| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.96 |
16.37 |
15.90 |
16.27 |
1,429.7K |
| 09:35 |
16.26 |
16.54 |
16.21 |
16.53 |
2,225.5K |
| 09:40 |
16.53 |
16.94 |
16.48 |
16.71 |
3,007.7K |
| 09:45 |
16.70 |
16.70 |
16.50 |
16.60 |
1,030.0K |
| 09:50 |
16.60 |
16.73 |
16.59 |
16.61 |
641.3K |
| 09:55 |
16.61 |
16.99 |
16.61 |
16.86 |
2,668.3K |
| 10:00 |
16.88 |
16.93 |
16.77 |
16.92 |
1,104.9K |
| 10:05 |
16.92 |
17.15 |
16.81 |
17.15 |
3,153.6K |
| 10:10 |
17.16 |
17.17 |
16.95 |
16.97 |
1,050.8K |
| 10:15 |
16.96 |
17.00 |
16.91 |
16.91 |
581.0K |
| 10:20 |
16.91 |
16.99 |
16.83 |
16.98 |
592.2K |
| 10:25 |
16.98 |
17.00 |
16.94 |
16.94 |
493.4K |
| 10:30 |
16.94 |
16.95 |
16.85 |
16.86 |
200.6K |
| 10:35 |
16.85 |
16.87 |
16.82 |
16.86 |
195.6K |
| 10:40 |
16.86 |
16.87 |
16.78 |
16.83 |
340.5K |
| 10:45 |
16.83 |
16.84 |
16.74 |
16.79 |
263.1K |
| 10:50 |
16.80 |
16.88 |
16.79 |
16.87 |
200.6K |
| 10:55 |
16.87 |
16.88 |
16.79 |
16.80 |
110.2K |
| 11:00 |
16.79 |
16.86 |
16.77 |
16.80 |
169.6K |
| 11:05 |
16.79 |
16.83 |
16.78 |
16.82 |
138.8K |
| 11:10 |
16.82 |
16.82 |
16.76 |
16.79 |
165.1K |
| 11:15 |
16.79 |
16.82 |
16.75 |
16.75 |
124.3K |
| 11:20 |
16.76 |
16.77 |
16.71 |
16.71 |
160.2K |
| 11:25 |
16.72 |
16.82 |
16.72 |
16.81 |
180.8K |
| 13:00 |
16.80 |
16.92 |
16.77 |
16.89 |
367.3K |
| 13:05 |
16.87 |
17.00 |
16.84 |
16.88 |
534.7K |
| 13:10 |
16.87 |
17.03 |
16.87 |
16.98 |
878.0K |
| 13:15 |
16.97 |
17.01 |
16.95 |
16.97 |
299.5K |
| 13:20 |
16.97 |
16.98 |
16.92 |
16.92 |
97.3K |
| 13:25 |
16.92 |
16.98 |
16.92 |
16.98 |
153.4K |
| 13:30 |
16.99 |
17.00 |
16.94 |
17.00 |
406.6K |
| 13:35 |
17.00 |
17.03 |
16.97 |
16.99 |
420.3K |
| 13:40 |
17.00 |
17.02 |
16.90 |
16.90 |
165.7K |
| 13:45 |
16.90 |
16.91 |
16.88 |
16.90 |
204.6K |
| 13:50 |
16.90 |
16.91 |
16.85 |
16.87 |
207.2K |
| 13:55 |
16.86 |
16.87 |
16.85 |
16.86 |
166.1K |
| 14:00 |
16.85 |
16.88 |
16.84 |
16.84 |
206.3K |
| 14:05 |
16.84 |
16.85 |
16.79 |
16.85 |
221.8K |
| 14:10 |
16.85 |
16.90 |
16.82 |
16.87 |
143.4K |
| 14:15 |
16.86 |
