| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.82 |
16.02 |
15.70 |
15.78 |
652.0K |
| 09:35 |
15.76 |
15.77 |
15.73 |
15.76 |
57.2K |
| 09:40 |
15.75 |
15.89 |
15.75 |
15.88 |
65.6K |
| 09:45 |
15.89 |
15.92 |
15.89 |
15.90 |
125.2K |
| 09:50 |
15.89 |
15.91 |
15.88 |
15.91 |
57.2K |
| 09:55 |
15.92 |
15.95 |
15.92 |
15.95 |
60.4K |
| 10:00 |
15.96 |
15.97 |
15.90 |
15.90 |
81.2K |
| 10:05 |
15.89 |
15.89 |
15.84 |
15.84 |
50.0K |
| 10:10 |
15.86 |
15.91 |
15.85 |
15.91 |
72.0K |
| 10:15 |
15.92 |
15.97 |
15.92 |
15.97 |
148.8K |
| 10:20 |
15.99 |
16.04 |
15.99 |
15.99 |
195.2K |
| 10:25 |
16.00 |
16.20 |
16.00 |
16.18 |
240.8K |
| 10:30 |
16.18 |
16.27 |
16.16 |
16.18 |
263.6K |
| 10:35 |
16.16 |
16.16 |
16.08 |
16.08 |
93.2K |
| 10:40 |
16.12 |
16.12 |
16.00 |
16.00 |
76.4K |
| 10:45 |
16.00 |
16.00 |
15.96 |
15.96 |
100.0K |
| 10:50 |
15.98 |
15.98 |
15.90 |
15.91 |
81.2K |
| 10:55 |
15.92 |
16.01 |
15.92 |
16.01 |
69.6K |
| 11:00 |
15.98 |
16.02 |
15.97 |
16.02 |
42.4K |
| 11:05 |
15.98 |
16.02 |
15.98 |
15.99 |
47.6K |
| 11:10 |
16.00 |
16.00 |
15.96 |
15.96 |
94.4K |
| 11:15 |
15.97 |
15.98 |
15.96 |
15.96 |
33.6K |
| 11:20 |
15.98 |
15.98 |
15.92 |
15.94 |
73.2K |
| 11:25 |
15.92 |
15.93 |
15.92 |
15.93 |
31.2K |
| 11:30 |
15.94 |
15.94 |
15.93 |
15.94 |
46.4K |
| 11:35 |
15.95 |
15.96 |
15.94 |
15.96 |
29.2K |
| 11:40 |
15.94 |
15.96 |
15.92 |
15.96 |
44.0K |
| 11:45 |
15.93 |
15.96 |
15.93 |
15.95 |
27.6K |
| 11:50 |
15.93 |
15.95 |
15.92 |
15.93 |
30.4K |
| 11:55 |
15.92 |
15.94 |
15.89 |
15.89 |
64.8K |
| 13:00 |
15.92 |
15.92 |
15.87 |
15.91 |
47.2K |
| 13:05 |
15.90 |
15.95 |
15.87 |
15.95 |
45.6K |
| 13:10 |
15.94 |
16.06 |
15.94 |
16.06 |
64.0K |
| 13:15 |
16.02 |
16.08 |
15.97 |
16.03 |
50.4K |
| 13:20 |
16.05 |
16.05 |
16.03 |
16.03 |
48.0K |
| 13:25 |
16.00 |
16.03 |
15.99 |
16.02 |
48.0K |
| 13:30 |
16.01 |
16.02 |
16.00 |
16.02 |
35.2K |
| 13:35 |
16.00 |
16.02 |
16.00 |
16.00 |
24.8K |
| 13:40 |
16.01 |
16.01 |
16.00 |
16.01 |
33.6K |
| 13:45 |
16.00 |
16.03 |
16.00 |
16.01 |
44.4K |
| 13:50 |
16.02 |
16.02 |
15.99 |
16.00 |
65.2K |
| 13:55 |
15.98 |
15.98 |
15.96 |
15.98 |
19.2K |
| 14:00 |
15.97 |
15.98 |
15.97 |
15.97 |
33.6K |
| 14:05 |
