| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.86 |
17.48 |
16.86 |
17.43 |
6,302.3K |
| 09:35 |
17.41 |
17.80 |
17.41 |
17.61 |
3,934.1K |
| 09:40 |
17.59 |
17.68 |
17.45 |
17.65 |
1,620.1K |
| 09:45 |
17.65 |
17.65 |
17.43 |
17.43 |
1,029.6K |
| 09:50 |
17.42 |
17.43 |
17.37 |
17.40 |
982.6K |
| 09:55 |
17.39 |
17.40 |
17.38 |
17.39 |
702.8K |
| 10:00 |
17.40 |
17.62 |
17.40 |
17.46 |
781.7K |
| 10:05 |
17.46 |
17.55 |
17.41 |
17.54 |
548.0K |
| 10:10 |
17.50 |
17.54 |
17.44 |
17.44 |
293.1K |
| 10:15 |
17.44 |
17.49 |
17.43 |
17.46 |
322.9K |
| 10:20 |
17.46 |
17.46 |
17.44 |
17.46 |
237.6K |
| 10:25 |
17.45 |
17.52 |
17.43 |
17.52 |
421.3K |
| 10:30 |
17.54 |
17.59 |
17.52 |
17.53 |
308.8K |
| 10:35 |
17.53 |
17.53 |
17.47 |
17.52 |
142.1K |
| 10:40 |
17.52 |
17.52 |
17.45 |
17.50 |
158.7K |
| 10:45 |
17.49 |
17.50 |
17.48 |
17.50 |
86.7K |
| 10:50 |
17.49 |
17.50 |
17.49 |
17.50 |
126.9K |
| 10:55 |
17.49 |
17.50 |
17.48 |
17.50 |
110.5K |
| 11:00 |
17.49 |
17.50 |
17.48 |
17.50 |
139.3K |
| 11:05 |
17.49 |
17.50 |
17.48 |
17.50 |
109.2K |
| 11:10 |
17.49 |
17.50 |
17.48 |
17.49 |
176.2K |
| 11:15 |
17.48 |
17.67 |
17.48 |
17.67 |
566.5K |
| 11:20 |
17.67 |
18.30 |
17.67 |
18.30 |
1,820.5K |
| 11:25 |
18.32 |
18.40 |
17.75 |
18.04 |
1,169.7K |
| 11:30 |
18.09 |
18.09 |
18.09 |
18.09 |
11.7K |
| 13:00 |
18.05 |
18.15 |
17.68 |
17.68 |
541.4K |
| 13:05 |
17.68 |
18.00 |
17.68 |
17.88 |
220.0K |
| 13:10 |
17.88 |
17.90 |
17.79 |
17.81 |
195.5K |
| 13:15 |
17.80 |
17.80 |
17.71 |
17.75 |
155.5K |
| 13:20 |
17.75 |
17.78 |
17.75 |
17.77 |
146.3K |
| 13:25 |
17.77 |
17.77 |
17.61 |
17.62 |
236.6K |
| 13:30 |
17.56 |
17.59 |
17.53 |
17.59 |
213.9K |
| 13:35 |
17.59 |
17.73 |
17.59 |
17.72 |
137.4K |
| 13:40 |
17.72 |
17.73 |
17.59 |
17.60 |
95.2K |
| 13:45 |
17.60 |
17.60 |
17.52 |
17.56 |
165.7K |
| 13:50 |
17.57 |
17.60 |
17.50 |
17.52 |
175.3K |
| 13:55 |
17.51 |
17.52 |
17.49 |
17.51 |
160.8K |
| 14:00 |
17.50 |
17.65 |
17.49 |
17.65 |
131.7K |
| 14:05 |
17.65 |
17.65 |
17.58 |
17.58 |
100.9K |
| 14:10 |
17.58 |
17.60 |
17.56 |
17.59 |
77.0K |
| 14:15 |
17.59 |
17.60 |
17.57 |
17.59 |
79.9K |
| 14:20 |
17.57 |
17.60 |
17.56 |
17.59 |
88.4K |
| 14:25 |
17.59 |
17.59 |
17.57 |
17.58 |
158.8K |
| 14:30 |
17.57 |
17.58 |
17.55 |
17.55 |
141.4K |
| 14:35 |
17.55 |
17.56 |
17.44 |
17.44 |
173.3K |
| 14:40 |
17.44 |
17.52 |
17.43 |
17.52 |
259.9K |
| 14:45 |
17.52 |
17.52 |
17.48 |
17.49 |
257.2K |
| 14:50 |
17.48 |
17.49 |
