| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.86 |
15.96 |
15.70 |
15.93 |
109.0K |
| 09:35 |
15.97 |
15.97 |
15.79 |
15.79 |
114.0K |
| 09:40 |
15.80 |
15.82 |
15.77 |
15.77 |
35.0K |
| 09:45 |
15.75 |
15.75 |
15.50 |
15.52 |
194.0K |
| 09:50 |
15.50 |
15.52 |
15.38 |
15.41 |
156.0K |
| 09:55 |
15.45 |
15.57 |
15.45 |
15.57 |
179.0K |
| 10:00 |
15.57 |
15.65 |
15.57 |
15.64 |
82.0K |
| 10:05 |
15.60 |
15.63 |
15.45 |
15.49 |
136.0K |
| 10:10 |
15.52 |
15.54 |
15.46 |
15.47 |
69.0K |
| 10:15 |
15.45 |
15.49 |
15.45 |
15.45 |
87.0K |
| 10:20 |
15.47 |
15.58 |
15.47 |
15.52 |
158.0K |
| 10:25 |
15.54 |
15.57 |
15.50 |
15.53 |
78.0K |
| 10:30 |
15.56 |
15.58 |
15.53 |
15.56 |
29.0K |
| 10:35 |
15.51 |
15.56 |
15.51 |
15.55 |
34.0K |
| 10:40 |
15.50 |
15.54 |
15.45 |
15.48 |
38.0K |
| 10:45 |
15.46 |
15.46 |
15.41 |
15.41 |
39.0K |
| 10:50 |
15.40 |
15.53 |
15.39 |
15.51 |
123.0K |
| 10:55 |
15.50 |
15.50 |
15.39 |
15.40 |
341.0K |
| 11:00 |
15.46 |
15.53 |
15.42 |
15.47 |
348.0K |
| 11:05 |
15.44 |
15.54 |
15.40 |
15.52 |
455.0K |
| 11:10 |
15.51 |
15.52 |
15.44 |
15.45 |
100.0K |
| 11:15 |
15.49 |
15.50 |
15.45 |
15.47 |
69.0K |
| 11:20 |
15.45 |
15.48 |
15.45 |
15.45 |
48.0K |
| 11:25 |
15.47 |
15.47 |
15.40 |
15.43 |
84.0K |
| 11:30 |
15.42 |
15.43 |
15.41 |
15.43 |
19.0K |
| 11:35 |
15.41 |
15.45 |
15.41 |
15.41 |
79.0K |
| 11:40 |
15.45 |
15.49 |
15.43 |
15.43 |
54.0K |
| 11:45 |
15.47 |
15.51 |
15.44 |
15.45 |
87.0K |
| 11:50 |
15.46 |
15.46 |
15.46 |
15.46 |
1.0K |
| 11:55 |
15.51 |
15.51 |
15.45 |
15.45 |
35.0K |
| 13:00 |
15.41 |
15.47 |
15.41 |
15.46 |
59.0K |
| 13:05 |
15.46 |
15.46 |
15.44 |
15.46 |
47.0K |
| 13:10 |
15.44 |
15.52 |
15.44 |
15.48 |
66.0K |
| 13:15 |
15.51 |
15.51 |
15.48 |
15.48 |
16.0K |
| 13:20 |
15.50 |
15.52 |
15.48 |
15.51 |
77.0K |
| 13:25 |
15.48 |
15.51 |
15.45 |
15.45 |
51.0K |
| 13:30 |
15.49 |
15.77 |
15.49 |
15.71 |
213.0K |
| 13:35 |
15.64 |
15.70 |
15.59 |
15.67 |
51.0K |
| 13:40 |
15.66 |
15.70 |
15.60 |
15.68 |
107.0K |
| 13:45 |
15.65 |
15.65 |
15.60 |
15.64 |
48.0K |
| 13:50 |
15.65 |
15.65 |
15.58 |
15.60 |
38.0K |
| 13:55 |
15.61 |
15.62 |
15.53 |
