| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.70 |
16.73 |
16.66 |
16.70 |
347.3K |
| 09:35 |
16.70 |
16.90 |
16.70 |
16.90 |
310.3K |
| 09:40 |
16.91 |
16.94 |
16.81 |
16.87 |
374.9K |
| 09:45 |
16.87 |
16.88 |
16.81 |
16.86 |
136.8K |
| 09:50 |
16.84 |
16.84 |
16.76 |
16.82 |
195.6K |
| 09:55 |
16.81 |
16.81 |
16.76 |
16.76 |
192.8K |
| 10:00 |
16.77 |
16.77 |
16.71 |
16.71 |
125.3K |
| 10:05 |
16.71 |
16.74 |
16.68 |
16.72 |
150.5K |
| 10:10 |
16.72 |
16.77 |
16.72 |
16.76 |
35.7K |
| 10:15 |
16.75 |
16.75 |
16.69 |
16.70 |
66.8K |
| 10:20 |
16.70 |
16.74 |
16.68 |
16.71 |
86.0K |
| 10:25 |
16.71 |
16.80 |
16.71 |
16.77 |
77.7K |
| 10:30 |
16.76 |
16.85 |
16.75 |
16.85 |
97.3K |
| 10:35 |
16.86 |
16.87 |
16.82 |
16.85 |
175.0K |
| 10:40 |
16.84 |
16.85 |
16.80 |
16.84 |
76.8K |
| 10:45 |
16.85 |
16.87 |
16.82 |
16.82 |
89.9K |
| 10:50 |
16.82 |
16.85 |
16.78 |
16.81 |
63.3K |
| 10:55 |
16.80 |
16.87 |
16.78 |
16.82 |
137.7K |
| 11:00 |
16.82 |
16.84 |
16.79 |
16.83 |
50.1K |
| 11:05 |
16.84 |
16.86 |
16.82 |
16.84 |
46.4K |
| 11:10 |
16.84 |
16.84 |
16.78 |
16.80 |
72.1K |
| 11:15 |
16.80 |
16.82 |
16.78 |
16.81 |
45.5K |
| 11:20 |
16.81 |
16.82 |
16.80 |
16.81 |
27.9K |
| 11:25 |
16.81 |
16.84 |
16.79 |
16.79 |
40.6K |
| 11:30 |
16.79 |
16.79 |
16.79 |
16.79 |
0.2K |
| 13:00 |
16.78 |
16.83 |
16.75 |
16.75 |
277.7K |
| 13:05 |
16.73 |
16.79 |
16.72 |
16.72 |
112.0K |
| 13:10 |
16.71 |
16.72 |
16.65 |
16.67 |
203.8K |
| 13:15 |
16.67 |
16.68 |
16.63 |
16.66 |
132.4K |
| 13:20 |
16.65 |
16.66 |
16.63 |
16.64 |
44.9K |
| 13:25 |
16.63 |
16.64 |
16.60 |
16.61 |
113.0K |
| 13:30 |
16.61 |
16.64 |
16.59 |
16.62 |
150.1K |
| 13:35 |
16.63 |
16.66 |
16.62 |
16.64 |
67.6K |
| 13:40 |
16.64 |
16.68 |
16.64 |
16.67 |
58.3K |
| 13:45 |
16.67 |
16.69 |
16.65 |
16.66 |
109.2K |
| 13:50 |
16.66 |
16.69 |
16.65 |
16.66 |
142.4K |
| 13:55 |
16.66 |
16.69 |
16.65 |
16.68 |
37.4K |
| 14:00 |
16.68 |
16.72 |
16.66 |
16.66 |
62.0K |
| 14:05 |
16.66 |
16.67 |
16.64 |
16.65 |
80.7K |
| 14:10 |
16.65 |
16.67 |
16.64 |
16.66 |
41.3K |
| 14:15 |
