| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
17.00 |
17.00 |
16.90 |
16.93 |
200.6K |
| 09:35 |
16.92 |
17.04 |
16.92 |
17.02 |
74.3K |
| 09:40 |
17.00 |
17.07 |
16.99 |
17.04 |
73.7K |
| 09:45 |
17.03 |
17.04 |
16.95 |
17.00 |
168.0K |
| 09:50 |
16.96 |
16.97 |
16.88 |
16.89 |
110.6K |
| 09:55 |
16.89 |
16.89 |
16.82 |
16.86 |
96.7K |
| 10:00 |
16.86 |
16.89 |
16.82 |
16.89 |
89.0K |
| 10:05 |
16.87 |
16.93 |
16.87 |
16.93 |
42.4K |
| 10:10 |
16.92 |
16.95 |
16.90 |
16.95 |
60.6K |
| 10:15 |
16.94 |
16.96 |
16.92 |
16.94 |
25.4K |
| 10:20 |
16.93 |
16.94 |
16.91 |
16.93 |
50.1K |
| 10:25 |
16.94 |
16.99 |
16.94 |
16.97 |
101.1K |
| 10:30 |
16.97 |
16.98 |
16.95 |
16.95 |
24.3K |
| 10:35 |
16.94 |
16.96 |
16.90 |
16.95 |
24.1K |
| 10:40 |
16.93 |
16.95 |
16.90 |
16.95 |
35.0K |
| 10:45 |
16.95 |
17.01 |
16.90 |
17.01 |
46.0K |
| 10:50 |
17.00 |
17.00 |
16.96 |
16.96 |
24.3K |
| 10:55 |
16.96 |
16.97 |
16.93 |
16.95 |
15.2K |
| 11:00 |
16.95 |
16.97 |
16.94 |
16.96 |
15.5K |
| 11:05 |
16.96 |
16.98 |
16.96 |
16.97 |
36.1K |
| 11:10 |
16.97 |
16.97 |
16.94 |
16.95 |
23.0K |
| 11:15 |
16.96 |
16.97 |
16.94 |
16.94 |
14.3K |
| 11:20 |
16.93 |
16.94 |
16.91 |
16.91 |
10.8K |
| 11:25 |
16.91 |
16.92 |
16.90 |
16.91 |
7.0K |
| 13:00 |
16.90 |
16.90 |
16.87 |
16.87 |
29.5K |
| 13:05 |
16.87 |
16.90 |
16.86 |
16.90 |
14.0K |
| 13:10 |
16.91 |
16.91 |
16.90 |
16.90 |
19.3K |
| 13:15 |
16.91 |
16.91 |
16.88 |
16.88 |
26.6K |
| 13:20 |
16.89 |
16.91 |
16.88 |
16.89 |
29.3K |
| 13:25 |
16.89 |
16.90 |
16.88 |
16.90 |
16.2K |
| 13:30 |
16.89 |
16.89 |
16.87 |
16.88 |
22.1K |
| 13:35 |
16.89 |
16.89 |
16.87 |
16.89 |
11.6K |
| 13:40 |
16.88 |
16.88 |
16.86 |
16.88 |
36.9K |
| 13:45 |
16.87 |
16.91 |
16.86 |
16.91 |
42.3K |
| 13:50 |
16.90 |
16.90 |
16.86 |
16.87 |
23.7K |
| 13:55 |
16.87 |
16.87 |
16.83 |
16.85 |
59.2K |
| 14:00 |
16.81 |
16.85 |
16.81 |
16.85 |
243.3K |
| 14:05 |
16.86 |
16.86 |
16.84 |
16.86 |
12.9K |
| 14:10 |
16.86 |
16.86 |
16.83 |
16.83 |
10.4K |
| 14:15 |
16.83 |
16.86 |
16.83 |
16.86 |
29.7K |
| 14:20 |
