| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
17.08 |
17.09 |
16.41 |
16.43 |
2,234.9K |
| 09:35 |
16.47 |
16.95 |
16.47 |
16.81 |
695.0K |
| 09:40 |
16.84 |
16.90 |
16.62 |
16.62 |
647.4K |
| 09:45 |
16.62 |
16.85 |
16.60 |
16.75 |
613.4K |
| 09:50 |
16.73 |
16.80 |
16.71 |
16.71 |
576.6K |
| 09:55 |
16.70 |
16.85 |
16.64 |
16.83 |
368.0K |
| 10:00 |
16.81 |
16.92 |
16.72 |
16.77 |
284.5K |
| 10:05 |
16.79 |
16.92 |
16.79 |
16.91 |
262.2K |
| 10:10 |
16.91 |
17.14 |
16.91 |
17.09 |
612.0K |
| 10:15 |
17.05 |
17.07 |
16.90 |
16.90 |
213.6K |
| 10:20 |
16.89 |
16.93 |
16.86 |
16.91 |
117.2K |
| 10:25 |
16.92 |
16.95 |
16.82 |
16.83 |
143.7K |
| 10:30 |
16.86 |
17.00 |
16.86 |
16.90 |
114.0K |
| 10:35 |
16.90 |
16.90 |
16.81 |
16.81 |
183.7K |
| 10:40 |
16.81 |
16.85 |
16.80 |
16.82 |
106.0K |
| 10:45 |
16.83 |
16.92 |
16.82 |
16.90 |
101.9K |
| 10:50 |
16.90 |
16.96 |
16.90 |
16.94 |
101.2K |
| 10:55 |
16.94 |
16.94 |
16.87 |
16.90 |
132.3K |
| 11:00 |
16.90 |
17.02 |
16.90 |
16.98 |
212.4K |
| 11:05 |
16.98 |
17.01 |
16.95 |
16.99 |
162.5K |
| 11:10 |
16.99 |
17.03 |
16.96 |
16.97 |
116.4K |
| 11:15 |
17.01 |
17.03 |
16.94 |
16.97 |
103.3K |
| 11:20 |
16.94 |
16.99 |
16.90 |
16.99 |
114.5K |
| 11:25 |
16.90 |
16.97 |
16.88 |
16.95 |
147.2K |
| 13:00 |
16.95 |
16.98 |
16.90 |
16.91 |
122.7K |
| 13:05 |
16.91 |
16.92 |
16.85 |
16.91 |
122.6K |
| 13:10 |
16.91 |
16.97 |
16.87 |
16.97 |
120.0K |
| 13:15 |
16.95 |
16.97 |
16.92 |
16.95 |
94.0K |
| 13:20 |
16.94 |
16.96 |
16.93 |
16.96 |
85.6K |
| 13:25 |
16.95 |
16.95 |
16.90 |
16.91 |
137.2K |
| 13:30 |
16.91 |
16.97 |
16.91 |
16.97 |
102.2K |
| 13:35 |
16.97 |
16.98 |
16.92 |
16.92 |
107.9K |
| 13:40 |
16.92 |
16.92 |
16.89 |
16.90 |
107.2K |
| 13:45 |
16.90 |
16.96 |
16.88 |
16.96 |
134.6K |
| 13:50 |
16.95 |
16.95 |
16.89 |
16.89 |
160.3K |
| 13:55 |
16.89 |
16.91 |
16.88 |
16.89 |
70.8K |
| 14:00 |
16.88 |
16.93 |
16.88 |
16.93 |
84.8K |
| 14:05 |
16.93 |
16.94 |
16.91 |
16.94 |
87.1K |
| 14:10 |
16.93 |