16.89 |
16.86 |
16.88 |
148.8K |
| 14:20 |
16.88 |
16.89 |
16.86 |
16.87 |
133.1K |
| 14:25 |
16.88 |
16.89 |
16.83 |
16.85 |
358.9K |
| 14:30 |
16.85 |
16.90 |
16.85 |
16.88 |
269.3K |
| 14:35 |
16.89 |
16.97 |
16.88 |
16.92 |
517.3K |
| 14:40 |
16.93 |
16.93 |
16.86 |
16.90 |
308.4K |
| 14:45 |
16.90 |
16.92 |
16.89 |
16.89 |
601.1K |
| 14:50 |
16.89 |
16.92 |
16.88 |
16.90 |
735.8K |
| 14:55 |
16.89 |
16.90 |
16.82 |
16.83 |
800.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.95 |
17.19 |
15.90 |
16.83 |
29.1M |
| 2025-09-25 |
16.06 |
16.31 |
15.95 |
16.01 |
18.0M |
| 2025-09-24 |
15.49 |
16.92 |
15.30 |
16.33 |
30.4M |
| 2025-09-23 |
15.53 |
15.67 |
15.15 |
15.38 |
7.9M |
| 2025-09-22 |
15.70 |
15.87 |
15.43 |
15.58 |
6.7M |
| 2025-09-19 |
16.32 |
16.32 |
15.62 |
15.73 |
11.9M |
| 2025-09-18 |
16.33 |
16.72 |
16.13 |
16.38 |
23.0M |
| 2025-09-17 |
16.01 |
16.25 |
15.83 |
16.08 |
10.8M |
| 2025-09-16 |
15.58 |
16.06 |
15.30 |
16.04 |
12.2M |
| 2025-09-15 |
15.77 |
15.88 |
15.45 |
15.52 |
6.6M |
| 2025-09-12 |
15.59 |
16.10 |
15.54 |
15.76 |
10.7M |
| 2025-09-11 |
15.65 |
15.69 |
15.44 |
15.64 |
7.9M |
| 2025-09-10 |
15.40 |
15.69 |
15.38 |
15.54 |
6.6M |
| 2025-09-09 |
15.39 |
15.75 |
15.38 |
15.46 |
7.5M |
| 2025-09-08 |
15.22 |
15.60 |
15.08 |
15.48 |
9.2M |
| 2025-09-05 |
14.83 |
15.31 |
14.71 |
15.18 |
8.3M |
| 2025-09-04 |
14.82 |
14.96 |
14.61 |
14.81 |
7.3M |
| 2025-09-03 |
15.26 |
15.45 |
14.80 |
14.87 |
8.1M |
| 2025-09-02 |
15.86 |
15.90 |
15.01 |
15.16 |
16.7M |
| 2025-09-01 |
15.46 |
16.15 |
15.40 |
15.84 |
11.3M |
| 2025-08-29 |
15.58 |
15.73 |
15.40 |
15.46 |
8.4M |
| 2025-08-28 |
16.08 |
16.14 |
15.20 |
15.59 |
13.2M |
| 2025-08-27 |
16.16 |
16.32 |
15.69 |
15.72 |
11.6M |
| 2025-08-26 |
16.20 |
16.26 |
15.97 |
16.14 |
9.6M |
| 2025-08-25 |
16.38 |
16.48 |
16.06 |
16.13 |
14.3M |
| 2025-08-22 |
16.45 |
16.62 |
16.08 |
16.21 |
19.7M |
| 2025-08-21 |
16.60 |
16.86 |
16.26 |
16.71 |
21.9M |
| 2025-08-20 |
15.68 |
16.80 |
15.60 |
16.77 |
36.6M |
| 2025-08-19 |
15.50 |
15.96 |
15.13 |
15.72 |
18.8M |
| 2025-08-18 |
