| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.27 |
15.27 |
15.04 |
15.07 |
161.9K |
| 09:35 |
15.02 |
15.05 |
14.69 |
14.74 |
257.0K |
| 09:40 |
14.70 |
14.78 |
14.66 |
14.70 |
161.8K |
| 09:45 |
14.68 |
14.73 |
14.56 |
14.66 |
302.4K |
| 09:50 |
14.67 |
14.69 |
14.62 |
14.66 |
152.0K |
| 09:55 |
14.65 |
14.69 |
14.62 |
14.66 |
102.4K |
| 10:00 |
14.65 |
14.65 |
14.58 |
14.59 |
138.1K |
| 10:05 |
14.59 |
14.59 |
14.48 |
14.48 |
237.5K |
| 10:10 |
14.51 |
14.51 |
14.40 |
14.48 |
124.5K |
| 10:15 |
14.47 |
14.47 |
14.36 |
14.37 |
82.4K |
| 10:20 |
14.38 |
14.42 |
14.31 |
14.31 |
150.6K |
| 10:25 |
14.31 |
14.35 |
14.26 |
14.35 |
117.3K |
| 10:30 |
14.30 |
14.38 |
14.30 |
14.35 |
73.0K |
| 10:35 |
14.35 |
14.38 |
14.29 |
14.29 |
52.4K |
| 10:40 |
14.30 |
14.39 |
14.26 |
14.35 |
83.6K |
| 10:45 |
14.39 |
14.55 |
14.39 |
14.49 |
109.6K |
| 10:50 |
14.50 |
14.56 |
14.49 |
14.56 |
69.4K |
| 10:55 |
14.48 |
14.55 |
14.47 |
14.53 |
62.6K |
| 11:00 |
14.51 |
14.52 |
14.47 |
14.48 |
36.2K |
| 11:05 |
14.47 |
14.58 |
14.47 |
14.52 |
105.0K |
| 11:10 |
14.50 |
14.54 |
14.47 |
14.48 |
19.5K |
| 11:15 |
14.51 |
14.61 |
14.49 |
14.60 |
40.7K |
| 11:20 |
14.59 |
14.61 |
14.50 |
14.51 |
58.6K |
| 11:25 |
14.49 |
14.52 |
14.45 |
14.49 |
51.7K |
| 13:00 |
14.49 |
14.54 |
14.48 |
14.50 |
79.4K |
| 13:05 |
14.50 |
14.57 |
14.49 |
14.52 |
52.0K |
| 13:10 |
14.51 |
14.60 |
14.50 |
14.57 |
60.8K |
| 13:15 |
14.56 |
14.56 |
14.52 |
14.55 |
46.3K |
| 13:20 |
14.55 |
14.58 |
14.53 |
14.55 |
11.5K |
| 13:25 |
14.56 |
14.63 |
14.56 |
14.60 |
44.4K |
| 13:30 |
14.59 |
14.60 |
14.52 |
14.52 |
49.0K |
| 13:35 |
14.53 |
14.53 |
14.45 |
14.46 |
90.3K |
| 13:40 |
14.45 |
14.47 |
14.41 |
14.44 |
84.0K |
| 13:45 |
14.44 |
14.44 |
14.40 |
14.40 |
84.4K |
| 13:50 |
14.40 |
14.46 |
14.40 |
14.45 |
117.8K |
| 13:55 |
14.45 |
14.52 |
14.39 |
14.52 |
34.0K |
| 14:00 |
14.48 |
14.48 |
14.37 |
14.38 |
42.1K |
| 14:05 |
14.37 |
14.37 |
14.30 |
14.31 |
59.0K |
| 14:10 |
14.31 |
14.31 |
14.25 |