15.96 |
15.98 |
15.95 |
15.95 |
42.8K |
| 14:10 |
15.96 |
16.01 |
15.95 |
16.00 |
87.2K |
| 14:15 |
16.02 |
16.02 |
16.00 |
16.00 |
29.6K |
| 14:20 |
16.01 |
16.03 |
16.00 |
16.01 |
41.2K |
| 14:25 |
16.02 |
16.02 |
16.00 |
16.00 |
36.4K |
| 14:30 |
15.99 |
16.00 |
15.98 |
15.98 |
72.0K |
| 14:35 |
15.97 |
15.98 |
15.97 |
15.97 |
30.0K |
| 14:40 |
15.98 |
16.00 |
15.96 |
15.98 |
52.8K |
| 14:45 |
15.99 |
15.99 |
15.98 |
15.99 |
46.0K |
| 14:50 |
16.00 |
16.03 |
16.00 |
16.02 |
157.2K |
| 14:55 |
16.03 |
16.03 |
16.02 |
16.03 |
59.9K |
| 15:00 |
16.02 |
16.02 |
15.97 |
15.97 |
86.4K |
| 15:05 |
15.95 |
15.97 |
15.95 |
15.95 |
42.8K |
| 15:10 |
15.95 |
15.97 |
15.95 |
15.97 |
60.8K |
| 15:15 |
15.94 |
15.94 |
15.88 |
15.88 |
140.4K |
| 15:20 |
15.89 |
15.89 |
15.86 |
15.86 |
58.8K |
| 15:25 |
15.87 |
15.87 |
15.86 |
15.86 |
37.2K |
| 15:30 |
15.86 |
15.87 |
15.85 |
15.85 |
93.8K |
| 15:35 |
15.85 |
15.85 |
15.84 |
15.85 |
58.8K |
| 15:40 |
15.84 |
15.85 |
15.83 |
15.84 |
106.4K |
| 15:45 |
15.83 |
15.85 |
15.83 |
15.83 |
170.4K |
| 15:50 |
15.84 |
15.84 |
15.83 |
15.83 |
74.8K |
| 15:55 |
15.83 |
15.92 |
15.83 |
15.88 |
96.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.84 |
16.27 |
15.70 |
15.88 |
5.9M |
| 2025-09-25 |
15.63 |
15.85 |
15.55 |
15.74 |
3.3M |
| 2025-09-24 |
15.73 |
15.78 |
15.46 |
15.69 |
4.5M |
| 2025-09-23 |
15.92 |
16.01 |
15.62 |
15.65 |
4.6M |
| 2025-09-22 |
16.40 |
16.55 |
16.00 |
16.06 |
5.6M |
| 2025-09-19 |
15.62 |
16.54 |
15.52 |
16.37 |
11.9M |
| 2025-09-18 |
16.00 |
16.00 |
15.49 |
15.59 |
6.5M |
| 2025-09-17 |
15.45 |
16.09 |
15.33 |
15.98 |
5.8M |
| 2025-09-16 |
15.70 |
15.80 |
15.25 |
15.45 |
8.0M |
| 2025-09-15 |
16.10 |
16.22 |
15.57 |
15.64 |
10.8M |
| 2025-09-12 |
16.51 |
16.78 |
16.20 |
16.27 |
9.9M |
| 2025-09-11 |
16.17 |
16.47 |
15.88 |
16.45 |
6.8M |
| 2025-09-10 |
15.83 |
16.22 |
15.78 |
16.17 |
11.4M |
| 2025-09-09 |
15.88 |
15.90 |
15.67 |
15.83 |
4.3M |
| 2025-09-08 |
15.90 |
16.06 |
15.68 |
15.74 |
6.4M |
| 2025-09-05 |
15.95 |
15.95 |
15.67 |
15.83 |
7.2M |
| 2025-09-04 |
16.00 |
16.04 |
15.57 |
15.71 |
5.0M |
| 2025-09-03 |
15.88 |
16.05 |
15.79 |
15.97 |
4.4M |
| 2025-09-02 |
15.92 |
16.07 |
15.72 |
15.89 |
9.9M |