16.85 |
16.87 |
16.83 |
16.84 |
42.0K |
| 14:25 |
16.83 |
16.83 |
16.78 |
16.80 |
187.6K |
| 14:30 |
16.81 |
16.82 |
16.79 |
16.79 |
79.6K |
| 14:35 |
16.79 |
16.82 |
16.78 |
16.79 |
80.0K |
| 14:40 |
16.79 |
16.83 |
16.78 |
16.83 |
72.7K |
| 14:45 |
16.83 |
16.85 |
16.80 |
16.83 |
103.9K |
| 14:50 |
16.82 |
16.82 |
16.79 |
16.80 |
108.8K |
| 14:55 |
16.80 |
16.80 |
16.78 |
16.78 |
54.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.75 |
16.75 |
16.45 |
16.61 |
2.7M |
| 2025-09-26 |
17.00 |
17.07 |
16.76 |
16.76 |
2.8M |
| 2025-09-25 |
17.23 |
17.29 |
16.97 |
17.07 |
3.6M |
| 2025-09-24 |
16.71 |
17.30 |
16.60 |
17.22 |
5.9M |
| 2025-09-23 |
16.83 |
17.06 |
16.29 |
16.71 |
4.6M |
| 2025-09-22 |
17.01 |
17.05 |
16.71 |
16.87 |
2.9M |
| 2025-09-19 |
16.78 |
17.38 |
16.77 |
17.01 |
4.1M |
| 2025-09-18 |
17.16 |
17.16 |
16.69 |
16.79 |
5.3M |
| 2025-09-17 |
17.15 |
17.33 |
17.00 |
17.16 |
4.6M |
| 2025-09-16 |
16.64 |
17.53 |
16.64 |
17.10 |
9.2M |
| 2025-09-15 |
16.75 |
16.81 |
16.58 |
16.65 |
3.5M |
| 2025-09-12 |
16.85 |
16.90 |
16.64 |
16.73 |
3.2M |
| 2025-09-11 |
16.61 |
16.89 |
16.47 |
16.85 |
3.3M |
| 2025-09-10 |
16.80 |
16.98 |
16.59 |
16.70 |
2.8M |
| 2025-09-09 |
17.15 |
17.15 |
16.67 |
16.84 |
3.0M |
| 2025-09-08 |
16.99 |
17.18 |
16.85 |
17.15 |
3.5M |
| 2025-09-05 |
16.78 |
17.00 |
16.76 |
16.93 |
3.5M |
| 2025-09-04 |
17.09 |
17.15 |
16.48 |
16.75 |
4.4M |
| 2025-09-03 |
17.28 |
17.48 |
16.85 |
16.99 |
4.4M |
| 2025-09-02 |
17.91 |
17.99 |
17.06 |
17.18 |
7.5M |
| 2025-09-01 |
17.74 |
18.08 |
17.74 |
17.91 |
3.9M |
| 2025-08-29 |
17.87 |
17.87 |
17.49 |
17.70 |
4.8M |
| 2025-08-28 |
17.75 |
18.08 |
17.50 |
18.02 |
5.4M |
| 2025-08-27 |
18.31 |
18.42 |
17.66 |
17.67 |
5.8M |
| 2025-08-26 |
18.21 |
18.58 |
18.09 |
18.29 |
6.1M |
| 2025-08-25 |
18.20 |
18.53 |
18.16 |
18.29 |
6.3M |
| 2025-08-22 |
18.42 |
18.42 |
18.09 |
18.21 |
5.3M |
| 2025-08-21 |
18.70 |
18.70 |
18.25 |
18.30 |
4.8M |
| 2025-08-20 |
18.40 |
18.53 |
18.22 |
18.50 |
5.4M |
| 2025-08-19 |
18.71 |
18.72 |
18.32 |
18.39 |
9.8M |
| 2025-08-18 |