14.25 |
191.1K |
| 14:15 |
14.28 |
14.31 |
14.25 |
14.31 |
150.0K |
| 14:20 |
14.28 |
14.31 |
14.25 |
14.27 |
142.3K |
| 14:25 |
14.27 |
14.38 |
14.25 |
14.38 |
252.0K |
| 14:30 |
14.37 |
14.44 |
14.36 |
14.39 |
168.7K |
| 14:35 |
14.42 |
14.46 |
14.35 |
14.36 |
115.0K |
| 14:40 |
14.36 |
14.44 |
14.36 |
14.40 |
113.0K |
| 14:45 |
14.44 |
14.48 |
14.41 |
14.48 |
146.5K |
| 14:50 |
14.48 |
14.48 |
14.38 |
14.39 |
205.3K |
| 14:55 |
14.38 |
14.42 |
14.35 |
14.37 |
130.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.15 |
15.15 |
14.61 |
14.66 |
2.5M |
| 2025-09-25 |
15.07 |
15.31 |
14.81 |
14.98 |
3.3M |
| 2025-09-24 |
14.41 |
15.26 |
14.27 |
15.00 |
4.7M |
| 2025-09-23 |
15.06 |
15.27 |
14.24 |
14.37 |
5.3M |
| 2025-09-22 |
15.27 |
15.32 |
14.98 |
15.08 |
3.0M |
| 2025-09-19 |
15.50 |
15.65 |
14.60 |
15.20 |
4.8M |
| 2025-09-18 |
15.44 |
16.14 |
15.31 |
15.57 |
4.7M |
| 2025-09-17 |
15.69 |
16.05 |
15.41 |
15.52 |
3.4M |
| 2025-09-16 |
15.82 |
15.99 |
15.50 |
15.62 |
3.6M |
| 2025-09-15 |
16.25 |
16.41 |
15.70 |
15.73 |
3.5M |
| 2025-09-12 |
16.73 |
17.26 |
16.18 |
16.25 |
5.0M |
| 2025-09-11 |
16.55 |
16.69 |
15.86 |
16.46 |
4.6M |
| 2025-09-10 |
16.54 |
16.68 |
16.20 |
16.55 |
3.0M |
| 2025-09-09 |
16.32 |
16.95 |
16.10 |
16.69 |
4.7M |
| 2025-09-08 |
15.79 |
16.91 |
15.79 |
16.83 |
5.5M |
| 2025-09-05 |
15.55 |
15.90 |
15.29 |
15.83 |
3.9M |
| 2025-09-04 |
16.60 |
16.83 |
15.36 |
15.61 |
4.1M |
| 2025-09-03 |
17.11 |
17.27 |
16.33 |
16.37 |
2.9M |
| 2025-09-02 |
17.37 |
17.37 |
16.35 |
17.10 |
4.5M |
| 2025-09-01 |
17.35 |
17.68 |
17.05 |
17.38 |
4.7M |
| 2025-08-29 |
17.00 |
17.88 |
16.76 |
17.55 |
6.3M |
| 2025-08-28 |
17.64 |
17.66 |
16.36 |
16.91 |
8.0M |
| 2025-08-27 |
18.70 |
19.12 |
17.65 |
17.70 |
7.4M |
| 2025-08-26 |
18.93 |
18.93 |
18.10 |
18.11 |
5.4M |
| 2025-08-25 |
18.19 |
19.35 |
18.19 |
18.75 |
8.9M |
| 2025-08-22 |
17.94 |
18.75 |
17.71 |
18.10 |
8.3M |
| 2025-08-21 |
19.00 |
19.01 |
17.40 |
17.96 |
10.4M |
| 2025-08-20 |
17.78 |
19.45 |