15.53 |
54.0K |
| 14:00 |
15.55 |
15.55 |
15.53 |
15.55 |
13.0K |
| 14:05 |
15.54 |
15.55 |
15.54 |
15.55 |
29.0K |
| 14:10 |
15.53 |
15.55 |
15.51 |
15.51 |
40.0K |
| 14:15 |
15.53 |
15.53 |
15.47 |
15.51 |
81.0K |
| 14:20 |
15.52 |
15.53 |
15.51 |
15.52 |
30.0K |
| 14:25 |
15.50 |
15.52 |
15.50 |
15.51 |
24.0K |
| 14:30 |
15.51 |
15.52 |
15.50 |
15.51 |
78.0K |
| 14:35 |
15.48 |
15.51 |
15.46 |
15.51 |
13.0K |
| 14:40 |
15.46 |
15.50 |
15.46 |
15.47 |
29.0K |
| 14:45 |
15.50 |
15.50 |
15.47 |
15.47 |
46.0K |
| 14:50 |
15.50 |
15.50 |
15.47 |
15.50 |
38.0K |
| 14:55 |
15.46 |
15.50 |
15.46 |
15.46 |
42.0K |
| 15:00 |
15.45 |
15.49 |
15.36 |
15.37 |
164.0K |
| 15:05 |
15.36 |
15.36 |
15.33 |
15.36 |
108.0K |
| 15:10 |
15.36 |
15.36 |
15.31 |
15.32 |
121.0K |
| 15:15 |
15.31 |
15.31 |
15.22 |
15.30 |
168.0K |
| 15:20 |
15.31 |
15.35 |
15.28 |
15.35 |
147.0K |
| 15:25 |
15.37 |
15.51 |
15.32 |
15.46 |
333.0K |
| 15:30 |
15.47 |
15.63 |
15.45 |
15.63 |
344.0K |
| 15:35 |
15.56 |
15.63 |
15.49 |
15.56 |
360.0K |
| 15:40 |
15.57 |
15.63 |
15.51 |
15.63 |
437.0K |
| 15:45 |
15.60 |
15.66 |
15.55 |
15.55 |
359.0K |
| 15:50 |
15.52 |
15.56 |
15.47 |
15.47 |
34.0K |
| 15:55 |
15.46 |
15.46 |
15.36 |
15.40 |
329.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.72 |
15.97 |
15.22 |
15.40 |
7.6M |
| 2025-09-25 |
16.07 |
16.15 |
15.78 |
15.86 |
4.1M |
| 2025-09-24 |
15.40 |
16.22 |
14.92 |
16.20 |
8.4M |
| 2025-09-23 |
15.85 |
16.00 |
15.15 |
15.32 |
5.2M |
| 2025-09-22 |
14.39 |
15.90 |
14.33 |
15.85 |
11.5M |
| 2025-09-19 |
14.40 |
14.66 |
14.27 |
14.39 |
3.8M |
| 2025-09-18 |
14.20 |
14.95 |
14.20 |
14.58 |
5.2M |
| 2025-09-17 |
14.42 |
14.55 |
14.00 |
14.20 |
5.4M |
| 2025-09-16 |
14.49 |
14.64 |
14.30 |
14.41 |
2.6M |
| 2025-09-15 |
14.58 |
14.80 |
14.28 |
14.50 |
6.1M |
| 2025-09-12 |
15.15 |
15.15 |
14.38 |
14.58 |
4.9M |
| 2025-09-11 |
14.60 |
15.08 |
14.16 |
14.84 |
3.2M |
| 2025-09-10 |
14.51 |
14.87 |
14.30 |
14.60 |
3.0M |
| 2025-09-09 |
14.87 |
15.24 |
14.40 |
14.51 |
6.1M |
| 2025-09-08 |
14.01 |
14.44 |
14.01 |
14.39 |
3.8M |
| 2025-09-05 |
14.21 |
14.31 |
13.84 |
14.20 |
6.8M |
| 2025-09-04 |
