| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.06 |
16.22 |
15.88 |
16.20 |
864.3K |
| 09:35 |
16.21 |
16.38 |
16.16 |
16.26 |
863.0K |
| 09:40 |
16.28 |
16.28 |
16.18 |
16.23 |
460.3K |
| 09:45 |
16.24 |
16.24 |
16.10 |
16.11 |
200.4K |
| 09:50 |
16.10 |
16.11 |
16.06 |
16.07 |
235.8K |
| 09:55 |
16.07 |
16.15 |
16.03 |
16.07 |
251.1K |
| 10:00 |
16.07 |
16.08 |
16.01 |
16.08 |
192.7K |
| 10:05 |
16.06 |
16.14 |
16.02 |
16.11 |
420.3K |
| 10:10 |
16.16 |
16.21 |
16.09 |
16.17 |
323.8K |
| 10:15 |
16.17 |
16.24 |
16.13 |
16.21 |
577.0K |
| 10:20 |
16.20 |
16.26 |
16.16 |
16.26 |
450.8K |
| 10:25 |
16.26 |
16.28 |
16.20 |
16.25 |
143.7K |
| 10:30 |
16.25 |
16.31 |
16.24 |
16.29 |
295.4K |
| 10:35 |
16.30 |
16.30 |
16.20 |
16.23 |
88.1K |
| 10:40 |
16.23 |
16.23 |
16.18 |
16.19 |
30.3K |
| 10:45 |
16.19 |
16.38 |
16.19 |
16.36 |
194.4K |
| 10:50 |
16.36 |
16.57 |
16.31 |
16.43 |
1,733.0K |
| 10:55 |
16.43 |
16.43 |
16.35 |
16.41 |
227.2K |
| 11:00 |
16.41 |
16.49 |
16.38 |
16.46 |
298.4K |
| 11:05 |
16.46 |
16.55 |
16.42 |
16.46 |
702.0K |
| 11:10 |
16.49 |
16.49 |
16.41 |
16.43 |
145.8K |
| 11:15 |
16.43 |
16.45 |
16.39 |
16.39 |
85.6K |
| 11:20 |
16.39 |
16.50 |
16.38 |
16.50 |
285.9K |
| 11:25 |
16.49 |
16.66 |
16.44 |
16.54 |
1,411.5K |
| 13:00 |
16.55 |
16.90 |
16.54 |
16.90 |
2,044.8K |
| 13:05 |
16.87 |
17.23 |
16.83 |
17.23 |
1,862.8K |
| 13:10 |
17.23 |
17.23 |
17.00 |
17.04 |
1,334.9K |
| 13:15 |
17.06 |
17.20 |
17.02 |
17.08 |
805.3K |
| 13:20 |
17.08 |
17.10 |
17.02 |
17.02 |
346.2K |
| 13:25 |
17.02 |
17.07 |
16.93 |
16.94 |
445.6K |
| 13:30 |
16.96 |
16.99 |
16.90 |
16.90 |
256.6K |
| 13:35 |
16.92 |
17.00 |
16.90 |
16.97 |
239.5K |
| 13:40 |
16.96 |
16.97 |
16.91 |
16.93 |
173.2K |
| 13:45 |
16.91 |
16.93 |
16.89 |
16.93 |
120.8K |
| 13:50 |
16.93 |
16.99 |
16.92 |
16.94 |
272.5K |
| 13:55 |
16.95 |
16.97 |
16.89 |
16.89 |
114.4K |
| 14:00 |
16.89 |
16.91 |
16.88 |
16.89 |
123.0K |
| 14:05 |
16.89 |
16.90 |
16.85 |
16.89 |
163.4K |
| 14:10 |
16.89 |
16.89 |
16.77 |
16.77 |
251.1K |
| 14:15 |
16.77 |
16.81 |
16.77 |
