| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.52 |
15.59 |
15.29 |
15.43 |
2,104.7K |
| 09:35 |
15.43 |
15.63 |
15.43 |
15.51 |
1,184.9K |
| 09:40 |
15.50 |
15.52 |
15.41 |
15.52 |
663.2K |
| 09:45 |
15.51 |
15.52 |
15.36 |
15.40 |
844.2K |
| 09:50 |
15.40 |
15.42 |
15.31 |
15.33 |
806.8K |
| 09:55 |
15.32 |
15.34 |
15.27 |
15.29 |
965.2K |
| 10:00 |
15.29 |
15.29 |
15.22 |
15.28 |
888.2K |
| 10:05 |
15.28 |
15.33 |
15.28 |
15.28 |
384.9K |
| 10:10 |
15.29 |
15.29 |
15.25 |
15.27 |
374.6K |
| 10:15 |
15.27 |
15.27 |
15.19 |
15.22 |
1,283.9K |
| 10:20 |
15.21 |
15.23 |
15.14 |
15.16 |
626.8K |
| 10:25 |
15.15 |
15.22 |
15.15 |
15.18 |
437.5K |
| 10:30 |
15.18 |
15.25 |
15.17 |
15.20 |
416.9K |
| 10:35 |
15.19 |
15.23 |
15.19 |
15.20 |
367.6K |
| 10:40 |
15.19 |
15.19 |
15.16 |
15.17 |
331.6K |
| 10:45 |
15.16 |
15.18 |
15.13 |
15.15 |
649.1K |
| 10:50 |
15.17 |
15.28 |
15.16 |
15.24 |
328.4K |
| 10:55 |
15.21 |
15.24 |
15.21 |
15.23 |
96.8K |
| 11:00 |
15.23 |
15.28 |
15.21 |
15.22 |
182.5K |
| 11:05 |
15.22 |
15.22 |
15.18 |
15.19 |
199.4K |
| 11:10 |
15.19 |
15.20 |
15.17 |
15.17 |
135.2K |
| 11:15 |
15.17 |
15.24 |
15.16 |
15.20 |
162.4K |
| 11:20 |
15.20 |
15.22 |
15.16 |
15.21 |
659.6K |
| 11:25 |
15.21 |
15.22 |
15.19 |
15.20 |
171.6K |
| 13:00 |
15.20 |
15.28 |
15.17 |
15.25 |
861.7K |
| 13:05 |
15.25 |
15.42 |
15.25 |
15.37 |
988.0K |
| 13:10 |
15.36 |
15.37 |
15.25 |
15.25 |
456.0K |
| 13:15 |
15.26 |
15.27 |
15.22 |
15.22 |
400.3K |
| 13:20 |
15.23 |
15.29 |
15.22 |
15.28 |
241.1K |
| 13:25 |
15.27 |
15.28 |
15.25 |
15.27 |
159.2K |
| 13:30 |
15.26 |
15.27 |
15.20 |
15.20 |
481.9K |
| 13:35 |
15.22 |
15.22 |
15.20 |
15.22 |
162.9K |
| 13:40 |
15.22 |
15.23 |
15.19 |
15.19 |
361.8K |
| 13:45 |
15.19 |
15.21 |
15.19 |
15.20 |
211.1K |
| 13:50 |
15.20 |
15.20 |
15.18 |
15.20 |
311.4K |
| 13:55 |
15.20 |
15.21 |
15.18 |
15.19 |
216.7K |
| 14:00 |
15.19 |
15.19 |
15.16 |
15.16 |
340.2K |
| 14:05 |
15.16 |
15.19 |
15.14 |
15.19 |
485.4K |
| 14:10 |
15.18 |
15.20 |
15.16 |
15.19 |
155.8K |
| 14:15 |
15.18 |
15.19 |
