| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
16.24 |
16.24 |
16.22 |
16.22 |
0.9K |
| 09:05 |
16.32 |
16.44 |
16.32 |
16.44 |
2.0K |
| 09:10 |
16.41 |
16.44 |
16.34 |
16.34 |
2.1K |
| 09:20 |
16.40 |
16.40 |
16.40 |
16.40 |
0.2K |
| 09:35 |
16.45 |
16.45 |
16.45 |
16.45 |
0.3K |
| 09:40 |
16.41 |
16.41 |
16.41 |
16.41 |
0.1K |
| 09:50 |
16.40 |
16.40 |
16.40 |
16.40 |
0.1K |
| 09:55 |
16.40 |
16.40 |
16.40 |
16.40 |
0.2K |
| 10:00 |
16.43 |
16.43 |
16.42 |
16.42 |
0.3K |
| 10:05 |
16.45 |
16.45 |
16.45 |
16.45 |
0.3K |
| 10:10 |
16.45 |
16.45 |
16.45 |
16.45 |
0.1K |
| 10:15 |
16.44 |
16.46 |
16.44 |
16.46 |
0.8K |
| 10:20 |
16.46 |
16.46 |
16.46 |
16.46 |
0.0K |
| 10:30 |
16.46 |
16.50 |
16.40 |
16.40 |
4.0K |
| 10:40 |
16.43 |
16.49 |
16.42 |
16.42 |
0.3K |
| 11:00 |
16.40 |
16.40 |
16.40 |
16.40 |
0.8K |
| 11:05 |
16.36 |
16.36 |
16.36 |
16.36 |
1.5K |
| 11:10 |
16.25 |
16.37 |
16.25 |
16.35 |
0.4K |
| 11:20 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 11:25 |
16.26 |
16.37 |
16.26 |
16.37 |
0.0K |
| 11:30 |
16.26 |
16.26 |
16.26 |
16.26 |
0.1K |
| 11:50 |
16.28 |
16.30 |
16.28 |
16.30 |
0.2K |
| 12:05 |
16.30 |
16.30 |
16.30 |
16.30 |
0.2K |
| 12:20 |
16.35 |
16.35 |
16.35 |
16.35 |
0.2K |
| 12:30 |
16.35 |
16.35 |
16.35 |
16.35 |
0.0K |
| 12:40 |
16.40 |
16.40 |
16.40 |
16.40 |
0.2K |
| 12:50 |
16.37 |
16.37 |
16.37 |
16.37 |
0.2K |
| 12:55 |
16.34 |
16.40 |
16.34 |
16.40 |
0.1K |
| 13:00 |
16.39 |
16.39 |
16.39 |
16.39 |
0.0K |
| 13:05 |
16.35 |
16.35 |
16.35 |
16.35 |
0.0K |
| 13:25 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0K |
| 13:50 |
16.34 |
16.34 |
16.28 |
16.28 |
0.5K |
| 13:55 |
16.28 |
16.28 |
16.28 |
16.28 |
0.1K |
| 14:00 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 14:05 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 14:10 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 14:25 |
16.35 |
16.49 |
16.35 |
16.49 |
4.8K |
| 14:35 |
16.49 |
16.49 |
16.49 |
16.49 |
0.1K |
| 14:40 |
16.50 |
16.50 |
16.39 |
16.39 |
0.9K |
| 14:45 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 14:50 |
16.39 |
16.39 |
16.39 |
16.39 |
0.1K |
| 15:00 |
