| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
17.42 |
17.42 |
16.82 |
16.88 |
10,274.7K |
| 09:35 |
16.89 |
17.16 |
16.89 |
17.03 |
4,821.4K |
| 09:40 |
17.04 |
17.09 |
16.93 |
16.94 |
2,980.3K |
| 09:45 |
16.94 |
17.05 |
16.94 |
17.00 |
2,287.4K |
| 09:50 |
16.99 |
16.99 |
16.80 |
16.82 |
4,575.6K |
| 09:55 |
16.81 |
16.92 |
16.81 |
16.89 |
1,571.3K |
| 10:00 |
16.88 |
16.90 |
16.82 |
16.82 |
1,272.0K |
| 10:05 |
16.82 |
16.83 |
16.80 |
16.83 |
2,210.3K |
| 10:10 |
16.83 |
16.90 |
16.80 |
16.81 |
1,126.0K |
| 10:15 |
16.81 |
16.82 |
16.56 |
16.71 |
3,895.9K |
| 10:20 |
16.72 |
16.97 |
16.67 |
16.96 |
2,058.8K |
| 10:25 |
16.98 |
17.02 |
16.93 |
16.95 |
1,222.7K |
| 10:30 |
16.93 |
16.94 |
16.84 |
16.84 |
542.6K |
| 10:35 |
16.84 |
16.84 |
16.72 |
16.76 |
1,036.0K |
| 10:40 |
16.76 |
16.96 |
16.76 |
16.90 |
710.4K |
| 10:45 |
16.89 |
16.95 |
16.86 |
16.94 |
520.6K |
| 10:50 |
16.94 |
16.94 |
16.89 |
16.90 |
491.3K |
| 10:55 |
16.90 |
16.99 |
16.90 |
16.97 |
776.5K |
| 11:00 |
16.98 |
17.04 |
16.96 |
17.04 |
975.4K |
| 11:05 |
17.04 |
17.04 |
16.97 |
16.99 |
526.1K |
| 11:10 |
16.99 |
17.00 |
16.90 |
16.93 |
434.1K |
| 11:15 |
16.93 |
16.94 |
16.84 |
16.84 |
477.7K |
| 11:20 |
16.84 |
16.89 |
16.80 |
16.84 |
770.6K |
| 11:25 |
16.81 |
16.85 |
16.76 |
16.79 |
700.8K |
| 11:30 |
16.79 |
16.79 |
16.79 |
16.79 |
0.2K |
| 13:00 |
16.79 |
16.87 |
16.73 |
16.82 |
746.0K |
| 13:05 |
16.82 |
16.84 |
16.78 |
16.79 |
218.5K |
| 13:10 |
16.79 |
16.85 |
16.76 |
16.85 |
542.2K |
| 13:15 |
16.84 |
16.94 |
16.84 |
16.92 |
359.2K |
| 13:20 |
16.93 |
16.97 |
16.92 |
16.96 |
498.3K |
| 13:25 |
16.95 |
16.96 |
16.84 |
16.87 |
703.8K |
| 13:30 |
16.86 |
16.92 |
16.85 |
16.85 |
394.7K |
| 13:35 |
16.85 |
16.87 |
16.83 |
16.86 |
353.5K |
| 13:40 |
16.86 |
16.93 |
16.85 |
16.90 |
363.2K |
| 13:45 |
16.90 |
16.91 |
16.85 |
16.86 |
312.8K |
| 13:50 |
16.86 |
16.89 |
16.83 |
16.84 |
387.2K |
| 13:55 |
16.84 |
16.85 |
16.73 |
16.73 |
879.4K |
| 14:00 |
16.73 |
16.80 |
16.70 |
16.71 |
1,077.3K |
| 14:05 |
16.71 |
16.77 |
16.71 |
16.72 |
620.0K |