16.76 |
19.28 |
12.8M |
| 2025-08-19 |
17.15 |
18.78 |
17.13 |
18.00 |
9.6M |
| 2025-08-18 |
18.48 |
18.88 |
16.70 |
17.50 |
12.3M |
| 2025-08-15 |
16.10 |
18.14 |
16.10 |
18.12 |
10.1M |
| 2025-08-14 |
16.03 |
17.00 |
16.03 |
16.18 |
6.5M |
| 2025-08-13 |
15.02 |
16.44 |
14.98 |
16.35 |
7.2M |
| 2025-08-12 |
15.10 |
15.35 |
14.96 |
15.00 |
2.2M |
| 2025-08-11 |
14.94 |
15.34 |
14.92 |
15.26 |
3.0M |
| 2025-08-08 |
15.20 |
15.34 |
14.90 |
14.95 |
3.0M |
| 2025-08-07 |
15.45 |
15.74 |
15.20 |
15.32 |
2.5M |
| 2025-08-06 |
15.29 |
15.46 |
15.14 |
15.38 |
2.6M |
| 2025-08-05 |
15.42 |
15.66 |
15.21 |
15.25 |
2.9M |
| 2025-08-04 |
14.98 |
15.46 |
14.91 |
15.44 |
3.3M |
| 2025-08-01 |
14.49 |
15.28 |
14.45 |
15.03 |
6.1M |
| 2025-07-31 |
14.82 |
15.08 |
14.39 |
14.45 |
4.2M |
| 2025-07-30 |
15.15 |
15.31 |
14.68 |
14.78 |
4.2M |
| 2025-07-29 |
14.94 |
15.33 |
14.86 |
15.21 |
3.7M |
| 2025-07-28 |
14.80 |
15.26 |
14.80 |
15.00 |
3.0M |
| 2025-07-25 |
14.43 |
15.00 |
14.40 |
14.87 |
5.8M |
| 2025-07-24 |
15.10 |
16.25 |
14.40 |
14.52 |
8.9M |
| 2025-07-23 |
14.06 |
15.47 |
13.91 |
15.08 |
8.0M |
| 2025-07-22 |
14.30 |
14.50 |
14.00 |
14.07 |
5.2M |
| 2025-07-21 |
14.04 |
14.55 |
13.73 |
14.34 |
6.0M |
| 2025-07-18 |
13.09 |
14.12 |
13.09 |
13.98 |
7.8M |
| 2025-07-17 |
12.64 |
13.07 |
12.62 |
13.02 |
3.2M |
| 2025-07-16 |
12.88 |
12.94 |
12.61 |
12.64 |
2.2M |
| 2025-07-15 |
12.76 |
13.09 |
12.65 |
12.84 |
2.8M |
| 2025-07-14 |
12.59 |
12.92 |
12.50 |
12.88 |
3.1M |
| 2025-07-11 |
12.43 |
12.63 |
12.42 |
12.61 |
1.8M |
| 2025-07-10 |
12.55 |
12.65 |
12.36 |
12.52 |
1.9M |
| 2025-07-09 |
12.71 |
12.83 |
12.51 |
12.56 |
1.9M |
| 2025-07-08 |
12.69 |
12.79 |
12.59 |
12.70 |
1.9M |
| 2025-07-07 |
12.45 |
12.78 |
12.45 |
12.69 |
2.2M |
| 2025-07-04 |
12.91 |
12.91 |
12.54 |
12.58 |
3.4M |
| 2025-07-03 |
12.98 |
13.30 |
12.81 |
12.85 |
4.5M |
| 2025-07-02 |
12.81 |
13.30 |
12.81 |
13.01 |
4.0M |
| 2025-07-01 |
13.29 |
13.31 |
12.58 |
12.93 |
6.3M |
| 2025-06-30 |
13.21 |