16.80 |
140.9K |
| 14:20 |
16.80 |
16.81 |
16.74 |
16.74 |
86.1K |
| 14:25 |
16.74 |
16.84 |
16.71 |
16.83 |
253.6K |
| 14:30 |
16.83 |
16.83 |
16.70 |
16.75 |
234.9K |
| 14:35 |
16.75 |
16.84 |
16.72 |
16.83 |
211.7K |
| 14:40 |
16.80 |
16.82 |
16.77 |
16.82 |
196.1K |
| 14:45 |
16.82 |
16.85 |
16.80 |
16.83 |
260.3K |
| 14:50 |
16.83 |
16.83 |
16.78 |
16.79 |
232.4K |
| 14:55 |
16.79 |
16.82 |
16.79 |
16.82 |
106.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.80 |
16.81 |
16.33 |
16.53 |
10.4M |
| 2025-09-26 |
16.12 |
17.28 |
15.88 |
16.82 |
20.9M |
| 2025-09-25 |
16.85 |
16.94 |
16.09 |
16.14 |
15.8M |
| 2025-09-24 |
16.52 |
16.95 |
16.40 |
16.89 |
6.2M |
| 2025-09-23 |
16.80 |
16.97 |
16.31 |
16.62 |
8.8M |
| 2025-09-22 |
17.05 |
17.43 |
16.65 |
16.79 |
12.5M |
| 2025-09-19 |
17.58 |
17.58 |
16.95 |
17.05 |
12.8M |
| 2025-09-18 |
17.59 |
18.39 |
17.40 |
17.71 |
17.5M |
| 2025-09-17 |
17.60 |
18.14 |
17.49 |
17.59 |
12.0M |
| 2025-09-16 |
16.96 |
17.77 |
16.79 |
17.60 |
16.9M |
| 2025-09-15 |
17.17 |
17.33 |
16.90 |
16.94 |
7.5M |
| 2025-09-12 |
17.52 |
17.60 |
17.14 |
17.16 |
9.0M |
| 2025-09-11 |
17.43 |
17.55 |
17.05 |
17.49 |
9.6M |
| 2025-09-10 |
17.60 |
18.10 |
17.44 |
17.48 |
9.3M |
| 2025-09-09 |
17.92 |
17.92 |
17.51 |
17.60 |
8.0M |
| 2025-09-08 |
18.33 |
18.55 |
17.80 |
17.97 |
12.4M |
| 2025-09-05 |
17.39 |
18.22 |
17.23 |
18.06 |
18.6M |
| 2025-09-04 |
17.21 |
18.08 |
17.07 |
17.32 |
21.9M |
| 2025-09-03 |
17.73 |
17.73 |
17.15 |
17.18 |
11.3M |
| 2025-09-02 |
17.62 |
17.90 |
16.97 |
17.73 |
16.6M |
| 2025-09-01 |
17.56 |
17.97 |
17.47 |
17.61 |
11.7M |
| 2025-08-29 |
17.35 |
17.99 |
17.29 |
17.55 |
16.6M |
| 2025-08-28 |
17.51 |
17.61 |
16.92 |
17.46 |
16.8M |
| 2025-08-27 |
18.18 |
18.44 |
17.45 |
17.48 |
17.0M |
| 2025-08-26 |
18.53 |
18.55 |
18.10 |
18.18 |
11.2M |
| 2025-08-25 |
18.60 |
18.80 |
18.30 |
18.58 |
11.8M |
| 2025-08-22 |
18.99 |
19.10 |
18.36 |
18.50 |
14.6M |
| 2025-08-21 |
18.79 |
19.02 |
18.48 |
18.62 |
15.3M |
| 2025-08-20 |
18.11 |
19.45 |
18.11 |
18.93 |
34.8M |
| 2025-08-19 |
17.66 |
18.12 |
17.44 |