19.13 |
19.18 |
18.55 |
18.68 |
14.8M |
| 2025-08-15 |
19.00 |
19.29 |
18.75 |
19.13 |
12.0M |
| 2025-08-14 |
18.83 |
19.54 |
18.57 |
19.20 |
19.6M |
| 2025-08-13 |
17.68 |
19.45 |
17.60 |
19.02 |
27.2M |
| 2025-08-12 |
17.50 |
17.89 |
17.18 |
17.68 |
12.2M |
| 2025-08-11 |
16.93 |
17.37 |
16.92 |
17.28 |
5.8M |
| 2025-08-08 |
17.14 |
17.18 |
16.94 |
16.96 |
4.6M |
| 2025-08-07 |
17.10 |
17.27 |
17.04 |
17.14 |
5.9M |
| 2025-08-06 |
17.06 |
17.20 |
16.88 |
17.09 |
5.9M |
| 2025-08-05 |
16.74 |
17.18 |
16.69 |
17.09 |
6.7M |
| 2025-08-04 |
16.55 |
16.85 |
16.50 |
16.75 |
3.9M |
| 2025-08-01 |
16.51 |
16.70 |
16.48 |
16.57 |
3.5M |
| 2025-07-31 |
16.63 |
17.06 |
16.45 |
16.51 |
6.6M |
| 2025-07-30 |
16.96 |
17.10 |
16.70 |
16.74 |
7.4M |
| 2025-07-29 |
17.06 |
17.10 |
16.87 |
16.98 |
5.4M |
| 2025-07-28 |
17.38 |
17.38 |
16.94 |
17.10 |
7.1M |
| 2025-07-25 |
16.74 |
17.32 |
16.74 |
17.24 |
14.1M |
| 2025-07-24 |
16.74 |
16.84 |
16.65 |
16.74 |
5.4M |
| 2025-07-23 |
16.60 |
17.06 |
16.57 |
16.72 |
8.8M |
| 2025-07-22 |
16.89 |
16.95 |
16.64 |
16.70 |
6.1M |
| 2025-07-21 |
16.81 |
16.96 |
16.72 |
16.83 |
5.2M |
| 2025-07-18 |
16.84 |
16.90 |
16.66 |
16.86 |
5.2M |
| 2025-07-17 |
16.70 |
16.80 |
16.50 |
16.79 |
4.3M |
| 2025-07-16 |
16.50 |
16.84 |
16.43 |
16.73 |
5.4M |
| 2025-07-15 |
16.92 |
16.96 |
16.43 |
16.51 |
8.7M |
| 2025-07-14 |
16.77 |
16.98 |
16.74 |
16.93 |
6.3M |
| 2025-07-11 |
16.80 |
16.90 |
16.63 |
16.79 |
7.8M |
| 2025-07-10 |
16.76 |
16.84 |
16.63 |
16.78 |
7.3M |
| 2025-07-09 |
16.93 |
17.00 |
16.70 |
16.76 |
10.0M |
| 2025-07-08 |
16.82 |
17.15 |
16.66 |
16.96 |
13.4M |
| 2025-07-07 |
16.70 |
17.17 |
16.56 |
16.81 |
15.1M |
| 2025-07-04 |
16.91 |
17.44 |
16.63 |
16.68 |
23.7M |
| 2025-07-03 |
18.00 |
18.50 |
17.21 |
17.23 |
42.1M |
| 2025-07-02 |
21.30 |
21.30 |
18.68 |
18.95 |
57.4M |
| 2025-07-01 |
18.98 |
19.36 |
18.52 |
19.36 |
21.6M |
| 2025-06-30 |
16.58 |
17.60 |
16.51 |
17.60 |
10.6M |
| 2025-06-27 |
16.01 |
16.19 |
15.92 |
16.00 |
4.8M |
| 2025-06-26 |
16.15 |
16.32 |
16.02 |
16.04 |
8.9M |
