| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.71 |
16.85 |
16.52 |
16.68 |
2,359.9K |
| 09:35 |
16.70 |
16.70 |
16.60 |
16.68 |
658.8K |
| 09:40 |
16.64 |
16.96 |
16.58 |
16.95 |
1,260.3K |
| 09:45 |
16.95 |
17.09 |
16.90 |
17.00 |
998.5K |
| 09:50 |
16.96 |
17.12 |
16.95 |
17.05 |
782.2K |
| 09:55 |
17.09 |
17.11 |
17.01 |
17.04 |
631.8K |
| 10:00 |
17.04 |
17.08 |
16.90 |
16.91 |
339.5K |
| 10:05 |
16.95 |
17.03 |
16.92 |
16.99 |
259.3K |
| 10:10 |
16.99 |
17.02 |
16.92 |
17.00 |
240.1K |
| 10:15 |
17.01 |
17.01 |
16.92 |
16.95 |
153.0K |
| 10:20 |
16.96 |
17.06 |
16.92 |
17.06 |
315.2K |
| 10:25 |
17.07 |
17.07 |
17.01 |
17.01 |
252.7K |
| 10:30 |
17.00 |
17.06 |
17.00 |
17.02 |
214.8K |
| 10:35 |
17.02 |
17.02 |
16.95 |
16.99 |
141.1K |
| 10:40 |
16.98 |
17.01 |
16.96 |
17.00 |
133.4K |
| 10:45 |
17.00 |
17.10 |
16.99 |
17.08 |
420.7K |
| 10:50 |
17.15 |
17.24 |
17.14 |
17.18 |
1,040.3K |
| 10:55 |
17.19 |
17.24 |
17.16 |
17.17 |
356.0K |
| 11:00 |
17.16 |
17.20 |
17.11 |
17.13 |
350.8K |
| 11:05 |
17.13 |
17.17 |
17.11 |
17.14 |
160.1K |
| 11:10 |
17.13 |
17.16 |
17.12 |
17.15 |
112.6K |
| 11:15 |
17.15 |
17.15 |
17.09 |
17.09 |
188.5K |
| 11:20 |
17.09 |
17.11 |
17.06 |
17.07 |
77.1K |
| 11:25 |
17.06 |
17.07 |
17.03 |
17.06 |
61.3K |
| 13:00 |
17.05 |
17.08 |
16.99 |
17.00 |
195.1K |
| 13:05 |
17.00 |
17.00 |
16.97 |
16.99 |
87.5K |
| 13:10 |
16.98 |
17.01 |
16.98 |
17.00 |
150.7K |
| 13:15 |
16.99 |
16.99 |
16.94 |
16.95 |
140.2K |
| 13:20 |
16.96 |
17.02 |
16.96 |
16.99 |
157.6K |
| 13:25 |
16.98 |
16.99 |
16.97 |
16.99 |
48.2K |
| 13:30 |
17.00 |
17.10 |
16.98 |
17.09 |
341.1K |
| 13:35 |
17.10 |
17.14 |
17.06 |
17.14 |
298.1K |
| 13:40 |
17.13 |
17.20 |
17.08 |
17.13 |
382.5K |
| 13:45 |
17.14 |
17.14 |
17.10 |
17.13 |
102.4K |
| 13:50 |
17.13 |
17.14 |
17.10 |
17.14 |
214.0K |
| 13:55 |
17.14 |
17.14 |
17.04 |
17.05 |
158.0K |
| 14:00 |
17.06 |
17.19 |
17.06 |
17.17 |
515.4K |
| 14:05 |
17.17 |
17.17 |
17.10 |
17.11 |
104.0K |
| 14:10 |
17.12 |
17.12 |
17.08 |
17.08 |
140.0K |
| 14:15 |
17.10 |
17.12 |
17.09 |
17.12 |
