| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.03 |
16.03 |
15.95 |
15.96 |
679.6K |
| 09:35 |
15.96 |
16.00 |
15.96 |
15.96 |
530.4K |
| 09:40 |
15.96 |
15.99 |
15.96 |
15.98 |
311.8K |
| 09:45 |
15.98 |
16.00 |
15.96 |
15.97 |
283.6K |
| 09:50 |
15.97 |
15.97 |
15.93 |
15.95 |
541.3K |
| 09:55 |
15.94 |
15.95 |
15.92 |
15.93 |
316.4K |
| 10:00 |
15.94 |
15.95 |
15.92 |
15.94 |
192.1K |
| 10:05 |
15.94 |
15.99 |
15.94 |
15.98 |
167.0K |
| 10:10 |
15.99 |
15.99 |
15.96 |
15.99 |
125.2K |
| 10:15 |
16.00 |
16.02 |
15.99 |
16.00 |
218.8K |
| 10:20 |
16.01 |
16.02 |
15.97 |
16.01 |
147.8K |
| 10:25 |
16.01 |
16.03 |
16.00 |
16.00 |
190.9K |
| 10:30 |
16.01 |
16.01 |
16.00 |
16.00 |
59.9K |
| 10:35 |
16.00 |
16.02 |
15.98 |
16.01 |
220.5K |
| 10:40 |
16.01 |
16.03 |
16.00 |
16.02 |
104.7K |
| 10:45 |
16.01 |
16.03 |
16.00 |
16.02 |
99.9K |
| 10:50 |
16.02 |
16.03 |
16.01 |
16.02 |
46.0K |
| 10:55 |
16.02 |
16.04 |
16.02 |
16.03 |
86.1K |
| 11:00 |
16.03 |
16.05 |
16.03 |
16.05 |
58.2K |
| 11:05 |
16.04 |
16.06 |
16.04 |
16.05 |
85.3K |
| 11:10 |
16.04 |
16.06 |
16.03 |
16.06 |
131.8K |
| 11:15 |
16.05 |
16.07 |
16.04 |
16.05 |
300.8K |
| 11:20 |
16.04 |
16.06 |
16.04 |
16.05 |
140.3K |
| 11:25 |
16.05 |
16.07 |
16.04 |
16.06 |
131.3K |
| 13:00 |
16.07 |
16.07 |
16.04 |
16.04 |
191.8K |
| 13:05 |
16.05 |
16.08 |
16.04 |
16.08 |
286.1K |
| 13:10 |
16.08 |
16.08 |
16.07 |
16.07 |
116.2K |
| 13:15 |
16.08 |
16.10 |
16.08 |
16.10 |
104.4K |
| 13:20 |
16.09 |
16.10 |
16.08 |
16.08 |
190.5K |
| 13:25 |
16.08 |
16.08 |
16.06 |
16.08 |
122.9K |
| 13:30 |
16.07 |
16.07 |
16.06 |
16.07 |
85.4K |
| 13:35 |
16.07 |
16.08 |
16.06 |
16.06 |
184.7K |
| 13:40 |
16.06 |
16.08 |
16.06 |
16.06 |
141.0K |
| 13:45 |
16.07 |
16.09 |
16.06 |
16.09 |
153.3K |
| 13:50 |
16.08 |
16.09 |
16.05 |
16.06 |
86.9K |
| 13:55 |
16.06 |
16.07 |
16.03 |
16.03 |
114.3K |
| 14:00 |
16.04 |
16.06 |
16.03 |
16.06 |
182.6K |
| 14:05 |
16.07 |
16.07 |
16.04 |
16.06 |
81.4K |
| 14:10 |
16.06 |
16.06 |
16.03 |
16.04 |
84.8K |
| 14:15 |
16.04 |
16.07 |
16.04 |
16.06 |
119.5K |