| 14:10 |
16.72 |
16.73 |
16.66 |
16.66 |
901.2K |
| 14:15 |
16.65 |
16.74 |
16.61 |
16.74 |
881.4K |
| 14:20 |
16.75 |
16.75 |
16.62 |
16.63 |
598.4K |
| 14:25 |
16.64 |
16.65 |
16.58 |
16.64 |
1,433.4K |
| 14:30 |
16.64 |
16.67 |
16.55 |
16.56 |
1,161.2K |
| 14:35 |
16.56 |
16.60 |
16.55 |
16.58 |
1,351.6K |
| 14:40 |
16.58 |
16.62 |
16.56 |
16.62 |
1,259.1K |
| 14:45 |
16.61 |
16.64 |
16.58 |
16.58 |
1,201.7K |
| 14:50 |
16.59 |
16.59 |
16.50 |
16.50 |
3,463.9K |
| 14:55 |
16.50 |
16.50 |
16.47 |
16.47 |
2,087.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
17.40 |
17.48 |
16.45 |
16.47 |
69.4M |
| 2025-09-25 |
18.48 |
18.64 |
17.83 |
17.88 |
66.9M |
| 2025-09-24 |
19.00 |
19.00 |
17.86 |
18.45 |
99.8M |
| 2025-09-23 |
18.11 |
20.00 |
18.03 |
19.45 |
135.1M |
| 2025-09-22 |
17.99 |
19.30 |
17.64 |
18.47 |
114.2M |
| 2025-09-19 |
19.88 |
20.35 |
18.56 |
18.70 |
182.3M |
| 2025-09-18 |
16.82 |
18.50 |
16.76 |
18.50 |
157.0M |
| 2025-09-17 |
16.98 |
17.11 |
16.64 |
16.82 |
56.9M |
| 2025-09-16 |
16.20 |
17.28 |
16.20 |
17.15 |
80.3M |
| 2025-09-15 |
16.57 |
16.57 |
16.02 |
16.16 |
44.0M |
| 2025-09-12 |
16.55 |
16.96 |
16.25 |
16.68 |
67.2M |
| 2025-09-11 |
15.86 |
16.60 |
15.63 |
16.55 |
72.7M |
| 2025-09-10 |
15.36 |
16.05 |
15.36 |
15.87 |
55.5M |
| 2025-09-09 |
15.88 |
16.09 |
15.30 |
15.39 |
46.1M |
| 2025-09-08 |
15.84 |
16.03 |
15.61 |
15.82 |
36.2M |
| 2025-09-05 |
15.55 |
15.96 |
15.34 |
15.94 |
47.5M |
| 2025-09-04 |
16.05 |
16.19 |
15.10 |
15.39 |
49.1M |
| 2025-09-03 |
16.59 |
16.60 |
15.93 |
16.05 |
49.1M |
| 2025-09-02 |
17.39 |
17.40 |
16.40 |
16.55 |
65.3M |
| 2025-09-01 |
17.70 |
17.78 |
17.04 |
17.30 |
68.5M |
| 2025-08-29 |
18.80 |
19.00 |
17.48 |
17.48 |
109.1M |
| 2025-08-28 |
18.58 |
19.69 |
18.04 |
19.42 |
126.3M |
| 2025-08-27 |
20.30 |
20.69 |
19.23 |
19.23 |
185.1M |
| 2025-08-26 |
19.36 |
21.37 |
18.82 |
21.37 |
240.2M |
| 2025-08-25 |
19.93 |
20.88 |
19.22 |
19.43 |
227.6M |
| 2025-08-22 |
16.39 |
18.98 |
16.15 |
18.98 |
127.8M |
| 2025-08-21 |
19.01 |
20.00 |
17.25 |
17.25 |
183.8M |
| 2025-08-20 |