16.66 |
16.66 |
16.65 |
16.66 |
37.2K |
| 14:20 |
16.66 |
16.67 |
16.65 |
16.66 |
59.3K |
| 14:25 |
16.67 |
16.71 |
16.66 |
16.71 |
47.5K |
| 14:30 |
16.72 |
16.76 |
16.67 |
16.70 |
189.7K |
| 14:35 |
16.70 |
16.71 |
16.64 |
16.66 |
103.3K |
| 14:40 |
16.65 |
16.67 |
16.62 |
16.64 |
257.4K |
| 14:45 |
16.66 |
16.66 |
16.57 |
16.59 |
247.1K |
| 14:50 |
16.58 |
16.61 |
16.56 |
16.59 |
237.5K |
| 14:55 |
16.59 |
16.60 |
16.56 |
16.58 |
105.6K |
| 15:40 |
16.57 |
16.57 |
16.57 |
16.57 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
16.57 |
16.93 |
16.40 |
16.70 |
6.8M |
| 2025-09-25 |
16.73 |
16.94 |
16.56 |
16.57 |
6.0M |
| 2025-09-24 |
16.44 |
16.82 |
16.37 |
16.78 |
6.8M |
| 2025-09-23 |
16.52 |
16.74 |
16.00 |
16.52 |
8.5M |
| 2025-09-22 |
16.45 |
16.55 |
16.25 |
16.40 |
5.9M |
| 2025-09-19 |
16.60 |
16.77 |
16.34 |
16.44 |
8.0M |
| 2025-09-18 |
17.20 |
17.20 |
16.50 |
16.73 |
10.7M |
| 2025-09-17 |
16.90 |
17.53 |
16.75 |
17.26 |
12.1M |
| 2025-09-16 |
17.10 |
17.24 |
16.65 |
16.90 |
9.4M |
| 2025-09-15 |
16.93 |
17.24 |
16.85 |
17.00 |
9.5M |
| 2025-09-12 |
17.32 |
17.35 |
16.84 |
16.92 |
11.8M |
| 2025-09-11 |
17.51 |
17.54 |
17.14 |
17.32 |
12.7M |
| 2025-09-10 |
17.70 |
17.78 |
17.10 |
17.54 |
13.8M |
| 2025-09-09 |
17.82 |
18.38 |
17.51 |
17.64 |
20.6M |
| 2025-09-08 |
18.67 |
18.78 |
17.61 |
17.94 |
29.1M |
| 2025-09-05 |
17.30 |
19.48 |
17.07 |
18.78 |
38.6M |
| 2025-09-04 |
16.59 |
17.44 |
16.38 |
16.71 |
16.5M |
| 2025-09-03 |
16.64 |
16.90 |
16.30 |
16.54 |
11.3M |
| 2025-09-02 |
17.38 |
17.44 |
16.44 |
16.73 |
15.9M |
| 2025-09-01 |
17.30 |
17.66 |
16.86 |
17.55 |
24.5M |
| 2025-08-29 |
17.18 |
17.88 |
16.93 |
17.38 |
35.9M |
| 2025-08-28 |
15.35 |
16.93 |
15.35 |
16.71 |
44.1M |
| 2025-08-27 |
15.35 |
15.41 |
14.81 |
14.83 |
8.9M |
| 2025-08-26 |
15.11 |
15.33 |
15.02 |
15.23 |
7.5M |
| 2025-08-25 |
15.39 |
15.48 |
15.07 |
15.17 |
8.5M |
| 2025-08-22 |
15.05 |
15.30 |
15.03 |
15.26 |
7.0M |
| 2025-08-21 |
15.28 |
15.33 |
15.01 |
15.10 |
8.4M |
| 2025-08-20 |
15.09 |
15.28 |
14.92 |
15.28 |
8.2M |
| 2025-08-19 |