16.32 |
16.32 |
16.31 |
16.31 |
0.2K |
| 15:05 |
16.40 |
16.40 |
16.38 |
16.38 |
1.3K |
| 15:30 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 15:55 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 16:00 |
16.39 |
16.40 |
16.39 |
16.40 |
1.9K |
| 16:10 |
16.48 |
16.48 |
16.48 |
16.48 |
0.4K |
| 16:15 |
16.43 |
16.43 |
16.43 |
16.43 |
0.1K |
| 16:20 |
16.48 |
16.50 |
16.48 |
16.50 |
0.3K |
| 16:25 |
16.48 |
16.48 |
16.48 |
16.48 |
0.1K |
| 16:30 |
16.48 |
16.48 |
16.48 |
16.48 |
0.2K |
| 16:45 |
16.50 |
16.51 |
16.46 |
16.51 |
2.4K |
| 17:00 |
16.59 |
16.59 |
16.59 |
16.59 |
13.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
16.24 |
16.59 |
16.22 |
16.59 |
0.0M |
| 2025-09-25 |
16.45 |
16.46 |
16.22 |
16.24 |
0.0M |
| 2025-09-24 |
16.39 |
16.45 |
16.25 |
16.45 |
0.0M |
| 2025-09-23 |
16.20 |
16.41 |
16.15 |
16.38 |
0.0M |
| 2025-09-22 |
16.25 |
16.53 |
16.09 |
16.25 |
0.0M |
| 2025-09-19 |
16.40 |
16.77 |
16.18 |
16.25 |
0.1M |
| 2025-09-18 |
16.36 |
16.44 |
16.10 |
16.20 |
0.0M |
| 2025-09-17 |
16.14 |
16.44 |
15.97 |
16.36 |
0.1M |
| 2025-09-16 |
16.45 |
16.52 |
16.14 |
16.14 |
0.0M |
| 2025-09-15 |
16.04 |
16.48 |
16.03 |
16.47 |
0.1M |
| 2025-09-12 |
16.20 |
16.22 |
16.00 |
16.04 |
0.0M |
| 2025-09-11 |
16.00 |
16.18 |
16.00 |
16.12 |
0.0M |
| 2025-09-10 |
16.22 |
16.52 |
15.90 |
16.00 |
0.1M |
| 2025-09-09 |
16.50 |
16.60 |
16.22 |
16.22 |
0.0M |
| 2025-09-08 |
16.40 |
17.18 |
16.18 |
16.50 |
0.1M |
| 2025-09-05 |
16.03 |
16.34 |
15.90 |
16.27 |
0.0M |
| 2025-09-04 |
16.20 |
16.24 |
15.98 |
16.02 |
0.0M |
| 2025-09-03 |
16.00 |
16.19 |
15.84 |
16.19 |
0.0M |
| 2025-09-02 |
15.91 |
16.10 |
15.73 |
16.00 |
0.0M |
| 2025-09-01 |
16.06 |
16.30 |
15.91 |
15.92 |
0.0M |
| 2025-08-29 |
16.35 |
16.39 |
16.02 |
16.07 |
0.0M |
| 2025-08-28 |
16.50 |
16.50 |
16.21 |
16.39 |
0.0M |
| 2025-08-27 |
16.60 |
16.80 |
16.34 |
16.34 |
0.0M |
| 2025-08-26 |
16.22 |
16.60 |
16.06 |
16.60 |
0.1M |
| 2025-08-25 |
16.21 |
16.47 |
16.16 |
16.37 |
0.0M |
| 2025-08-22 |
16.21 |
16.33 |
16.12 |
16.25 |
0.0M |
| 2025-08-21 |
16.25 |
16.40 |
16.12 |
16.21 |
0.0M |
| 2025-08-20 |
16.48 |
16.48 |
16.10 |