16.95 |
16.92 |
16.92 |
143.8K |
| 14:15 |
16.92 |
16.98 |
16.92 |
16.96 |
87.1K |
| 14:20 |
16.97 |
16.98 |
16.90 |
16.90 |
166.1K |
| 14:25 |
16.89 |
16.90 |
16.83 |
16.88 |
296.0K |
| 14:30 |
16.90 |
16.93 |
16.86 |
16.89 |
199.2K |
| 14:35 |
16.90 |
16.98 |
16.88 |
16.91 |
340.8K |
| 14:40 |
16.90 |
16.93 |
16.89 |
16.92 |
215.7K |
| 14:45 |
16.92 |
16.94 |
16.83 |
16.85 |
358.3K |
| 14:50 |
16.86 |
16.86 |
16.60 |
16.74 |
790.5K |
| 14:55 |
16.75 |
16.77 |
16.71 |
16.74 |
323.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
17.03 |
17.15 |
16.35 |
16.71 |
13.1M |
| 2025-09-25 |
16.22 |
17.88 |
16.21 |
16.94 |
27.5M |
| 2025-09-24 |
15.30 |
16.91 |
15.11 |
16.91 |
27.5M |
| 2025-09-23 |
15.00 |
15.87 |
14.39 |
15.37 |
18.9M |
| 2025-09-22 |
13.55 |
14.74 |
13.44 |
14.74 |
11.3M |
| 2025-09-19 |
13.39 |
13.43 |
13.13 |
13.40 |
3.1M |
| 2025-09-18 |
13.66 |
13.77 |
13.10 |
13.36 |
4.2M |
| 2025-09-17 |
13.64 |
13.88 |
13.49 |
13.73 |
3.0M |
| 2025-09-16 |
13.32 |
13.65 |
13.25 |
13.65 |
3.5M |
| 2025-09-15 |
13.48 |
13.48 |
13.17 |
13.32 |
3.3M |
| 2025-09-12 |
13.66 |
13.75 |
13.38 |
13.50 |
4.1M |
| 2025-09-11 |
13.30 |
13.70 |
13.25 |
13.70 |
4.7M |
| 2025-09-10 |
13.17 |
13.53 |
13.06 |
13.38 |
4.1M |
| 2025-09-09 |
13.19 |
13.35 |
13.06 |
13.20 |
3.9M |
| 2025-09-08 |
13.02 |
13.25 |
12.93 |
13.19 |
3.1M |
| 2025-09-05 |
13.05 |
13.19 |
12.65 |
13.13 |
3.9M |
| 2025-09-04 |
12.71 |
13.23 |
12.60 |
12.99 |
5.5M |
| 2025-09-03 |
13.26 |
13.33 |
12.65 |
12.70 |
4.5M |
| 2025-09-02 |
13.29 |
13.47 |
12.92 |
13.18 |
4.3M |
| 2025-09-01 |
13.48 |
13.54 |
13.20 |
13.33 |
4.5M |
| 2025-08-29 |
13.41 |
13.55 |
13.30 |
13.48 |
4.1M |
| 2025-08-28 |
13.53 |
13.63 |
12.96 |
13.48 |
6.5M |
| 2025-08-27 |
13.82 |
14.00 |
13.53 |
13.53 |
4.4M |
| 2025-08-26 |
13.64 |
14.07 |
13.55 |
13.85 |
5.5M |
| 2025-08-25 |
13.97 |
14.01 |
13.42 |
13.77 |
6.2M |
| 2025-08-22 |
13.66 |
14.07 |
13.57 |
13.95 |
5.4M |
| 2025-08-21 |
13.63 |
13.76 |
13.50 |
13.65 |
4.8M |
