| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.25 |
16.35 |
16.21 |
16.27 |
1,788.1K |
| 09:35 |
16.26 |
16.29 |
16.22 |
16.25 |
1,005.6K |
| 09:40 |
16.24 |
16.29 |
16.21 |
16.21 |
960.8K |
| 09:45 |
16.21 |
16.21 |
16.13 |
16.13 |
1,430.2K |
| 09:50 |
16.13 |
16.13 |
16.03 |
16.03 |
1,820.2K |
| 09:55 |
16.03 |
16.09 |
16.00 |
16.06 |
1,779.3K |
| 10:00 |
16.06 |
16.08 |
16.01 |
16.05 |
649.3K |
| 10:05 |
16.04 |
16.10 |
16.02 |
16.09 |
552.6K |
| 10:10 |
16.09 |
16.09 |
16.04 |
16.06 |
485.0K |
| 10:15 |
16.06 |
16.08 |
16.04 |
16.05 |
607.9K |
| 10:20 |
16.05 |
16.06 |
16.03 |
16.05 |
445.2K |
| 10:25 |
16.06 |
16.08 |
16.06 |
16.07 |
460.1K |
| 10:30 |
16.07 |
16.10 |
16.07 |
16.09 |
467.9K |
| 10:35 |
16.10 |
16.10 |
16.03 |
16.04 |
630.6K |
| 10:40 |
16.04 |
16.06 |
16.01 |
16.05 |
526.2K |
| 10:45 |
16.05 |
16.11 |
16.04 |
16.09 |
391.4K |
| 10:50 |
16.09 |
16.10 |
16.07 |
16.07 |
208.7K |
| 10:55 |
16.07 |
16.10 |
16.07 |
16.10 |
169.1K |
| 11:00 |
16.10 |
16.13 |
16.09 |
16.13 |
237.5K |
| 11:05 |
16.13 |
16.15 |
16.10 |
16.11 |
279.2K |
| 11:10 |
16.10 |
16.11 |
16.06 |
16.08 |
155.8K |
| 11:15 |
16.09 |
16.09 |
16.06 |
16.07 |
206.1K |
| 11:20 |
16.06 |
16.07 |
16.04 |
16.06 |
256.7K |
| 11:25 |
16.05 |
16.05 |
16.03 |
16.05 |
245.5K |
| 13:00 |
16.05 |
16.05 |
16.00 |
16.00 |
662.0K |
| 13:05 |
16.00 |
16.01 |
15.96 |
15.97 |
1,116.6K |
| 13:10 |
15.97 |
16.04 |
15.96 |
16.04 |
348.2K |
| 13:15 |
16.03 |
16.04 |
16.00 |
16.00 |
223.6K |
| 13:20 |
16.00 |
16.03 |
15.99 |
16.00 |
347.6K |
| 13:25 |
16.00 |
16.00 |
15.98 |
15.98 |
247.7K |
| 13:30 |
15.99 |
15.99 |
15.96 |
15.97 |
481.4K |
| 13:35 |
15.98 |
15.99 |
15.97 |
15.97 |
327.2K |
| 13:40 |
15.98 |
15.99 |
15.96 |
15.97 |
514.1K |
| 13:45 |
15.98 |
16.01 |
15.96 |
16.01 |
563.6K |
| 13:50 |
16.00 |
16.01 |
15.93 |
15.96 |
748.7K |
| 13:55 |
15.96 |
15.97 |
15.91 |
15.92 |
540.2K |
| 14:00 |
15.91 |
15.93 |
15.91 |
15.92 |
546.2K |
| 14:05 |
15.92 |
15.93 |
15.91 |
15.93 |
347.9K |
| 14:10 |
15.93 |
15.93 |
15.90 |
15.90 |
359.2K |
| 14:15 |
15.90 |
15.91 |
15.89 |
15.90 |