18.99 |
19.82 |
18.05 |
19.17 |
237.9M |
| 2025-08-19 |
18.02 |
18.02 |
16.88 |
18.02 |
96.6M |
| 2025-08-18 |
16.38 |
16.38 |
16.38 |
16.38 |
8.9M |
| 2025-08-15 |
13.31 |
14.89 |
13.31 |
14.89 |
67.1M |
| 2025-08-14 |
14.01 |
14.38 |
13.53 |
13.54 |
85.2M |
| 2025-08-13 |
13.98 |
14.34 |
13.67 |
14.14 |
111.5M |
| 2025-08-12 |
13.35 |
14.59 |
13.08 |
13.95 |
128.5M |
| 2025-08-11 |
13.19 |
13.78 |
12.98 |
13.59 |
93.9M |
| 2025-08-08 |
12.75 |
13.80 |
12.60 |
13.19 |
99.9M |
| 2025-08-07 |
13.32 |
13.48 |
12.99 |
12.99 |
98.6M |
| 2025-08-06 |
12.86 |
14.13 |
12.81 |
13.65 |
153.6M |
| 2025-08-05 |
12.54 |
13.78 |
12.27 |
13.07 |
155.1M |
| 2025-08-04 |
12.25 |
12.77 |
12.06 |
12.53 |
122.5M |
| 2025-08-01 |
12.76 |
13.33 |
12.17 |
12.23 |
177.9M |
| 2025-07-31 |
11.05 |
12.12 |
11.04 |
12.12 |
96.3M |
| 2025-07-30 |
11.23 |
11.25 |
10.90 |
11.02 |
38.4M |
| 2025-07-29 |
11.47 |
11.55 |
11.22 |
11.30 |
53.8M |
| 2025-07-28 |
11.80 |
12.20 |
11.61 |
11.71 |
77.5M |
| 2025-07-25 |
11.50 |
11.93 |
11.23 |
11.75 |
72.8M |
| 2025-07-24 |
11.40 |
11.70 |
11.33 |
11.42 |
61.2M |
| 2025-07-23 |
11.46 |
12.28 |
10.97 |
11.57 |
111.2M |
| 2025-07-22 |
11.70 |
11.77 |
11.12 |
11.35 |
89.1M |
| 2025-07-21 |
11.05 |
11.30 |
10.84 |
11.20 |
60.5M |
| 2025-07-18 |
11.04 |
11.25 |
10.86 |
11.00 |
53.2M |
| 2025-07-17 |
10.78 |
11.63 |
10.75 |
11.15 |
70.2M |
| 2025-07-16 |
10.57 |
11.08 |
10.56 |
10.75 |
47.1M |
| 2025-07-15 |
10.77 |
10.95 |
10.46 |
10.62 |
31.1M |
| 2025-07-14 |
10.60 |
10.82 |
10.55 |
10.75 |
24.6M |
| 2025-07-11 |
10.58 |
10.66 |
10.42 |
10.60 |
25.3M |
| 2025-07-10 |
10.68 |
10.91 |
10.59 |
10.65 |
27.8M |
| 2025-07-09 |
10.80 |
11.09 |
10.66 |
10.71 |
43.6M |
| 2025-07-08 |
10.68 |
10.81 |
10.55 |
10.78 |
28.1M |
| 2025-07-07 |
10.55 |
10.65 |
10.43 |
10.63 |
18.3M |
| 2025-07-04 |
10.74 |
10.88 |
10.57 |
10.59 |
30.4M |
| 2025-07-03 |
10.68 |
10.79 |
10.61 |
10.76 |
23.6M |
| 2025-07-02 |
10.88 |
10.93 |
10.63 |
10.71 |
25.2M |
| 2025-07-01 |
11.08 |
11.10 |
10.81 |
10.95 |
28.7M |
| 2025-06-30 |
11.11 |
11.14 |