| 2025-08-20 |
13.44 |
13.88 |
13.36 |
13.64 |
7.8M |
| 2025-08-19 |
13.01 |
13.61 |
12.86 |
13.61 |
6.9M |
| 2025-08-18 |
12.88 |
13.16 |
12.78 |
13.03 |
5.6M |
| 2025-08-15 |
13.05 |
13.19 |
12.81 |
12.88 |
6.8M |
| 2025-08-14 |
13.53 |
13.55 |
13.06 |
13.07 |
7.6M |
| 2025-08-13 |
13.78 |
14.09 |
13.44 |
13.53 |
7.0M |
| 2025-08-12 |
13.79 |
13.84 |
13.48 |
13.75 |
7.0M |
| 2025-08-11 |
12.97 |
13.74 |
12.95 |
13.61 |
10.8M |
| 2025-08-08 |
12.71 |
12.94 |
12.61 |
12.92 |
5.0M |
| 2025-08-07 |
12.90 |
12.98 |
12.67 |
12.79 |
8.3M |
| 2025-08-06 |
12.49 |
12.97 |
12.38 |
12.96 |
11.2M |
| 2025-08-05 |
12.48 |
12.67 |
12.15 |
12.55 |
8.3M |
| 2025-08-04 |
12.35 |
12.66 |
12.30 |
12.54 |
5.7M |
| 2025-08-01 |
12.48 |
12.48 |
12.27 |
12.46 |
4.9M |
| 2025-07-31 |
12.33 |
12.60 |
12.33 |
12.48 |
5.9M |
| 2025-07-30 |
12.29 |
12.53 |
12.19 |
12.45 |
6.8M |
| 2025-07-29 |
12.56 |
12.79 |
12.30 |
12.46 |
8.6M |
| 2025-07-28 |
12.59 |
12.95 |
12.37 |
12.57 |
12.6M |
| 2025-07-25 |
11.90 |
12.88 |
11.70 |
12.69 |
18.4M |
| 2025-07-24 |
11.26 |
12.37 |
11.26 |
12.13 |
17.1M |
| 2025-07-23 |
11.54 |
11.98 |
11.22 |
11.36 |
11.6M |
| 2025-07-22 |
11.37 |
11.45 |
11.11 |
11.18 |
7.7M |
| 2025-07-21 |
11.27 |
12.11 |
11.27 |
11.38 |
12.6M |
| 2025-07-18 |
11.07 |
11.43 |
11.01 |
11.39 |
7.3M |
| 2025-07-17 |
10.97 |
11.19 |
10.96 |
11.10 |
4.2M |
| 2025-07-16 |
11.18 |
11.20 |
10.90 |
11.03 |
6.0M |
| 2025-07-15 |
11.00 |
11.16 |
10.77 |
11.16 |
7.3M |
| 2025-07-14 |
10.71 |
11.00 |
10.69 |
10.90 |
6.0M |
| 2025-07-11 |
10.74 |
10.79 |
10.52 |
10.71 |
4.2M |
| 2025-07-10 |
10.35 |
10.72 |
10.35 |
10.71 |
5.7M |
| 2025-07-09 |
10.48 |
10.48 |
10.34 |
10.42 |
2.6M |
| 2025-07-08 |
10.38 |
10.53 |
10.30 |
10.42 |
3.8M |
| 2025-07-07 |
10.21 |
10.37 |
10.21 |
10.36 |
2.6M |
| 2025-07-04 |
10.50 |
10.51 |
10.22 |
10.29 |
4.7M |
| 2025-07-03 |
10.35 |
10.50 |
10.32 |
10.50 |
3.7M |
| 2025-07-02 |
10.39 |
10.43 |
10.25 |
10.37 |
4.1M |
| 2025-07-01 |
10.38 |
10.47 |
10.15 |
10.30 |