16.27 |
0.0M |
| 2025-08-19 |
16.20 |
16.60 |
16.11 |
16.50 |
0.1M |
| 2025-08-18 |
15.99 |
16.30 |
15.96 |
16.20 |
0.0M |
| 2025-08-14 |
15.86 |
16.07 |
15.75 |
15.99 |
0.0M |
| 2025-08-13 |
16.30 |
16.39 |
15.86 |
15.86 |
0.0M |
| 2025-08-12 |
16.35 |
16.40 |
15.90 |
16.39 |
0.1M |
| 2025-08-11 |
15.92 |
16.56 |
15.90 |
16.35 |
0.1M |
| 2025-08-08 |
15.83 |
15.90 |
15.65 |
15.90 |
0.0M |
| 2025-08-07 |
15.50 |
15.99 |
15.49 |
15.84 |
0.1M |
| 2025-08-06 |
15.08 |
15.62 |
15.08 |
15.49 |
0.1M |
| 2025-08-05 |
15.29 |
15.34 |
15.08 |
15.09 |
0.0M |
| 2025-08-04 |
15.52 |
15.62 |
15.22 |
15.25 |
0.1M |
| 2025-08-01 |
15.44 |
15.80 |
15.22 |
15.60 |
0.1M |
| 2025-07-31 |
15.60 |
15.71 |
15.32 |
15.49 |
0.1M |
| 2025-07-30 |
15.78 |
15.91 |
15.58 |
15.59 |
0.1M |
| 2025-07-29 |
16.07 |
16.07 |
15.65 |
15.71 |
0.1M |
| 2025-07-28 |
16.12 |
16.15 |
15.71 |
15.80 |
0.0M |
| 2025-07-25 |
16.45 |
16.45 |
15.90 |
15.93 |
0.1M |
| 2025-07-24 |
16.70 |
16.74 |
16.13 |
16.26 |
0.2M |
| 2025-07-23 |
15.57 |
16.48 |
15.48 |
16.48 |
0.2M |
| 2025-07-22 |
15.56 |
15.60 |
15.23 |
15.40 |
0.1M |
| 2025-07-21 |
15.23 |
15.59 |
15.22 |
15.59 |
0.0M |
| 2025-07-18 |
15.42 |
15.69 |
15.30 |
15.30 |
0.0M |
| 2025-07-17 |
15.04 |
15.48 |
15.04 |
15.40 |
0.0M |
| 2025-07-16 |
15.45 |
15.50 |
15.08 |
15.09 |
0.1M |
| 2025-07-15 |
15.52 |
15.69 |
15.36 |
15.45 |
0.1M |
| 2025-07-14 |
15.67 |
15.76 |
15.46 |
15.46 |
0.0M |
| 2025-07-11 |
15.55 |
15.67 |
15.33 |
15.67 |
0.0M |
| 2025-07-10 |
15.66 |
15.90 |
15.40 |
15.40 |
0.1M |
| 2025-07-09 |
15.56 |
15.82 |
15.56 |
15.66 |
0.1M |
| 2025-07-08 |
15.50 |
15.60 |
15.34 |
15.43 |
0.0M |
| 2025-07-07 |
15.79 |
15.79 |
15.34 |
15.40 |
0.1M |
| 2025-07-04 |
15.40 |
15.76 |
15.40 |
15.76 |
0.0M |
| 2025-07-03 |
15.64 |
15.75 |
15.49 |
15.49 |
0.1M |
| 2025-07-02 |
15.80 |
15.89 |
15.50 |
15.64 |
0.1M |
| 2025-07-01 |
15.90 |
16.40 |
15.80 |
15.80 |
0.1M |
| 2025-06-30 |
15.98 |
16.03 |
15.80 |
15.90 |
0.1M |
| 2025-06-27 |
16.00 |
16.00 |
15.84 |
16.00 |
0.1M |
| 2025-06-26 |
15.90 |
16.00 |
15.78 |
15.90 |
0.2M |
| 2025-06-25 |
15.94 |
16.00 |
15.77 |
15.87 |
0.1M |
| 2025-06-24 |