17.72 |
13.4M |
| 2025-08-18 |
17.52 |
17.77 |
17.14 |
17.69 |
16.6M |
| 2025-08-15 |
16.65 |
17.75 |
16.58 |
17.55 |
21.2M |
| 2025-08-14 |
16.72 |
16.90 |
16.56 |
16.56 |
8.4M |
| 2025-08-13 |
16.23 |
17.11 |
16.15 |
16.81 |
14.4M |
| 2025-08-12 |
16.64 |
16.64 |
16.04 |
16.19 |
11.4M |
| 2025-08-11 |
16.63 |
17.00 |
16.48 |
16.65 |
8.5M |
| 2025-08-08 |
17.10 |
17.10 |
16.59 |
16.78 |
7.6M |
| 2025-08-07 |
16.97 |
17.07 |
16.61 |
16.72 |
9.1M |
| 2025-08-06 |
16.51 |
17.12 |
16.40 |
17.03 |
13.6M |
| 2025-08-05 |
16.61 |
17.05 |
16.46 |
16.59 |
12.7M |
| 2025-08-04 |
15.78 |
16.80 |
15.74 |
16.58 |
24.1M |
| 2025-08-01 |
16.13 |
16.19 |
15.76 |
15.79 |
12.2M |
| 2025-07-31 |
16.12 |
16.48 |
16.00 |
16.12 |
12.0M |
| 2025-07-30 |
16.65 |
16.66 |
16.11 |
16.17 |
11.6M |
| 2025-07-29 |
16.87 |
16.89 |
16.42 |
16.68 |
9.6M |
| 2025-07-28 |
17.09 |
17.15 |
16.80 |
16.86 |
11.5M |
| 2025-07-25 |
17.23 |
17.45 |
16.85 |
16.99 |
10.4M |
| 2025-07-24 |
17.21 |
17.55 |
17.20 |
17.29 |
6.3M |
| 2025-07-23 |
17.49 |
17.65 |
17.17 |
17.20 |
10.5M |
| 2025-07-22 |
17.70 |
17.90 |
17.41 |
17.65 |
9.7M |
| 2025-07-21 |
18.01 |
18.01 |
17.58 |
17.79 |
11.2M |
| 2025-07-18 |
18.25 |
18.31 |
17.44 |
18.23 |
23.8M |
| 2025-07-17 |
18.75 |
18.75 |
18.12 |
18.17 |
17.1M |
| 2025-07-16 |
18.48 |
18.81 |
18.11 |
18.80 |
14.5M |
| 2025-07-15 |
18.58 |
18.68 |
18.17 |
18.43 |
9.9M |
| 2025-07-14 |
18.96 |
19.39 |
18.51 |
18.59 |
17.5M |
| 2025-07-11 |
18.04 |
19.49 |
17.95 |
19.15 |
32.5M |
| 2025-07-10 |
18.06 |
18.38 |
18.06 |
18.09 |
9.2M |
| 2025-07-09 |
18.00 |
18.77 |
17.76 |
18.26 |
21.0M |
| 2025-07-08 |
18.22 |
18.77 |
17.83 |
17.94 |
21.1M |
| 2025-07-07 |
17.96 |
18.59 |
17.08 |
18.50 |
42.9M |
| 2025-07-04 |
18.00 |
19.02 |
17.60 |
17.89 |
60.3M |
| 2025-07-03 |
17.36 |
17.65 |
17.17 |
17.29 |
9.5M |
| 2025-07-02 |
17.39 |
17.71 |
17.08 |
17.36 |
13.7M |
| 2025-07-01 |
16.53 |
17.80 |
16.41 |
17.48 |
24.0M |
| 2025-06-30 |
16.75 |
17.04 |
16.50 |
16.54 |
9.4M |
| 2025-06-27 |
16.83 |
17.53 |
16.80 |
16.90 |
12.4M |
| 2025-06-26 |
16.59 |
16.74 |