5.6M |
| 2025-06-30 |
10.04 |
10.47 |
9.93 |
10.31 |
10.4M |
| 2025-06-27 |
9.92 |
10.16 |
9.88 |
10.03 |
4.8M |
| 2025-06-26 |
10.04 |
10.10 |
9.87 |
9.94 |
5.8M |
| 2025-06-25 |
10.16 |
10.24 |
9.96 |
10.08 |
4.7M |
| 2025-06-24 |
10.06 |
10.22 |
10.01 |
10.11 |
5.2M |
| 2025-06-23 |
9.80 |
10.14 |
9.58 |
9.99 |
7.1M |
| 2025-06-20 |
9.32 |
10.20 |
9.16 |
10.00 |
11.4M |
| 2025-06-19 |
9.55 |
9.65 |
9.26 |
9.32 |
4.0M |
| 2025-06-18 |
9.68 |
9.69 |
9.53 |
9.58 |
2.6M |
| 2025-06-17 |
9.72 |
9.83 |
9.61 |
9.68 |
3.7M |
| 2025-06-16 |
9.75 |
9.85 |
9.63 |
9.71 |
3.8M |
| 2025-06-13 |
9.98 |
9.99 |
9.67 |
9.70 |
6.3M |
| 2025-06-12 |
9.96 |
10.05 |
9.90 |
10.01 |
4.1M |
| 2025-06-11 |
9.95 |
10.14 |
9.95 |
10.00 |
3.0M |
| 2025-06-10 |
10.19 |
10.19 |
9.89 |
10.03 |
4.5M |
| 2025-06-09 |
10.22 |
10.24 |
10.11 |
10.16 |
3.1M |
| 2025-06-06 |
10.07 |
10.24 |
9.95 |
10.22 |
5.3M |
| 2025-06-05 |
10.25 |
10.36 |
10.01 |
10.07 |
5.5M |
| 2025-06-04 |
10.14 |
10.34 |
10.08 |
10.25 |
6.0M |
| 2025-06-03 |
9.95 |
10.13 |
9.91 |
10.02 |
4.2M |
| 2025-05-30 |
10.10 |
10.15 |
9.91 |
9.98 |
4.5M |
| 2025-05-29 |
9.83 |
10.22 |
9.79 |
10.11 |
6.5M |
| 2025-05-28 |
9.85 |
10.05 |
9.77 |
9.88 |
4.6M |
| 2025-05-27 |
9.86 |
9.96 |
9.75 |
9.87 |
4.1M |
| 2025-05-26 |
9.81 |
9.98 |
9.77 |
9.89 |
3.8M |
| 2025-05-23 |
9.89 |
10.02 |
9.75 |
9.81 |
4.8M |
| 2025-05-22 |
10.10 |
10.23 |
9.88 |
9.97 |
7.0M |
| 2025-05-21 |
10.15 |
10.35 |
9.93 |
10.16 |
8.3M |
| 2025-05-20 |
10.24 |
10.27 |
9.97 |
10.09 |
9.9M |
| 2025-05-19 |
10.10 |
10.69 |
10.09 |
10.15 |
18.3M |
| 2025-05-16 |
10.27 |
10.35 |
9.95 |
10.13 |
10.2M |
| 2025-05-15 |
9.92 |
10.63 |
9.85 |
10.27 |
14.9M |
| 2025-05-14 |
9.98 |
10.04 |
9.80 |
9.91 |
7.2M |
| 2025-05-13 |
10.05 |
10.14 |
9.90 |
10.01 |
5.3M |
| 2025-05-12 |
10.07 |
10.18 |
9.95 |
10.04 |
8.9M |
| 2025-05-09 |
9.89 |
10.26 |
9.60 |
10.14 |
12.2M |
| 2025-05-08 |
9.84 |
10.05 |
9.75 |
9.93 |
8.1M |
| 2025-05-07 |
9.78 |
10.09 |
9.70 |
9.93 |
9.3M |
| 2025-05-06 |