10.91 |
11.06 |
46.9M |
| 2025-06-27 |
11.17 |
11.65 |
10.96 |
11.10 |
60.7M |
| 2025-06-26 |
11.26 |
11.48 |
11.08 |
11.08 |
65.0M |
| 2025-06-25 |
11.16 |
11.42 |
11.01 |
11.25 |
77.1M |
| 2025-06-24 |
10.89 |
11.22 |
10.88 |
11.18 |
87.7M |
| 2025-06-23 |
10.71 |
11.40 |
10.55 |
11.05 |
127.2M |
| 2025-06-20 |
10.50 |
11.04 |
10.36 |
11.04 |
127.6M |
| 2025-06-19 |
9.95 |
10.27 |
9.93 |
10.04 |
28.4M |
| 2025-06-18 |
9.85 |
10.14 |
9.65 |
10.04 |
24.7M |
| 2025-06-17 |
10.02 |
10.05 |
9.87 |
9.89 |
15.0M |
| 2025-06-16 |
9.87 |
10.05 |
9.83 |
10.02 |
14.2M |
| 2025-06-13 |
10.01 |
10.19 |
9.90 |
9.98 |
23.1M |
| 2025-06-12 |
10.21 |
10.28 |
10.09 |
10.10 |
18.4M |
| 2025-06-11 |
10.19 |
10.35 |
10.09 |
10.21 |
20.4M |
| 2025-06-10 |
10.30 |
10.48 |
10.00 |
10.29 |
36.1M |
| 2025-06-09 |
10.19 |
10.34 |
10.18 |
10.22 |
20.5M |
| 2025-06-06 |
10.21 |
10.33 |
10.11 |
10.19 |
22.6M |
| 2025-06-05 |
9.87 |
10.60 |
9.81 |
10.30 |
43.7M |
| 2025-06-04 |
9.92 |
10.07 |
9.89 |
9.92 |
17.4M |
| 2025-06-03 |
9.80 |
10.03 |
9.75 |
9.88 |
18.5M |
| 2025-05-30 |
10.26 |
10.35 |
9.93 |
9.97 |
27.6M |
| 2025-05-29 |
9.97 |
10.45 |
9.97 |
10.34 |
32.4M |
| 2025-05-28 |
10.26 |
10.34 |
10.01 |
10.06 |
27.7M |
| 2025-05-27 |
10.35 |
10.63 |
10.05 |
10.38 |
40.2M |
| 2025-05-26 |
9.99 |
10.41 |
9.93 |
10.30 |
34.1M |
| 2025-05-23 |
10.10 |
10.22 |
9.84 |
9.90 |
32.3M |
| 2025-05-22 |
10.37 |
10.49 |
10.15 |
10.17 |
31.8M |
| 2025-05-21 |
10.78 |
10.84 |
10.44 |
10.44 |
51.0M |
| 2025-05-20 |
10.75 |
11.16 |
10.47 |
10.99 |
64.6M |
| 2025-05-19 |
10.65 |
10.86 |
10.41 |
10.85 |
43.2M |
| 2025-05-16 |
10.48 |
10.90 |
10.31 |
10.72 |
44.9M |
| 2025-05-15 |
10.80 |
11.08 |
10.51 |
10.54 |
57.1M |
| 2025-05-14 |
10.92 |
11.20 |
10.76 |
11.08 |
97.0M |
| 2025-05-13 |
10.66 |
11.29 |
10.35 |
10.69 |
87.3M |
| 2025-05-12 |
10.71 |
10.78 |
10.30 |
10.49 |
84.1M |
| 2025-05-09 |
11.07 |
11.69 |
10.81 |
10.82 |
98.7M |
| 2025-05-08 |
10.84 |
11.55 |
10.70 |
11.24 |
127.2M |
| 2025-05-07 |
11.70 |
11.70 |
10.70 |
10.85 |
151.9M |
| 2025-05-06 |
10.10 |