17.44 |
17.45 |
431.4K |
| 14:55 |
17.45 |
17.45 |
17.43 |
17.45 |
284.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.78 |
17.07 |
16.10 |
16.33 |
15.9M |
| 2025-09-26 |
16.97 |
18.40 |
16.80 |
17.44 |
27.0M |
| 2025-09-25 |
15.21 |
16.89 |
15.21 |
16.89 |
10.3M |
| 2025-09-24 |
15.09 |
15.36 |
15.09 |
15.35 |
2.5M |
| 2025-09-23 |
15.50 |
15.67 |
14.93 |
15.27 |
3.1M |
| 2025-09-22 |
15.65 |
15.70 |
15.34 |
15.49 |
2.9M |
| 2025-09-19 |
15.52 |
15.63 |
15.30 |
15.47 |
3.5M |
| 2025-09-18 |
15.80 |
15.86 |
15.28 |
15.33 |
4.6M |
| 2025-09-17 |
15.77 |
15.85 |
15.60 |
15.80 |
3.7M |
| 2025-09-16 |
15.70 |
15.94 |
15.62 |
15.81 |
3.4M |
| 2025-09-15 |
16.06 |
16.15 |
15.72 |
15.75 |
4.5M |
| 2025-09-12 |
16.40 |
16.57 |
16.08 |
16.16 |
4.7M |
| 2025-09-11 |
16.21 |
16.39 |
15.93 |
16.32 |
4.1M |
| 2025-09-10 |
16.10 |
16.34 |
16.06 |
16.21 |
3.3M |
| 2025-09-09 |
16.50 |
16.78 |
16.12 |
16.24 |
4.9M |
| 2025-09-08 |
15.91 |
16.57 |
15.91 |
16.35 |
5.4M |
| 2025-09-05 |
15.65 |
15.94 |
15.32 |
15.91 |
4.2M |
| 2025-09-04 |
15.77 |
15.94 |
15.20 |
15.58 |
4.1M |
| 2025-09-03 |
16.00 |
16.20 |
15.75 |
15.81 |
4.2M |
| 2025-09-02 |
17.10 |
17.34 |
16.02 |
16.08 |
8.7M |
| 2025-09-01 |
16.71 |
17.20 |
16.29 |
16.95 |
10.5M |
| 2025-08-29 |
16.70 |
16.75 |
16.33 |
16.43 |
4.8M |
| 2025-08-28 |
16.68 |
16.75 |
16.02 |
16.59 |
8.9M |
| 2025-08-27 |
17.78 |
17.87 |
16.76 |
16.77 |
11.1M |
| 2025-08-26 |
18.03 |
18.03 |
17.40 |
17.45 |
11.2M |
| 2025-08-25 |
18.07 |
18.37 |
17.90 |
18.10 |
16.0M |
| 2025-08-22 |
18.85 |
19.68 |
18.25 |
18.45 |
25.8M |
| 2025-08-21 |
17.71 |
19.00 |
17.71 |
19.00 |
10.8M |
| 2025-08-20 |
17.90 |
17.99 |
17.00 |
17.27 |
16.0M |
| 2025-08-19 |
17.50 |
19.20 |
17.45 |
18.70 |
26.2M |
| 2025-08-18 |
19.13 |
19.88 |
17.90 |
18.02 |
35.3M |
| 2025-08-15 |
17.79 |
18.40 |
17.00 |
18.40 |
18.9M |
| 2025-08-14 |
15.15 |
16.73 |
15.15 |
16.73 |
13.4M |
| 2025-08-13 |
15.41 |
15.43 |
15.14 |
15.21 |
5.3M |
| 2025-08-12 |
15.27 |
15.44 |
15.17 |
15.40 |
5.2M |
| 2025-08-11 |
15.20 |
15.45 |
14.93 |
15.37 |
5.8M |
| 2025-08-08 |
15.03 |
15.47 |
15.01 |
15.10 |
4.7M |
| 2025-08-07 |
15.29 |
15.32 |
15.05 |
15.09 |
4.6M |
| 2025-08-06 |
15.48 |
15.48 |
15.22 |
15.26 |
4.0M |
| 2025-08-05 |
15.48 |
15.50 |
15.20 |
15.37 |
5.3M |
| 2025-08-04 |
15.20 |
15.42 |
15.08 |
15.38 |
5.3M |
| 2025-08-01 |
16.00 |
16.00 |
15.36 |
15.43 |
8.2M |
| 2025-07-31 |
15.85 |
16.22 |
15.72 |
16.10 |
6.4M |
| 2025-07-30 |
16.88 |
17.13 |