15.89 |
16.26 |
15.73 |
15.89 |
0.1M |
| 2025-06-23 |
15.88 |
15.88 |
15.50 |
15.84 |
0.1M |
| 2025-06-20 |
16.00 |
16.00 |
15.70 |
15.70 |
0.1M |
| 2025-06-18 |
16.00 |
16.04 |
15.90 |
16.00 |
0.1M |
| 2025-06-17 |
16.20 |
16.20 |
15.91 |
15.92 |
0.0M |
| 2025-06-16 |
16.16 |
16.21 |
15.85 |
16.00 |
0.0M |
| 2025-06-13 |
16.00 |
16.15 |
15.90 |
15.96 |
0.1M |
| 2025-06-12 |
16.03 |
16.40 |
15.92 |
16.18 |
0.1M |
| 2025-06-11 |
16.10 |
16.24 |
15.96 |
16.00 |
0.1M |
| 2025-06-10 |
16.26 |
16.27 |
15.99 |
16.10 |
0.1M |
| 2025-06-09 |
16.02 |
16.50 |
16.02 |
16.15 |
0.0M |
| 2025-06-06 |
16.40 |
16.56 |
16.01 |
16.02 |
0.1M |
| 2025-06-05 |
16.30 |
16.44 |
15.99 |
16.26 |
0.1M |
| 2025-06-04 |
16.10 |
16.30 |
15.91 |
16.20 |
0.1M |
| 2025-06-03 |
16.40 |
16.45 |
15.93 |
16.00 |
0.0M |
| 2025-06-02 |
16.27 |
16.91 |
15.90 |
16.10 |
0.1M |
| 2025-05-30 |
16.54 |
16.64 |
16.31 |
16.31 |
0.0M |
| 2025-05-29 |
16.85 |
17.10 |
16.54 |
16.60 |
0.0M |
| 2025-05-28 |
17.08 |
17.08 |
16.68 |
17.05 |
0.1M |
| 2025-05-27 |
17.10 |
17.16 |
16.79 |
16.79 |
0.0M |
| 2025-05-26 |
16.60 |
17.17 |
16.60 |
17.17 |
0.1M |
| 2025-05-23 |
16.96 |
17.15 |
16.52 |
16.59 |
0.1M |
| 2025-05-22 |
17.11 |
17.30 |
16.86 |
16.95 |
0.0M |
| 2025-05-21 |
17.30 |
17.50 |
17.10 |
17.14 |
0.1M |
| 2025-05-20 |
17.52 |
17.70 |
17.25 |
17.32 |
0.1M |
| 2025-05-19 |
17.75 |
17.78 |
17.22 |
17.52 |
0.0M |
| 2025-05-16 |
17.80 |
18.03 |
17.51 |
17.64 |
0.0M |
| 2025-05-15 |
18.18 |
18.18 |
17.62 |
17.62 |
0.1M |
| 2025-05-14 |
18.42 |
18.52 |
18.03 |
18.13 |
0.1M |
| 2025-05-13 |
17.46 |
18.42 |
17.39 |
18.42 |
0.2M |
| 2025-05-12 |
17.30 |
17.67 |
17.18 |
17.46 |
0.1M |
| 2025-05-09 |
17.35 |
17.60 |
17.26 |
17.30 |
0.1M |
| 2025-05-08 |
17.60 |
17.70 |
17.30 |
17.30 |
0.0M |
| 2025-05-07 |
17.50 |
17.76 |
17.34 |
17.59 |
0.1M |
| 2025-05-06 |
17.58 |
17.60 |
17.10 |
17.46 |
0.1M |
| 2025-05-05 |
17.24 |
17.59 |
17.00 |
17.55 |
0.1M |
| 2025-05-02 |
16.19 |
17.24 |
15.81 |
17.24 |
0.2M |
| 2025-04-30 |
16.42 |
16.46 |
15.80 |
15.88 |
0.1M |
| 2025-04-29 |
15.98 |
16.48 |
15.30 |
16.29 |
0.2M |
| 2025-04-28 |
16.61 |
16.89 |
16.28 |
16.28 |