16.30 |
16.64 |
8.6M |
| 2025-06-25 |
16.48 |
16.71 |
15.96 |
16.59 |
12.1M |
| 2025-06-24 |
16.32 |
16.87 |
16.32 |
16.48 |
9.0M |
| 2025-06-23 |
16.00 |
16.50 |
15.91 |
16.32 |
6.5M |
| 2025-06-20 |
16.80 |
16.91 |
16.12 |
16.35 |
10.6M |
| 2025-06-19 |
17.42 |
17.77 |
16.71 |
16.85 |
15.7M |
| 2025-06-18 |
16.67 |
17.28 |
16.62 |
17.21 |
8.9M |
| 2025-06-17 |
16.81 |
17.11 |
16.72 |
16.85 |
4.7M |
| 2025-06-16 |
16.80 |
17.05 |
16.48 |
16.81 |
9.1M |
| 2025-06-13 |
17.39 |
17.39 |
16.50 |
17.01 |
13.7M |
| 2025-06-12 |
17.37 |
17.90 |
17.19 |
17.45 |
9.6M |
| 2025-06-11 |
17.05 |
17.78 |
16.92 |
17.45 |
11.7M |
| 2025-06-10 |
17.18 |
17.33 |
16.83 |
17.05 |
9.9M |
| 2025-06-09 |
17.00 |
17.53 |
16.65 |
17.15 |
14.9M |
| 2025-06-06 |
17.40 |
17.44 |
16.85 |
17.06 |
11.2M |
| 2025-06-05 |
17.19 |
17.66 |
17.12 |
17.31 |
9.1M |
| 2025-06-04 |
16.70 |
17.49 |
16.62 |
17.37 |
16.7M |
| 2025-06-03 |
16.50 |
16.81 |
16.30 |
16.54 |
8.0M |
| 2025-05-30 |
16.81 |
17.10 |
16.38 |
16.69 |
9.9M |
| 2025-05-29 |
16.59 |
17.02 |
16.37 |
16.85 |
14.9M |
| 2025-05-28 |
16.50 |
16.62 |
16.23 |
16.51 |
9.8M |
| 2025-05-27 |
16.90 |
16.98 |
16.28 |
16.50 |
17.4M |
| 2025-05-26 |
17.07 |
17.31 |
16.75 |
16.87 |
11.9M |
| 2025-05-23 |
16.98 |
17.60 |
16.98 |
17.17 |
12.2M |
| 2025-05-22 |
17.48 |
17.71 |
16.93 |
16.99 |
14.5M |
| 2025-05-21 |
18.20 |
18.30 |
17.35 |
17.48 |
16.1M |
| 2025-05-20 |
18.00 |
18.29 |
17.72 |
18.07 |
15.4M |
| 2025-05-19 |
18.05 |
18.50 |
17.70 |
18.04 |
27.2M |
| 2025-05-16 |
17.14 |
18.88 |
16.78 |
18.24 |
43.6M |
| 2025-05-15 |
16.72 |
17.16 |
16.38 |
17.16 |
14.4M |
| 2025-05-14 |
16.91 |
17.48 |
16.62 |
16.94 |
17.1M |
| 2025-05-13 |
17.15 |
17.29 |
16.87 |
17.01 |
15.5M |
| 2025-05-12 |
16.52 |
17.32 |
16.25 |
17.14 |
31.7M |
| 2025-05-09 |
16.81 |
16.98 |
16.06 |
16.22 |
39.1M |
| 2025-05-08 |
15.35 |
16.69 |
15.25 |
16.69 |
21.3M |
| 2025-05-07 |
15.57 |
15.99 |
15.08 |
15.17 |
20.3M |
| 2025-05-06 |
14.56 |
15.62 |
14.51 |
15.59 |
27.5M |
| 2025-04-30 |
14.67 |
14.72 |
14.32 |
14.44 |
10.7M |
| 2025-04-29 |
14.28 |
14.79 |