14.44 |
14.56 |
13.70 |
14.16 |
8.8M |
| 2025-09-03 |
14.10 |
14.32 |
13.91 |
14.17 |
6.4M |
| 2025-09-02 |
15.07 |
15.32 |
13.86 |
14.12 |
13.8M |
| 2025-09-01 |
16.26 |
16.49 |
14.75 |
15.07 |
9.4M |
| 2025-08-29 |
15.63 |
16.29 |
15.28 |
16.10 |
6.7M |
| 2025-08-28 |
15.08 |
15.65 |
14.90 |
15.63 |
5.5M |
| 2025-08-27 |
15.79 |
15.79 |
14.96 |
15.00 |
3.9M |
| 2025-08-26 |
15.12 |
15.78 |
14.85 |
15.45 |
4.9M |
| 2025-08-25 |
15.12 |
15.48 |
14.96 |
15.19 |
3.6M |
| 2025-08-22 |
15.01 |
15.28 |
14.93 |
15.12 |
2.6M |
| 2025-08-21 |
15.40 |
15.45 |
14.84 |
14.98 |
4.8M |
| 2025-08-20 |
14.86 |
15.49 |
14.70 |
15.39 |
7.3M |
| 2025-08-19 |
15.35 |
15.49 |
14.98 |
15.02 |
5.5M |
| 2025-08-18 |
15.36 |
15.48 |
14.83 |
15.35 |
5.2M |
| 2025-08-15 |
15.20 |
15.70 |
15.09 |
15.27 |
7.4M |
| 2025-08-14 |
15.14 |
15.69 |
14.82 |
15.26 |
13.4M |
| 2025-08-13 |
13.80 |
15.13 |
13.78 |
15.00 |
22.0M |
| 2025-08-12 |
13.30 |
13.80 |
13.00 |
13.54 |
17.3M |
| 2025-08-11 |
12.40 |
13.21 |
12.05 |
13.06 |
10.8M |
| 2025-08-08 |
12.70 |
12.75 |
12.28 |
12.40 |
2.7M |
| 2025-08-07 |
12.58 |
12.95 |
12.40 |
12.68 |
7.0M |
| 2025-08-06 |
12.43 |
12.59 |
12.14 |
12.40 |
5.7M |
| 2025-08-05 |
12.30 |
12.50 |
12.14 |
12.43 |
5.2M |
| 2025-08-04 |
12.00 |
12.56 |
11.89 |
12.30 |
5.0M |
| 2025-08-01 |
11.68 |
12.34 |
11.68 |
12.00 |
4.8M |
| 2025-07-31 |
11.76 |
12.22 |
11.66 |
11.90 |
2.4M |
| 2025-07-30 |
12.02 |
12.14 |
11.72 |
11.94 |
4.2M |
| 2025-07-29 |
12.10 |
12.24 |
11.82 |
12.20 |
4.0M |
| 2025-07-28 |
11.80 |
12.22 |
11.68 |
12.08 |
8.5M |
| 2025-07-25 |
11.46 |
11.76 |
11.06 |
11.66 |
5.6M |
| 2025-07-24 |
10.78 |
11.48 |
10.78 |
11.38 |
8.5M |
| 2025-07-23 |
10.76 |
10.94 |
10.58 |
10.78 |
5.9M |
| 2025-07-22 |
11.20 |
11.26 |
10.72 |
10.76 |
9.0M |
| 2025-07-21 |
11.40 |
11.48 |
11.20 |
11.26 |
5.3M |
| 2025-07-18 |
10.98 |
11.50 |
10.96 |
11.40 |
7.5M |
| 2025-07-17 |
10.78 |
11.02 |
10.50 |
10.98 |
5.8M |
| 2025-07-16 |
10.80 |
11.00 |
10.42 |
10.78 |
9.7M |
| 2025-07-15 |
10.26 |
10.98 |
10.12 |
10.66 |
11.6M |
| 2025-07-14 |
10.20 |
10.56 |
10.10 |
10.32 |
10.4M |
| 2025-07-11 |
10.86 |
11.04 |