15.35 |
15.48 |
15.24 |
15.39 |
8.8M |
| 2025-08-15 |
15.08 |
15.39 |
15.04 |
15.32 |
5.9M |
| 2025-08-14 |
15.42 |
15.44 |
15.03 |
15.12 |
7.0M |
| 2025-08-13 |
15.27 |
15.47 |
15.21 |
15.38 |
5.9M |
| 2025-08-12 |
15.38 |
15.43 |
15.20 |
15.26 |
4.6M |
| 2025-08-11 |
15.26 |
15.43 |
15.26 |
15.38 |
4.5M |
| 2025-08-08 |
15.60 |
15.60 |
15.28 |
15.34 |
6.0M |
| 2025-08-07 |
15.73 |
15.76 |
15.53 |
15.58 |
7.9M |
| 2025-08-06 |
15.38 |
16.24 |
15.31 |
15.78 |
16.6M |
| 2025-08-05 |
15.30 |
15.53 |
15.30 |
15.39 |
6.4M |
| 2025-08-04 |
14.87 |
15.38 |
14.82 |
15.36 |
8.5M |
| 2025-08-01 |
14.96 |
15.12 |
14.90 |
14.97 |
3.6M |
| 2025-07-31 |
15.18 |
15.29 |
14.93 |
14.96 |
5.9M |
| 2025-07-30 |
15.01 |
15.34 |
14.90 |
15.15 |
8.6M |
| 2025-07-29 |
15.44 |
15.44 |
14.85 |
15.06 |
8.8M |
| 2025-07-28 |
15.38 |
15.45 |
15.27 |
15.30 |
5.3M |
| 2025-07-25 |
15.35 |
15.37 |
15.24 |
15.28 |
4.9M |
| 2025-07-24 |
15.25 |
15.47 |
15.22 |
15.44 |
6.6M |
| 2025-07-23 |
15.48 |
15.50 |
15.22 |
15.24 |
5.4M |
| 2025-07-22 |
15.63 |
15.76 |
15.46 |
15.51 |
7.3M |
| 2025-07-21 |
15.70 |
15.91 |
15.56 |
15.70 |
8.4M |
| 2025-07-18 |
15.53 |
15.85 |
15.45 |
15.68 |
9.8M |
| 2025-07-17 |
15.41 |
15.64 |
15.29 |
15.51 |
9.2M |
| 2025-07-16 |
15.13 |
15.58 |
15.05 |
15.41 |
11.7M |
| 2025-07-15 |
15.42 |
15.42 |
15.02 |
15.13 |
7.5M |
| 2025-07-14 |
15.31 |
15.61 |
15.14 |
15.42 |
10.0M |
| 2025-07-11 |
15.25 |
15.54 |
15.10 |
15.31 |
8.9M |
| 2025-07-10 |
15.01 |
15.18 |
14.95 |
15.08 |
4.0M |
| 2025-07-09 |
15.30 |
15.42 |
15.01 |
15.08 |
6.9M |
| 2025-07-08 |
14.89 |
15.25 |
14.88 |
15.24 |
7.0M |
| 2025-07-07 |
14.80 |
15.04 |
14.75 |
14.95 |
3.4M |
| 2025-07-04 |
15.17 |
15.19 |
14.90 |
14.94 |
5.8M |
| 2025-07-03 |
15.17 |
15.31 |
15.05 |
15.11 |
3.7M |
| 2025-07-02 |
15.35 |
15.35 |
15.07 |
15.15 |
4.2M |
| 2025-07-01 |
15.22 |
15.35 |
15.21 |
15.30 |
4.4M |
| 2025-06-30 |
15.13 |
15.37 |
15.08 |
15.35 |
6.1M |
| 2025-06-27 |
15.34 |
15.34 |
15.01 |
15.12 |
4.5M |
| 2025-06-26 |
15.40 |
15.54 |
15.08 |
15.10 |
7.1M |
| 2025-06-25 |
15.31 |
15.37 |