| 2025-06-25 |
16.36 |
16.95 |
15.70 |
16.15 |
17.6M |
| 2025-06-24 |
15.69 |
16.39 |
15.63 |
16.35 |
14.2M |
| 2025-06-23 |
15.37 |
15.83 |
15.10 |
15.78 |
9.1M |
| 2025-06-20 |
14.90 |
15.99 |
14.76 |
15.74 |
13.6M |
| 2025-06-19 |
15.13 |
15.25 |
14.80 |
14.90 |
3.8M |
| 2025-06-18 |
15.26 |
15.56 |
15.11 |
15.17 |
5.3M |
| 2025-06-17 |
15.26 |
15.59 |
15.07 |
15.26 |
7.1M |
| 2025-06-16 |
15.50 |
15.75 |
15.29 |
15.46 |
7.9M |
| 2025-06-13 |
15.08 |
15.68 |
14.91 |
15.57 |
8.9M |
| 2025-06-12 |
14.89 |
15.45 |
14.72 |
15.24 |
7.0M |
| 2025-06-11 |
14.94 |
15.02 |
14.75 |
14.81 |
3.1M |
| 2025-06-10 |
15.37 |
15.38 |
14.75 |
14.78 |
4.6M |
| 2025-06-09 |
14.60 |
15.35 |
14.44 |
15.26 |
7.5M |
| 2025-06-06 |
14.56 |
14.68 |
14.41 |
14.59 |
2.5M |
| 2025-06-05 |
14.75 |
14.75 |
14.38 |
14.51 |
3.8M |
| 2025-06-04 |
14.80 |
14.92 |
14.58 |
14.63 |
3.5M |
| 2025-06-03 |
14.45 |
14.92 |
14.33 |
14.75 |
4.0M |
| 2025-05-30 |
14.87 |
14.97 |
14.37 |
14.47 |
4.1M |
| 2025-05-29 |
14.83 |
15.25 |
14.83 |
14.94 |
3.9M |
| 2025-05-28 |
15.28 |
15.34 |
14.68 |
14.82 |
5.6M |
| 2025-05-27 |
15.50 |
15.65 |
15.17 |
15.29 |
7.4M |
| 2025-05-26 |
15.13 |
15.85 |
15.13 |
15.58 |
12.3M |
| 2025-05-23 |
14.55 |
15.47 |
14.51 |
15.01 |
7.0M |
| 2025-05-22 |
14.80 |
14.96 |
14.55 |
14.60 |
3.4M |
| 2025-05-21 |
15.15 |
15.17 |
14.83 |
14.93 |
3.8M |
| 2025-05-20 |
15.39 |
15.39 |
15.11 |
15.19 |
3.3M |
| 2025-05-19 |
15.26 |
15.64 |
15.02 |
15.26 |
5.0M |
| 2025-05-16 |
15.17 |
15.45 |
15.10 |
15.32 |
3.6M |
| 2025-05-15 |
15.13 |
15.30 |
14.96 |
15.10 |
3.0M |
| 2025-05-14 |
22.27 |
22.45 |
21.87 |
21.94 |
3.1M |
| 2025-05-13 |
22.40 |
22.47 |
21.90 |
22.29 |
3.6M |
| 2025-05-12 |
21.78 |
22.30 |
21.57 |
22.27 |
4.5M |
| 2025-05-09 |
21.80 |
21.84 |
21.41 |
21.49 |
2.2M |
| 2025-05-08 |
21.49 |
22.14 |
21.49 |
21.90 |
3.5M |
| 2025-05-07 |
21.64 |
21.80 |
21.31 |
21.67 |
3.4M |
| 2025-05-06 |
21.30 |
21.86 |
21.08 |
21.64 |
3.6M |
| 2025-04-30 |
20.66 |
21.15 |
20.47 |
20.98 |
3.3M |
| 2025-04-29 |
20.56 |
21.18 |
20.50 |
20.76 |