| 14:20 |
16.05 |
16.07 |
16.04 |
16.05 |
75.0K |
| 14:25 |
16.05 |
16.06 |
16.03 |
16.06 |
257.1K |
| 14:30 |
16.05 |
16.07 |
16.05 |
16.06 |
351.7K |
| 14:35 |
16.07 |
16.07 |
16.05 |
16.06 |
200.5K |
| 14:40 |
16.05 |
16.07 |
16.04 |
16.07 |
86.7K |
| 14:45 |
16.07 |
16.08 |
16.05 |
16.06 |
196.5K |
| 14:50 |
16.06 |
16.07 |
16.05 |
16.07 |
311.3K |
| 14:55 |
16.07 |
16.07 |
16.05 |
16.06 |
108.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.06 |
16.07 |
15.87 |
15.95 |
16.5M |
| 2025-09-26 |
16.04 |
16.10 |
15.92 |
16.05 |
9.1M |
| 2025-09-25 |
16.20 |
16.20 |
16.03 |
16.06 |
9.6M |
| 2025-09-24 |
16.00 |
16.17 |
15.95 |
16.17 |
10.7M |
| 2025-09-23 |
16.13 |
16.13 |
15.83 |
16.01 |
14.0M |
| 2025-09-22 |
16.22 |
16.34 |
16.02 |
16.12 |
15.3M |
| 2025-09-19 |
16.29 |
16.35 |
16.18 |
16.22 |
16.2M |
| 2025-09-18 |
16.54 |
16.59 |
16.21 |
16.34 |
31.0M |
| 2025-09-17 |
16.78 |
16.85 |
16.55 |
16.55 |
26.0M |
| 2025-09-16 |
16.68 |
16.73 |
16.57 |
16.73 |
15.0M |
| 2025-09-15 |
16.75 |
16.84 |
16.63 |
16.67 |
14.9M |
| 2025-09-12 |
16.91 |
16.98 |
16.72 |
16.78 |
16.4M |
| 2025-09-11 |
16.70 |
16.92 |
16.50 |
16.91 |
18.2M |
| 2025-09-10 |
16.80 |
16.89 |
16.66 |
16.68 |
11.8M |
| 2025-09-09 |
16.93 |
17.02 |
16.75 |
16.89 |
17.1M |
| 2025-09-08 |
16.78 |
17.03 |
16.77 |
16.93 |
24.0M |
| 2025-09-05 |
16.49 |
16.83 |
16.37 |
16.83 |
18.3M |
| 2025-09-04 |
16.79 |
16.83 |
16.30 |
16.50 |
23.5M |
| 2025-09-03 |
16.96 |
17.06 |
16.67 |
16.73 |
21.1M |
| 2025-09-02 |
17.17 |
17.28 |
16.82 |
16.99 |
27.1M |
| 2025-09-01 |
17.11 |
17.35 |
17.10 |
17.18 |
30.3M |
| 2025-08-29 |
17.36 |
17.48 |
17.07 |
17.10 |
32.5M |
| 2025-08-28 |
17.82 |
17.86 |
16.95 |
17.33 |
49.3M |
| 2025-08-27 |
17.80 |
18.39 |
17.53 |
17.60 |
48.1M |
| 2025-08-26 |
17.37 |
17.95 |
17.30 |
17.72 |
41.1M |
| 2025-08-25 |
17.01 |
17.45 |
17.01 |
17.36 |
34.8M |
| 2025-08-22 |
17.00 |
17.03 |
16.80 |
16.97 |
16.8M |
| 2025-08-21 |
16.94 |
17.15 |
16.89 |
16.98 |
21.2M |
| 2025-08-20 |
16.83 |
16.89 |
16.69 |
16.89 |
16.4M |
| 2025-08-19 |
16.79 |
17.05 |
16.76 |
16.83 |