182.9K |
| 14:20 |
17.11 |
17.12 |
17.09 |
17.09 |
173.2K |
| 14:25 |
17.10 |
17.10 |
17.04 |
17.06 |
202.3K |
| 14:30 |
17.08 |
17.10 |
17.02 |
17.04 |
195.3K |
| 14:35 |
17.04 |
17.04 |
17.00 |
17.04 |
213.9K |
| 14:40 |
17.03 |
17.05 |
17.00 |
17.04 |
218.4K |
| 14:45 |
17.04 |
17.05 |
17.01 |
17.02 |
230.4K |
| 14:50 |
17.01 |
17.02 |
16.98 |
17.00 |
314.4K |
| 14:55 |
17.00 |
17.00 |
16.96 |
16.98 |
213.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
17.20 |
18.30 |
17.00 |
17.97 |
29.4M |
| 2025-09-26 |
16.70 |
17.24 |
16.52 |
16.95 |
16.7M |
| 2025-09-25 |
15.98 |
17.80 |
15.88 |
16.70 |
23.8M |
| 2025-09-24 |
16.00 |
16.36 |
15.73 |
16.29 |
8.5M |
| 2025-09-23 |
16.58 |
16.71 |
15.70 |
16.02 |
9.6M |
| 2025-09-22 |
16.11 |
16.75 |
16.11 |
16.58 |
11.3M |
| 2025-09-19 |
16.40 |
16.50 |
16.05 |
16.06 |
7.8M |
| 2025-09-18 |
17.19 |
17.26 |
16.23 |
16.38 |
19.2M |
| 2025-09-17 |
16.78 |
17.50 |
16.44 |
17.21 |
22.7M |
| 2025-09-16 |
16.55 |
16.85 |
16.35 |
16.84 |
10.0M |
| 2025-09-15 |
16.95 |
16.95 |
16.52 |
16.55 |
11.9M |
| 2025-09-12 |
17.28 |
17.44 |
16.81 |
17.03 |
18.1M |
| 2025-09-11 |
17.31 |
17.47 |
17.04 |
17.33 |
15.4M |
| 2025-09-10 |
17.36 |
17.70 |
17.11 |
17.51 |
23.4M |
| 2025-09-09 |
16.80 |
17.68 |
16.71 |
17.36 |
26.4M |
| 2025-09-08 |
17.01 |
17.33 |
16.76 |
16.87 |
16.8M |
| 2025-09-05 |
17.02 |
17.50 |
16.72 |
17.21 |
20.9M |
| 2025-09-04 |
17.15 |
17.57 |
16.61 |
17.02 |
22.2M |
| 2025-09-03 |
16.66 |
17.83 |
16.58 |
17.23 |
31.4M |
| 2025-09-02 |
16.81 |
16.95 |
16.46 |
16.66 |
12.8M |
| 2025-09-01 |
16.10 |
16.99 |
16.00 |
16.72 |
20.7M |
| 2025-08-29 |
16.35 |
16.35 |
15.80 |
16.00 |
10.2M |
| 2025-08-28 |
16.18 |
16.39 |
15.70 |
16.25 |
13.2M |
| 2025-08-27 |
16.58 |
16.90 |
16.19 |
16.22 |
15.6M |
| 2025-08-26 |
16.52 |
16.75 |
16.36 |
16.58 |
10.1M |
| 2025-08-25 |
16.85 |
16.85 |
16.50 |
16.58 |
18.5M |
| 2025-08-22 |
16.20 |
16.81 |
16.13 |
16.69 |
25.1M |
| 2025-08-21 |
16.20 |
16.25 |
16.01 |
16.10 |
6.5M |
| 2025-08-20 |
16.03 |
16.21 |
15.95 |
16.21 |
8.1M |
| 2025-08-19 |
16.02 |
16.18 |