14.14 |
14.67 |
15.0M |
| 2025-04-28 |
15.18 |
15.20 |
14.16 |
14.66 |
16.5M |
| 2025-04-25 |
15.34 |
15.65 |
15.05 |
15.59 |
14.1M |
| 2025-04-24 |
15.48 |
15.55 |
15.17 |
15.30 |
9.4M |
| 2025-04-23 |
15.17 |
15.99 |
15.10 |
15.60 |
19.4M |
| 2025-04-22 |
15.49 |
15.49 |
14.96 |
15.06 |
7.4M |
| 2025-04-21 |
15.53 |
15.62 |
15.16 |
15.59 |
7.7M |
| 2025-04-18 |
15.30 |
15.68 |
15.13 |
15.49 |
7.0M |
| 2025-04-17 |
15.27 |
15.62 |
15.11 |
15.36 |
7.3M |
| 2025-04-16 |
15.12 |
15.55 |
14.91 |
15.26 |
10.6M |
| 2025-04-15 |
15.08 |
15.24 |
14.88 |
15.18 |
7.2M |
| 2025-04-14 |
15.15 |
15.58 |
15.00 |
15.11 |
11.9M |
| 2025-04-11 |
14.28 |
15.34 |
14.04 |
15.12 |
15.1M |
| 2025-04-10 |
13.60 |
14.59 |
13.60 |
14.35 |
17.2M |
| 2025-04-09 |
13.07 |
13.50 |
12.20 |
13.31 |
9.6M |
| 2025-04-08 |
13.55 |
13.89 |
12.89 |
13.20 |
13.2M |
| 2025-04-07 |
13.50 |
14.35 |
13.14 |
13.55 |
23.2M |
| 2025-04-03 |
15.20 |
15.50 |
14.16 |
14.60 |
18.0M |
| 2025-04-02 |
15.50 |
15.99 |
15.25 |
15.48 |
14.2M |
| 2025-04-01 |
15.70 |
16.05 |
15.53 |
15.63 |
13.1M |
| 2025-03-31 |
15.65 |
16.12 |
15.34 |
15.67 |
14.9M |
| 2025-03-28 |
15.67 |
16.40 |
15.56 |
16.00 |
24.9M |
| 2025-03-27 |
14.58 |
16.27 |
14.40 |
15.55 |
25.6M |
| 2025-03-26 |
14.95 |
15.27 |
14.70 |
14.79 |
9.9M |
| 2025-03-25 |
15.40 |
15.55 |
14.68 |
14.75 |
15.9M |
| 2025-03-24 |
15.03 |
15.81 |
14.94 |
15.48 |
20.8M |
| 2025-03-21 |
14.87 |
15.88 |
14.75 |
15.18 |
21.9M |
| 2025-03-20 |
14.39 |
15.37 |
14.39 |
14.78 |
25.5M |
| 2025-03-19 |
14.35 |
15.38 |
14.31 |
14.79 |
33.5M |
| 2025-03-18 |
13.10 |
14.02 |
13.10 |
13.98 |
12.8M |
| 2025-03-17 |
13.00 |
13.23 |
12.83 |
13.16 |
4.9M |
| 2025-03-14 |
12.89 |
12.97 |
12.62 |
12.94 |
4.9M |
| 2025-03-13 |
13.17 |
13.18 |
12.60 |
12.92 |
5.5M |
| 2025-03-12 |
13.32 |
13.39 |
13.12 |
13.17 |
5.5M |
| 2025-03-11 |
13.05 |
13.60 |
13.03 |
13.26 |
8.3M |
| 2025-03-10 |
12.60 |
13.40 |
12.51 |
13.30 |
13.7M |
| 2025-03-07 |
12.42 |
12.57 |
12.36 |
12.48 |
2.6M |
| 2025-03-06 |
12.41 |
12.51 |
12.30 |
12.42 |
2.5M |
| 2025-03-05 |
12.53 |
12.56 |