9.54 |
9.70 |
9.37 |
9.67 |
8.2M |
| 2025-04-30 |
9.62 |
9.92 |
9.45 |
9.48 |
9.8M |
| 2025-04-29 |
9.15 |
9.74 |
9.10 |
9.62 |
11.7M |
| 2025-04-28 |
9.45 |
9.62 |
9.15 |
9.18 |
11.4M |
| 2025-04-25 |
9.51 |
9.83 |
9.36 |
9.58 |
19.2M |
| 2025-04-24 |
9.44 |
10.32 |
9.21 |
9.83 |
28.0M |
| 2025-04-23 |
9.80 |
9.88 |
9.36 |
9.38 |
17.2M |
| 2025-04-22 |
9.88 |
10.20 |
9.75 |
10.09 |
17.6M |
| 2025-04-21 |
9.78 |
10.20 |
9.73 |
10.04 |
23.2M |
| 2025-04-18 |
10.23 |
10.46 |
9.82 |
9.90 |
32.3M |
| 2025-04-17 |
9.31 |
10.23 |
9.31 |
10.23 |
15.7M |
| 2025-04-16 |
9.43 |
9.61 |
9.04 |
9.30 |
21.2M |
| 2025-04-15 |
9.35 |
10.27 |
9.35 |
9.52 |
28.3M |
| 2025-04-14 |
8.89 |
9.49 |
8.89 |
9.34 |
12.1M |
| 2025-04-11 |
9.24 |
9.40 |
8.98 |
9.03 |
11.0M |
| 2025-04-10 |
8.81 |
9.44 |
8.71 |
9.07 |
16.8M |
| 2025-04-09 |
8.52 |
8.95 |
7.88 |
8.80 |
15.7M |
| 2025-04-08 |
8.25 |
8.75 |
7.99 |
8.65 |
14.9M |
| 2025-04-07 |
8.72 |
9.06 |
8.20 |
8.20 |
11.4M |
| 2025-04-03 |
8.90 |
9.22 |
8.90 |
9.11 |
9.0M |
| 2025-04-02 |
8.81 |
9.13 |
8.73 |
9.04 |
9.6M |
| 2025-04-01 |
9.02 |
9.30 |
8.83 |
8.93 |
15.0M |
| 2025-03-31 |
8.30 |
8.93 |
8.12 |
8.93 |
12.2M |
| 2025-03-28 |
8.20 |
8.29 |
8.03 |
8.12 |
3.4M |
| 2025-03-27 |
8.25 |
8.31 |
8.08 |
8.24 |
2.6M |
| 2025-03-26 |
8.17 |
8.37 |
8.02 |
8.25 |
3.5M |
| 2025-03-25 |
8.35 |
8.37 |
8.16 |
8.19 |
4.2M |
| 2025-03-24 |
8.71 |
8.91 |
8.21 |
8.42 |
6.2M |
| 2025-03-21 |
8.96 |
8.99 |
8.62 |
8.77 |
4.7M |
| 2025-03-20 |
9.02 |
9.09 |
8.90 |
8.93 |
3.0M |
| 2025-03-19 |
9.09 |
9.15 |
8.98 |
9.05 |
3.7M |
| 2025-03-18 |
9.16 |
9.20 |
8.97 |
9.14 |
4.6M |
| 2025-03-17 |
9.42 |
9.49 |
9.07 |
9.11 |
6.8M |
| 2025-03-14 |
9.37 |
9.49 |
9.17 |
9.41 |
7.4M |
| 2025-03-13 |
9.55 |
9.55 |
9.23 |
9.37 |
5.5M |
| 2025-03-12 |
9.30 |
9.65 |
9.19 |
9.50 |
9.2M |
| 2025-03-11 |
9.10 |
9.36 |
9.10 |
9.32 |
9.2M |
| 2025-03-10 |
8.75 |
9.29 |
8.73 |
9.25 |
14.4M |
| 2025-03-07 |
8.65 |
8.83 |
8.65 |
8.73 |
6.1M |
| 2025-03-06 |
8.66 |