15.70 |
16.01 |
11.8M |
| 2025-07-29 |
17.00 |
17.36 |
16.50 |
16.88 |
13.2M |
| 2025-07-28 |
16.49 |
17.15 |
16.40 |
17.09 |
14.8M |
| 2025-07-25 |
16.84 |
17.30 |
16.20 |
16.56 |
16.1M |
| 2025-07-24 |
16.70 |
17.02 |
16.46 |
16.83 |
14.2M |
| 2025-07-23 |
16.65 |
17.37 |
16.35 |
17.10 |
20.9M |
| 2025-07-22 |
17.57 |
17.90 |
16.65 |
16.65 |
29.0M |
| 2025-07-21 |
17.62 |
19.00 |
17.62 |
18.50 |
29.9M |
| 2025-07-18 |
18.02 |
18.65 |
17.39 |
17.52 |
26.4M |
| 2025-07-17 |
18.99 |
20.61 |
18.12 |
18.21 |
42.6M |
| 2025-07-16 |
18.21 |
19.33 |
17.76 |
19.33 |
30.9M |
| 2025-07-15 |
16.05 |
17.57 |
15.63 |
17.57 |
21.9M |
| 2025-07-14 |
16.00 |
16.49 |
15.85 |
15.97 |
23.7M |
| 2025-07-11 |
17.90 |
18.08 |
16.72 |
16.72 |
38.1M |
| 2025-07-10 |
18.69 |
19.03 |
17.45 |
18.58 |
48.1M |
| 2025-07-09 |
17.00 |
17.30 |
16.77 |
17.30 |
11.0M |
| 2025-07-08 |
14.80 |
15.73 |
14.43 |
15.73 |
15.3M |
| 2025-07-07 |
12.82 |
14.30 |
12.72 |
14.30 |
18.7M |
| 2025-07-04 |
12.84 |
13.38 |
12.61 |
13.00 |
14.4M |
| 2025-07-03 |
13.26 |
13.26 |
12.57 |
12.57 |
15.9M |
| 2025-07-02 |
13.03 |
14.00 |
12.64 |
13.39 |
22.4M |
| 2025-07-01 |
15.90 |
15.95 |
13.55 |
13.76 |
31.2M |
| 2025-06-30 |
14.30 |
15.34 |
13.60 |
15.06 |
29.0M |
| 2025-06-27 |
13.30 |
14.32 |
13.07 |
14.20 |
29.7M |
| 2025-06-26 |
12.21 |
13.02 |
11.91 |
13.02 |
25.2M |
| 2025-06-25 |
11.50 |
12.48 |
11.50 |
12.43 |
20.8M |
| 2025-06-24 |
11.86 |
12.23 |
11.69 |
11.93 |
18.9M |
| 2025-06-23 |
11.66 |
12.87 |
11.49 |
12.24 |
24.9M |
| 2025-06-20 |
12.68 |
13.00 |
12.36 |
12.36 |
19.8M |
| 2025-06-19 |
14.90 |
15.00 |
13.73 |
13.73 |
25.7M |
| 2025-06-18 |
13.88 |
16.49 |
13.88 |
15.75 |
37.4M |
| 2025-06-17 |
15.55 |
16.82 |
14.49 |
15.42 |
44.7M |
| 2025-06-16 |
13.81 |
15.36 |
13.70 |
15.36 |
39.2M |
| 2025-06-13 |
12.90 |
13.96 |
12.22 |
13.96 |
41.5M |
| 2025-06-12 |
12.31 |
13.32 |
12.08 |
12.69 |
32.7M |
| 2025-06-11 |
14.14 |
14.43 |
13.39 |
13.39 |
33.0M |
| 2025-06-10 |
13.44 |
14.93 |
12.63 |
14.88 |
43.1M |
| 2025-06-09 |
13.44 |
13.57 |
13.14 |
13.57 |
7.9M |
| 2025-06-06 |
12.34 |
12.34 |
11.58 |
12.34 |
28.7M |
| 2025-06-05 |
10.80 |
11.22 |
10.41 |
11.22 |
25.9M |
| 2025-06-04 |
10.20 |
10.20 |
10.20 |
10.20 |
6.7M |
| 2025-06-03 |
9.00 |
9.27 |
8.71 |
9.27 |
5.1M |
| 2025-05-30 |
8.33 |
9.20 |
8.27 |
8.43 |
5.9M |
| 2025-05-29 |
7.99 |
8.37 |
7.84 |
8.36 |
5.9M |
| 2025-05-28 |
8.31 |
8.40 |
8.00 |
8.02 |
4.3M |
| 2025-05-27 |
8.34 |
8.57 |
8.25 |
8.37 |