10.42 |
10.54 |
20.7M |
| 2025-07-10 |
10.20 |
10.88 |
10.14 |
10.42 |
29.7M |
| 2025-07-09 |
8.94 |
10.30 |
8.74 |
10.12 |
39.1M |
| 2025-07-08 |
8.55 |
8.95 |
8.51 |
8.78 |
6.7M |
| 2025-07-07 |
8.57 |
8.57 |
8.12 |
8.55 |
5.6M |
| 2025-07-04 |
8.73 |
8.73 |
8.42 |
8.57 |
4.5M |
| 2025-07-03 |
8.28 |
8.85 |
8.28 |
8.64 |
9.8M |
| 2025-07-02 |
8.30 |
8.46 |
8.15 |
8.29 |
4.8M |
| 2025-06-30 |
8.30 |
8.47 |
8.22 |
8.30 |
2.9M |
| 2025-06-27 |
8.45 |
8.48 |
8.17 |
8.23 |
6.7M |
| 2025-06-26 |
8.16 |
8.59 |
8.02 |
8.22 |
6.0M |
| 2025-06-25 |
7.82 |
8.29 |
7.79 |
8.15 |
10.1M |
| 2025-06-24 |
7.41 |
7.93 |
7.37 |
7.82 |
9.8M |
| 2025-06-23 |
7.32 |
7.44 |
6.95 |
7.41 |
4.9M |
| 2025-06-20 |
7.30 |
7.70 |
7.25 |
7.31 |
6.5M |
| 2025-06-19 |
7.59 |
7.77 |
7.19 |
7.26 |
5.2M |
| 2025-06-18 |
7.66 |
7.66 |
7.33 |
7.55 |
7.0M |
| 2025-06-17 |
7.40 |
7.72 |
7.40 |
7.50 |
5.8M |
| 2025-06-16 |
7.41 |
7.54 |
7.31 |
7.39 |
4.2M |
| 2025-06-13 |
7.48 |
7.82 |
7.32 |
7.43 |
16.2M |
| 2025-06-12 |
6.80 |
7.59 |
6.62 |
7.50 |
18.9M |
| 2025-06-11 |
6.80 |
6.93 |
6.73 |
6.80 |
4.3M |
| 2025-06-10 |
6.80 |
6.80 |
6.58 |
6.76 |
4.4M |
| 2025-06-09 |
6.70 |
6.83 |
6.69 |
6.80 |
3.9M |
| 2025-06-06 |
6.70 |
6.77 |
6.58 |
6.58 |
2.5M |
| 2025-06-05 |
6.59 |
6.77 |
6.56 |
6.77 |
5.5M |
| 2025-06-04 |
6.59 |
6.64 |
6.52 |
6.59 |
4.6M |
| 2025-06-03 |
6.66 |
6.67 |
6.45 |
6.50 |
2.8M |
| 2025-06-02 |
6.58 |
6.67 |
6.33 |
6.64 |
2.1M |
| 2025-05-30 |
7.04 |
7.04 |
6.48 |
6.50 |
6.2M |
| 2025-05-29 |
7.07 |
7.13 |
6.86 |
7.06 |
3.4M |
| 2025-05-28 |
6.97 |
6.97 |
6.80 |
6.83 |
1.9M |
| 2025-05-27 |
6.81 |
6.90 |
6.74 |
6.88 |
1.4M |
| 2025-05-26 |
6.86 |
6.90 |
6.73 |
6.85 |
2.8M |
| 2025-05-23 |
7.27 |
7.27 |
6.88 |
6.97 |
3.5M |
| 2025-05-22 |
7.14 |
7.25 |
7.10 |
7.19 |
3.8M |
| 2025-05-21 |
7.10 |
7.27 |
7.09 |
7.16 |
2.7M |
| 2025-05-20 |
7.39 |
7.39 |
7.07 |
7.17 |
3.8M |
| 2025-05-19 |
7.42 |
7.42 |
7.12 |
7.22 |
2.7M |
| 2025-05-16 |
7.20 |
7.48 |
7.07 |
7.42 |
6.2M |
| 2025-05-15 |
7.30 |
7.49 |
7.14 |
7.27 |
5.8M |
| 2025-05-14 |
7.20 |
7.34 |
7.12 |
7.28 |
5.0M |
| 2025-05-13 |
7.21 |
7.21 |
7.00 |
7.09 |
8.3M |