10.75 |
10.10 |
10.75 |
74.1M |
| 2025-04-30 |
8.99 |
9.77 |
8.88 |
9.77 |
61.7M |
| 2025-04-29 |
8.83 |
9.06 |
8.70 |
8.88 |
26.4M |
| 2025-04-28 |
8.90 |
9.50 |
8.90 |
9.02 |
39.4M |
| 2025-04-25 |
9.02 |
9.14 |
8.76 |
8.87 |
30.8M |
| 2025-04-24 |
9.03 |
9.15 |
8.75 |
9.01 |
32.2M |
| 2025-04-23 |
9.22 |
9.30 |
9.08 |
9.10 |
36.2M |
| 2025-04-22 |
9.51 |
9.72 |
9.16 |
9.16 |
52.6M |
| 2025-04-21 |
8.71 |
9.18 |
8.50 |
9.06 |
45.3M |
| 2025-04-18 |
9.16 |
9.55 |
8.72 |
8.73 |
67.1M |
| 2025-04-17 |
9.85 |
10.25 |
9.25 |
9.38 |
86.2M |
| 2025-04-16 |
10.09 |
10.10 |
9.51 |
9.65 |
103.8M |
| 2025-04-15 |
9.04 |
9.50 |
8.86 |
9.18 |
61.9M |
| 2025-04-14 |
8.30 |
9.04 |
8.30 |
9.04 |
31.5M |
| 2025-04-11 |
7.95 |
8.49 |
7.91 |
8.22 |
31.6M |
| 2025-04-10 |
7.95 |
8.16 |
7.95 |
8.05 |
29.1M |
| 2025-04-09 |
7.42 |
7.88 |
6.80 |
7.80 |
35.7M |
| 2025-04-08 |
7.54 |
8.07 |
7.28 |
7.56 |
33.6M |
| 2025-04-07 |
8.43 |
8.45 |
8.09 |
8.09 |
13.7M |
| 2025-04-03 |
8.94 |
9.09 |
8.90 |
8.99 |
15.0M |
| 2025-04-02 |
8.99 |
9.18 |
8.94 |
9.03 |
16.9M |
| 2025-04-01 |
9.35 |
9.40 |
9.01 |
9.03 |
22.3M |
| 2025-03-31 |
9.58 |
9.58 |
8.93 |
9.12 |
37.0M |
| 2025-03-28 |
10.04 |
10.17 |
9.59 |
9.59 |
60.6M |
| 2025-03-27 |
9.60 |
10.51 |
9.60 |
10.51 |
68.8M |
| 2025-03-26 |
9.59 |
9.66 |
9.49 |
9.55 |
15.7M |
| 2025-03-25 |
9.82 |
9.82 |
9.49 |
9.52 |
18.8M |
| 2025-03-24 |
10.15 |
10.16 |
9.38 |
9.79 |
37.7M |
| 2025-03-21 |
10.48 |
10.49 |
10.12 |
10.16 |
30.9M |
| 2025-03-20 |
10.65 |
10.81 |
10.51 |
10.54 |
26.0M |
| 2025-03-19 |
11.18 |
11.18 |
10.71 |
10.72 |
37.5M |
| 2025-03-18 |
11.29 |
11.38 |
11.10 |
11.17 |
38.9M |
| 2025-03-17 |
11.03 |
11.50 |
10.94 |
11.30 |
60.9M |
| 2025-03-14 |
11.01 |
11.35 |
10.72 |
11.10 |
65.0M |
| 2025-03-13 |
10.71 |
11.37 |
10.38 |
11.20 |
92.6M |
| 2025-03-12 |
10.71 |
10.98 |
10.67 |
10.83 |
55.2M |
| 2025-03-11 |
10.41 |
10.58 |
10.36 |
10.47 |
23.1M |
| 2025-03-10 |
10.57 |
10.88 |
10.32 |
10.63 |
37.8M |
| 2025-03-07 |
10.95 |
11.12 |
10.58 |
10.70 |
46.4M |
| 2025-03-06 |
10.90 |
11.18 |
10.67 |
