| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.50 |
15.52 |
15.40 |
15.46 |
157.8K |
| 09:35 |
15.44 |
15.48 |
15.42 |
15.45 |
78.8K |
| 09:40 |
15.46 |
15.54 |
15.44 |
15.50 |
119.5K |
| 09:45 |
15.48 |
15.54 |
15.41 |
15.45 |
142.6K |
| 09:50 |
15.43 |
15.45 |
15.36 |
15.40 |
109.9K |
| 09:55 |
15.39 |
15.39 |
15.27 |
15.34 |
276.4K |
| 10:00 |
15.40 |
15.41 |
15.30 |
15.33 |
213.5K |
| 10:05 |
15.33 |
15.48 |
15.33 |
15.46 |
71.0K |
| 10:10 |
15.46 |
15.58 |
15.46 |
15.56 |
96.3K |
| 10:15 |
15.55 |
15.62 |
15.55 |
15.59 |
130.1K |
| 10:20 |
15.59 |
15.62 |
15.54 |
15.62 |
132.5K |
| 10:25 |
15.61 |
15.64 |
15.60 |
15.64 |
157.5K |
| 10:30 |
15.64 |
15.65 |
15.59 |
15.59 |
65.3K |
| 10:35 |
15.58 |
15.58 |
15.51 |
15.56 |
27.2K |
| 10:40 |
15.54 |
15.59 |
15.52 |
15.59 |
66.7K |
| 10:45 |
15.59 |
15.61 |
15.59 |
15.59 |
57.6K |
| 10:50 |
15.59 |
15.60 |
15.58 |
15.60 |
32.9K |
| 10:55 |
15.61 |
15.61 |
15.58 |
15.58 |
40.3K |
| 11:00 |
15.59 |
15.60 |
15.58 |
15.60 |
11.9K |
| 11:05 |
15.60 |
15.60 |
15.58 |
15.60 |
24.8K |
| 11:10 |
15.60 |
15.64 |
15.60 |
15.62 |
48.0K |
| 11:15 |
15.61 |
15.64 |
15.60 |
15.61 |
51.8K |
| 11:20 |
15.60 |
15.62 |
15.58 |
15.59 |
21.1K |
| 11:25 |
15.60 |
15.60 |
15.58 |
15.58 |
23.1K |
| 13:00 |
15.59 |
15.59 |
15.51 |
15.52 |
31.2K |
| 13:05 |
15.52 |
15.55 |
15.52 |
15.55 |
41.6K |
| 13:10 |
15.56 |
15.58 |
15.55 |
15.56 |
6.5K |
| 13:15 |
15.55 |
15.56 |
15.53 |
15.53 |
8.5K |
| 13:20 |
15.55 |
15.62 |
15.54 |
15.58 |
52.8K |
| 13:25 |
15.56 |
15.57 |
15.55 |
15.56 |
42.1K |
| 13:30 |
15.55 |
15.55 |
15.50 |
15.51 |
40.0K |
| 13:35 |
15.51 |
15.55 |
15.49 |
15.54 |
105.1K |
| 13:40 |
15.53 |
15.55 |
15.50 |
15.53 |
33.6K |
| 13:45 |
15.51 |
15.55 |
15.49 |
15.54 |
45.7K |
| 13:50 |
15.54 |
15.56 |
15.48 |
15.51 |
66.4K |
| 13:55 |
15.51 |
15.56 |
15.44 |
15.46 |
83.5K |
| 14:00 |
15.43 |
15.54 |
15.42 |
15.52 |
204.2K |
| 14:05 |
15.54 |
15.54 |
15.48 |
15.50 |
35.8K |
| 14:10 |
15.50 |
15.50 |
15.46 |
15.46 |
19.6K |
| 14:15 |
15.46 |
15.50 |
15.45 |
15.49 |
31.4K |
| 14:20 |
15.50 |