| 2025-09-01 |
16.18 |
16.22 |
15.78 |
15.92 |
5.1M |
| 2025-08-29 |
15.78 |
16.27 |
15.78 |
15.95 |
6.3M |
| 2025-08-28 |
16.09 |
16.16 |
15.80 |
15.97 |
5.6M |
| 2025-08-27 |
16.08 |
16.14 |
15.89 |
16.08 |
6.2M |
| 2025-08-26 |
15.73 |
16.29 |
15.65 |
16.08 |
8.3M |
| 2025-08-25 |
15.25 |
16.00 |
15.25 |
15.95 |
11.1M |
| 2025-08-22 |
15.58 |
15.58 |
15.17 |
15.25 |
8.1M |
| 2025-08-21 |
15.30 |
15.62 |
15.17 |
15.58 |
5.1M |
| 2025-08-20 |
15.60 |
15.60 |
14.93 |
15.33 |
10.7M |
| 2025-08-19 |
15.81 |
15.83 |
15.54 |
15.62 |
6.0M |
| 2025-08-18 |
15.88 |
16.12 |
15.62 |
15.69 |
6.7M |
| 2025-08-15 |
16.16 |
16.16 |
15.77 |
15.90 |
7.9M |
| 2025-08-14 |
16.00 |
16.26 |
16.00 |
16.18 |
8.6M |
| 2025-08-13 |
16.24 |
16.36 |
15.85 |
16.00 |
9.7M |
| 2025-08-12 |
15.90 |
16.34 |
15.84 |
16.20 |
9.4M |
| 2025-08-11 |
15.80 |
16.12 |
15.75 |
15.92 |
10.0M |
| 2025-08-08 |
16.98 |
16.98 |
15.23 |
16.12 |
22.9M |
| 2025-08-07 |
16.72 |
17.37 |
16.62 |
17.32 |
10.4M |
| 2025-08-06 |
16.75 |
16.96 |
16.45 |
16.84 |
6.7M |
| 2025-08-05 |
16.05 |
16.98 |
16.05 |
16.84 |
18.4M |
| 2025-08-04 |
16.38 |
16.38 |
15.98 |
16.25 |
7.7M |
| 2025-08-01 |
16.42 |
16.66 |
16.22 |
16.38 |
6.1M |
| 2025-07-31 |
15.76 |
16.66 |
15.76 |
16.60 |
20.2M |
| 2025-07-30 |
15.50 |
15.76 |
15.44 |
15.60 |
3.2M |
| 2025-07-29 |
15.24 |
15.86 |
15.24 |
15.84 |
6.4M |
| 2025-07-28 |
15.30 |
15.64 |
15.22 |
15.48 |
7.1M |
| 2025-07-25 |
15.60 |
15.68 |
15.22 |
15.34 |
8.2M |
| 2025-07-24 |
15.72 |
15.84 |
15.42 |
15.60 |
4.8M |
| 2025-07-23 |
15.98 |
15.98 |
15.50 |
15.72 |
8.0M |
| 2025-07-22 |
15.90 |
16.00 |
15.66 |
16.00 |
4.9M |
| 2025-07-21 |
15.26 |
16.08 |
15.22 |
15.90 |
9.1M |
| 2025-07-18 |
15.82 |
15.90 |
15.28 |
15.42 |
17.6M |
| 2025-07-17 |
15.88 |
16.16 |
15.78 |
15.86 |
9.9M |
| 2025-07-16 |
15.80 |
15.96 |
15.62 |
15.80 |
8.1M |
| 2025-07-15 |
15.76 |
15.96 |
15.56 |
15.70 |
8.3M |
| 2025-07-14 |
15.46 |
15.78 |
15.32 |
15.78 |
11.7M |
| 2025-07-11 |
15.42 |
15.58 |
15.06 |
15.56 |
12.5M |
| 2025-07-10 |
15.40 |
15.50 |
15.08 |
15.38 |
11.3M |
| 2025-07-09 |
15.00 |
15.46 |
14.88 |
15.40 |
20.0M |
| 2025-07-08 |
14.36 |
15.08 |
14.36 |
15.08 |
18.2M |
| 2025-07-07 |
14.34 |
14.64 |