0.1M |
| 2025-04-25 |
16.97 |
16.97 |
16.51 |
16.61 |
0.1M |
| 2025-04-24 |
16.41 |
16.84 |
16.12 |
16.83 |
0.1M |
| 2025-04-23 |
16.30 |
16.73 |
16.21 |
16.40 |
0.1M |
| 2025-04-22 |
16.09 |
16.40 |
16.02 |
16.25 |
0.1M |
| 2025-04-17 |
16.11 |
16.20 |
15.88 |
16.11 |
0.1M |
| 2025-04-16 |
15.88 |
16.29 |
15.51 |
16.20 |
0.1M |
| 2025-04-15 |
15.70 |
15.88 |
15.51 |
15.71 |
0.1M |
| 2025-04-14 |
15.55 |
15.82 |
15.55 |
15.74 |
0.1M |
| 2025-04-11 |
15.78 |
15.96 |
15.36 |
15.50 |
0.1M |
| 2025-04-10 |
15.80 |
15.98 |
15.40 |
15.82 |
0.1M |
| 2025-04-09 |
15.20 |
15.47 |
15.00 |
15.04 |
0.1M |
| 2025-04-08 |
15.50 |
15.60 |
15.15 |
15.48 |
0.1M |
| 2025-04-07 |
14.00 |
15.27 |
13.79 |
15.07 |
0.2M |
| 2025-04-04 |
15.29 |
15.58 |
14.87 |
14.97 |
0.3M |
| 2025-04-03 |
15.78 |
15.82 |
15.12 |
15.28 |
0.3M |
| 2025-04-02 |
16.16 |
16.40 |
15.92 |
15.94 |
0.1M |
| 2025-04-01 |
16.42 |
16.56 |
16.10 |
16.16 |
0.1M |
| 2025-03-31 |
16.92 |
16.92 |
16.28 |
16.40 |
0.2M |
| 2025-03-28 |
16.96 |
17.16 |
16.70 |
17.00 |
0.1M |
| 2025-03-27 |
17.00 |
17.14 |
16.86 |
16.86 |
0.0M |
| 2025-03-26 |
17.50 |
17.50 |
16.86 |
17.00 |
0.1M |
| 2025-03-25 |
17.28 |
17.54 |
16.80 |
17.20 |
0.1M |
| 2025-03-24 |
17.30 |
17.48 |
17.04 |
17.16 |
0.0M |
| 2025-03-21 |
17.62 |
17.62 |
17.10 |
17.10 |
0.1M |
| 2025-03-20 |
17.70 |
17.78 |
17.44 |
17.52 |
0.0M |
| 2025-03-19 |
18.10 |
18.26 |
17.50 |
17.50 |
0.1M |
| 2025-03-18 |
18.00 |
18.26 |
17.90 |
18.10 |
0.1M |
| 2025-03-17 |
17.72 |
18.58 |
17.70 |
18.08 |
0.2M |
| 2025-03-14 |
17.60 |
17.80 |
17.50 |
17.60 |
0.1M |
| 2025-03-13 |
17.80 |
17.84 |
17.44 |
17.60 |
0.1M |
| 2025-03-12 |
17.88 |
18.10 |
17.46 |
17.80 |
0.1M |
| 2025-03-11 |
17.98 |
18.10 |
17.54 |
17.54 |
0.0M |
| 2025-03-10 |
18.16 |
18.16 |
17.62 |
17.70 |
0.1M |
| 2025-03-07 |
18.24 |
18.30 |
17.82 |
18.10 |
0.0M |
| 2025-03-06 |
17.54 |
18.24 |
17.54 |
18.24 |
0.1M |
| 2025-03-05 |
17.32 |
18.10 |
17.32 |
17.72 |
0.1M |
| 2025-03-04 |
17.82 |
17.82 |
17.00 |
17.00 |
0.2M |
| 2025-03-03 |
18.24 |
18.60 |
17.88 |
18.00 |
0.1M |
| 2025-02-28 |
17.94 |
18.68 |
17.82 |
18.52 |
0.1M |
| 2025-02-27 |
18.90 |