2.8M |
| 2025-04-28 |
20.79 |
20.80 |
20.40 |
20.56 |
2.9M |
| 2025-04-25 |
21.21 |
21.35 |
20.37 |
20.71 |
6.8M |
| 2025-04-24 |
21.80 |
22.02 |
21.42 |
21.63 |
4.3M |
| 2025-04-23 |
21.50 |
22.37 |
21.32 |
22.00 |
5.9M |
| 2025-04-22 |
21.14 |
21.93 |
20.89 |
21.60 |
6.4M |
| 2025-04-21 |
21.08 |
21.29 |
20.66 |
21.14 |
4.2M |
| 2025-04-18 |
20.87 |
21.28 |
20.80 |
21.09 |
4.9M |
| 2025-04-17 |
19.90 |
21.56 |
19.88 |
21.08 |
7.1M |
| 2025-04-16 |
20.51 |
20.53 |
19.83 |
20.05 |
3.2M |
| 2025-04-15 |
20.27 |
20.74 |
20.27 |
20.52 |
3.7M |
| 2025-04-14 |
19.91 |
20.75 |
19.87 |
20.29 |
5.9M |
| 2025-04-11 |
18.71 |
19.80 |
18.58 |
19.47 |
4.1M |
| 2025-04-10 |
18.50 |
19.08 |
18.42 |
18.84 |
4.8M |
| 2025-04-09 |
17.86 |
18.50 |
16.38 |
18.30 |
6.0M |
| 2025-04-08 |
19.00 |
19.48 |
17.55 |
18.20 |
7.9M |
| 2025-04-07 |
20.09 |
20.60 |
19.26 |
19.26 |
6.0M |
| 2025-04-03 |
20.61 |
21.43 |
20.60 |
21.40 |
7.6M |
| 2025-04-02 |
21.48 |
21.76 |
20.99 |
21.06 |
8.1M |
| 2025-04-01 |
20.78 |
21.63 |
20.37 |
21.63 |
11.8M |
| 2025-03-31 |
21.00 |
21.99 |
20.41 |
20.66 |
12.9M |
| 2025-03-28 |
22.18 |
24.00 |
21.33 |
21.50 |
20.2M |
| 2025-03-27 |
19.79 |
21.82 |
19.65 |
21.82 |
12.6M |
| 2025-03-26 |
19.20 |
19.87 |
19.18 |
19.84 |
2.2M |
| 2025-03-25 |
19.13 |
19.41 |
18.98 |
19.30 |
1.3M |
| 2025-03-24 |
19.37 |
19.40 |
18.80 |
19.13 |
1.8M |
| 2025-03-21 |
19.58 |
19.69 |
19.28 |
19.39 |
1.5M |
| 2025-03-20 |
19.77 |
19.83 |
19.63 |
19.66 |
1.2M |
| 2025-03-19 |
19.90 |
19.93 |
19.68 |
19.76 |
1.2M |
| 2025-03-18 |
20.05 |
20.10 |
19.80 |
19.85 |
1.7M |
| 2025-03-17 |
19.71 |
20.13 |
19.67 |
19.93 |
2.8M |
| 2025-03-14 |
19.20 |
19.77 |
19.15 |
19.59 |
2.1M |
| 2025-03-13 |
19.18 |
19.30 |
19.07 |
19.22 |
1.5M |
| 2025-03-12 |
19.34 |
19.50 |
19.13 |
19.25 |
1.4M |
| 2025-03-11 |
19.18 |
19.34 |
19.03 |
19.34 |
1.4M |
| 2025-03-10 |
19.40 |
19.62 |
19.33 |
19.37 |
1.2M |
| 2025-03-07 |
19.41 |
19.59 |
19.33 |
19.43 |
1.4M |
| 2025-03-06 |
19.55 |
19.74 |
19.50 |
19.54 |
1.8M |
| 2025-03-05 |
19.62 |
19.73 |
19.40 |
19.50 |