13.40 |
13.10 |
13.30 |
5.2M |
| 2025-06-27 |
13.52 |
13.84 |
13.21 |
13.23 |
5.9M |
| 2025-06-26 |
14.37 |
14.37 |
13.34 |
13.69 |
10.2M |
| 2025-06-25 |
12.80 |
14.45 |
12.67 |
14.13 |
13.2M |
| 2025-06-24 |
12.65 |
13.04 |
12.62 |
12.80 |
7.2M |
| 2025-06-23 |
12.32 |
13.25 |
12.25 |
12.97 |
9.2M |
| 2025-06-20 |
12.80 |
12.88 |
12.10 |
12.12 |
7.0M |
| 2025-06-19 |
12.62 |
13.26 |
12.40 |
13.10 |
10.5M |
| 2025-06-18 |
11.95 |
13.45 |
11.85 |
12.83 |
14.7M |
| 2025-06-17 |
12.19 |
12.40 |
11.72 |
11.90 |
9.9M |
| 2025-06-16 |
11.66 |
12.80 |
11.45 |
12.43 |
14.9M |
| 2025-06-13 |
12.88 |
13.58 |
11.58 |
12.23 |
24.9M |
| 2025-06-12 |
10.21 |
12.01 |
9.96 |
12.01 |
14.7M |
| 2025-06-11 |
10.11 |
10.14 |
9.99 |
10.01 |
1.8M |
| 2025-06-10 |
10.34 |
10.39 |
9.99 |
9.99 |
3.6M |
| 2025-06-09 |
10.23 |
10.35 |
10.10 |
10.32 |
2.6M |
| 2025-06-06 |
10.08 |
10.20 |
9.98 |
10.17 |
2.4M |
| 2025-06-05 |
9.86 |
10.08 |
9.86 |
10.06 |
1.6M |
| 2025-06-04 |
9.88 |
10.04 |
9.81 |
9.85 |
1.2M |
| 2025-06-03 |
9.99 |
10.06 |
9.86 |
9.94 |
1.5M |
| 2025-05-30 |
10.05 |
10.09 |
9.88 |
9.95 |
1.5M |
| 2025-05-29 |
9.76 |
10.06 |
9.76 |
10.05 |
2.4M |
| 2025-05-28 |
9.95 |
10.02 |
9.73 |
9.82 |
0.9M |
| 2025-05-27 |
9.88 |
9.93 |
9.61 |
9.90 |
1.1M |
| 2025-05-26 |
9.83 |
9.94 |
9.74 |
9.88 |
1.1M |
| 2025-05-23 |
9.96 |
10.03 |
9.70 |
9.73 |
1.5M |
| 2025-05-22 |
9.94 |
10.17 |
9.86 |
9.86 |
1.1M |
| 2025-05-21 |
10.20 |
10.20 |
9.80 |
9.95 |
1.8M |
| 2025-05-20 |
10.17 |
10.21 |
10.01 |
10.14 |
1.4M |
| 2025-05-19 |
10.08 |
10.19 |
9.96 |
10.15 |
2.1M |
| 2025-05-16 |
9.76 |
10.11 |
9.60 |
10.09 |
2.1M |
| 2025-05-15 |
9.83 |
9.86 |
9.68 |
9.76 |
1.0M |
| 2025-05-14 |
10.01 |
10.11 |
9.73 |
9.83 |
1.8M |
| 2025-05-13 |
10.14 |
10.18 |
9.92 |
10.00 |
1.8M |
| 2025-05-12 |
10.03 |
10.22 |
10.02 |
10.09 |
1.9M |
| 2025-05-09 |
10.26 |
10.33 |
10.02 |
10.04 |
2.2M |
| 2025-05-08 |
10.00 |
10.23 |
10.00 |
10.12 |
3.0M |
| 2025-05-07 |
10.09 |
10.16 |
9.94 |
10.03 |
2.3M |