10.95 |
67.4M |
| 2025-03-05 |
10.47 |
10.97 |
10.24 |
10.84 |
60.5M |
| 2025-03-04 |
10.08 |
10.62 |
10.05 |
10.45 |
38.6M |
| 2025-03-03 |
10.24 |
10.88 |
10.24 |
10.37 |
50.0M |
| 2025-02-28 |
11.08 |
11.08 |
10.16 |
10.22 |
56.5M |
| 2025-02-27 |
11.50 |
11.73 |
10.70 |
11.10 |
76.2M |
| 2025-02-26 |
11.83 |
11.87 |
11.35 |
11.59 |
95.5M |
| 2025-02-25 |
10.97 |
12.60 |
10.97 |
11.94 |
131.9M |
| 2025-02-24 |
12.07 |
12.95 |
11.26 |
11.80 |
191.5M |
| 2025-02-21 |
11.22 |
12.07 |
11.15 |
12.07 |
143.9M |
| 2025-02-20 |
9.88 |
10.97 |
9.40 |
10.97 |
132.4M |
| 2025-02-19 |
9.64 |
9.99 |
9.62 |
9.97 |
70.2M |
| 2025-02-18 |
10.30 |
11.10 |
10.14 |
10.17 |
104.3M |
| 2025-02-17 |
9.84 |
10.46 |
9.57 |
10.29 |
87.0M |
| 2025-02-14 |
9.89 |
10.13 |
9.40 |
9.84 |
95.4M |
| 2025-02-13 |
10.86 |
10.86 |
9.92 |
10.17 |
149.6M |
| 2025-02-12 |
9.29 |
9.90 |
9.29 |
9.90 |
29.8M |
| 2025-02-11 |
9.25 |
9.29 |
8.99 |
9.00 |
50.1M |
| 2025-02-10 |
9.06 |
9.47 |
9.06 |
9.35 |
65.0M |
| 2025-02-07 |
8.76 |
9.17 |
8.73 |
8.97 |
70.4M |
| 2025-02-06 |
8.37 |
8.78 |
8.25 |
8.74 |
72.7M |
| 2025-02-05 |
8.30 |
8.65 |
8.10 |
8.37 |
81.1M |
| 2025-01-27 |
8.18 |
8.28 |
7.85 |
7.86 |
27.5M |
| 2025-01-24 |
8.20 |
8.23 |
8.06 |
8.15 |
33.1M |
| 2025-01-23 |
8.60 |
8.81 |
8.20 |
8.20 |
52.6M |
| 2025-01-22 |
8.30 |
8.79 |
8.30 |
8.49 |
56.5M |
| 2025-01-21 |
8.50 |
8.61 |
8.19 |
8.39 |
38.5M |
| 2025-01-20 |
8.35 |
8.57 |
8.25 |
8.50 |
39.5M |
| 2025-01-17 |
8.74 |
8.78 |
8.40 |
8.45 |
50.1M |
| 2025-01-16 |
8.60 |
9.13 |
8.54 |
8.79 |
81.4M |
| 2025-01-15 |
8.56 |
8.72 |
8.36 |
8.53 |
51.2M |
| 2025-01-14 |
8.05 |
8.52 |
7.86 |
8.52 |
54.8M |
| 2025-01-13 |
7.84 |
7.99 |
7.45 |
7.85 |
51.4M |
| 2025-01-10 |
8.40 |
8.90 |
8.10 |
8.13 |
59.7M |
| 2025-01-09 |
8.15 |
8.80 |
8.11 |
8.56 |
73.1M |
| 2025-01-08 |
8.17 |
8.37 |
7.77 |
8.24 |
53.2M |
| 2025-01-07 |
7.88 |
8.22 |
7.83 |
8.21 |
48.2M |
| 2025-01-06 |
7.86 |
8.14 |
7.70 |
7.84 |
51.5M |
| 2025-01-03 |
8.89 |
8.90 |
8.22 |
8.22 |
64.1M |
| 2025-01-02 |
9.65 |
9.74 |
8.87 |
9.13 |
95.4M |