15.89 |
16.06 |
7.2M |
| 2025-08-18 |
15.81 |
16.25 |
15.75 |
16.01 |
9.0M |
| 2025-08-15 |
15.42 |
15.75 |
15.41 |
15.72 |
5.1M |
| 2025-08-14 |
15.95 |
16.01 |
15.44 |
15.46 |
9.8M |
| 2025-08-13 |
16.00 |
16.22 |
15.86 |
15.94 |
8.2M |
| 2025-08-12 |
16.19 |
16.20 |
16.01 |
16.08 |
5.7M |
| 2025-08-11 |
16.34 |
16.36 |
16.16 |
16.19 |
7.9M |
| 2025-08-08 |
16.09 |
16.26 |
15.87 |
16.19 |
8.3M |
| 2025-08-07 |
16.19 |
16.27 |
16.06 |
16.09 |
9.6M |
| 2025-08-06 |
15.80 |
16.28 |
15.65 |
16.11 |
16.1M |
| 2025-08-05 |
15.59 |
15.80 |
15.37 |
15.79 |
8.7M |
| 2025-08-04 |
15.28 |
15.49 |
15.15 |
15.47 |
4.2M |
| 2025-08-01 |
15.36 |
15.41 |
15.15 |
15.33 |
4.6M |
| 2025-07-31 |
15.39 |
15.72 |
15.33 |
15.35 |
6.9M |
| 2025-07-30 |
15.67 |
15.67 |
15.28 |
15.39 |
5.4M |
| 2025-07-29 |
15.70 |
15.78 |
15.52 |
15.63 |
7.0M |
| 2025-07-28 |
15.98 |
16.04 |
15.65 |
15.85 |
8.0M |
| 2025-07-25 |
15.71 |
15.96 |
15.66 |
15.90 |
6.6M |
| 2025-07-24 |
15.61 |
15.86 |
15.61 |
15.75 |
4.9M |
| 2025-07-23 |
15.89 |
16.05 |
15.63 |
15.64 |
7.0M |
| 2025-07-22 |
16.11 |
16.11 |
15.75 |
15.91 |
9.0M |
| 2025-07-21 |
15.81 |
16.23 |
15.68 |
16.11 |
11.4M |
| 2025-07-18 |
15.90 |
16.18 |
15.64 |
15.78 |
6.2M |
| 2025-07-17 |
15.70 |
15.88 |
15.56 |
15.88 |
4.4M |
| 2025-07-16 |
15.65 |
16.08 |
15.60 |
15.71 |
5.8M |
| 2025-07-15 |
15.65 |
15.75 |
15.33 |
15.64 |
7.3M |
| 2025-07-14 |
15.99 |
16.02 |
15.76 |
15.84 |
3.7M |
| 2025-07-11 |
15.90 |
16.00 |
15.66 |
15.91 |
5.9M |
| 2025-07-10 |
16.04 |
16.08 |
15.89 |
15.92 |
4.2M |
| 2025-07-09 |
16.22 |
16.22 |
15.97 |
16.05 |
5.0M |
| 2025-07-08 |
16.14 |
16.24 |
15.81 |
16.22 |
6.9M |
| 2025-07-07 |
16.00 |
16.03 |
15.73 |
15.97 |
5.6M |
| 2025-07-04 |
16.14 |
16.72 |
15.90 |
16.06 |
11.2M |
| 2025-07-03 |
16.04 |
16.20 |
16.02 |
16.13 |
3.8M |
| 2025-07-02 |
16.20 |
16.30 |
16.08 |
16.09 |
6.2M |
| 2025-07-01 |
16.49 |
16.52 |
16.12 |
16.28 |
5.9M |
| 2025-06-30 |
16.35 |
16.41 |
16.10 |
16.28 |
7.1M |
| 2025-06-27 |
16.08 |
16.33 |
16.06 |
16.18 |
7.3M |
| 2025-06-26 |
15.80 |
16.37 |
15.76 |
16.11 |