15.02 |
15.21 |
14.95 |
15.08 |
8.0M |
| 2025-08-18 |
14.99 |
15.10 |
14.85 |
14.99 |
6.9M |
| 2025-08-15 |
14.60 |
15.00 |
14.60 |
14.91 |
6.3M |
| 2025-08-14 |
15.03 |
15.10 |
14.59 |
14.63 |
6.8M |
| 2025-08-13 |
15.00 |
15.12 |
14.88 |
15.03 |
6.0M |
| 2025-08-12 |
15.13 |
15.14 |
14.95 |
15.00 |
5.0M |
| 2025-08-11 |
14.83 |
15.25 |
14.77 |
15.16 |
8.3M |
| 2025-08-08 |
14.75 |
14.97 |
14.70 |
14.83 |
4.3M |
| 2025-08-07 |
15.04 |
15.04 |
14.69 |
14.80 |
5.8M |
| 2025-08-06 |
14.72 |
15.05 |
14.69 |
15.04 |
6.4M |
| 2025-08-05 |
14.53 |
14.80 |
14.53 |
14.74 |
6.4M |
| 2025-08-04 |
14.42 |
14.53 |
14.33 |
14.52 |
3.6M |
| 2025-08-01 |
14.39 |
14.64 |
14.31 |
14.49 |
4.7M |
| 2025-07-31 |
14.73 |
14.84 |
14.30 |
14.35 |
6.8M |
| 2025-07-30 |
14.81 |
15.12 |
14.64 |
14.73 |
8.2M |
| 2025-07-29 |
14.62 |
14.99 |
14.50 |
14.92 |
8.8M |
| 2025-07-28 |
14.69 |
14.74 |
14.57 |
14.63 |
4.9M |
| 2025-07-25 |
14.67 |
14.69 |
14.53 |
14.67 |
4.3M |
| 2025-07-24 |
14.41 |
14.68 |
14.41 |
14.68 |
5.3M |
| 2025-07-23 |
14.82 |
14.82 |
14.39 |
14.42 |
7.8M |
| 2025-07-22 |
14.44 |
14.96 |
14.39 |
14.80 |
10.0M |
| 2025-07-21 |
14.29 |
14.44 |
14.26 |
14.41 |
3.8M |
| 2025-07-18 |
14.33 |
14.50 |
14.18 |
14.29 |
4.4M |
| 2025-07-17 |
14.34 |
14.51 |
14.24 |
14.39 |
5.0M |
| 2025-07-16 |
14.11 |
14.62 |
14.08 |
14.30 |
6.7M |
| 2025-07-15 |
14.40 |
14.51 |
14.07 |
14.14 |
5.4M |
| 2025-07-14 |
14.47 |
14.74 |
14.36 |
14.45 |
4.4M |
| 2025-07-11 |
14.47 |
14.84 |
14.30 |
14.50 |
5.5M |
| 2025-07-10 |
14.35 |
14.55 |
14.30 |
14.50 |
5.4M |
| 2025-07-09 |
14.50 |
14.57 |
14.36 |
14.41 |
6.2M |
| 2025-07-08 |
14.36 |
14.69 |
14.03 |
14.49 |
9.9M |
| 2025-07-07 |
14.31 |
14.93 |
14.18 |
14.71 |
11.4M |
| 2025-07-04 |
14.44 |
14.53 |
14.22 |
14.24 |
4.9M |
| 2025-07-03 |
14.64 |
14.76 |
14.28 |
14.47 |
9.4M |
| 2025-07-02 |
14.81 |
15.16 |
14.61 |
14.66 |
8.3M |
| 2025-07-01 |
14.71 |
14.85 |
14.36 |
14.74 |
8.8M |
| 2025-06-30 |
14.08 |
14.72 |
14.08 |
14.52 |
10.3M |
| 2025-06-27 |
13.96 |
14.21 |
13.92 |
14.08 |
5.0M |
| 2025-06-26 |