14.20 |
14.60 |
9.4M |
| 2025-07-04 |
13.88 |
14.34 |
13.80 |
14.26 |
16.3M |
| 2025-07-03 |
13.80 |
14.10 |
13.58 |
13.96 |
11.1M |
| 2025-07-02 |
13.52 |
14.18 |
13.50 |
13.54 |
29.2M |
| 2025-06-30 |
12.68 |
12.90 |
12.50 |
12.88 |
4.2M |
| 2025-06-27 |
12.70 |
12.78 |
12.48 |
12.72 |
4.3M |
| 2025-06-26 |
12.24 |
12.86 |
12.20 |
12.72 |
13.7M |
| 2025-06-25 |
12.06 |
12.34 |
11.92 |
12.26 |
10.9M |
| 2025-06-24 |
11.48 |
12.14 |
11.46 |
12.08 |
11.3M |
| 2025-06-23 |
11.50 |
11.50 |
11.20 |
11.50 |
4.0M |
| 2025-06-20 |
11.08 |
11.56 |
11.04 |
11.54 |
16.3M |
| 2025-06-19 |
11.10 |
11.26 |
10.90 |
11.00 |
5.8M |
| 2025-06-18 |
11.44 |
11.44 |
11.14 |
11.26 |
5.0M |
| 2025-06-17 |
11.10 |
11.44 |
10.98 |
11.44 |
13.1M |
| 2025-06-16 |
10.68 |
11.14 |
10.52 |
10.92 |
11.2M |
| 2025-06-13 |
10.90 |
10.92 |
10.58 |
10.68 |
4.1M |
| 2025-06-12 |
10.94 |
10.98 |
10.86 |
10.94 |
6.0M |
| 2025-06-11 |
10.96 |
10.98 |
10.82 |
10.94 |
6.6M |
| 2025-06-10 |
10.82 |
10.96 |
10.78 |
10.80 |
4.8M |
| 2025-06-09 |
10.74 |
10.86 |
10.64 |
10.86 |
5.8M |
| 2025-06-06 |
10.98 |
10.98 |
10.68 |
10.74 |
4.4M |
| 2025-06-05 |
11.00 |
11.08 |
10.90 |
10.94 |
2.8M |
| 2025-06-04 |
11.10 |
11.16 |
11.02 |
11.06 |
2.7M |
| 2025-06-03 |
11.20 |
11.34 |
11.06 |
11.12 |
3.6M |
| 2025-06-02 |
11.12 |
11.20 |
10.92 |
11.20 |
13.1M |
| 2025-05-30 |
11.26 |
11.26 |
11.06 |
11.14 |
1.9M |
| 2025-05-29 |
11.20 |
11.30 |
11.04 |
11.26 |
2.4M |
| 2025-05-28 |
10.98 |
11.36 |
10.98 |
11.20 |
4.5M |
| 2025-05-27 |
11.20 |
11.24 |
11.00 |
11.14 |
10.1M |
| 2025-05-26 |
11.02 |
11.22 |
11.02 |
11.14 |
8.9M |
| 2025-05-23 |
11.08 |
11.08 |
10.94 |
11.02 |
2.6M |
| 2025-05-22 |
11.18 |
11.18 |
10.96 |
11.00 |
1.8M |
| 2025-05-21 |
11.08 |
11.14 |
10.94 |
11.06 |
3.9M |
| 2025-05-20 |
11.10 |
11.18 |
10.82 |
11.08 |
4.8M |
| 2025-05-19 |
11.00 |
11.22 |
10.88 |
10.96 |
3.3M |
| 2025-05-16 |
11.10 |
11.30 |
10.94 |
11.22 |
5.8M |
| 2025-05-15 |
11.10 |
11.18 |
10.98 |
11.10 |
4.9M |
| 2025-05-14 |
11.20 |
11.30 |
10.94 |
11.10 |
6.0M |
| 2025-05-13 |
11.40 |
11.44 |
11.16 |
11.20 |
11.6M |
| 2025-05-12 |
11.24 |
11.46 |
11.08 |
11.28 |
6.7M |
| 2025-05-09 |
11.32 |
11.32 |
10.98 |
11.26 |
4.1M |
| 2025-05-08 |