13.6M |
| 2025-06-25 |
15.85 |
15.94 |
15.65 |
15.85 |
5.7M |
| 2025-06-24 |
15.58 |
15.77 |
15.41 |
15.76 |
5.1M |
| 2025-06-23 |
15.05 |
15.50 |
15.03 |
15.43 |
5.1M |
| 2025-06-20 |
15.34 |
15.53 |
15.12 |
15.13 |
4.2M |
| 2025-06-19 |
15.68 |
15.83 |
15.31 |
15.38 |
6.2M |
| 2025-06-18 |
15.58 |
15.75 |
15.36 |
15.55 |
5.0M |
| 2025-06-17 |
15.74 |
15.85 |
15.55 |
15.63 |
4.3M |
| 2025-06-16 |
15.51 |
15.78 |
15.41 |
15.73 |
4.4M |
| 2025-06-13 |
15.90 |
16.00 |
15.48 |
15.51 |
7.8M |
| 2025-06-12 |
16.10 |
16.18 |
15.93 |
16.01 |
5.0M |
| 2025-06-11 |
16.08 |
16.29 |
16.08 |
16.15 |
6.0M |
| 2025-06-10 |
16.63 |
16.71 |
15.93 |
16.14 |
9.1M |
| 2025-06-09 |
16.32 |
16.60 |
16.32 |
16.56 |
8.9M |
| 2025-06-06 |
16.38 |
16.62 |
16.20 |
16.36 |
8.7M |
| 2025-06-05 |
16.25 |
16.62 |
16.18 |
16.45 |
12.4M |
| 2025-06-04 |
15.98 |
16.59 |
15.89 |
16.38 |
14.0M |
| 2025-06-03 |
15.76 |
15.98 |
15.68 |
15.88 |
5.6M |
| 2025-05-30 |
16.02 |
16.13 |
15.70 |
15.71 |
6.5M |
| 2025-05-29 |
15.84 |
16.15 |
15.79 |
16.12 |
7.9M |
| 2025-05-28 |
16.23 |
16.43 |
15.80 |
15.92 |
9.2M |
| 2025-05-27 |
16.46 |
16.47 |
16.16 |
16.39 |
7.0M |
| 2025-05-26 |
16.27 |
16.61 |
16.10 |
16.46 |
11.5M |
| 2025-05-23 |
16.66 |
17.66 |
16.24 |
16.31 |
15.1M |
| 2025-05-22 |
16.93 |
17.04 |
16.57 |
16.67 |
10.1M |
| 2025-05-21 |
17.26 |
17.26 |
16.79 |
16.99 |
12.7M |
| 2025-05-20 |
17.16 |
17.39 |
16.92 |
17.28 |
12.0M |
| 2025-05-19 |
17.29 |
17.58 |
16.90 |
17.33 |
14.5M |
| 2025-05-16 |
16.79 |
17.40 |
16.79 |
17.29 |
12.3M |
| 2025-05-15 |
17.78 |
17.89 |
16.90 |
17.01 |
16.7M |
| 2025-05-14 |
18.00 |
18.37 |
17.60 |
17.71 |
23.1M |
| 2025-05-13 |
18.35 |
19.33 |
17.79 |
17.93 |
37.3M |
| 2025-05-12 |
18.01 |
18.07 |
17.66 |
18.00 |
13.7M |
| 2025-05-09 |
18.35 |
18.48 |
17.68 |
17.77 |
18.2M |
| 2025-05-08 |
18.55 |
18.82 |
18.40 |
18.40 |
21.2M |
| 2025-05-07 |
18.63 |
19.07 |
18.25 |
18.90 |
33.4M |
| 2025-05-06 |
18.60 |
19.23 |
18.41 |
18.91 |
48.6M |
| 2025-04-30 |
17.90 |
19.64 |
17.56 |
18.70 |
54.6M |
| 2025-04-29 |
16.91 |
18.38 |
16.70 |
17.85 |
