
| 2025-03-18 |
5.07 |
5.16 |
5.04 |
5.09 |
10.4M |
| 2025-03-17 |
5.13 |
5.25 |
5.06 |
5.08 |
18.7M |
| 2025-03-14 |
4.94 |
5.25 |
4.88 |
5.13 |
22.3M |
| 2025-03-13 |
4.88 |
5.09 |
4.83 |
4.91 |
17.7M |
| 2025-03-12 |
4.76 |
4.90 |
4.73 |
4.85 |
12.9M |
| 2025-03-11 |
4.65 |
4.76 |
4.62 |
4.75 |
8.8M |
| 2025-03-10 |
4.70 |
4.73 |
4.65 |
4.68 |
8.0M |
| 2025-03-07 |
4.78 |
4.80 |
4.71 |
4.72 |
12.3M |
| 2025-03-06 |
4.81 |
4.84 |
4.74 |
4.79 |
10.8M |
| 2025-03-05 |
4.68 |
4.81 |
4.61 |
4.77 |
13.0M |
| 2025-03-04 |
4.75 |
4.78 |
4.65 |
4.68 |
10.9M |
| 2025-03-03 |
4.79 |
4.90 |
4.69 |
4.73 |
17.5M |
| 2025-02-28 |
4.66 |
4.95 |
4.64 |
4.76 |
25.9M |
| 2025-02-27 |
4.63 |
4.72 |
4.57 |
4.69 |
14.6M |
| 2025-02-26 |
4.63 |
4.67 |
4.57 |
4.63 |
11.1M |
| 2025-02-25 |
4.50 |
4.78 |
4.48 |
4.63 |
22.6M |
| 2025-02-24 |
4.51 |
4.55 |
4.43 |
4.47 |
9.7M |
| 2025-02-21 |
4.50 |
4.59 |
4.39 |
4.54 |
14.4M |
| 2025-02-20 |
4.50 |
4.54 |
4.47 |
4.48 |
6.6M |
| 2025-02-19 |
4.44 |
4.55 |
4.43 |
4.52 |
7.9M |
| 2025-02-18 |
4.56 |
4.58 |
4.43 |
4.45 |
8.3M |
| 2025-02-17 |
4.51 |
4.65 |
4.51 |
4.56 |
11.6M |
| 2025-02-14 |
4.46 |
4.54 |
4.46 |
4.51 |
8.4M |
| 2025-02-13 |
4.58 |
4.60 |
4.48 |
4.48 |
10.5M |
| 2025-02-12 |
4.50 |
4.65 |
4.48 |
4.60 |
10.5M |
| 2025-02-11 |
4.54 |
4.56 |
4.49 |
4.50 |
8.3M |
| 2025-02-10 |
4.38 |
4.54 |
4.38 |
4.54 |
12.2M |
| 2025-02-07 |
4.35 |
4.44 |
4.34 |
4.37 |
9.5M |
| 2025-02-06 |
4.31 |
4.37 |
4.30 |
4.35 |
7.1M |
| 2025-02-05 |
4.31 |
4.38 |
4.28 |
4.33 |
5.8M |
| 2025-01-27 |
4.25 |
4.33 |
4.20 |
4.26 |
7.3M |
| 2025-01-24 |
4.16 |
4.22 |
4.16 |
4.20 |
6.0M |
| 2025-01-23 |
4.25 |
4.32 |
4.15 |
4.15 |
10.7M |
| 2025-01-22 |
4.33 |
4.35 |
4.13 |
4.23 |
15.2M |
| 2025-01-21 |
4.49 |
4.53 |
4.43 |
4.45 |
7.3M |
| 2025-01-20 |
4.54 |
4.57 |
4.45 |
4.46 |
9.4M |
| 2025-01-17 |
4.49 |
4.54 |
4.46 |
4.49 |
7.6M |
| 2025-01-16 |
4.51 |
4.57 |
4.47 |
4.52 |
9.7M |
| 2025-01-15 |
4.44 |
4.54 |
4.39 |
4.50 |
12.8M |
| 2025-01-14 |
4.24 |
4.49 |
4.24 |
4.45 |
12.2M |
| 2025-01-13 |
4.08 |
4.36 |
4.08 |
4.26 |
7.0M |
| 2025-01-10 |
4.37 |
4.39 |
4.19 |
4.19 |
7.1M |
| 2025-01-09 |
4.42 |
4.46 |
4.33 |
4.36 |
9.3M |
| 2025-01-08 |
4.28 |
4.53 |
4.25 |
4.45 |
16.7M |
| 2025-01-07 |
4.21 |
4.29 |
4.18 |
4.28 |
7.9M |
| 2025-01-06 |
4.16 |
4.25 |
4.12 |
4.20 |
7.3M |
| 2025-01-03 |
4.26 |
4.44 |
4.06 |
4.19 |
14.5M |
| 2025-01-02 |
4.32 |
4.43 |
4.19 |
4.24 |
12.0M |