15.17 |
15.19 |
192.6K |
| 14:20 |
15.19 |
15.23 |
15.19 |
15.21 |
278.8K |
| 14:25 |
15.22 |
15.23 |
15.20 |
15.20 |
208.8K |
| 14:30 |
15.21 |
15.28 |
15.21 |
15.28 |
372.6K |
| 14:35 |
15.28 |
15.29 |
15.24 |
15.26 |
339.8K |
| 14:40 |
15.26 |
15.58 |
15.25 |
15.56 |
2,654.5K |
| 14:45 |
15.56 |
15.61 |
15.51 |
15.54 |
2,143.5K |
| 14:50 |
15.54 |
15.55 |
15.50 |
15.51 |
1,374.0K |
| 14:55 |
15.52 |
15.54 |
15.51 |
15.53 |
508.0K |
| 15:40 |
15.54 |
15.54 |
15.54 |
15.54 |
448.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
14.48 |
14.82 |
14.46 |
14.70 |
16.2M |
| 2025-09-29 |
14.92 |
14.92 |
14.41 |
14.55 |
23.3M |
| 2025-09-26 |
15.24 |
15.30 |
15.00 |
15.00 |
29.7M |
| 2025-09-25 |
15.65 |
16.14 |
15.59 |
15.62 |
36.3M |
| 2025-09-24 |
15.30 |
15.53 |
15.14 |
15.46 |
25.6M |
| 2025-09-23 |
16.40 |
16.44 |
15.13 |
15.74 |
44.2M |
| 2025-09-22 |
15.51 |
15.64 |
15.13 |
15.54 |
28.6M |
| 2025-09-19 |
15.70 |
15.91 |
15.27 |
15.41 |
27.0M |
| 2025-09-18 |
16.40 |
16.52 |
15.52 |
15.73 |
48.3M |
| 2025-09-17 |
17.05 |
17.34 |
16.38 |
16.47 |
42.2M |
| 2025-09-16 |
16.05 |
17.25 |
16.05 |
16.85 |
62.1M |
| 2025-09-15 |
16.52 |
16.64 |
16.00 |
16.05 |
37.8M |
| 2025-09-12 |
16.93 |
17.62 |
16.51 |
16.57 |
52.6M |
| 2025-09-11 |
16.61 |
16.75 |
16.25 |
16.60 |
31.7M |
| 2025-09-10 |
16.92 |
17.05 |
16.53 |
16.61 |
37.0M |
| 2025-09-09 |
17.01 |
17.50 |
16.80 |
16.92 |
69.9M |
| 2025-09-08 |
16.06 |
16.81 |
15.73 |
16.71 |
55.3M |
| 2025-09-05 |
15.21 |
15.89 |
14.76 |
15.78 |
37.2M |
| 2025-09-04 |
15.95 |
16.39 |
15.00 |
15.22 |
44.5M |
| 2025-09-03 |
16.51 |
17.18 |
16.06 |
16.11 |
57.5M |
| 2025-09-02 |
16.88 |
17.06 |
15.88 |
16.67 |
57.9M |
| 2025-09-01 |
16.81 |
17.11 |
16.51 |
16.92 |
77.9M |
| 2025-08-29 |
15.74 |
17.28 |
15.61 |
17.28 |
59.4M |
| 2025-08-28 |
16.01 |
16.15 |
14.70 |
15.71 |
40.2M |
| 2025-08-27 |
16.16 |
16.64 |
16.01 |
16.05 |
42.5M |
| 2025-08-26 |
16.40 |
16.41 |
15.98 |
16.21 |
33.7M |
| 2025-08-25 |
15.75 |
16.38 |
15.68 |
16.32 |
46.4M |
| 2025-08-22 |
15.70 |
15.73 |
15.46 |
15.70 |