679.1K |
| 14:20 |
15.90 |
15.92 |
15.88 |
15.88 |
682.3K |
| 14:25 |
15.89 |
15.90 |
15.83 |
15.87 |
1,104.8K |
| 14:30 |
15.87 |
15.91 |
15.82 |
15.83 |
774.6K |
| 14:35 |
15.84 |
15.85 |
15.81 |
15.83 |
659.9K |
| 14:40 |
15.84 |
15.85 |
15.82 |
15.85 |
716.1K |
| 14:45 |
15.86 |
15.90 |
15.85 |
15.85 |
561.4K |
| 14:50 |
15.86 |
15.86 |
15.78 |
15.78 |
1,655.2K |
| 14:55 |
15.78 |
15.79 |
15.77 |
15.78 |
959.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
16.29 |
16.35 |
15.75 |
15.75 |
31.6M |
| 2025-09-25 |
16.48 |
16.74 |
16.29 |
16.29 |
31.0M |
| 2025-09-24 |
16.08 |
16.53 |
15.96 |
16.52 |
31.0M |
| 2025-09-23 |
16.63 |
16.70 |
15.87 |
16.24 |
44.4M |
| 2025-09-22 |
16.88 |
16.93 |
16.49 |
16.78 |
43.4M |
| 2025-09-19 |
17.86 |
17.97 |
17.10 |
17.10 |
51.2M |
| 2025-09-18 |
17.48 |
18.28 |
17.22 |
17.67 |
103.9M |
| 2025-09-17 |
17.00 |
17.17 |
16.75 |
17.14 |
47.7M |
| 2025-09-16 |
16.59 |
16.99 |
16.45 |
16.97 |
38.4M |
| 2025-09-15 |
16.75 |
16.85 |
16.47 |
16.54 |
31.1M |
| 2025-09-12 |
16.69 |
16.93 |
16.59 |
16.70 |
40.0M |
| 2025-09-11 |
16.12 |
16.70 |
15.96 |
16.69 |
42.0M |
| 2025-09-10 |
16.04 |
16.24 |
15.97 |
16.12 |
24.4M |
| 2025-09-09 |
16.50 |
16.50 |
15.89 |
15.93 |
33.2M |
| 2025-09-08 |
16.50 |
16.62 |
16.31 |
16.53 |
31.8M |
| 2025-09-05 |
16.24 |
16.52 |
15.98 |
16.51 |
34.0M |
| 2025-09-04 |
16.70 |
16.84 |
15.80 |
16.14 |
44.3M |
| 2025-09-03 |
17.30 |
17.35 |
16.56 |
16.60 |
39.7M |
| 2025-09-02 |
18.10 |
18.13 |
17.00 |
17.13 |
64.7M |
| 2025-09-01 |
18.45 |
18.74 |
18.13 |
18.17 |
49.4M |
| 2025-08-29 |
18.66 |
18.73 |
18.13 |
18.31 |
56.0M |
| 2025-08-28 |
18.51 |
18.82 |
17.90 |
18.80 |
89.1M |
| 2025-08-27 |
19.75 |
20.09 |
18.50 |
18.50 |
121.1M |
| 2025-08-26 |
20.60 |
21.28 |
19.58 |
19.75 |
146.8M |
| 2025-08-25 |
19.20 |
19.88 |
19.06 |
19.60 |
115.3M |
| 2025-08-22 |
18.55 |
19.28 |
18.46 |
18.88 |
93.2M |
| 2025-08-21 |
19.00 |
19.73 |
18.53 |
18.72 |
123.1M |
| 2025-08-20 |
18.57 |
19.07 |
18.12 |
18.62 |
86.5M |
| 2025-08-19 |
18.79 |
19.77 |
18.69 |
18.78 |
123.4M |
| 2025-08-18 |
18.62 |
19.88 |