23.9M |
| 2025-08-18 |
16.84 |
17.00 |
16.72 |
16.79 |
25.5M |
| 2025-08-15 |
16.70 |
16.84 |
16.62 |
16.78 |
16.8M |
| 2025-08-14 |
17.12 |
17.14 |
16.71 |
16.71 |
17.6M |
| 2025-08-13 |
17.10 |
17.14 |
16.81 |
16.99 |
21.5M |
| 2025-08-12 |
16.78 |
17.54 |
16.78 |
17.06 |
36.6M |
| 2025-08-11 |
16.59 |
16.78 |
16.56 |
16.77 |
14.2M |
| 2025-08-08 |
16.65 |
16.77 |
16.51 |
16.61 |
11.1M |
| 2025-08-07 |
16.74 |
16.89 |
16.63 |
16.65 |
13.1M |
| 2025-08-06 |
16.81 |
17.08 |
16.66 |
16.76 |
18.1M |
| 2025-08-05 |
16.72 |
17.02 |
16.68 |
16.77 |
22.4M |
| 2025-08-04 |
16.53 |
17.00 |
16.35 |
16.69 |
29.5M |
| 2025-08-01 |
16.54 |
16.91 |
16.53 |
16.64 |
16.0M |
| 2025-07-31 |
16.77 |
16.81 |
16.48 |
16.58 |
17.6M |
| 2025-07-30 |
16.76 |
17.00 |
16.65 |
16.80 |
19.5M |
| 2025-07-29 |
16.75 |
16.82 |
16.50 |
16.82 |
18.7M |
| 2025-07-28 |
16.80 |
16.90 |
16.68 |
16.72 |
15.6M |
| 2025-07-25 |
16.80 |
17.09 |
16.76 |
16.80 |
23.4M |
| 2025-07-24 |
16.37 |
17.04 |
16.37 |
16.92 |
37.6M |
| 2025-07-23 |
16.43 |
16.57 |
16.35 |
16.36 |
15.7M |
| 2025-07-22 |
16.28 |
16.51 |
16.27 |
16.46 |
15.1M |
| 2025-07-21 |
16.23 |
16.37 |
16.21 |
16.30 |
12.6M |
| 2025-07-18 |
16.22 |
16.26 |
16.15 |
16.25 |
10.9M |
| 2025-07-17 |
16.09 |
16.24 |
16.03 |
16.22 |
15.9M |
| 2025-07-16 |
15.99 |
16.10 |
15.95 |
16.09 |
13.4M |
| 2025-07-15 |
16.06 |
16.10 |
15.88 |
15.95 |
12.2M |
| 2025-07-14 |
15.91 |
16.13 |
15.91 |
16.06 |
12.8M |
| 2025-07-11 |
15.85 |
16.01 |
15.80 |
15.94 |
18.6M |
| 2025-07-10 |
15.74 |
15.87 |
15.73 |
15.85 |
13.7M |
| 2025-07-09 |
15.89 |
15.92 |
15.75 |
15.79 |
13.5M |
| 2025-07-08 |
15.78 |
15.95 |
15.78 |
15.86 |
9.1M |
| 2025-07-07 |
15.85 |
15.99 |
15.81 |
15.82 |
8.7M |
| 2025-07-04 |
15.89 |
15.92 |
15.80 |
15.84 |
9.0M |
| 2025-07-03 |
15.73 |
15.95 |
15.69 |
15.88 |
14.3M |
| 2025-07-02 |
15.77 |
15.80 |
15.65 |
15.73 |
9.6M |
| 2025-07-01 |
15.67 |
15.82 |
15.65 |
15.77 |
10.9M |
| 2025-06-30 |
15.70 |
15.73 |
15.61 |
15.67 |
9.3M |
| 2025-06-27 |
15.68 |
15.79 |
15.66 |
15.67 |
8.8M |
| 2025-06-26 |
15.76 |
15.76 |
15.66 |