21.3M |
| 2025-08-21 |
15.82 |
15.95 |
15.55 |
15.64 |
25.8M |
| 2025-08-20 |
15.71 |
15.95 |
15.56 |
15.84 |
22.8M |
| 2025-08-19 |
15.56 |
15.96 |
15.39 |
15.85 |
38.5M |
| 2025-08-18 |
15.44 |
15.70 |
15.41 |
15.58 |
33.8M |
| 2025-08-15 |
15.00 |
15.46 |
14.98 |
15.42 |
28.4M |
| 2025-08-14 |
15.50 |
15.58 |
15.08 |
15.08 |
37.4M |
| 2025-08-13 |
15.29 |
15.62 |
15.22 |
15.53 |
29.2M |
| 2025-08-12 |
15.50 |
15.57 |
15.17 |
15.27 |
19.1M |
| 2025-08-11 |
15.15 |
15.60 |
15.10 |
15.50 |
30.2M |
| 2025-08-08 |
15.15 |
15.29 |
15.05 |
15.08 |
14.6M |
| 2025-08-07 |
15.65 |
15.65 |
15.20 |
15.21 |
28.6M |
| 2025-08-06 |
15.42 |
15.79 |
15.34 |
15.68 |
35.9M |
| 2025-08-05 |
15.45 |
15.60 |
15.32 |
15.42 |
21.8M |
| 2025-08-04 |
15.12 |
15.50 |
14.97 |
15.45 |
26.5M |
| 2025-08-01 |
14.89 |
15.46 |
14.80 |
15.36 |
36.1M |
| 2025-07-31 |
14.74 |
15.06 |
14.60 |
15.01 |
20.1M |
| 2025-07-30 |
15.19 |
15.49 |
14.90 |
14.93 |
24.4M |
| 2025-07-29 |
15.48 |
15.48 |
15.00 |
15.24 |
33.8M |
| 2025-07-28 |
15.44 |
15.57 |
15.20 |
15.57 |
23.4M |
| 2025-07-25 |
15.97 |
15.99 |
15.42 |
15.55 |
33.7M |
| 2025-07-24 |
15.82 |
16.01 |
15.65 |
15.99 |
34.2M |
| 2025-07-23 |
16.41 |
16.67 |
16.04 |
16.08 |
51.8M |
| 2025-07-22 |
16.67 |
16.67 |
15.96 |
16.05 |
53.6M |
| 2025-07-21 |
15.61 |
17.25 |
15.53 |
16.71 |
72.1M |
| 2025-07-18 |
16.60 |
16.60 |
15.71 |
15.85 |
53.9M |
| 2025-07-17 |
16.01 |
16.78 |
15.90 |
16.60 |
50.7M |
| 2025-07-16 |
16.01 |
16.39 |
15.71 |
16.14 |
40.7M |
| 2025-07-15 |
16.30 |
16.99 |
15.89 |
16.21 |
45.6M |
| 2025-07-14 |
17.48 |
17.51 |
16.60 |
16.62 |
58.2M |
| 2025-07-11 |
16.68 |
17.39 |
16.50 |
17.05 |
88.8M |
| 2025-07-10 |
16.28 |
16.63 |
15.91 |
16.38 |
64.4M |
| 2025-07-09 |
16.01 |
16.82 |
15.69 |
16.56 |
109.6M |
| 2025-07-08 |
15.99 |
16.20 |
15.61 |
15.69 |
99.4M |
| 2025-07-07 |
14.41 |
15.84 |
14.38 |
15.84 |
66.1M |
| 2025-07-04 |
14.70 |
14.91 |
14.35 |
14.40 |
40.2M |
| 2025-07-03 |
15.24 |
15.25 |
14.66 |
14.75 |
58.9M |
| 2025-07-02 |
14.90 |
16.27 |
14.80 |
15.67 |
88.1M |
| 2025-07-01 |