18.13 |
19.08 |
139.3M |
| 2025-08-15 |
16.93 |
18.89 |
16.93 |
18.34 |
148.2M |
| 2025-08-14 |
17.35 |
18.16 |
17.15 |
17.15 |
123.8M |
| 2025-08-13 |
17.32 |
17.69 |
17.14 |
17.33 |
100.7M |
| 2025-08-12 |
16.91 |
17.80 |
16.75 |
17.48 |
139.8M |
| 2025-08-11 |
16.96 |
17.94 |
16.67 |
17.24 |
138.6M |
| 2025-08-08 |
16.10 |
16.50 |
15.64 |
16.31 |
67.5M |
| 2025-08-07 |
16.16 |
16.35 |
15.99 |
16.07 |
35.1M |
| 2025-08-06 |
15.90 |
16.21 |
15.81 |
16.15 |
35.8M |
| 2025-08-05 |
15.93 |
16.05 |
15.74 |
15.95 |
26.5M |
| 2025-08-04 |
15.66 |
15.96 |
15.60 |
15.92 |
21.5M |
| 2025-08-01 |
16.17 |
16.23 |
15.65 |
15.78 |
40.4M |
| 2025-07-31 |
15.90 |
16.67 |
15.85 |
16.20 |
49.3M |
| 2025-07-30 |
16.64 |
16.75 |
16.00 |
16.08 |
54.8M |
| 2025-07-29 |
16.80 |
16.90 |
16.52 |
16.64 |
45.2M |
| 2025-07-28 |
16.84 |
16.99 |
16.45 |
16.96 |
61.7M |
| 2025-07-25 |
16.99 |
17.10 |
16.68 |
16.69 |
59.2M |
| 2025-07-24 |
16.88 |
17.08 |
16.65 |
16.96 |
79.4M |
| 2025-07-23 |
16.10 |
16.88 |
15.92 |
16.88 |
98.1M |
| 2025-07-22 |
16.45 |
16.53 |
16.17 |
16.18 |
55.4M |
| 2025-07-21 |
16.10 |
16.80 |
15.96 |
16.60 |
88.6M |
| 2025-07-18 |
16.12 |
16.47 |
15.79 |
16.35 |
79.7M |
| 2025-07-17 |
15.82 |
16.15 |
15.65 |
16.04 |
51.8M |
| 2025-07-16 |
15.83 |
16.30 |
15.55 |
15.78 |
46.2M |
| 2025-07-15 |
15.91 |
16.03 |
15.52 |
15.83 |
49.5M |
| 2025-07-14 |
16.32 |
16.32 |
15.71 |
15.97 |
65.9M |
| 2025-07-11 |
16.75 |
17.17 |
16.26 |
16.36 |
137.7M |
| 2025-07-10 |
15.80 |
16.45 |
15.52 |
16.28 |
98.3M |
| 2025-07-09 |
16.03 |
16.15 |
15.80 |
15.89 |
48.7M |
| 2025-07-08 |
15.67 |
16.14 |
15.60 |
16.13 |
59.7M |
| 2025-07-07 |
15.50 |
15.94 |
15.44 |
15.79 |
43.8M |
| 2025-07-04 |
15.69 |
15.90 |
15.41 |
15.52 |
44.8M |
| 2025-07-03 |
15.55 |
15.63 |
15.43 |
15.57 |
28.0M |
| 2025-07-02 |
15.98 |
15.98 |
15.36 |
15.47 |
55.9M |
| 2025-07-01 |
15.95 |
16.32 |
15.83 |
16.14 |
70.5M |
| 2025-06-30 |
15.92 |
16.06 |
15.83 |
15.95 |
53.6M |
| 2025-06-27 |
16.15 |
16.44 |
15.83 |
15.91 |
85.0M |
| 2025-06-26 |
15.95 |
16.59 |
15.79 |
16.39 |
142.4M |
| 2025-06-25 |
15.56 |