| 2025-05-12 |
6.66 |
7.51 |
6.58 |
7.34 |
20.2M |
| 2025-05-09 |
6.62 |
6.62 |
6.36 |
6.47 |
2.2M |
| 2025-05-08 |
6.70 |
6.79 |
6.60 |
6.60 |
3.2M |
| 2025-05-07 |
6.89 |
6.93 |
6.55 |
6.66 |
2.8M |
| 2025-05-06 |
6.81 |
6.81 |
6.57 |
6.73 |
3.9M |
| 2025-05-02 |
6.50 |
6.76 |
6.44 |
6.72 |
2.5M |
| 2025-04-30 |
6.58 |
6.58 |
6.42 |
6.50 |
2.7M |
| 2025-04-29 |
6.55 |
6.55 |
6.33 |
6.53 |
3.2M |
| 2025-04-28 |
6.44 |
6.50 |
6.33 |
6.43 |
1.8M |
| 2025-04-25 |
6.57 |
6.58 |
6.41 |
6.44 |
2.9M |
| 2025-04-24 |
6.42 |
6.51 |
6.30 |
6.40 |
2.9M |
| 2025-04-23 |
6.50 |
6.62 |
6.32 |
6.42 |
6.2M |
| 2025-04-22 |
5.90 |
6.24 |
5.90 |
6.22 |
5.6M |
| 2025-04-17 |
5.63 |
5.96 |
5.63 |
5.90 |
3.7M |
| 2025-04-16 |
6.09 |
6.09 |
5.71 |
5.74 |
5.2M |
| 2025-04-15 |
6.26 |
6.26 |
6.03 |
6.08 |
4.2M |
| 2025-04-14 |
6.73 |
6.79 |
6.17 |
6.26 |
9.1M |
| 2025-04-11 |
5.76 |
6.33 |
5.76 |
6.22 |
7.2M |
| 2025-04-10 |
6.33 |
6.54 |
6.00 |
6.03 |
15.4M |
| 2025-04-09 |
5.70 |
5.85 |
5.21 |
5.80 |
10.0M |
| 2025-04-08 |
6.00 |
6.27 |
5.51 |
5.77 |
15.5M |
| 2025-04-07 |
5.98 |
6.48 |
5.41 |
5.78 |
25.3M |
| 2025-04-03 |
7.51 |
7.51 |
6.80 |
7.03 |
14.0M |
| 2025-04-02 |
7.48 |
7.90 |
7.48 |
7.70 |
5.0M |
| 2025-04-01 |
7.67 |
7.67 |
7.31 |
7.48 |
5.7M |
| 2025-03-31 |
7.66 |
7.73 |
7.26 |
7.43 |
5.1M |
| 2025-03-28 |
8.07 |
8.08 |
7.73 |
7.81 |
2.8M |
| 2025-03-27 |
8.10 |
8.17 |
7.74 |
8.07 |
5.6M |
| 2025-03-26 |
8.14 |
8.37 |
8.02 |
8.10 |
3.9M |
| 2025-03-25 |
8.54 |
8.58 |
8.01 |
8.14 |
6.3M |
| 2025-03-24 |
8.90 |
8.90 |
8.43 |
8.54 |
5.6M |
| 2025-03-21 |
9.12 |
9.25 |
8.78 |
8.90 |
10.1M |
| 2025-03-20 |
8.99 |
9.26 |
8.86 |
9.12 |
13.6M |
| 2025-03-19 |
8.80 |
9.08 |
8.54 |
8.95 |
25.0M |
| 2025-03-18 |
7.77 |
8.86 |
7.73 |
8.63 |
31.4M |
| 2025-03-17 |
7.50 |
7.66 |
7.35 |
7.63 |
4.8M |
| 2025-03-14 |
7.30 |
7.52 |
7.16 |
7.48 |
5.5M |
| 2025-03-13 |
7.30 |
7.45 |
7.14 |
7.31 |
3.7M |
| 2025-03-12 |
7.40 |
7.61 |
7.34 |
7.42 |
4.0M |
| 2025-03-11 |
7.30 |
7.60 |
7.30 |
7.59 |
5.5M |
| 2025-03-10 |
7.40 |
7.67 |
7.40 |
7.61 |
1.9M |
| 2025-03-07 |
7.76 |
7.76 |
7.48 |
7.54 |
5.2M |
| 2025-03-06 |
7.60 |