15.46 |
16.29 |
15.26 |
15.33 |
102.0M |
| 2025-06-30 |
14.47 |
15.06 |
14.42 |
14.81 |
45.1M |
| 2025-06-27 |
14.39 |
14.71 |
14.38 |
14.53 |
25.3M |
| 2025-06-26 |
14.37 |
14.75 |
14.29 |
14.46 |
33.0M |
| 2025-06-25 |
14.74 |
14.85 |
14.30 |
14.53 |
38.9M |
| 2025-06-24 |
14.56 |
14.83 |
14.43 |
14.60 |
39.6M |
| 2025-06-23 |
13.97 |
14.54 |
13.97 |
14.44 |
37.7M |
| 2025-06-20 |
14.46 |
14.69 |
14.13 |
14.15 |
48.2M |
| 2025-06-19 |
15.47 |
15.47 |
14.32 |
14.46 |
74.7M |
| 2025-06-18 |
16.90 |
16.90 |
15.51 |
15.51 |
83.8M |
| 2025-06-17 |
17.12 |
17.78 |
16.73 |
16.81 |
87.5M |
| 2025-06-16 |
16.50 |
17.89 |
16.10 |
17.29 |
99.8M |
| 2025-06-13 |
16.03 |
17.38 |
15.81 |
16.82 |
99.4M |
| 2025-06-12 |
16.10 |
16.54 |
15.82 |
16.35 |
77.5M |
| 2025-06-11 |
16.30 |
16.40 |
15.49 |
15.92 |
82.1M |
| 2025-06-10 |
17.05 |
17.35 |
16.55 |
16.61 |
83.6M |
| 2025-06-09 |
16.65 |
17.43 |
16.52 |
17.38 |
101.8M |
| 2025-06-06 |
16.50 |
16.79 |
16.19 |
16.67 |
79.6M |
| 2025-06-05 |
16.56 |
17.25 |
16.31 |
16.51 |
100.2M |
| 2025-06-04 |
17.47 |
17.82 |
16.58 |
17.00 |
118.4M |
| 2025-06-03 |
17.70 |
18.50 |
17.70 |
17.70 |
118.9M |
| 2025-05-30 |
19.67 |
19.98 |
19.67 |
19.67 |
22.1M |
| 2025-05-29 |
19.67 |
21.85 |
19.50 |
21.85 |
138.8M |
| 2025-05-28 |
18.42 |
20.50 |
18.20 |
19.86 |
153.7M |
| 2025-05-27 |
18.00 |
19.40 |
17.37 |
18.81 |
153.4M |
| 2025-05-26 |
17.53 |
20.34 |
17.13 |
18.32 |
173.4M |
| 2025-05-23 |
17.26 |
18.96 |
16.20 |
18.96 |
185.3M |
| 2025-05-22 |
15.63 |
17.24 |
15.09 |
17.24 |
188.3M |
| 2025-05-21 |
15.47 |
16.79 |
13.73 |
15.67 |
176.0M |
| 2025-05-20 |
15.26 |
15.26 |
15.06 |
15.26 |
43.6M |
| 2025-05-19 |
12.99 |
13.87 |
12.72 |
13.87 |
80.9M |
| 2025-05-16 |
12.61 |
12.61 |
12.61 |
12.61 |
15.4M |
| 2025-05-15 |
10.75 |
11.72 |
10.66 |
11.46 |
108.8M |
| 2025-05-14 |
10.61 |
11.30 |
10.36 |
10.65 |
54.0M |
| 2025-05-13 |
10.84 |
10.84 |
10.40 |
10.56 |
42.1M |
| 2025-05-12 |
10.00 |
10.90 |
9.85 |
10.90 |
19.9M |
| 2025-05-09 |
10.01 |
10.07 |
9.81 |
9.91 |
12.3M |
| 2025-05-08 |
10.04 |
10.19 |