19.00 |
17.98 |
18.04 |
0.3M |
| 2025-02-26 |
19.14 |
19.42 |
19.02 |
19.20 |
0.1M |
| 2025-02-25 |
18.98 |
19.30 |
18.74 |
19.00 |
0.1M |
| 2025-02-24 |
19.30 |
19.44 |
18.72 |
18.98 |
0.1M |
| 2025-02-21 |
18.00 |
19.00 |
18.00 |
19.00 |
0.4M |
| 2025-02-20 |
18.10 |
18.40 |
17.68 |
17.70 |
0.1M |
| 2025-02-19 |
18.34 |
18.56 |
17.62 |
18.10 |
0.2M |
| 2025-02-18 |
18.38 |
18.48 |
17.64 |
18.26 |
0.2M |
| 2025-02-17 |
16.60 |
18.26 |
16.60 |
18.12 |
0.4M |
| 2025-02-14 |
16.72 |
16.94 |
16.40 |
16.40 |
0.1M |
| 2025-02-13 |
16.74 |
17.24 |
16.64 |
16.80 |
0.1M |
| 2025-02-12 |
17.00 |
17.40 |
16.60 |
16.74 |
0.2M |
| 2025-02-11 |
17.02 |
17.22 |
16.60 |
16.92 |
0.1M |
| 2025-02-10 |
15.60 |
16.88 |
15.38 |
16.78 |
0.2M |
| 2025-02-07 |
15.48 |
15.66 |
15.28 |
15.52 |
0.0M |
| 2025-02-06 |
15.26 |
15.58 |
15.20 |
15.40 |
0.1M |
| 2025-02-05 |
15.22 |
15.38 |
15.12 |
15.14 |
0.0M |
| 2025-02-04 |
15.38 |
15.50 |
15.16 |
15.28 |
0.0M |
| 2025-02-03 |
15.26 |
15.60 |
15.14 |
15.40 |
0.0M |
| 2025-01-31 |
15.98 |
15.98 |
15.50 |
15.62 |
0.0M |
| 2025-01-30 |
15.50 |
15.96 |
15.50 |
15.78 |
0.1M |
| 2025-01-29 |
15.88 |
16.08 |
15.40 |
15.40 |
0.1M |
| 2025-01-28 |
15.80 |
16.10 |
15.64 |
15.88 |
0.0M |
| 2025-01-27 |
16.14 |
16.20 |
15.46 |
15.68 |
0.1M |
| 2025-01-24 |
15.40 |
16.12 |
15.26 |
16.02 |
0.2M |
| 2025-01-23 |
15.10 |
15.44 |
15.04 |
15.30 |
0.1M |
| 2025-01-22 |
15.40 |
15.60 |
14.96 |
15.00 |
0.2M |
| 2025-01-21 |
15.16 |
15.30 |
14.80 |
15.30 |
0.1M |
| 2025-01-20 |
14.30 |
15.18 |
14.30 |
15.10 |
0.1M |
| 2025-01-17 |
14.16 |
14.56 |
13.90 |
14.22 |
0.1M |
| 2025-01-16 |
14.40 |
14.40 |
13.94 |
13.98 |
0.1M |
| 2025-01-15 |
14.40 |
14.64 |
14.14 |
14.14 |
0.1M |
| 2025-01-14 |
14.50 |
15.00 |
14.24 |
14.40 |
0.1M |
| 2025-01-13 |
14.70 |
14.70 |
14.38 |
14.40 |
0.1M |
| 2025-01-10 |
14.90 |
15.00 |
14.60 |
14.60 |
0.1M |
| 2025-01-09 |
15.02 |
15.46 |
14.82 |
14.90 |
0.1M |
| 2025-01-08 |
15.86 |
15.86 |
15.00 |
15.00 |
0.3M |
| 2025-01-07 |
15.86 |
16.66 |
15.62 |
15.86 |
0.2M |
| 2025-01-03 |
15.60 |
15.96 |
15.30 |
15.54 |
0.2M |
| 2025-01-02 |
14.34 |
15.60 |
14.10 |
15.60 |
0.3M |