39.7M |
| 2025-04-28 |
16.10 |
17.67 |
16.05 |
17.09 |
41.8M |
| 2025-04-25 |
16.55 |
16.70 |
15.69 |
16.06 |
23.6M |
| 2025-04-24 |
17.66 |
17.70 |
16.26 |
16.47 |
30.9M |
| 2025-04-23 |
19.08 |
19.57 |
17.54 |
17.64 |
38.1M |
| 2025-04-22 |
19.50 |
20.50 |
18.82 |
19.10 |
53.3M |
| 2025-04-21 |
17.40 |
18.80 |
17.20 |
18.80 |
32.7M |
| 2025-04-18 |
17.60 |
18.80 |
16.85 |
17.09 |
34.6M |
| 2025-04-17 |
16.61 |
19.27 |
16.52 |
17.93 |
42.8M |
| 2025-04-16 |
15.99 |
17.59 |
15.52 |
17.59 |
39.6M |
| 2025-04-15 |
14.50 |
15.99 |
14.38 |
15.99 |
10.1M |
| 2025-04-14 |
14.48 |
14.75 |
14.46 |
14.54 |
6.9M |
| 2025-04-11 |
14.25 |
14.60 |
14.18 |
14.37 |
6.6M |
| 2025-04-10 |
14.24 |
14.76 |
14.24 |
14.40 |
6.8M |
| 2025-04-09 |
13.53 |
14.23 |
12.38 |
14.10 |
9.4M |
| 2025-04-08 |
13.69 |
14.28 |
13.20 |
13.70 |
10.7M |
| 2025-04-07 |
15.10 |
15.10 |
14.60 |
14.60 |
2.9M |
| 2025-04-03 |
16.30 |
16.51 |
16.06 |
16.22 |
3.8M |
| 2025-04-02 |
16.45 |
16.69 |
16.40 |
16.43 |
2.9M |
| 2025-04-01 |
16.48 |
16.72 |
16.30 |
16.50 |
3.8M |
| 2025-03-31 |
16.59 |
16.59 |
16.08 |
16.48 |
5.4M |
| 2025-03-28 |
17.02 |
17.10 |
16.68 |
16.68 |
5.0M |
| 2025-03-27 |
17.09 |
17.28 |
16.89 |
17.02 |
4.6M |
| 2025-03-26 |
17.21 |
17.45 |
17.13 |
17.18 |
5.2M |
| 2025-03-25 |
16.98 |
17.41 |
16.73 |
17.22 |
8.8M |
| 2025-03-24 |
18.48 |
18.48 |
16.68 |
17.20 |
16.8M |
| 2025-03-21 |
18.19 |
18.98 |
17.75 |
18.53 |
17.4M |
| 2025-03-20 |
17.90 |
18.45 |
17.71 |
18.18 |
11.0M |
| 2025-03-19 |
18.17 |
18.28 |
17.80 |
17.88 |
6.3M |
| 2025-03-18 |
18.15 |
18.46 |
18.06 |
18.23 |
5.6M |
| 2025-03-17 |
18.23 |
18.36 |
18.10 |
18.12 |
5.2M |
| 2025-03-14 |
18.04 |
18.22 |
17.86 |
18.12 |
7.3M |
| 2025-03-13 |
18.68 |
18.69 |
17.80 |
18.04 |
9.5M |
| 2025-03-12 |
18.45 |
19.15 |
18.33 |
18.68 |
12.0M |
| 2025-03-11 |
18.17 |
18.39 |
18.05 |
18.36 |
7.3M |
| 2025-03-10 |
18.50 |
18.68 |
18.24 |
18.42 |
8.5M |
| 2025-03-07 |
18.89 |
19.22 |
18.45 |
18.55 |
12.4M |
| 2025-03-06 |
19.20 |
19.65 |
19.03 |
19.18 |
18.0M |
| 2025-03-05 |
18.47 |
19.31 |
18.45 |
19.17 |
15.9M |