11.06 |
11.30 |
11.06 |
11.24 |
6.1M |
| 2025-05-07 |
11.16 |
11.34 |
11.10 |
11.20 |
12.0M |
| 2025-05-06 |
10.70 |
11.38 |
10.30 |
11.06 |
26.4M |
| 2025-05-02 |
10.10 |
10.46 |
10.10 |
10.30 |
7.1M |
| 2025-04-30 |
10.04 |
10.16 |
9.93 |
10.04 |
3.8M |
| 2025-04-29 |
10.00 |
10.10 |
9.94 |
10.04 |
1.4M |
| 2025-04-28 |
10.02 |
10.10 |
9.88 |
9.94 |
1.9M |
| 2025-04-25 |
9.86 |
10.12 |
9.86 |
10.02 |
3.9M |
| 2025-04-24 |
9.95 |
10.08 |
9.75 |
9.88 |
2.5M |
| 2025-04-23 |
9.55 |
10.14 |
9.55 |
9.95 |
7.3M |
| 2025-04-22 |
9.58 |
9.58 |
9.36 |
9.49 |
4.2M |
| 2025-04-17 |
9.20 |
9.62 |
9.18 |
9.58 |
3.8M |
| 2025-04-16 |
9.47 |
9.56 |
9.25 |
9.31 |
2.9M |
| 2025-04-15 |
9.60 |
9.65 |
9.43 |
9.47 |
2.4M |
| 2025-04-14 |
9.46 |
9.66 |
9.41 |
9.59 |
4.8M |
| 2025-04-11 |
9.40 |
9.42 |
9.16 |
9.37 |
4.4M |
| 2025-04-10 |
9.42 |
9.54 |
9.31 |
9.38 |
5.7M |
| 2025-04-09 |
9.40 |
9.40 |
8.83 |
9.24 |
15.9M |
| 2025-04-08 |
9.10 |
9.53 |
9.10 |
9.36 |
13.3M |
| 2025-04-07 |
9.50 |
9.69 |
9.00 |
9.04 |
16.2M |
| 2025-04-03 |
10.36 |
10.36 |
10.14 |
10.26 |
6.6M |
| 2025-04-02 |
10.94 |
10.94 |
10.46 |
10.52 |
2.5M |
| 2025-04-01 |
10.54 |
10.76 |
10.44 |
10.70 |
5.2M |
| 2025-03-31 |
10.76 |
10.82 |
10.34 |
10.44 |
4.7M |
| 2025-03-28 |
11.14 |
11.14 |
10.70 |
10.82 |
3.6M |
| 2025-03-27 |
10.98 |
11.18 |
10.90 |
10.96 |
6.6M |
| 2025-03-26 |
10.94 |
11.30 |
10.94 |
11.00 |
5.6M |
| 2025-03-25 |
11.30 |
11.30 |
10.88 |
10.98 |
4.3M |
| 2025-03-24 |
10.90 |
11.20 |
10.82 |
11.10 |
4.4M |
| 2025-03-21 |
11.54 |
11.54 |
10.82 |
10.94 |
9.9M |
| 2025-03-20 |
11.16 |
11.76 |
11.12 |
11.54 |
15.1M |
| 2025-03-19 |
11.16 |
11.26 |
10.98 |
11.16 |
6.7M |
| 2025-03-18 |
10.98 |
11.10 |
10.90 |
11.06 |
6.7M |
| 2025-03-17 |
11.00 |
11.04 |
10.84 |
10.90 |
4.1M |
| 2025-03-14 |
10.82 |
11.02 |
10.62 |
10.90 |
4.6M |
| 2025-03-13 |
10.88 |
10.92 |
10.68 |
10.82 |
3.3M |
| 2025-03-12 |
11.16 |
11.24 |
10.76 |
10.88 |
4.7M |
| 2025-03-11 |
10.98 |
11.22 |
10.62 |
11.10 |
10.7M |
| 2025-03-10 |
10.94 |
11.06 |
10.76 |
10.98 |
6.1M |
| 2025-03-07 |
10.90 |
11.10 |
10.80 |
10.94 |
3.7M |
| 2025-03-06 |
11.10 |
11.10 |
10.92 |
10.98 |
5.6M |
| 2025-03-05 |
10.72 |
10.98 |
10.48 |
10.92 |