15.69 |
7.9M |
| 2025-06-25 |
15.72 |
15.80 |
15.63 |
15.78 |
10.0M |
| 2025-06-24 |
15.55 |
15.71 |
15.52 |
15.69 |
11.2M |
| 2025-06-23 |
15.47 |
15.55 |
15.28 |
15.52 |
12.5M |
| 2025-06-20 |
15.51 |
15.57 |
15.46 |
15.51 |
7.5M |
| 2025-06-19 |
15.61 |
15.67 |
15.46 |
15.50 |
12.7M |
| 2025-06-18 |
15.78 |
15.78 |
15.50 |
15.60 |
14.2M |
| 2025-06-17 |
15.80 |
16.14 |
15.70 |
15.80 |
21.3M |
| 2025-06-16 |
16.03 |
16.08 |
15.85 |
15.89 |
27.1M |
| 2025-06-13 |
16.50 |
16.92 |
16.04 |
16.12 |
63.3M |
| 2025-06-12 |
16.36 |
16.57 |
16.33 |
16.52 |
20.1M |
| 2025-06-11 |
16.29 |
16.47 |
16.27 |
16.40 |
18.0M |
| 2025-06-10 |
16.33 |
16.37 |
16.17 |
16.29 |
15.5M |
| 2025-06-09 |
16.20 |
16.40 |
16.13 |
16.33 |
18.2M |
| 2025-06-06 |
16.22 |
16.34 |
16.12 |
16.16 |
13.7M |
| 2025-06-05 |
16.30 |
16.35 |
16.15 |
16.21 |
8.6M |
| 2025-06-04 |
16.24 |
16.29 |
16.14 |
16.27 |
10.5M |
| 2025-06-03 |
16.01 |
16.24 |
16.00 |
16.24 |
10.8M |
| 2025-05-30 |
16.12 |
16.22 |
16.08 |
16.11 |
7.3M |
| 2025-05-29 |
15.93 |
16.15 |
15.85 |
16.15 |
7.8M |
| 2025-05-28 |
15.92 |
15.98 |
15.87 |
15.91 |
3.6M |
| 2025-05-27 |
15.84 |
16.03 |
15.81 |
15.96 |
6.3M |
| 2025-05-26 |
15.83 |
15.92 |
15.72 |
15.85 |
8.0M |
| 2025-05-23 |
16.10 |
16.18 |
15.87 |
15.87 |
10.8M |
| 2025-05-22 |
16.31 |
16.32 |
16.07 |
16.09 |
8.2M |
| 2025-05-21 |
16.32 |
16.52 |
16.28 |
16.32 |
11.0M |
| 2025-05-20 |
16.14 |
16.36 |
16.14 |
16.34 |
9.4M |
| 2025-05-19 |
16.24 |
16.25 |
16.11 |
16.13 |
5.7M |
| 2025-05-16 |
16.14 |
16.27 |
16.00 |
16.25 |
10.2M |
| 2025-05-15 |
16.28 |
16.34 |
16.18 |
16.18 |
7.0M |
| 2025-05-14 |
16.38 |
16.40 |
16.22 |
16.31 |
9.0M |
| 2025-05-13 |
16.37 |
16.45 |
16.34 |
16.42 |
7.7M |
| 2025-05-12 |
16.39 |
16.40 |
16.25 |
16.36 |
9.2M |
| 2025-05-09 |
16.47 |
16.50 |
16.36 |
16.40 |
6.4M |
| 2025-05-08 |
16.42 |
16.49 |
16.41 |
16.45 |
7.2M |
| 2025-05-07 |
16.57 |
16.63 |
16.41 |
16.50 |
10.8M |
| 2025-05-06 |
16.45 |
16.48 |
16.26 |
16.48 |
13.2M |
| 2025-04-30 |
16.35 |
16.44 |
16.33 |
16.38 |
7.4M |
| 2025-04-29 |
16.34 |
16.48 |
16.30 |