| 2025-05-06 |
9.86 |
10.14 |
9.86 |
10.00 |
4.0M |
| 2025-04-30 |
9.92 |
10.05 |
9.76 |
9.88 |
2.0M |
| 2025-04-29 |
9.85 |
9.93 |
9.66 |
9.84 |
2.7M |
| 2025-04-28 |
10.20 |
10.25 |
9.82 |
9.85 |
5.1M |
| 2025-04-25 |
9.30 |
9.88 |
9.30 |
9.86 |
4.5M |
| 2025-04-24 |
9.16 |
9.52 |
9.16 |
9.39 |
3.3M |
| 2025-04-23 |
8.93 |
9.27 |
8.93 |
9.24 |
3.4M |
| 2025-04-22 |
8.89 |
9.23 |
8.83 |
8.96 |
3.0M |
| 2025-04-21 |
8.46 |
8.91 |
8.46 |
8.83 |
1.9M |
| 2025-04-18 |
8.36 |
8.52 |
8.26 |
8.43 |
1.9M |
| 2025-04-17 |
8.22 |
8.43 |
8.22 |
8.35 |
1.2M |
| 2025-04-16 |
8.42 |
8.46 |
8.11 |
8.29 |
1.8M |
| 2025-04-15 |
8.31 |
8.46 |
8.28 |
8.42 |
1.5M |
| 2025-04-14 |
8.35 |
8.46 |
8.22 |
8.30 |
1.4M |
| 2025-04-11 |
8.12 |
8.38 |
8.05 |
8.21 |
1.5M |
| 2025-04-10 |
8.05 |
8.32 |
8.00 |
8.17 |
2.0M |
| 2025-04-09 |
7.43 |
7.95 |
7.24 |
7.86 |
2.5M |
| 2025-04-08 |
7.50 |
7.67 |
7.28 |
7.56 |
2.9M |
| 2025-04-07 |
8.37 |
8.37 |
7.10 |
7.24 |
3.6M |
| 2025-04-03 |
8.66 |
8.81 |
8.56 |
8.76 |
1.3M |
| 2025-04-02 |
8.64 |
8.81 |
8.60 |
8.75 |
1.5M |
| 2025-04-01 |
8.55 |
8.75 |
8.55 |
8.66 |
1.7M |
| 2025-03-31 |
8.56 |
8.58 |
8.37 |
8.55 |
1.8M |
| 2025-03-28 |
8.77 |
8.91 |
8.53 |
8.54 |
2.5M |
| 2025-03-27 |
8.95 |
9.08 |
8.67 |
8.84 |
1.5M |
| 2025-03-26 |
8.85 |
9.05 |
8.85 |
8.98 |
1.8M |
| 2025-03-25 |
8.95 |
9.08 |
8.76 |
8.91 |
2.4M |
| 2025-03-24 |
9.49 |
9.53 |
8.81 |
9.00 |
3.7M |
| 2025-03-21 |
10.28 |
10.29 |
9.43 |
9.48 |
7.2M |
| 2025-03-20 |
9.78 |
10.50 |
9.53 |
10.08 |
8.4M |
| 2025-03-19 |
9.95 |
9.95 |
9.57 |
9.63 |
3.2M |
| 2025-03-18 |
9.83 |
10.03 |
9.76 |
9.90 |
3.0M |
| 2025-03-17 |
10.04 |
10.04 |
9.68 |
9.79 |
3.8M |
| 2025-03-14 |
9.59 |
10.16 |
9.49 |
9.95 |
5.5M |
| 2025-03-13 |
9.83 |
9.84 |
9.35 |
9.53 |
2.5M |
| 2025-03-12 |
9.92 |
9.97 |
9.81 |
9.83 |
2.3M |
| 2025-03-11 |
9.79 |
9.84 |
9.62 |
9.84 |
1.6M |
| 2025-03-10 |
9.91 |
10.01 |
9.76 |
9.80 |
2.5M |
| 2025-03-07 |
10.06 |
10.28 |
9.84 |
9.91 |
3.4M |
| 2025-03-06 |
9.71 |
10.08 |