15.05 |
15.22 |
7.6M |
| 2025-06-24 |
14.60 |
15.17 |
14.59 |
15.06 |
8.6M |
| 2025-06-23 |
14.25 |
14.66 |
14.21 |
14.59 |
4.7M |
| 2025-06-20 |
14.75 |
14.78 |
14.40 |
14.45 |
5.8M |
| 2025-06-19 |
15.07 |
15.37 |
14.77 |
14.80 |
7.4M |
| 2025-06-18 |
15.42 |
15.46 |
15.05 |
15.13 |
5.7M |
| 2025-06-17 |
15.08 |
15.66 |
14.99 |
15.39 |
10.7M |
| 2025-06-16 |
14.90 |
15.15 |
14.88 |
15.05 |
3.6M |
| 2025-06-13 |
15.30 |
15.30 |
15.00 |
15.04 |
6.4M |
| 2025-06-12 |
15.57 |
15.60 |
15.35 |
15.40 |
4.8M |
| 2025-06-11 |
15.50 |
15.60 |
15.30 |
15.48 |
6.2M |
| 2025-06-10 |
15.69 |
15.75 |
15.13 |
15.35 |
7.4M |
| 2025-06-09 |
15.68 |
15.74 |
15.52 |
15.61 |
5.9M |
| 2025-06-06 |
15.54 |
15.72 |
15.42 |
15.59 |
7.1M |
| 2025-06-05 |
15.49 |
15.52 |
15.23 |
15.51 |
7.8M |
| 2025-06-04 |
15.50 |
15.63 |
15.44 |
15.50 |
6.0M |
| 2025-06-03 |
15.40 |
15.56 |
15.32 |
15.49 |
6.7M |
| 2025-05-30 |
16.31 |
16.32 |
15.30 |
15.62 |
16.0M |
| 2025-05-29 |
16.51 |
16.60 |
16.20 |
16.31 |
14.8M |
| 2025-05-28 |
16.72 |
17.00 |
16.51 |
16.81 |
19.8M |
| 2025-05-27 |
16.18 |
16.51 |
16.01 |
16.33 |
9.3M |
| 2025-05-26 |
16.19 |
16.38 |
16.05 |
16.33 |
7.6M |
| 2025-05-23 |
16.32 |
16.47 |
16.05 |
16.19 |
10.1M |
| 2025-05-22 |
16.49 |
16.68 |
16.26 |
16.31 |
9.5M |
| 2025-05-21 |
16.70 |
16.86 |
16.42 |
16.46 |
15.1M |
| 2025-05-20 |
17.48 |
17.52 |
16.74 |
16.82 |
24.9M |
| 2025-05-19 |
17.11 |
17.90 |
17.11 |
17.51 |
35.8M |
| 2025-05-16 |
16.85 |
17.24 |
16.61 |
16.68 |
19.1M |
| 2025-05-15 |
17.20 |
17.54 |
16.80 |
17.00 |
18.3M |
| 2025-05-14 |
17.47 |
17.85 |
17.25 |
17.43 |
23.4M |
| 2025-05-13 |
19.18 |
19.25 |
17.25 |
17.47 |
43.1M |
| 2025-05-12 |
17.85 |
18.38 |
17.56 |
18.11 |
21.8M |
| 2025-05-09 |
18.15 |
18.77 |
17.62 |
17.64 |
23.9M |
| 2025-05-08 |
17.49 |
18.80 |
17.39 |
18.37 |
42.5M |
| 2025-05-07 |
17.66 |
17.83 |
17.14 |
17.49 |
26.9M |
| 2025-05-06 |
17.79 |
17.92 |
17.09 |
17.60 |
44.6M |
| 2025-04-30 |
16.54 |
18.26 |
16.54 |
18.26 |
47.0M |
| 2025-04-29 |
16.10 |
16.95 |
15.92 |
16.60 |
16.2M |
| 2025-04-28 |
16.20 |