12.25 |
12.38 |
2.7M |
| 2025-03-04 |
12.59 |
12.66 |
12.41 |
12.51 |
1.6M |
| 2025-03-03 |
12.75 |
12.88 |
12.47 |
12.52 |
3.5M |
| 2025-02-28 |
12.82 |
13.00 |
12.64 |
12.71 |
3.1M |
| 2025-02-27 |
12.84 |
13.01 |
12.72 |
12.94 |
4.1M |
| 2025-02-26 |
12.45 |
13.05 |
12.36 |
12.82 |
4.9M |
| 2025-02-25 |
12.47 |
12.48 |
12.32 |
12.39 |
1.9M |
| 2025-02-24 |
12.70 |
12.70 |
12.32 |
12.48 |
3.2M |
| 2025-02-21 |
12.65 |
12.81 |
12.48 |
12.70 |
2.5M |
| 2025-02-20 |
12.59 |
12.63 |
12.46 |
12.60 |
1.6M |
| 2025-02-19 |
12.26 |
12.61 |
12.20 |
12.55 |
2.6M |
| 2025-02-18 |
12.36 |
12.53 |
12.20 |
12.24 |
2.1M |
| 2025-02-17 |
12.20 |
12.41 |
12.13 |
12.39 |
2.3M |
| 2025-02-14 |
12.18 |
12.29 |
12.14 |
12.21 |
1.9M |
| 2025-02-13 |
12.53 |
12.53 |
12.20 |
12.21 |
2.6M |
| 2025-02-12 |
12.46 |
12.49 |
12.29 |
12.47 |
1.7M |
| 2025-02-11 |
12.64 |
12.67 |
12.41 |
12.46 |
2.6M |
| 2025-02-10 |
12.87 |
12.88 |
12.58 |
12.64 |
2.6M |
| 2025-02-07 |
12.83 |
12.98 |
12.66 |
12.82 |
2.7M |
| 2025-02-06 |
12.55 |
12.88 |
12.50 |
12.83 |
2.4M |
| 2025-02-05 |
13.01 |
13.09 |
12.49 |
12.55 |
3.1M |
| 2025-01-27 |
12.70 |
13.02 |
12.70 |
12.93 |
2.3M |
| 2025-01-24 |
12.72 |
12.80 |
12.54 |
12.70 |
2.1M |
| 2025-01-23 |
12.87 |
12.92 |
12.66 |
12.76 |
2.0M |
| 2025-01-22 |
13.03 |
13.03 |
12.73 |
12.74 |
1.9M |
| 2025-01-21 |
12.87 |
13.18 |
12.76 |
12.99 |
3.8M |
| 2025-01-20 |
12.91 |
13.13 |
12.83 |
12.86 |
2.4M |
| 2025-01-17 |
12.59 |
13.08 |
12.59 |
12.98 |
4.0M |
| 2025-01-16 |
12.67 |
13.05 |
12.52 |
12.76 |
4.7M |
| 2025-01-15 |
12.34 |
12.69 |
12.06 |
12.61 |
4.2M |
| 2025-01-14 |
12.14 |
12.37 |
12.01 |
12.35 |
3.1M |
| 2025-01-13 |
11.28 |
12.53 |
11.28 |
12.09 |
2.7M |
| 2025-01-10 |
12.76 |
12.80 |
12.53 |
12.53 |
1.9M |
| 2025-01-09 |
12.87 |
12.97 |
12.76 |
12.81 |
2.1M |
| 2025-01-08 |
12.65 |
13.04 |
12.46 |
12.87 |
3.0M |
| 2025-01-07 |
12.66 |
12.82 |
12.47 |
12.78 |
2.2M |
| 2025-01-06 |
12.44 |
12.87 |
12.11 |
12.67 |
3.9M |
| 2025-01-03 |
12.49 |
12.64 |
12.20 |
12.42 |
3.0M |
| 2025-01-02 |
12.50 |
12.78 |
12.37 |
12.50 |
2.3M |