9.99 |
10.04 |
12.5M |
| 2025-05-07 |
10.23 |
10.36 |
9.87 |
10.04 |
24.7M |
| 2025-05-06 |
9.56 |
10.10 |
9.56 |
10.10 |
22.3M |
| 2025-04-30 |
9.44 |
9.56 |
9.32 |
9.44 |
14.4M |
| 2025-04-29 |
9.38 |
9.65 |
9.33 |
9.35 |
17.1M |
| 2025-04-28 |
9.41 |
9.60 |
9.13 |
9.38 |
21.9M |
| 2025-04-25 |
9.45 |
9.69 |
9.24 |
9.46 |
27.0M |
| 2025-04-24 |
9.26 |
9.78 |
9.10 |
9.50 |
39.7M |
| 2025-04-23 |
9.07 |
9.14 |
8.96 |
9.07 |
17.6M |
| 2025-04-22 |
8.93 |
9.19 |
8.93 |
9.06 |
18.3M |
| 2025-04-21 |
8.79 |
9.04 |
8.73 |
8.92 |
18.7M |
| 2025-04-18 |
8.81 |
9.01 |
8.59 |
8.65 |
18.9M |
| 2025-04-17 |
8.51 |
9.35 |
8.47 |
8.92 |
30.3M |
| 2025-04-16 |
8.96 |
8.97 |
8.47 |
8.62 |
21.7M |
| 2025-04-15 |
8.94 |
9.33 |
8.90 |
9.00 |
22.1M |
| 2025-04-14 |
8.90 |
9.36 |
8.90 |
8.98 |
27.2M |
| 2025-04-11 |
8.33 |
8.97 |
8.30 |
8.74 |
32.3M |
| 2025-04-10 |
8.38 |
8.79 |
8.38 |
8.50 |
37.8M |
| 2025-04-09 |
8.00 |
8.37 |
7.51 |
8.20 |
46.5M |
| 2025-04-08 |
8.35 |
8.75 |
8.34 |
8.34 |
40.2M |
| 2025-04-07 |
9.27 |
9.50 |
9.27 |
9.27 |
7.7M |
| 2025-04-03 |
10.82 |
11.21 |
10.27 |
10.30 |
53.5M |
| 2025-04-02 |
11.43 |
11.54 |
10.84 |
10.95 |
69.8M |
| 2025-04-01 |
10.47 |
11.44 |
10.44 |
11.44 |
49.2M |
| 2025-03-31 |
10.72 |
10.93 |
9.79 |
10.40 |
54.0M |
| 2025-03-28 |
10.61 |
11.31 |
10.40 |
10.60 |
70.9M |
| 2025-03-27 |
10.52 |
11.50 |
10.49 |
11.05 |
94.8M |
| 2025-03-26 |
10.80 |
11.18 |
10.39 |
10.52 |
94.5M |
| 2025-03-25 |
11.21 |
11.54 |
10.99 |
11.54 |
65.0M |
| 2025-03-24 |
9.50 |
10.49 |
9.41 |
10.49 |
42.4M |
| 2025-03-21 |
9.72 |
9.76 |
9.50 |
9.54 |
9.7M |
| 2025-03-20 |
9.95 |
9.97 |
9.74 |
9.76 |
10.4M |
| 2025-03-19 |
10.06 |
10.06 |
9.84 |
9.89 |
14.9M |
| 2025-03-18 |
10.06 |
10.18 |
10.00 |
10.08 |
17.5M |
| 2025-03-17 |
9.98 |
10.22 |
9.96 |
10.09 |
22.5M |
| 2025-03-14 |
9.93 |
10.11 |
9.88 |
9.98 |
26.2M |
| 2025-03-13 |
10.00 |
10.07 |
9.59 |
9.94 |
44.9M |
| 2025-03-12 |
9.06 |
9.94 |
9.06 |
9.94 |
39.9M |
| 2025-03-11 |
9.00 |
9.06 |
8.91 |
9.04 |
6.8M |
| 2025-03-10 |
9.00 |
9.14 |
8.95 |
9.06 |
6.4M |