16.41 |
16.01 |
16.05 |
9.3M |
| 2025-04-25 |
15.72 |
16.85 |
15.52 |
16.44 |
21.1M |
| 2025-04-24 |
16.16 |
16.16 |
15.58 |
15.70 |
8.7M |
| 2025-04-23 |
15.53 |
16.54 |
15.53 |
16.12 |
14.9M |
| 2025-04-22 |
15.56 |
15.72 |
15.44 |
15.47 |
4.8M |
| 2025-04-21 |
15.15 |
15.66 |
15.15 |
15.64 |
5.8M |
| 2025-04-18 |
15.26 |
15.37 |
15.10 |
15.32 |
4.4M |
| 2025-04-17 |
15.27 |
15.49 |
15.22 |
15.24 |
4.9M |
| 2025-04-16 |
15.84 |
15.84 |
15.17 |
15.31 |
6.8M |
| 2025-04-15 |
15.50 |
16.00 |
15.33 |
15.85 |
10.1M |
| 2025-04-14 |
15.56 |
16.04 |
15.50 |
15.58 |
9.1M |
| 2025-04-11 |
14.61 |
15.72 |
14.61 |
15.50 |
13.2M |
| 2025-04-10 |
14.61 |
15.10 |
14.51 |
14.76 |
10.7M |
| 2025-04-09 |
13.55 |
14.50 |
12.67 |
14.38 |
16.3M |
| 2025-04-08 |
14.00 |
14.80 |
13.50 |
13.88 |
15.5M |
| 2025-04-07 |
15.05 |
15.66 |
14.80 |
14.80 |
6.5M |
| 2025-04-03 |
16.01 |
16.80 |
16.01 |
16.44 |
7.0M |
| 2025-04-02 |
16.12 |
16.40 |
16.12 |
16.30 |
4.9M |
| 2025-04-01 |
16.22 |
16.36 |
16.12 |
16.20 |
5.1M |
| 2025-03-31 |
16.20 |
16.20 |
15.61 |
16.14 |
9.2M |
| 2025-03-28 |
16.81 |
16.81 |
16.32 |
16.34 |
7.9M |
| 2025-03-27 |
17.00 |
17.15 |
16.65 |
16.68 |
8.8M |
| 2025-03-26 |
16.71 |
17.47 |
16.71 |
17.08 |
11.0M |
| 2025-03-25 |
16.96 |
17.12 |
16.65 |
16.80 |
7.9M |
| 2025-03-24 |
17.35 |
17.35 |
16.50 |
16.90 |
11.2M |
| 2025-03-21 |
17.73 |
17.81 |
17.30 |
17.37 |
11.2M |
| 2025-03-20 |
17.90 |
18.07 |
17.75 |
17.93 |
11.2M |
| 2025-03-19 |
18.25 |
18.27 |
17.74 |
17.84 |
16.2M |
| 2025-03-18 |
18.20 |
18.88 |
18.10 |
18.40 |
27.4M |
| 2025-03-17 |
17.43 |
19.10 |
17.30 |
18.59 |
42.0M |
| 2025-03-14 |
17.09 |
17.44 |
17.00 |
17.36 |
12.7M |
| 2025-03-13 |
17.77 |
17.78 |
16.90 |
17.09 |
17.8M |
| 2025-03-12 |
17.81 |
17.98 |
17.78 |
17.82 |
12.0M |
| 2025-03-11 |
17.78 |
18.04 |
17.71 |
17.87 |
11.3M |
| 2025-03-10 |
18.00 |
18.20 |
17.66 |
18.04 |
12.0M |
| 2025-03-07 |
18.15 |
18.43 |
17.95 |
17.98 |
16.4M |
| 2025-03-06 |
18.30 |
18.44 |
18.10 |
18.23 |
19.1M |
| 2025-03-05 |
18.01 |
18.17 |
17.71 |
18.15 |
15.9M |
| 2025-03-04 |
17.68 |