2.7M |
| 2025-03-04 |
10.78 |
10.98 |
10.56 |
10.74 |
4.8M |
| 2025-03-03 |
10.88 |
11.36 |
10.88 |
11.08 |
13.9M |
| 2025-02-28 |
10.54 |
11.08 |
10.44 |
10.78 |
15.9M |
| 2025-02-27 |
10.36 |
10.58 |
10.20 |
10.54 |
4.8M |
| 2025-02-26 |
10.28 |
10.44 |
10.24 |
10.38 |
2.5M |
| 2025-02-25 |
10.48 |
10.56 |
10.20 |
10.26 |
5.3M |
| 2025-02-24 |
10.24 |
10.68 |
10.14 |
10.60 |
15.5M |
| 2025-02-21 |
10.36 |
10.44 |
10.14 |
10.22 |
6.3M |
| 2025-02-20 |
10.32 |
10.38 |
10.08 |
10.32 |
5.1M |
| 2025-02-19 |
10.56 |
10.56 |
10.28 |
10.32 |
4.1M |
| 2025-02-18 |
10.48 |
10.60 |
10.34 |
10.52 |
7.2M |
| 2025-02-17 |
10.50 |
10.60 |
10.30 |
10.42 |
7.4M |
| 2025-02-14 |
10.66 |
10.66 |
10.28 |
10.42 |
7.6M |
| 2025-02-13 |
10.10 |
10.66 |
9.96 |
10.34 |
18.8M |
| 2025-02-12 |
9.65 |
9.87 |
9.65 |
9.71 |
11.2M |
| 2025-02-11 |
10.08 |
10.10 |
9.65 |
9.65 |
10.2M |
| 2025-02-10 |
9.84 |
10.20 |
9.75 |
10.08 |
9.5M |
| 2025-02-07 |
9.91 |
9.98 |
9.78 |
9.84 |
9.1M |
| 2025-02-06 |
10.14 |
10.14 |
9.87 |
9.91 |
7.8M |
| 2025-02-05 |
10.22 |
10.32 |
9.84 |
10.06 |
15.6M |
| 2025-02-04 |
10.42 |
10.74 |
10.20 |
10.32 |
9.5M |
| 2025-02-03 |
10.94 |
10.94 |
10.32 |
10.64 |
8.0M |
| 2025-01-28 |
10.74 |
10.98 |
10.74 |
10.94 |
5.9M |
| 2025-01-27 |
10.54 |
10.82 |
10.54 |
10.78 |
6.9M |
| 2025-01-24 |
10.46 |
10.64 |
10.38 |
10.54 |
3.4M |
| 2025-01-23 |
10.38 |
10.58 |
10.32 |
10.50 |
3.7M |
| 2025-01-22 |
10.70 |
10.86 |
10.30 |
10.38 |
6.9M |
| 2025-01-21 |
10.74 |
10.86 |
10.66 |
10.76 |
4.0M |
| 2025-01-20 |
10.50 |
10.82 |
10.50 |
10.76 |
5.1M |
| 2025-01-17 |
10.60 |
10.66 |
10.34 |
10.42 |
5.4M |
| 2025-01-16 |
10.70 |
10.90 |
10.62 |
10.70 |
7.1M |
| 2025-01-15 |
10.62 |
10.84 |
10.50 |
10.82 |
9.8M |
| 2025-01-14 |
10.06 |
10.66 |
10.00 |
10.56 |
16.7M |
| 2025-01-13 |
10.06 |
10.06 |
9.88 |
10.06 |
7.0M |
| 2025-01-10 |
10.22 |
10.24 |
9.98 |
10.08 |
7.3M |
| 2025-01-09 |
10.16 |
10.36 |
10.16 |
10.24 |
5.2M |
| 2025-01-08 |
10.20 |
10.30 |
10.00 |
10.12 |
10.6M |
| 2025-01-07 |
10.14 |
10.40 |
10.00 |
10.18 |
7.9M |
| 2025-01-06 |
9.94 |
10.20 |
9.91 |
10.18 |
7.8M |
| 2025-01-03 |
10.08 |
10.16 |
9.89 |
10.06 |
7.6M |
| 2025-01-02 |
9.91 |
10.12 |
9.78 |
10.08 |
11.5M |