16.35 |
8.0M |
| 2025-04-28 |
16.48 |
16.80 |
16.27 |
16.37 |
15.2M |
| 2025-04-25 |
16.41 |
16.53 |
16.22 |
16.26 |
11.8M |
| 2025-04-24 |
16.14 |
16.47 |
16.07 |
16.37 |
13.4M |
| 2025-04-23 |
16.35 |
16.40 |
16.05 |
16.11 |
11.4M |
| 2025-04-22 |
16.33 |
16.50 |
16.27 |
16.35 |
11.2M |
| 2025-04-21 |
16.13 |
16.36 |
15.99 |
16.32 |
10.8M |
| 2025-04-18 |
16.16 |
16.32 |
16.06 |
16.11 |
7.6M |
| 2025-04-17 |
16.11 |
16.27 |
16.08 |
16.16 |
8.3M |
| 2025-04-16 |
16.30 |
16.36 |
15.97 |
16.20 |
14.9M |
| 2025-04-15 |
16.55 |
16.57 |
16.28 |
16.45 |
14.0M |
| 2025-04-14 |
16.53 |
16.80 |
16.43 |
16.55 |
16.9M |
| 2025-04-11 |
16.80 |
17.00 |
16.50 |
16.55 |
21.0M |
| 2025-04-10 |
16.93 |
17.21 |
16.76 |
16.80 |
32.1M |
| 2025-04-09 |
16.77 |
17.28 |
16.48 |
17.08 |
44.1M |
| 2025-04-08 |
16.45 |
16.82 |
15.95 |
16.77 |
46.0M |
| 2025-04-07 |
16.75 |
17.40 |
16.04 |
16.45 |
72.7M |
| 2025-04-03 |
15.91 |
16.25 |
15.88 |
16.25 |
11.1M |
| 2025-04-02 |
16.15 |
16.18 |
15.94 |
16.01 |
8.2M |
| 2025-04-01 |
15.57 |
16.24 |
15.55 |
16.18 |
22.9M |
| 2025-03-31 |
15.87 |
15.90 |
15.42 |
15.53 |
16.0M |
| 2025-03-28 |
16.02 |
16.27 |
16.02 |
16.03 |
9.8M |
| 2025-03-27 |
15.95 |
16.09 |
15.88 |
16.08 |
7.0M |
| 2025-03-26 |
16.05 |
16.11 |
15.96 |
16.00 |
5.2M |
| 2025-03-25 |
15.91 |
16.09 |
15.85 |
16.07 |
6.1M |
| 2025-03-24 |
15.99 |
16.05 |
15.78 |
15.94 |
7.3M |
| 2025-03-21 |
16.10 |
16.18 |
15.91 |
15.94 |
7.8M |
| 2025-03-20 |
16.22 |
16.29 |
16.08 |
16.10 |
7.7M |
| 2025-03-19 |
16.35 |
16.40 |
16.21 |
16.23 |
7.3M |
| 2025-03-18 |
16.39 |
16.49 |
16.25 |
16.37 |
8.2M |
| 2025-03-17 |
16.18 |
16.41 |
16.12 |
16.37 |
13.9M |
| 2025-03-14 |
15.85 |
16.12 |
15.85 |
16.11 |
11.5M |
| 2025-03-13 |
15.96 |
15.98 |
15.83 |
15.91 |
6.1M |
| 2025-03-12 |
16.07 |
16.07 |
15.93 |
15.94 |
6.1M |
| 2025-03-11 |
15.86 |
16.01 |
15.85 |
16.01 |
6.6M |
| 2025-03-10 |
15.97 |
16.06 |
15.88 |
16.00 |
7.0M |
| 2025-03-07 |
15.99 |
15.99 |
15.83 |
15.88 |
7.0M |
| 2025-03-06 |
15.88 |
16.05 |
15.79 |
16.00 |
9.0M |
| 2025-03-05 |
15.98 |
15.99 |
15.77 |