18.23 |
17.67 |
18.04 |
13.8M |
| 2025-03-03 |
18.05 |
18.24 |
17.71 |
17.93 |
17.1M |
| 2025-02-28 |
18.95 |
19.23 |
17.99 |
18.03 |
28.7M |
| 2025-02-27 |
20.02 |
20.24 |
18.66 |
19.20 |
42.4M |
| 2025-02-26 |
19.60 |
21.27 |
19.53 |
20.29 |
53.3M |
| 2025-02-25 |
19.40 |
20.05 |
19.07 |
19.59 |
33.6M |
| 2025-02-24 |
19.10 |
20.31 |
18.40 |
19.78 |
45.0M |
| 2025-02-21 |
19.13 |
19.20 |
18.48 |
19.15 |
27.4M |
| 2025-02-20 |
19.22 |
19.60 |
18.86 |
19.32 |
34.0M |
| 2025-02-19 |
17.91 |
19.50 |
17.91 |
19.14 |
35.8M |
| 2025-02-18 |
18.90 |
18.92 |
17.84 |
17.95 |
22.9M |
| 2025-02-17 |
18.58 |
19.08 |
18.41 |
19.00 |
23.3M |
| 2025-02-14 |
19.03 |
19.16 |
18.38 |
18.61 |
23.7M |
| 2025-02-13 |
20.00 |
20.19 |
18.88 |
19.00 |
37.4M |
| 2025-02-12 |
19.70 |
20.82 |
19.61 |
20.12 |
39.7M |
| 2025-02-11 |
19.72 |
20.66 |
19.68 |
19.79 |
39.2M |
| 2025-02-10 |
19.87 |
20.15 |
19.52 |
19.95 |
36.4M |
| 2025-02-07 |
19.82 |
20.51 |
19.52 |
19.85 |
60.8M |
| 2025-02-06 |
17.57 |
19.50 |
17.53 |
19.50 |
38.3M |
| 2025-02-05 |
17.60 |
18.10 |
17.57 |
17.73 |
22.4M |
| 2025-01-27 |
19.20 |
19.44 |
17.50 |
17.50 |
35.8M |
| 2025-01-24 |
18.45 |
19.48 |
18.20 |
19.42 |
45.6M |
| 2025-01-23 |
18.06 |
19.91 |
17.89 |
18.70 |
55.3M |
| 2025-01-22 |
18.45 |
18.55 |
17.78 |
18.10 |
25.4M |
| 2025-01-21 |
18.12 |
18.73 |
17.46 |
18.70 |
43.3M |
| 2025-01-20 |
18.00 |
18.19 |
17.73 |
18.11 |
27.1M |
| 2025-01-17 |
18.10 |
18.59 |
17.47 |
17.55 |
33.9M |
| 2025-01-16 |
19.15 |
19.74 |
17.81 |
18.20 |
56.3M |
| 2025-01-15 |
18.72 |
20.50 |
18.37 |
19.23 |
61.2M |
| 2025-01-14 |
17.60 |
19.02 |
17.24 |
18.90 |
58.2M |
| 2025-01-13 |
17.28 |
18.99 |
17.28 |
17.92 |
50.7M |
| 2025-01-10 |
17.60 |
18.97 |
17.27 |
17.30 |
51.5M |
| 2025-01-09 |
17.47 |
18.46 |
17.33 |
17.77 |
62.7M |
| 2025-01-08 |
15.90 |
17.63 |
15.90 |
17.63 |
51.4M |
| 2025-01-07 |
15.51 |
16.11 |
15.44 |
16.03 |
27.7M |
| 2025-01-06 |
16.59 |
16.61 |
15.28 |
15.55 |
28.6M |
| 2025-01-03 |
17.69 |
17.97 |
16.29 |
16.60 |
38.1M |
| 2025-01-02 |
18.00 |
18.55 |
17.58 |
18.00 |
40.1M |