15.98 |
15.48 |
15.94 |
97.4M |
| 2025-06-24 |
16.01 |
16.10 |
15.43 |
15.84 |
127.0M |
| 2025-06-23 |
13.94 |
16.90 |
13.85 |
16.13 |
163.9M |
| 2025-06-20 |
14.31 |
14.50 |
13.98 |
14.08 |
32.0M |
| 2025-06-19 |
14.83 |
15.20 |
14.35 |
14.39 |
46.3M |
| 2025-06-18 |
14.80 |
15.13 |
14.65 |
14.88 |
42.7M |
| 2025-06-17 |
14.72 |
15.00 |
14.60 |
14.84 |
36.2M |
| 2025-06-16 |
14.16 |
14.80 |
14.16 |
14.79 |
41.4M |
| 2025-06-13 |
14.66 |
14.85 |
14.22 |
14.28 |
44.2M |
| 2025-06-12 |
14.74 |
15.04 |
14.60 |
14.72 |
35.1M |
| 2025-06-11 |
14.81 |
15.16 |
14.53 |
14.86 |
52.8M |
| 2025-06-10 |
15.70 |
16.25 |
14.83 |
15.08 |
87.5M |
| 2025-06-09 |
14.75 |
15.08 |
14.68 |
14.94 |
38.6M |
| 2025-06-06 |
14.87 |
15.04 |
14.66 |
14.70 |
31.9M |
| 2025-06-05 |
14.83 |
15.06 |
14.63 |
14.96 |
46.7M |
| 2025-06-04 |
14.68 |
14.87 |
14.58 |
14.81 |
30.9M |
| 2025-06-03 |
14.76 |
15.18 |
14.66 |
14.76 |
48.5M |
| 2025-05-30 |
15.40 |
15.77 |
14.89 |
14.98 |
64.6M |
| 2025-05-29 |
14.52 |
15.61 |
14.46 |
15.58 |
91.3M |
| 2025-05-28 |
14.56 |
14.90 |
14.37 |
14.59 |
43.3M |
| 2025-05-27 |
14.64 |
14.70 |
14.42 |
14.53 |
28.3M |
| 2025-05-26 |
14.65 |
14.78 |
14.53 |
14.72 |
33.2M |
| 2025-05-23 |
15.16 |
15.28 |
14.58 |
14.58 |
59.7M |
| 2025-05-22 |
15.16 |
15.49 |
15.16 |
15.28 |
45.2M |
| 2025-05-21 |
15.67 |
15.94 |
15.18 |
15.20 |
79.5M |
| 2025-05-20 |
16.50 |
16.60 |
15.84 |
15.95 |
116.0M |
| 2025-05-19 |
16.00 |
17.17 |
15.80 |
16.92 |
141.6M |
| 2025-05-16 |
15.46 |
16.20 |
15.33 |
16.08 |
90.6M |
| 2025-05-15 |
16.01 |
16.22 |
15.63 |
15.66 |
92.9M |
| 2025-05-14 |
15.49 |
16.52 |
15.47 |
16.52 |
164.0M |
| 2025-05-13 |
15.92 |
16.07 |
15.30 |
15.37 |
86.2M |
| 2025-05-12 |
15.69 |
16.06 |
15.38 |
15.72 |
105.1M |
| 2025-05-09 |
16.32 |
16.65 |
15.45 |
15.48 |
165.4M |
| 2025-05-08 |
17.42 |
17.60 |
16.22 |
16.22 |
186.4M |
| 2025-05-07 |
18.02 |
18.49 |
17.14 |
17.70 |
268.8M |
| 2025-05-06 |
14.34 |
16.32 |
14.34 |
16.32 |
130.1M |
| 2025-04-30 |
12.72 |
14.15 |
12.72 |
13.60 |
95.5M |
| 2025-04-29 |
12.30 |
12.60 |
12.10 |
12.49 |
29.2M |
| 2025-04-28 |