13.94 |
14.11 |
13.86 |
13.93 |
4.4M |
| 2025-06-25 |
13.91 |
13.96 |
13.75 |
13.94 |
3.9M |
| 2025-06-24 |
13.79 |
14.19 |
13.76 |
13.92 |
6.3M |
| 2025-06-23 |
13.16 |
13.78 |
13.06 |
13.70 |
7.4M |
| 2025-06-20 |
13.11 |
13.41 |
13.08 |
13.17 |
3.1M |
| 2025-06-19 |
13.29 |
13.49 |
13.09 |
13.14 |
3.9M |
| 2025-06-18 |
13.22 |
13.30 |
13.07 |
13.23 |
2.5M |
| 2025-06-17 |
13.16 |
13.27 |
13.11 |
13.27 |
2.5M |
| 2025-06-16 |
12.95 |
13.19 |
12.95 |
13.15 |
2.3M |
| 2025-06-13 |
13.22 |
13.25 |
12.94 |
12.99 |
3.3M |
| 2025-06-12 |
13.39 |
13.49 |
13.14 |
13.26 |
3.6M |
| 2025-06-11 |
13.36 |
13.61 |
13.36 |
13.44 |
2.3M |
| 2025-06-10 |
13.44 |
13.54 |
13.26 |
13.36 |
3.6M |
| 2025-06-09 |
13.36 |
13.48 |
13.33 |
13.44 |
2.1M |
| 2025-06-06 |
13.47 |
13.57 |
13.29 |
13.35 |
2.0M |
| 2025-06-05 |
13.49 |
13.56 |
13.41 |
13.47 |
2.2M |
| 2025-06-04 |
13.16 |
13.57 |
13.12 |
13.53 |
4.4M |
| 2025-06-03 |
13.04 |
13.26 |
13.03 |
13.15 |
2.3M |
| 2025-05-30 |
13.29 |
13.35 |
13.16 |
13.17 |
2.6M |
| 2025-05-29 |
13.21 |
13.34 |
13.17 |
13.32 |
2.5M |
| 2025-05-28 |
13.29 |
13.39 |
13.17 |
13.18 |
2.8M |
| 2025-05-27 |
13.46 |
13.53 |
13.23 |
13.34 |
4.6M |
| 2025-05-26 |
13.44 |
13.64 |
13.39 |
13.46 |
2.5M |
| 2025-05-23 |
13.75 |
13.89 |
13.49 |
13.51 |
4.7M |
| 2025-05-22 |
13.65 |
14.17 |
13.54 |
13.76 |
9.3M |
| 2025-05-21 |
13.93 |
14.08 |
13.61 |
13.68 |
5.6M |
| 2025-05-20 |
13.99 |
14.09 |
13.67 |
14.05 |
5.4M |
| 2025-05-19 |
14.29 |
14.43 |
13.81 |
13.99 |
7.0M |
| 2025-05-16 |
13.79 |
15.21 |
13.71 |
14.31 |
12.2M |
| 2025-05-15 |
13.68 |
13.93 |
13.51 |
13.74 |
4.3M |
| 2025-05-14 |
13.93 |
13.93 |
13.58 |
13.73 |
4.6M |
| 2025-05-13 |
13.92 |
14.20 |
13.76 |
13.97 |
7.2M |
| 2025-05-12 |
13.57 |
13.64 |
13.41 |
13.60 |
2.9M |
| 2025-05-09 |
13.69 |
13.69 |
13.39 |
13.47 |
3.0M |
| 2025-05-08 |
13.36 |
13.81 |
13.28 |
13.69 |
5.7M |
| 2025-05-07 |
13.49 |
13.60 |
13.26 |
13.34 |
3.7M |
| 2025-05-06 |
13.56 |
13.56 |
13.26 |
13.41 |
5.4M |
| 2025-04-30 |
13.21 |
13.63 |
13.11 |
13.46 |
7.5M |
| 2025-04-29 |
12.96 |
13.36 |