15.52 |
15.46 |
15.50 |
50.6K |
| 14:25 |
15.48 |
15.51 |
15.46 |
15.50 |
188.4K |
| 14:30 |
15.50 |
15.53 |
15.44 |
15.46 |
173.7K |
| 14:35 |
15.45 |
15.52 |
15.42 |
15.42 |
109.9K |
| 14:40 |
15.46 |
15.50 |
15.46 |
15.50 |
35.1K |
| 14:45 |
15.50 |
15.51 |
15.46 |
15.47 |
54.5K |
| 14:50 |
15.48 |
15.51 |
15.44 |
15.47 |
84.5K |
| 14:55 |
15.47 |
15.48 |
15.42 |
15.46 |
58.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
15.77 |
16.99 |
15.77 |
16.29 |
11.1M |
| 2025-09-29 |
15.61 |
15.74 |
15.16 |
15.70 |
3.8M |
| 2025-09-26 |
15.55 |
15.65 |
15.27 |
15.45 |
3.8M |
| 2025-09-25 |
15.80 |
16.11 |
15.56 |
15.57 |
3.9M |
| 2025-09-24 |
15.40 |
15.83 |
15.20 |
15.80 |
4.6M |
| 2025-09-23 |
16.21 |
16.21 |
15.00 |
15.43 |
7.2M |
| 2025-09-22 |
15.78 |
16.32 |
15.61 |
16.13 |
5.3M |
| 2025-09-19 |
15.77 |
15.90 |
15.40 |
15.78 |
5.7M |
| 2025-09-18 |
16.15 |
16.17 |
15.47 |
15.74 |
5.6M |
| 2025-09-17 |
16.28 |
16.36 |
16.05 |
16.09 |
4.2M |
| 2025-09-16 |
16.02 |
16.22 |
15.92 |
16.22 |
4.1M |
| 2025-09-15 |
16.26 |
16.33 |
15.90 |
15.98 |
3.9M |
| 2025-09-12 |
16.38 |
16.58 |
16.13 |
16.23 |
4.8M |
| 2025-09-11 |
16.39 |
16.49 |
16.12 |
16.38 |
4.1M |
| 2025-09-10 |
16.47 |
16.76 |
16.26 |
16.39 |
5.0M |
| 2025-09-09 |
16.74 |
16.74 |
16.16 |
16.33 |
4.3M |
| 2025-09-08 |
16.75 |
16.75 |
16.11 |
16.47 |
4.6M |
| 2025-09-05 |
16.16 |
16.49 |
15.81 |
16.42 |
4.4M |
| 2025-09-04 |
16.33 |
16.56 |
15.83 |
16.15 |
5.3M |
| 2025-09-03 |
16.71 |
16.98 |
16.24 |
16.29 |
5.4M |
| 2025-09-02 |
17.31 |
17.31 |
16.50 |
16.68 |
7.0M |
| 2025-09-01 |
16.88 |
17.71 |
16.88 |
17.31 |
10.2M |
| 2025-08-29 |
17.17 |
17.32 |
16.78 |
16.86 |
7.5M |
| 2025-08-28 |
17.54 |
17.54 |
16.72 |
17.33 |
8.7M |
| 2025-08-27 |
18.03 |
18.03 |
17.19 |
17.20 |
10.9M |
| 2025-08-26 |
17.20 |
18.10 |
17.06 |
17.78 |
15.0M |
| 2025-08-25 |
17.93 |
18.02 |
17.00 |
17.20 |
18.0M |
| 2025-08-22 |
19.17 |
19.17 |
17.21 |
17.95 |
18.7M |
| 2025-08-21 |
18.88 |
19.31 |
18.70 |
18.77 |
10.8M |
| 2025-08-20 |
19.89 |
20.35 |
18.53 |
18.99 |
20.6M |
| 2025-08-19 |