| 2025-03-07 |
9.10 |
9.19 |
8.90 |
9.04 |
15.3M |
| 2025-03-06 |
9.37 |
9.42 |
9.25 |
9.29 |
15.2M |
| 2025-03-05 |
9.43 |
9.54 |
9.28 |
9.37 |
11.5M |
| 2025-03-04 |
9.12 |
9.75 |
9.10 |
9.57 |
14.9M |
| 2025-03-03 |
9.24 |
9.35 |
9.12 |
9.17 |
6.2M |
| 2025-02-28 |
9.49 |
9.50 |
9.11 |
9.14 |
9.2M |
| 2025-02-27 |
9.58 |
9.58 |
9.30 |
9.49 |
8.5M |
| 2025-02-26 |
9.45 |
9.57 |
9.42 |
9.56 |
10.1M |
| 2025-02-25 |
9.43 |
9.58 |
9.33 |
9.45 |
12.1M |
| 2025-02-24 |
9.32 |
9.63 |
9.25 |
9.51 |
16.6M |
| 2025-02-21 |
9.30 |
9.37 |
9.11 |
9.30 |
10.4M |
| 2025-02-20 |
9.06 |
9.27 |
9.06 |
9.27 |
7.5M |
| 2025-02-19 |
8.97 |
9.11 |
8.88 |
9.11 |
6.9M |
| 2025-02-18 |
9.23 |
9.23 |
8.87 |
8.92 |
8.3M |
| 2025-02-17 |
9.20 |
9.25 |
9.10 |
9.23 |
6.1M |
| 2025-02-14 |
9.19 |
9.25 |
9.04 |
9.13 |
7.7M |
| 2025-02-13 |
9.30 |
9.42 |
9.20 |
9.20 |
8.0M |
| 2025-02-12 |
9.26 |
9.29 |
9.19 |
9.27 |
6.3M |
| 2025-02-11 |
9.33 |
9.37 |
9.21 |
9.25 |
6.5M |
| 2025-02-10 |
9.27 |
9.38 |
9.21 |
9.37 |
7.3M |
| 2025-02-07 |
9.16 |
9.37 |
9.13 |
9.27 |
10.2M |
| 2025-02-06 |
9.02 |
9.16 |
8.94 |
9.16 |
6.6M |
| 2025-02-05 |
8.97 |
9.07 |
8.91 |
9.02 |
4.9M |
| 2025-01-27 |
9.24 |
9.24 |
8.92 |
8.92 |
8.1M |
| 2025-01-24 |
9.03 |
9.48 |
9.02 |
9.15 |
14.2M |
| 2025-01-23 |
8.92 |
9.15 |
8.92 |
9.03 |
10.1M |
| 2025-01-22 |
8.89 |
8.96 |
8.71 |
8.85 |
6.4M |
| 2025-01-21 |
9.20 |
9.20 |
8.90 |
8.93 |
9.9M |
| 2025-01-20 |
8.63 |
9.12 |
8.57 |
9.01 |
14.1M |
| 2025-01-17 |
9.07 |
9.07 |
8.95 |
8.97 |
4.2M |
| 2025-01-16 |
9.03 |
9.17 |
8.93 |
9.02 |
5.8M |
| 2025-01-15 |
9.15 |
9.19 |
9.00 |
9.01 |
6.1M |
| 2025-01-14 |
8.85 |
9.15 |
8.75 |
9.14 |
10.2M |
| 2025-01-13 |
8.61 |
8.76 |
8.45 |
8.69 |
4.8M |
| 2025-01-10 |
8.97 |
9.02 |
8.72 |
8.72 |
8.2M |
| 2025-01-09 |
8.65 |
9.31 |
8.61 |
8.99 |
13.0M |
| 2025-01-08 |
8.79 |
8.81 |
8.49 |
8.72 |
5.9M |
| 2025-01-07 |
8.59 |
8.80 |
8.56 |
8.79 |
6.5M |
| 2025-01-06 |
8.55 |
8.67 |
8.33 |
8.52 |
5.9M |
| 2025-01-03 |
9.10 |
9.10 |
8.52 |
8.54 |
9.6M |
| 2025-01-02 |
9.24 |
9.30 |
8.88 |
8.97 |
9.4M |