12.86 |
13.24 |
8.1M |
| 2025-04-28 |
12.29 |
13.21 |
12.26 |
12.97 |
12.1M |
| 2025-04-25 |
12.14 |
12.47 |
12.13 |
12.33 |
4.8M |
| 2025-04-24 |
17.16 |
17.22 |
16.84 |
16.94 |
2.4M |
| 2025-04-23 |
17.16 |
17.27 |
17.01 |
17.15 |
2.3M |
| 2025-04-22 |
17.10 |
17.14 |
16.92 |
17.03 |
1.8M |
| 2025-04-21 |
16.94 |
17.09 |
16.80 |
17.08 |
1.7M |
| 2025-04-18 |
16.99 |
17.05 |
16.75 |
16.94 |
1.9M |
| 2025-04-17 |
16.77 |
17.10 |
16.72 |
16.99 |
2.4M |
| 2025-04-16 |
17.25 |
17.34 |
16.58 |
16.84 |
4.2M |
| 2025-04-15 |
17.38 |
17.49 |
17.23 |
17.32 |
1.9M |
| 2025-04-14 |
17.64 |
17.77 |
17.36 |
17.46 |
3.9M |
| 2025-04-11 |
17.23 |
17.96 |
17.23 |
17.49 |
4.2M |
| 2025-04-10 |
17.37 |
17.73 |
17.36 |
17.45 |
3.7M |
| 2025-04-09 |
16.70 |
17.22 |
15.97 |
17.06 |
4.8M |
| 2025-04-08 |
16.72 |
17.28 |
16.72 |
17.06 |
5.5M |
| 2025-04-07 |
18.34 |
18.35 |
15.80 |
16.65 |
7.7M |
| 2025-04-03 |
19.20 |
19.48 |
19.05 |
19.19 |
1.9M |
| 2025-04-02 |
19.22 |
19.53 |
19.15 |
19.33 |
2.0M |
| 2025-04-01 |
19.06 |
19.44 |
19.05 |
19.25 |
2.3M |
| 2025-03-31 |
19.24 |
19.30 |
18.78 |
19.00 |
3.0M |
| 2025-03-28 |
19.65 |
20.02 |
19.29 |
19.29 |
3.4M |
| 2025-03-27 |
19.87 |
19.95 |
19.42 |
19.69 |
2.6M |
| 2025-03-26 |
19.54 |
20.07 |
19.49 |
19.88 |
3.8M |
| 2025-03-25 |
19.54 |
19.82 |
19.37 |
19.58 |
3.2M |
| 2025-03-24 |
20.00 |
20.11 |
19.19 |
19.59 |
6.1M |
| 2025-03-21 |
20.32 |
20.59 |
19.96 |
20.05 |
4.1M |
| 2025-03-20 |
20.79 |
20.98 |
20.44 |
20.47 |
3.3M |
| 2025-03-19 |
20.46 |
21.13 |
20.45 |
20.72 |
5.5M |
| 2025-03-18 |
20.48 |
20.68 |
20.39 |
20.63 |
3.6M |
| 2025-03-17 |
20.44 |
20.74 |
20.40 |
20.46 |
3.0M |
| 2025-03-14 |
20.15 |
20.55 |
20.05 |
20.43 |
4.0M |
| 2025-03-13 |
20.50 |
20.50 |
20.04 |
20.18 |
3.7M |
| 2025-03-12 |
20.71 |
20.83 |
20.40 |
20.50 |
4.0M |
| 2025-03-11 |
20.48 |
20.75 |
20.29 |
20.71 |
3.8M |
| 2025-03-10 |
20.35 |
20.98 |
20.30 |
20.77 |
5.9M |
| 2025-03-07 |
20.30 |
20.60 |
20.08 |
20.35 |
4.0M |
| 2025-03-06 |
20.09 |
20.43 |
20.07 |
20.37 |
3.9M |
| 2025-03-05 |
20.32 |
20.37 |
19.80 |