18.62 |
19.66 |
18.26 |
19.52 |
18.1M |
| 2025-08-18 |
17.43 |
19.16 |
17.43 |
18.62 |
22.0M |
| 2025-08-15 |
16.20 |
17.50 |
16.19 |
17.42 |
13.9M |
| 2025-08-14 |
16.68 |
16.98 |
16.21 |
16.22 |
10.0M |
| 2025-08-13 |
16.80 |
17.15 |
16.51 |
16.56 |
9.5M |
| 2025-08-12 |
16.61 |
16.88 |
16.51 |
16.76 |
9.8M |
| 2025-08-11 |
16.49 |
16.90 |
16.14 |
16.68 |
11.7M |
| 2025-08-08 |
15.76 |
16.70 |
15.61 |
16.38 |
12.2M |
| 2025-08-07 |
15.50 |
15.88 |
15.40 |
15.78 |
8.5M |
| 2025-08-06 |
15.38 |
15.51 |
15.20 |
15.49 |
5.4M |
| 2025-08-05 |
15.38 |
15.43 |
15.21 |
15.37 |
6.3M |
| 2025-08-04 |
15.05 |
15.18 |
14.75 |
15.13 |
6.6M |
| 2025-08-01 |
14.71 |
14.86 |
14.60 |
14.80 |
4.5M |
| 2025-07-31 |
14.71 |
15.07 |
14.63 |
14.71 |
6.6M |
| 2025-07-30 |
14.88 |
15.00 |
14.60 |
14.73 |
4.3M |
| 2025-07-29 |
14.92 |
15.15 |
14.76 |
14.87 |
5.4M |
| 2025-07-28 |
14.62 |
14.99 |
14.62 |
14.87 |
4.3M |
| 2025-07-25 |
14.93 |
14.93 |
14.77 |
14.88 |
3.7M |
| 2025-07-24 |
14.69 |
14.89 |
14.54 |
14.87 |
5.7M |
| 2025-07-23 |
14.68 |
14.73 |
14.51 |
14.52 |
4.3M |
| 2025-07-22 |
14.73 |
14.82 |
14.60 |
14.67 |
5.0M |
| 2025-07-21 |
14.53 |
14.85 |
14.50 |
14.76 |
5.7M |
| 2025-07-18 |
14.40 |
14.59 |
14.39 |
14.54 |
3.8M |
| 2025-07-17 |
14.53 |
14.60 |
14.42 |
14.53 |
4.7M |
| 2025-07-16 |
14.27 |
14.71 |
14.10 |
14.56 |
9.3M |
| 2025-07-15 |
14.17 |
14.25 |
13.67 |
14.16 |
10.3M |
| 2025-07-14 |
14.52 |
14.80 |
14.40 |
14.50 |
8.4M |
| 2025-07-11 |
14.60 |
14.77 |
14.50 |
14.53 |
7.2M |
| 2025-07-10 |
14.56 |
14.62 |
14.35 |
14.51 |
7.6M |
| 2025-07-09 |
14.32 |
15.01 |
14.32 |
14.51 |
15.4M |
| 2025-07-08 |
14.08 |
14.29 |
14.05 |
14.25 |
5.0M |
| 2025-07-07 |
14.08 |
14.12 |
13.95 |
14.08 |
4.1M |
| 2025-07-04 |
14.08 |
14.21 |
13.91 |
14.00 |
5.8M |
| 2025-07-03 |
14.00 |
14.25 |
14.00 |
14.12 |
6.0M |
| 2025-07-02 |
14.07 |
14.08 |
13.85 |
13.98 |
3.8M |
| 2025-07-01 |
14.25 |
14.29 |
13.89 |
14.08 |
5.7M |
| 2025-06-30 |
14.15 |
14.28 |
14.06 |
14.22 |
5.9M |
| 2025-06-27 |
14.10 |
14.18 |
13.87 |
14.01 |
4.7M |
| 2025-06-26 |
14.15 |