| 2025-03-04 |
18.38 |
18.65 |
18.20 |
18.56 |
9.0M |
| 2025-03-03 |
18.27 |
18.70 |
18.00 |
18.45 |
10.5M |
| 2025-02-28 |
18.93 |
19.16 |
18.10 |
18.25 |
12.1M |
| 2025-02-27 |
19.88 |
19.88 |
18.69 |
19.01 |
17.6M |
| 2025-02-26 |
19.42 |
20.11 |
19.14 |
19.98 |
21.3M |
| 2025-02-25 |
19.00 |
19.99 |
19.00 |
19.42 |
19.2M |
| 2025-02-24 |
21.39 |
21.49 |
19.83 |
19.83 |
34.9M |
| 2025-02-21 |
21.60 |
22.79 |
21.10 |
22.03 |
37.3M |
| 2025-02-20 |
22.08 |
22.67 |
21.13 |
21.48 |
35.7M |
| 2025-02-19 |
23.00 |
23.88 |
21.51 |
22.71 |
46.7M |
| 2025-02-18 |
21.82 |
24.55 |
21.02 |
23.40 |
68.4M |
| 2025-02-17 |
19.08 |
22.32 |
19.08 |
22.32 |
45.4M |
| 2025-02-14 |
21.67 |
23.53 |
19.75 |
20.29 |
58.4M |
| 2025-02-13 |
19.69 |
21.66 |
19.02 |
21.66 |
61.6M |
| 2025-02-12 |
17.19 |
19.69 |
17.14 |
19.69 |
49.0M |
| 2025-02-11 |
17.75 |
18.72 |
16.67 |
17.90 |
43.0M |
| 2025-02-10 |
20.68 |
20.68 |
18.33 |
18.33 |
58.5M |
| 2025-02-07 |
19.40 |
19.40 |
17.38 |
19.40 |
59.9M |
| 2025-02-06 |
17.64 |
17.64 |
17.64 |
17.64 |
7.2M |
| 2025-02-05 |
14.48 |
16.04 |
14.45 |
16.04 |
14.8M |
| 2025-01-27 |
14.06 |
14.74 |
13.72 |
14.58 |
8.2M |
| 2025-01-24 |
13.95 |
14.28 |
13.88 |
14.14 |
5.0M |
| 2025-01-23 |
14.18 |
14.52 |
14.05 |
14.06 |
6.9M |
| 2025-01-22 |
13.80 |
14.20 |
13.57 |
14.14 |
6.3M |
| 2025-01-21 |
14.08 |
14.09 |
13.57 |
13.85 |
4.1M |
| 2025-01-20 |
13.85 |
14.08 |
13.64 |
14.00 |
3.9M |
| 2025-01-17 |
13.82 |
14.06 |
13.61 |
13.74 |
3.1M |
| 2025-01-16 |
13.87 |
14.09 |
13.63 |
13.82 |
4.1M |
| 2025-01-15 |
13.96 |
14.05 |
13.70 |
13.78 |
3.1M |
| 2025-01-14 |
13.29 |
13.96 |
13.29 |
13.96 |
4.5M |
| 2025-01-13 |
13.06 |
13.44 |
12.72 |
13.30 |
4.4M |
| 2025-01-10 |
13.88 |
13.93 |
13.30 |
13.34 |
4.0M |
| 2025-01-09 |
13.88 |
14.33 |
13.71 |
13.88 |
5.4M |
| 2025-01-08 |
13.72 |
14.15 |
13.58 |
13.90 |
6.9M |
| 2025-01-07 |
13.14 |
13.85 |
13.13 |
13.72 |
4.9M |
| 2025-01-06 |
13.37 |
13.48 |
12.76 |
13.15 |
4.4M |
| 2025-01-03 |
14.02 |
14.20 |
13.35 |
13.36 |
6.1M |
| 2025-01-02 |
14.36 |
14.48 |
13.80 |
14.03 |
6.1M |