15.81 |
6.8M |
| 2025-03-04 |
15.80 |
16.02 |
15.78 |
15.93 |
6.1M |
| 2025-03-03 |
15.79 |
16.06 |
15.77 |
15.85 |
8.0M |
| 2025-02-28 |
16.05 |
16.14 |
15.76 |
15.79 |
10.5M |
| 2025-02-27 |
16.01 |
16.16 |
15.90 |
16.05 |
8.6M |
| 2025-02-26 |
15.89 |
16.05 |
15.85 |
16.02 |
8.7M |
| 2025-02-25 |
16.11 |
16.11 |
15.85 |
15.87 |
12.4M |
| 2025-02-24 |
16.37 |
16.40 |
16.18 |
16.22 |
11.0M |
| 2025-02-21 |
16.42 |
16.58 |
16.22 |
16.38 |
9.9M |
| 2025-02-20 |
16.35 |
16.64 |
16.30 |
16.41 |
9.1M |
| 2025-02-19 |
16.25 |
16.42 |
16.18 |
16.38 |
7.6M |
| 2025-02-18 |
16.58 |
16.58 |
16.25 |
16.30 |
8.3M |
| 2025-02-17 |
16.53 |
16.79 |
16.40 |
16.63 |
12.5M |
| 2025-02-14 |
16.15 |
16.72 |
16.12 |
16.53 |
15.5M |
| 2025-02-13 |
16.25 |
16.28 |
16.11 |
16.17 |
8.7M |
| 2025-02-12 |
16.45 |
16.50 |
16.15 |
16.26 |
13.0M |
| 2025-02-11 |
16.60 |
16.60 |
16.37 |
16.46 |
8.6M |
| 2025-02-10 |
16.30 |
16.65 |
16.30 |
16.60 |
11.6M |
| 2025-02-07 |
16.31 |
16.40 |
16.19 |
16.29 |
10.9M |
| 2025-02-06 |
16.38 |
16.45 |
16.19 |
16.30 |
9.5M |
| 2025-02-05 |
16.05 |
16.39 |
15.88 |
16.38 |
13.9M |
| 2025-01-27 |
15.75 |
15.97 |
15.75 |
15.81 |
5.8M |
| 2025-01-24 |
15.70 |
15.81 |
15.66 |
15.75 |
5.8M |
| 2025-01-23 |
15.97 |
16.04 |
15.76 |
15.76 |
6.5M |
| 2025-01-22 |
15.82 |
15.89 |
15.68 |
15.85 |
4.8M |
| 2025-01-21 |
15.95 |
16.16 |
15.77 |
15.89 |
5.8M |
| 2025-01-20 |
15.89 |
15.99 |
15.75 |
15.76 |
5.3M |
| 2025-01-17 |
15.75 |
15.89 |
15.62 |
15.78 |
5.1M |
| 2025-01-16 |
15.94 |
16.14 |
15.79 |
15.86 |
6.5M |
| 2025-01-15 |
15.88 |
15.96 |
15.74 |
15.92 |
6.2M |
| 2025-01-14 |
15.59 |
15.97 |
15.51 |
15.93 |
9.2M |
| 2025-01-13 |
15.70 |
15.75 |
15.50 |
15.58 |
7.8M |
| 2025-01-10 |
16.09 |
16.20 |
15.79 |
15.79 |
7.5M |
| 2025-01-09 |
16.20 |
16.33 |
16.10 |
16.11 |
5.7M |
| 2025-01-08 |
16.28 |
16.53 |
16.06 |
16.29 |
9.3M |
| 2025-01-07 |
16.43 |
16.43 |
16.00 |
16.30 |
9.2M |
| 2025-01-06 |
16.16 |
16.68 |
16.16 |
16.43 |
12.7M |
| 2025-01-03 |
16.21 |
16.38 |
16.02 |
16.08 |
8.5M |
| 2025-01-02 |
16.81 |
16.95 |
16.13 |
16.21 |
14.9M |