14.25 |
13.99 |
14.10 |
5.3M |
| 2025-06-25 |
14.30 |
14.38 |
14.00 |
14.11 |
6.8M |
| 2025-06-24 |
14.11 |
14.28 |
14.05 |
14.18 |
7.4M |
| 2025-06-23 |
13.35 |
14.09 |
13.35 |
14.07 |
7.1M |
| 2025-06-20 |
13.51 |
13.75 |
13.37 |
13.53 |
5.0M |
| 2025-06-19 |
14.05 |
14.10 |
13.54 |
13.57 |
6.3M |
| 2025-06-18 |
13.96 |
14.14 |
13.93 |
13.99 |
4.7M |
| 2025-06-17 |
14.20 |
14.25 |
13.93 |
14.07 |
7.0M |
| 2025-06-16 |
13.79 |
14.40 |
13.66 |
14.16 |
10.4M |
| 2025-06-13 |
14.29 |
14.29 |
13.72 |
13.87 |
11.3M |
| 2025-06-12 |
14.39 |
14.48 |
14.07 |
14.09 |
16.4M |
| 2025-06-11 |
15.41 |
15.49 |
14.70 |
14.70 |
28.6M |
| 2025-06-10 |
15.01 |
16.26 |
14.80 |
16.00 |
44.5M |
| 2025-06-09 |
16.29 |
16.75 |
14.90 |
15.16 |
46.5M |
| 2025-06-06 |
15.60 |
15.60 |
15.60 |
15.60 |
6.2M |
| 2025-06-05 |
12.90 |
14.18 |
12.78 |
14.18 |
11.3M |
| 2025-06-04 |
12.80 |
13.08 |
12.77 |
12.89 |
2.7M |
| 2025-06-03 |
12.78 |
12.94 |
12.63 |
12.76 |
2.8M |
| 2025-05-30 |
13.18 |
13.18 |
12.73 |
12.79 |
3.8M |
| 2025-05-29 |
12.93 |
13.26 |
12.88 |
13.21 |
3.0M |
| 2025-05-28 |
13.06 |
13.25 |
12.82 |
12.89 |
2.3M |
| 2025-05-27 |
13.08 |
13.11 |
12.91 |
13.05 |
1.7M |
| 2025-05-26 |
13.01 |
13.17 |
12.90 |
13.07 |
1.9M |
| 2025-05-23 |
13.01 |
13.31 |
12.87 |
12.90 |
3.2M |
| 2025-05-22 |
13.39 |
13.45 |
12.90 |
13.05 |
4.1M |
| 2025-05-21 |
13.53 |
13.53 |
13.10 |
13.27 |
2.5M |
| 2025-05-20 |
13.35 |
13.55 |
13.15 |
13.52 |
2.6M |
| 2025-05-19 |
13.41 |
13.46 |
13.23 |
13.30 |
2.6M |
| 2025-05-16 |
12.94 |
13.58 |
12.90 |
13.45 |
5.4M |
| 2025-05-15 |
13.04 |
13.29 |
12.93 |
13.00 |
3.0M |
| 2025-05-14 |
13.12 |
13.38 |
13.07 |
13.15 |
3.5M |
| 2025-05-13 |
13.22 |
13.35 |
12.99 |
13.12 |
3.7M |
| 2025-05-12 |
13.00 |
13.42 |
12.94 |
13.12 |
4.1M |
| 2025-05-09 |
12.87 |
13.24 |
12.71 |
12.82 |
6.1M |
| 2025-05-08 |
12.47 |
12.87 |
12.42 |
12.87 |
3.9M |
| 2025-05-07 |
12.51 |
12.71 |
12.31 |
12.47 |
4.0M |
| 2025-05-06 |
12.08 |
12.60 |
12.08 |
12.50 |
5.6M |
| 2025-04-30 |
11.47 |
12.20 |
11.47 |
12.09 |
5.9M |
| 2025-04-29 |
11.11 |