7.98 |
7.58 |
7.77 |
8.9M |
| 2025-03-05 |
7.09 |
7.53 |
7.09 |
7.48 |
4.6M |
| 2025-03-04 |
7.07 |
7.22 |
6.91 |
7.08 |
2.8M |
| 2025-03-03 |
7.16 |
7.20 |
6.91 |
7.12 |
4.1M |
| 2025-02-28 |
7.55 |
7.55 |
7.05 |
7.13 |
4.4M |
| 2025-02-27 |
7.69 |
7.83 |
7.38 |
7.55 |
5.1M |
| 2025-02-26 |
7.79 |
7.80 |
7.60 |
7.66 |
3.6M |
| 2025-02-25 |
7.68 |
7.89 |
7.55 |
7.79 |
3.1M |
| 2025-02-24 |
8.06 |
8.06 |
7.69 |
7.83 |
4.8M |
| 2025-02-21 |
8.10 |
8.13 |
7.87 |
8.10 |
5.9M |
| 2025-02-20 |
7.99 |
8.06 |
7.78 |
7.89 |
4.1M |
| 2025-02-19 |
7.59 |
7.99 |
7.52 |
7.99 |
6.6M |
| 2025-02-18 |
7.69 |
7.85 |
7.36 |
7.63 |
7.2M |
| 2025-02-17 |
7.87 |
7.88 |
7.44 |
7.60 |
12.3M |
| 2025-02-14 |
8.11 |
8.14 |
7.80 |
7.87 |
8.3M |
| 2025-02-13 |
8.29 |
8.33 |
7.98 |
8.00 |
7.0M |
| 2025-02-12 |
8.02 |
8.34 |
8.02 |
8.27 |
10.1M |
| 2025-02-11 |
8.01 |
8.27 |
7.96 |
8.00 |
3.5M |
| 2025-02-10 |
7.86 |
8.04 |
7.82 |
8.01 |
6.8M |
| 2025-02-07 |
8.16 |
8.18 |
7.78 |
7.96 |
10.8M |
| 2025-02-06 |
7.72 |
8.30 |
7.72 |
8.16 |
15.3M |
| 2025-02-05 |
7.99 |
8.06 |
7.78 |
7.90 |
6.7M |
| 2025-02-04 |
7.88 |
8.17 |
7.86 |
7.99 |
4.7M |
| 2025-02-03 |
7.75 |
7.83 |
7.56 |
7.71 |
3.5M |
| 2025-01-28 |
7.71 |
7.82 |
7.58 |
7.75 |
1.6M |
| 2025-01-27 |
7.88 |
8.00 |
7.69 |
7.75 |
12.4M |
| 2025-01-24 |
7.02 |
8.03 |
7.02 |
8.03 |
22.5M |
| 2025-01-23 |
6.96 |
7.28 |
6.85 |
7.02 |
14.8M |
| 2025-01-22 |
6.68 |
6.89 |
6.66 |
6.85 |
6.1M |
| 2025-01-21 |
6.69 |
6.84 |
6.51 |
6.81 |
7.4M |
| 2025-01-20 |
6.36 |
6.56 |
6.36 |
6.55 |
4.6M |
| 2025-01-17 |
6.32 |
6.39 |
6.14 |
6.32 |
8.6M |
| 2025-01-16 |
5.78 |
6.35 |
5.78 |
6.32 |
20.3M |
| 2025-01-15 |
6.28 |
6.28 |
5.70 |
5.77 |
20.6M |
| 2025-01-14 |
5.34 |
5.54 |
5.34 |
5.51 |
3.5M |
| 2025-01-13 |
5.60 |
5.61 |
5.28 |
5.31 |
4.1M |
| 2025-01-10 |
5.55 |
5.74 |
5.55 |
5.61 |
2.9M |
| 2025-01-09 |
5.71 |
5.79 |
5.55 |
5.59 |
5.7M |
| 2025-01-08 |
6.06 |
6.06 |
5.55 |
5.71 |
9.5M |
| 2025-01-07 |
6.27 |
6.31 |
5.90 |
5.99 |
14.1M |
| 2025-01-06 |
6.52 |
6.66 |
6.16 |
6.19 |
9.6M |
| 2025-01-03 |
6.40 |
6.78 |
6.38 |
6.52 |
6.9M |
| 2025-01-02 |
6.48 |
6.65 |
6.21 |
6.39 |
11.1M |