8.71 |
8.49 |
8.70 |
7.9M |
| 2025-03-05 |
8.72 |
8.96 |
8.60 |
8.67 |
7.7M |
| 2025-03-04 |
8.61 |
8.70 |
8.50 |
8.66 |
3.9M |
| 2025-03-03 |
8.58 |
8.77 |
8.50 |
8.63 |
6.1M |
| 2025-02-28 |
8.95 |
8.99 |
8.52 |
8.63 |
13.4M |
| 2025-02-27 |
8.91 |
9.30 |
8.90 |
9.04 |
15.8M |
| 2025-02-26 |
8.77 |
9.00 |
8.76 |
8.98 |
6.1M |
| 2025-02-25 |
8.77 |
9.06 |
8.68 |
8.84 |
7.2M |
| 2025-02-24 |
8.95 |
9.06 |
8.75 |
8.79 |
9.8M |
| 2025-02-21 |
8.97 |
9.25 |
8.67 |
9.20 |
10.5M |
| 2025-02-20 |
8.76 |
8.96 |
8.74 |
8.96 |
7.2M |
| 2025-02-19 |
8.62 |
8.88 |
8.62 |
8.76 |
5.2M |
| 2025-02-18 |
8.75 |
8.89 |
8.62 |
8.67 |
5.9M |
| 2025-02-17 |
8.58 |
8.95 |
8.40 |
8.85 |
7.8M |
| 2025-02-14 |
8.60 |
8.80 |
8.52 |
8.58 |
4.7M |
| 2025-02-13 |
8.69 |
8.75 |
8.53 |
8.59 |
4.8M |
| 2025-02-12 |
8.65 |
8.91 |
8.60 |
8.70 |
5.8M |
| 2025-02-11 |
8.82 |
8.88 |
8.50 |
8.65 |
6.8M |
| 2025-02-10 |
8.43 |
8.80 |
8.40 |
8.72 |
9.5M |
| 2025-02-07 |
8.00 |
8.49 |
8.00 |
8.31 |
9.3M |
| 2025-02-06 |
7.91 |
8.08 |
7.86 |
8.02 |
4.9M |
| 2025-02-05 |
8.08 |
8.10 |
7.88 |
7.95 |
4.8M |
| 2025-01-27 |
8.16 |
8.26 |
8.00 |
8.00 |
5.8M |
| 2025-01-24 |
8.12 |
8.38 |
8.04 |
8.17 |
10.9M |
| 2025-01-23 |
8.10 |
8.84 |
8.03 |
8.33 |
15.8M |
| 2025-01-22 |
8.35 |
8.35 |
8.00 |
8.04 |
8.9M |
| 2025-01-21 |
8.31 |
8.51 |
8.12 |
8.35 |
10.7M |
| 2025-01-20 |
8.19 |
8.45 |
7.96 |
8.27 |
10.1M |
| 2025-01-17 |
8.10 |
8.23 |
7.87 |
8.10 |
10.6M |
| 2025-01-16 |
7.96 |
8.44 |
7.91 |
8.18 |
15.2M |
| 2025-01-15 |
8.00 |
8.14 |
7.78 |
7.96 |
10.8M |
| 2025-01-14 |
7.64 |
8.02 |
7.64 |
7.99 |
13.7M |
| 2025-01-13 |
7.42 |
7.82 |
7.20 |
7.60 |
13.6M |
| 2025-01-10 |
8.06 |
8.06 |
7.50 |
7.60 |
18.6M |
| 2025-01-09 |
8.00 |
8.27 |
7.81 |
7.98 |
18.7M |
| 2025-01-08 |
7.81 |
8.50 |
7.66 |
8.22 |
25.5M |
| 2025-01-07 |
7.46 |
8.03 |
7.46 |
7.90 |
30.5M |
| 2025-01-06 |
8.38 |
8.62 |
8.29 |
8.29 |
4.8M |
| 2025-01-03 |
10.23 |
10.23 |
9.21 |
9.21 |
24.5M |
| 2025-01-02 |
9.00 |
10.23 |
9.00 |
10.23 |
41.5M |