11.58 |
11.09 |
11.49 |
4.6M |
| 2025-04-28 |
11.08 |
11.25 |
10.99 |
11.15 |
3.5M |
| 2025-04-25 |
11.22 |
11.30 |
11.04 |
11.19 |
2.9M |
| 2025-04-24 |
11.43 |
11.53 |
11.13 |
11.21 |
3.2M |
| 2025-04-23 |
11.44 |
11.60 |
11.42 |
11.50 |
3.6M |
| 2025-04-22 |
11.50 |
11.70 |
11.32 |
11.40 |
4.8M |
| 2025-04-21 |
12.00 |
12.00 |
11.47 |
11.57 |
6.2M |
| 2025-04-18 |
11.12 |
11.76 |
11.11 |
11.32 |
4.3M |
| 2025-04-17 |
11.00 |
11.38 |
10.89 |
11.22 |
3.6M |
| 2025-04-16 |
11.29 |
11.40 |
10.79 |
10.98 |
3.6M |
| 2025-04-15 |
11.44 |
11.56 |
11.28 |
11.35 |
2.8M |
| 2025-04-14 |
11.36 |
11.60 |
11.23 |
11.40 |
3.1M |
| 2025-04-11 |
10.91 |
11.18 |
10.80 |
11.11 |
3.1M |
| 2025-04-10 |
10.74 |
11.21 |
10.74 |
10.96 |
4.7M |
| 2025-04-09 |
10.42 |
10.85 |
9.44 |
10.70 |
6.5M |
| 2025-04-08 |
10.99 |
11.29 |
10.23 |
10.42 |
8.6M |
| 2025-04-07 |
11.78 |
11.80 |
11.37 |
11.37 |
3.3M |
| 2025-04-03 |
12.70 |
12.77 |
12.47 |
12.63 |
5.5M |
| 2025-04-02 |
13.18 |
13.18 |
12.70 |
12.82 |
11.0M |
| 2025-04-01 |
12.22 |
13.31 |
12.22 |
13.31 |
8.1M |
| 2025-03-31 |
11.90 |
12.12 |
11.69 |
12.10 |
4.2M |
| 2025-03-28 |
12.57 |
12.63 |
12.03 |
12.03 |
4.9M |
| 2025-03-27 |
13.01 |
13.01 |
12.57 |
12.58 |
5.5M |
| 2025-03-26 |
13.00 |
13.88 |
12.95 |
13.10 |
10.3M |
| 2025-03-25 |
12.50 |
13.08 |
12.23 |
12.99 |
8.1M |
| 2025-03-24 |
13.30 |
13.30 |
12.24 |
12.49 |
7.9M |
| 2025-03-21 |
13.69 |
13.82 |
13.26 |
13.30 |
6.3M |
| 2025-03-20 |
13.56 |
14.17 |
13.49 |
13.76 |
9.5M |
| 2025-03-19 |
13.95 |
13.99 |
13.52 |
13.58 |
5.1M |
| 2025-03-18 |
13.69 |
14.19 |
13.69 |
13.95 |
9.0M |
| 2025-03-17 |
13.54 |
13.99 |
13.48 |
13.64 |
6.0M |
| 2025-03-14 |
13.37 |
13.50 |
12.93 |
13.49 |
6.2M |
| 2025-03-13 |
13.78 |
13.90 |
13.22 |
13.33 |
7.5M |
| 2025-03-12 |
13.41 |
13.95 |
13.41 |
13.90 |
8.7M |
| 2025-03-11 |
13.39 |
13.56 |
13.11 |
13.47 |
3.5M |
| 2025-03-10 |
13.77 |
13.88 |
13.36 |
13.54 |
3.4M |
| 2025-03-07 |
13.78 |
13.84 |
13.46 |
13.52 |
4.2M |
| 2025-03-06 |
13.80 |
14.02 |
13.58 |
13.83 |
5.3M |
| 2025-03-05 |
13.67 |
13.73 |
13.43 |