1.4M |
| 2025-03-04 |
19.50 |
19.76 |
19.39 |
19.68 |
1.7M |
| 2025-03-03 |
19.33 |
19.64 |
19.28 |
19.57 |
1.9M |
| 2025-02-28 |
19.58 |
19.62 |
19.17 |
19.19 |
1.9M |
| 2025-02-27 |
19.78 |
19.88 |
19.37 |
19.62 |
1.9M |
| 2025-02-26 |
19.59 |
19.96 |
19.50 |
19.86 |
2.3M |
| 2025-02-25 |
19.45 |
19.83 |
19.33 |
19.58 |
2.0M |
| 2025-02-24 |
19.55 |
19.62 |
19.41 |
19.56 |
1.7M |
| 2025-02-21 |
19.55 |
19.60 |
19.34 |
19.55 |
2.1M |
| 2025-02-20 |
19.15 |
19.59 |
19.07 |
19.59 |
2.4M |
| 2025-02-19 |
18.68 |
19.15 |
18.66 |
19.15 |
1.5M |
| 2025-02-18 |
19.23 |
19.32 |
18.60 |
18.68 |
1.6M |
| 2025-02-17 |
19.38 |
19.38 |
19.06 |
19.21 |
1.6M |
| 2025-02-14 |
19.34 |
19.49 |
19.13 |
19.19 |
1.5M |
| 2025-02-13 |
19.63 |
19.77 |
19.31 |
19.35 |
2.4M |
| 2025-02-12 |
19.67 |
19.69 |
19.49 |
19.66 |
1.5M |
| 2025-02-11 |
19.62 |
19.65 |
19.42 |
19.59 |
1.3M |
| 2025-02-10 |
19.41 |
19.62 |
19.28 |
19.61 |
2.0M |
| 2025-02-07 |
19.25 |
19.52 |
19.20 |
19.40 |
2.1M |
| 2025-02-06 |
18.95 |
19.31 |
18.83 |
19.25 |
1.7M |
| 2025-02-05 |
18.90 |
19.14 |
18.86 |
18.97 |
1.2M |
| 2025-01-27 |
19.25 |
19.36 |
18.93 |
18.97 |
1.1M |
| 2025-01-24 |
19.08 |
19.65 |
18.99 |
19.16 |
2.3M |
| 2025-01-23 |
19.10 |
19.33 |
18.98 |
19.03 |
1.6M |
| 2025-01-22 |
19.10 |
19.16 |
18.88 |
18.94 |
0.9M |
| 2025-01-21 |
19.00 |
19.17 |
18.86 |
19.06 |
1.3M |
| 2025-01-20 |
18.97 |
19.10 |
18.85 |
18.96 |
1.1M |
| 2025-01-17 |
18.80 |
19.05 |
18.66 |
18.83 |
0.9M |
| 2025-01-16 |
18.84 |
19.13 |
18.60 |
18.83 |
1.4M |
| 2025-01-15 |
18.75 |
19.09 |
18.60 |
18.85 |
1.7M |
| 2025-01-14 |
18.39 |
18.81 |
18.34 |
18.75 |
1.5M |
| 2025-01-13 |
18.00 |
18.40 |
17.70 |
18.29 |
1.3M |
| 2025-01-10 |
18.60 |
18.74 |
18.07 |
18.13 |
1.1M |
| 2025-01-09 |
18.59 |
18.80 |
18.44 |
18.61 |
1.2M |
| 2025-01-08 |
18.53 |
18.67 |
17.90 |
18.55 |
1.6M |
| 2025-01-07 |
18.45 |
18.67 |
18.00 |
18.67 |
1.4M |
| 2025-01-06 |
18.10 |
18.79 |
17.73 |
18.45 |
2.4M |
| 2025-01-03 |
18.88 |
19.00 |
18.08 |
18.10 |
2.0M |
| 2025-01-02 |
19.19 |
19.48 |
18.71 |
18.84 |
2.2M |