12.45 |
12.65 |
12.23 |
12.29 |
29.8M |
| 2025-04-25 |
12.18 |
12.37 |
12.04 |
12.19 |
21.9M |
| 2025-04-24 |
12.63 |
12.66 |
12.09 |
12.11 |
30.5M |
| 2025-04-23 |
12.50 |
12.84 |
12.43 |
12.61 |
38.3M |
| 2025-04-22 |
12.56 |
12.85 |
12.44 |
12.50 |
49.9M |
| 2025-04-21 |
11.93 |
12.43 |
11.82 |
12.43 |
30.9M |
| 2025-04-18 |
11.81 |
12.10 |
11.81 |
11.94 |
17.9M |
| 2025-04-17 |
11.90 |
12.21 |
11.80 |
11.88 |
23.7M |
| 2025-04-16 |
12.25 |
12.25 |
11.71 |
12.06 |
27.7M |
| 2025-04-15 |
12.15 |
12.29 |
12.01 |
12.16 |
22.4M |
| 2025-04-14 |
12.30 |
12.45 |
12.09 |
12.17 |
30.1M |
| 2025-04-11 |
11.63 |
12.14 |
11.63 |
11.94 |
34.1M |
| 2025-04-10 |
11.81 |
12.26 |
11.67 |
11.81 |
44.6M |
| 2025-04-09 |
10.57 |
11.47 |
9.90 |
11.36 |
52.2M |
| 2025-04-08 |
10.51 |
11.06 |
10.35 |
10.77 |
48.4M |
| 2025-04-07 |
11.64 |
12.05 |
10.22 |
10.22 |
48.5M |
| 2025-04-03 |
12.68 |
13.06 |
12.65 |
12.77 |
19.5M |
| 2025-04-02 |
12.83 |
13.09 |
12.80 |
12.93 |
17.6M |
| 2025-04-01 |
13.23 |
13.31 |
12.87 |
12.90 |
26.9M |
| 2025-03-31 |
12.86 |
13.23 |
12.44 |
13.19 |
41.9M |
| 2025-03-28 |
13.70 |
13.80 |
13.00 |
13.00 |
46.3M |
| 2025-03-27 |
13.70 |
13.85 |
13.50 |
13.72 |
28.5M |
| 2025-03-26 |
13.70 |
13.94 |
13.67 |
13.73 |
28.9M |
| 2025-03-25 |
14.12 |
14.21 |
13.60 |
13.65 |
40.1M |
| 2025-03-24 |
14.60 |
14.70 |
13.76 |
14.18 |
53.4M |
| 2025-03-21 |
15.40 |
15.42 |
14.60 |
14.61 |
73.9M |
| 2025-03-20 |
16.40 |
16.40 |
15.59 |
15.64 |
72.0M |
| 2025-03-19 |
16.17 |
16.87 |
16.09 |
16.31 |
77.2M |
| 2025-03-18 |
16.84 |
17.40 |
16.46 |
16.53 |
98.2M |
| 2025-03-17 |
17.18 |
17.29 |
16.58 |
16.66 |
125.4M |
| 2025-03-14 |
16.06 |
17.88 |
15.61 |
17.20 |
176.9M |
| 2025-03-13 |
15.80 |
16.36 |
15.05 |
16.02 |
162.9M |
| 2025-03-12 |
14.70 |
17.20 |
14.65 |
15.81 |
183.7M |
| 2025-03-11 |
14.10 |
14.45 |
14.01 |
14.35 |
39.6M |
| 2025-03-10 |
15.02 |
15.14 |
14.24 |
14.46 |
72.9M |
| 2025-03-07 |
15.68 |
16.01 |
15.10 |
15.22 |
94.8M |
| 2025-03-06 |
15.00 |
15.96 |
14.72 |
15.63 |
113.0M |
| 2025-03-05 |
14.79 |
15.19 |
14.38 |
14.78 |
61.7M |