9.71 |
10.00 |
3.9M |
| 2025-03-05 |
9.75 |
9.78 |
9.49 |
9.69 |
3.0M |
| 2025-03-04 |
9.36 |
9.81 |
9.30 |
9.78 |
2.4M |
| 2025-03-03 |
9.37 |
9.58 |
9.29 |
9.35 |
2.0M |
| 2025-02-28 |
9.90 |
9.96 |
9.36 |
9.37 |
3.6M |
| 2025-02-27 |
10.11 |
10.26 |
9.74 |
9.99 |
3.6M |
| 2025-02-26 |
10.14 |
10.30 |
9.97 |
10.07 |
2.9M |
| 2025-02-25 |
9.91 |
10.39 |
9.90 |
10.13 |
3.9M |
| 2025-02-24 |
10.21 |
10.30 |
9.91 |
10.08 |
4.0M |
| 2025-02-21 |
9.91 |
10.30 |
9.74 |
10.25 |
4.3M |
| 2025-02-20 |
9.83 |
9.98 |
9.80 |
9.91 |
2.2M |
| 2025-02-19 |
9.56 |
9.83 |
9.48 |
9.82 |
2.6M |
| 2025-02-18 |
10.00 |
10.00 |
9.46 |
9.51 |
2.7M |
| 2025-02-17 |
9.85 |
10.04 |
9.77 |
9.95 |
3.9M |
| 2025-02-14 |
9.75 |
9.84 |
9.47 |
9.80 |
2.9M |
| 2025-02-13 |
9.99 |
10.01 |
9.56 |
9.63 |
3.7M |
| 2025-02-12 |
9.95 |
10.04 |
9.78 |
9.94 |
4.3M |
| 2025-02-11 |
10.50 |
10.50 |
9.74 |
9.95 |
5.6M |
| 2025-02-10 |
9.39 |
9.96 |
9.33 |
9.95 |
4.1M |
| 2025-02-07 |
9.40 |
9.55 |
9.14 |
9.33 |
3.7M |
| 2025-02-06 |
9.17 |
9.47 |
9.11 |
9.39 |
2.7M |
| 2025-02-05 |
8.90 |
9.25 |
8.90 |
9.17 |
2.4M |
| 2025-01-27 |
8.98 |
9.09 |
8.70 |
8.76 |
1.6M |
| 2025-01-24 |
8.94 |
8.96 |
8.65 |
8.96 |
1.6M |
| 2025-01-23 |
9.00 |
9.09 |
8.80 |
8.89 |
2.4M |
| 2025-01-22 |
8.67 |
8.98 |
8.52 |
8.84 |
2.6M |
| 2025-01-21 |
8.65 |
8.68 |
8.47 |
8.68 |
1.8M |
| 2025-01-20 |
8.58 |
8.72 |
8.34 |
8.47 |
2.1M |
| 2025-01-17 |
8.47 |
8.58 |
8.40 |
8.53 |
1.5M |
| 2025-01-16 |
8.67 |
8.85 |
8.52 |
8.55 |
1.4M |
| 2025-01-15 |
8.87 |
8.87 |
8.59 |
8.67 |
1.7M |
| 2025-01-14 |
8.45 |
8.85 |
8.42 |
8.85 |
2.3M |
| 2025-01-13 |
7.90 |
8.46 |
7.78 |
8.41 |
2.5M |
| 2025-01-10 |
8.20 |
8.33 |
7.97 |
7.99 |
1.5M |
| 2025-01-09 |
8.16 |
8.43 |
8.10 |
8.22 |
1.3M |
| 2025-01-08 |
8.39 |
8.40 |
7.86 |
8.16 |
1.6M |
| 2025-01-07 |
8.03 |
8.36 |
8.02 |
8.35 |
1.2M |
| 2025-01-06 |
8.12 |
8.20 |
7.80 |
8.01 |
1.7M |
| 2025-01-03 |
8.60 |
8.72 |
8.12 |
8.17 |
2.1M |
| 2025-01-02 |
8.74 |
8.98 |
8.44 |
8.62 |
2.3M |