20.06 |
4.2M |
| 2025-03-04 |
20.33 |
20.37 |
20.05 |
20.29 |
3.7M |
| 2025-03-03 |
20.10 |
20.73 |
20.06 |
20.24 |
4.9M |
| 2025-02-28 |
20.62 |
20.81 |
20.01 |
20.04 |
6.0M |
| 2025-02-27 |
21.16 |
21.19 |
20.44 |
20.76 |
5.9M |
| 2025-02-26 |
19.85 |
21.35 |
19.77 |
21.19 |
11.7M |
| 2025-02-25 |
19.66 |
19.98 |
19.55 |
19.77 |
3.5M |
| 2025-02-24 |
19.95 |
20.01 |
19.60 |
19.80 |
4.2M |
| 2025-02-21 |
19.85 |
19.99 |
19.66 |
19.89 |
3.8M |
| 2025-02-20 |
19.99 |
20.02 |
19.68 |
19.88 |
3.6M |
| 2025-02-19 |
19.15 |
20.29 |
19.11 |
20.05 |
7.6M |
| 2025-02-18 |
19.41 |
19.72 |
19.10 |
19.23 |
5.4M |
| 2025-02-17 |
19.43 |
19.60 |
19.25 |
19.46 |
4.4M |
| 2025-02-14 |
19.32 |
19.64 |
19.28 |
19.43 |
3.6M |
| 2025-02-13 |
19.54 |
19.59 |
19.31 |
19.34 |
4.0M |
| 2025-02-12 |
19.39 |
19.56 |
19.26 |
19.56 |
4.8M |
| 2025-02-11 |
19.52 |
19.60 |
19.14 |
19.40 |
4.1M |
| 2025-02-10 |
19.57 |
19.64 |
19.25 |
19.56 |
4.1M |
| 2025-02-07 |
19.15 |
19.85 |
19.07 |
19.51 |
7.0M |
| 2025-02-06 |
18.66 |
19.16 |
18.52 |
19.15 |
3.4M |
| 2025-02-05 |
18.98 |
19.08 |
18.65 |
18.71 |
2.7M |
| 2025-01-27 |
19.21 |
19.39 |
18.70 |
18.78 |
3.5M |
| 2025-01-24 |
18.60 |
19.29 |
18.51 |
19.19 |
4.7M |
| 2025-01-23 |
18.50 |
19.10 |
18.43 |
18.60 |
4.4M |
| 2025-01-22 |
18.41 |
18.50 |
18.24 |
18.40 |
2.8M |
| 2025-01-21 |
18.91 |
18.97 |
18.33 |
18.57 |
3.8M |
| 2025-01-20 |
18.90 |
19.08 |
18.72 |
18.88 |
3.3M |
| 2025-01-17 |
18.85 |
19.19 |
18.73 |
18.86 |
3.2M |
| 2025-01-16 |
18.99 |
19.39 |
18.78 |
19.00 |
4.4M |
| 2025-01-15 |
18.74 |
19.07 |
18.48 |
18.91 |
5.4M |
| 2025-01-14 |
18.20 |
18.82 |
18.09 |
18.79 |
4.7M |
| 2025-01-13 |
18.01 |
18.26 |
17.73 |
18.13 |
3.9M |
| 2025-01-10 |
18.63 |
18.78 |
18.04 |
18.05 |
3.9M |
| 2025-01-09 |
18.57 |
18.87 |
18.57 |
18.64 |
3.9M |
| 2025-01-08 |
18.92 |
18.92 |
18.18 |
18.68 |
5.1M |
| 2025-01-07 |
18.78 |
19.11 |
18.69 |
18.92 |
3.9M |
| 2025-01-06 |
18.75 |
19.22 |
18.58 |
18.79 |
4.7M |
| 2025-01-03 |
19.28 |
19.47 |
18.70 |
18.75 |
6.0M |
| 2025-01-02 |
19.90 |
20.00 |
19.05 |
19.21 |
6.0M |