13.63 |
2.7M |
| 2025-03-04 |
13.40 |
13.69 |
13.30 |
13.69 |
3.8M |
| 2025-03-03 |
13.26 |
13.88 |
13.26 |
13.47 |
4.9M |
| 2025-02-28 |
13.57 |
13.63 |
13.21 |
13.24 |
4.3M |
| 2025-02-27 |
13.87 |
13.90 |
13.37 |
13.57 |
6.7M |
| 2025-02-26 |
14.00 |
14.27 |
13.77 |
13.90 |
8.2M |
| 2025-02-25 |
13.62 |
14.05 |
13.51 |
13.89 |
5.4M |
| 2025-02-24 |
13.64 |
13.82 |
13.55 |
13.75 |
4.6M |
| 2025-02-21 |
13.74 |
13.82 |
13.51 |
13.72 |
4.5M |
| 2025-02-20 |
13.91 |
13.96 |
13.51 |
13.73 |
5.0M |
| 2025-02-19 |
13.60 |
13.81 |
13.47 |
13.81 |
4.8M |
| 2025-02-18 |
13.48 |
14.07 |
13.45 |
13.52 |
8.0M |
| 2025-02-17 |
13.53 |
13.88 |
13.44 |
13.59 |
5.0M |
| 2025-02-14 |
13.23 |
13.56 |
13.12 |
13.41 |
4.1M |
| 2025-02-13 |
13.29 |
13.39 |
13.17 |
13.23 |
3.7M |
| 2025-02-12 |
13.40 |
13.53 |
13.22 |
13.35 |
3.8M |
| 2025-02-11 |
13.59 |
13.65 |
13.31 |
13.33 |
3.6M |
| 2025-02-10 |
13.31 |
13.58 |
13.20 |
13.58 |
5.0M |
| 2025-02-07 |
13.19 |
13.43 |
13.04 |
13.17 |
5.7M |
| 2025-02-06 |
12.83 |
13.15 |
12.61 |
13.13 |
4.5M |
| 2025-02-05 |
12.36 |
12.77 |
12.36 |
12.76 |
3.8M |
| 2025-01-27 |
12.51 |
12.66 |
12.25 |
12.33 |
2.9M |
| 2025-01-24 |
12.15 |
12.50 |
12.15 |
12.48 |
3.9M |
| 2025-01-23 |
12.29 |
12.90 |
12.29 |
12.32 |
6.8M |
| 2025-01-22 |
12.46 |
12.46 |
12.16 |
12.22 |
2.4M |
| 2025-01-21 |
12.51 |
12.67 |
12.28 |
12.38 |
2.8M |
| 2025-01-20 |
12.60 |
12.70 |
12.23 |
12.51 |
4.2M |
| 2025-01-17 |
12.44 |
12.61 |
12.29 |
12.42 |
3.5M |
| 2025-01-16 |
12.46 |
12.76 |
12.43 |
12.55 |
4.7M |
| 2025-01-15 |
12.55 |
12.57 |
12.33 |
12.40 |
3.0M |
| 2025-01-14 |
12.01 |
12.53 |
12.01 |
12.53 |
5.0M |
| 2025-01-13 |
11.88 |
12.38 |
11.68 |
12.07 |
4.4M |
| 2025-01-10 |
12.67 |
12.74 |
12.04 |
12.05 |
3.6M |
| 2025-01-09 |
12.55 |
12.86 |
12.39 |
12.62 |
4.2M |
| 2025-01-08 |
12.49 |
12.54 |
11.99 |
12.40 |
4.1M |
| 2025-01-07 |
11.80 |
12.49 |
11.75 |
12.46 |
4.4M |
| 2025-01-06 |
11.85 |
11.91 |
11.30 |
11.73 |
4.3M |
| 2025-01-03 |
12.82 |
13.09 |
11.92 |
11.92 |
6.5M |
| 2025-01-02 |
13.18 |
13.28 |
12.69 |
12.85 |
5.9M |