| 2025-03-04 |
14.65 |
15.46 |
14.50 |
14.98 |
60.5M |
| 2025-03-03 |
14.63 |
15.09 |
14.20 |
14.82 |
63.4M |
| 2025-02-28 |
15.97 |
15.97 |
14.23 |
14.39 |
100.8M |
| 2025-02-27 |
15.30 |
16.28 |
14.72 |
16.13 |
153.1M |
| 2025-02-26 |
15.00 |
15.54 |
14.56 |
15.32 |
99.4M |
| 2025-02-25 |
14.43 |
15.29 |
14.28 |
14.91 |
84.5M |
| 2025-02-24 |
14.90 |
15.01 |
14.51 |
14.81 |
74.8M |
| 2025-02-21 |
14.29 |
15.20 |
14.29 |
14.91 |
111.7M |
| 2025-02-20 |
14.04 |
14.20 |
13.83 |
14.00 |
49.2M |
| 2025-02-19 |
13.75 |
14.50 |
13.64 |
14.18 |
65.1M |
| 2025-02-18 |
14.61 |
14.77 |
13.73 |
13.75 |
77.8M |
| 2025-02-17 |
15.46 |
15.70 |
14.60 |
14.82 |
92.8M |
| 2025-02-14 |
14.40 |
15.42 |
13.96 |
15.14 |
135.8M |
| 2025-02-13 |
14.30 |
14.98 |
13.73 |
14.57 |
112.3M |
| 2025-02-12 |
14.10 |
14.66 |
14.10 |
14.36 |
76.5M |
| 2025-02-11 |
14.29 |
14.45 |
13.97 |
14.00 |
81.6M |
| 2025-02-10 |
14.49 |
14.68 |
14.03 |
14.65 |
114.9M |
| 2025-02-07 |
13.12 |
13.88 |
13.08 |
13.71 |
95.0M |
| 2025-02-06 |
13.25 |
13.29 |
12.75 |
13.26 |
76.9M |
| 2025-02-05 |
12.90 |
13.49 |
12.73 |
13.23 |
87.6M |
| 2025-01-27 |
12.50 |
12.70 |
12.10 |
12.45 |
70.9M |
| 2025-01-24 |
11.24 |
12.21 |
11.24 |
12.08 |
55.2M |
| 2025-01-23 |
11.48 |
11.89 |
11.32 |
11.32 |
26.7M |
| 2025-01-22 |
11.48 |
11.55 |
11.24 |
11.32 |
14.8M |
| 2025-01-21 |
11.59 |
11.75 |
11.37 |
11.53 |
18.0M |
| 2025-01-20 |
11.73 |
11.78 |
11.47 |
11.57 |
18.9M |
| 2025-01-17 |
11.70 |
11.73 |
11.43 |
11.50 |
24.6M |
| 2025-01-16 |
11.65 |
11.99 |
11.48 |
11.65 |
35.1M |
| 2025-01-15 |
11.50 |
11.67 |
11.38 |
11.42 |
29.5M |
| 2025-01-14 |
10.88 |
11.50 |
10.71 |
11.45 |
32.4M |
| 2025-01-13 |
10.45 |
10.80 |
10.25 |
10.70 |
18.8M |
| 2025-01-10 |
10.99 |
11.16 |
10.63 |
10.64 |
18.9M |
| 2025-01-09 |
10.90 |
11.18 |
10.85 |
11.05 |
18.9M |
| 2025-01-08 |
10.95 |
11.12 |
10.50 |
11.00 |
24.4M |
| 2025-01-07 |
10.75 |
11.06 |
10.75 |
11.05 |
18.2M |
| 2025-01-06 |
10.73 |
10.88 |
10.40 |
10.70 |
21.4M |
| 2025-01-03 |
11.49 |
11.55 |
10.72 |
10.73 |
29.5M |
| 2025-01-02 |
11.75 |
11.95 |
11.30 |
11.45 |
24.5M |