3.0M |
| 2025-05-26 |
8.27 |
8.75 |
8.21 |
8.39 |
4.6M |
| 2025-05-23 |
8.99 |
8.99 |
8.17 |
8.40 |
8.1M |
| 2025-05-21 |
8.99 |
9.03 |
8.75 |
8.81 |
1.3M |
| 2025-05-20 |
9.04 |
9.04 |
8.84 |
8.99 |
1.5M |
| 2025-05-19 |
8.80 |
9.04 |
8.70 |
8.95 |
1.9M |
| 2025-05-16 |
8.81 |
8.86 |
8.53 |
8.63 |
2.0M |
| 2025-05-15 |
8.44 |
8.79 |
8.40 |
8.79 |
2.5M |
| 2025-05-14 |
8.17 |
8.54 |
8.17 |
8.37 |
2.0M |
| 2025-05-13 |
8.28 |
8.28 |
8.14 |
8.16 |
0.8M |
| 2025-05-12 |
8.30 |
8.30 |
8.10 |
8.21 |
1.7M |
| 2025-05-09 |
8.19 |
8.41 |
8.15 |
8.30 |
1.6M |
| 2025-05-08 |
8.11 |
8.26 |
8.11 |
8.18 |
0.8M |
| 2025-05-07 |
8.32 |
8.32 |
8.09 |
8.14 |
1.7M |
| 2025-05-06 |
8.31 |
8.41 |
8.17 |
8.21 |
2.1M |
| 2025-04-30 |
8.05 |
8.28 |
8.02 |
8.22 |
1.4M |
| 2025-04-29 |
7.70 |
8.08 |
7.70 |
7.99 |
2.4M |
| 2025-04-28 |
8.84 |
8.84 |
8.00 |
8.00 |
5.6M |
| 2025-04-25 |
8.14 |
8.50 |
8.09 |
8.42 |
3.3M |
| 2025-04-24 |
9.00 |
9.00 |
8.14 |
8.14 |
3.6M |
| 2025-04-23 |
8.57 |
8.57 |
8.50 |
8.57 |
0.5M |
| 2025-04-22 |
7.90 |
8.16 |
7.90 |
8.16 |
1.4M |
| 2025-04-21 |
7.41 |
7.77 |
7.40 |
7.77 |
1.2M |
| 2025-04-18 |
7.19 |
7.46 |
7.12 |
7.40 |
1.0M |
| 2025-04-17 |
7.44 |
7.44 |
7.06 |
7.18 |
0.8M |
| 2025-04-16 |
7.30 |
7.47 |
7.29 |
7.32 |
0.8M |
| 2025-04-15 |
7.26 |
7.36 |
7.26 |
7.32 |
0.5M |
| 2025-04-14 |
7.15 |
7.38 |
7.15 |
7.33 |
0.5M |
| 2025-04-11 |
7.19 |
7.25 |
7.10 |
7.23 |
0.4M |
| 2025-04-10 |
7.19 |
7.34 |
7.16 |
7.19 |
0.7M |
| 2025-04-09 |
6.85 |
7.19 |
6.64 |
7.19 |
1.3M |
| 2025-04-08 |
6.57 |
7.09 |
6.57 |
6.85 |
0.8M |
| 2025-04-07 |
7.07 |
7.07 |
6.79 |
6.79 |
0.9M |
| 2025-04-03 |
7.10 |
7.17 |
7.05 |
7.15 |
0.2M |
| 2025-04-02 |
7.16 |
7.22 |
7.07 |
7.12 |
0.3M |
| 2025-04-01 |
7.19 |
7.21 |
7.09 |
7.16 |
0.2M |
| 2025-03-31 |
7.10 |
7.27 |
6.99 |
7.19 |
0.8M |
| 2025-03-28 |
7.30 |
7.30 |
7.04 |
7.10 |
0.5M |
| 2025-03-27 |
7.34 |
7.34 |
7.16 |
7.22 |
0.4M |
| 2025-03-26 |
7.27 |
7.38 |
7.22 |
7.34 |
0.5M |
| 2025-03-25 |
7.07 |
7.42 |
7.07 |
7.28 |
0.9M |
| 2025-03-24 |
7.21 |
7.30 |
6.96 |
7.07 |
0.8M |
| 2025-03-21 |
7.12 |
7.20 |
7.01 |
7.17 |
0.6M |
| 2025-03-20 |
7.25 |
7.30 |
7.10 |
7.12 |
1.4M |
| 2025-03-19 |
7.02 |
7.35 |
6.95 |
7.25 |
1.5M |
| 2025-03-18 |
7.18 |
7.23 |
6.88 |
7.01 |
2.2M |
| 2025-03-17 |
7.09 |
7.37 |
7.09 |
7.18 |
3.1M |
| 2025-03-14 |
6.70 |
7.02 |
6.70 |
7.02 |
1.9M |
| 2025-03-13 |
6.55 |
6.74 |
6.50 |
6.69 |
1.4M |
| 2025-03-12 |
6.42 |
6.63 |
6.38 |
6.55 |
0.9M |
| 2025-03-11 |
6.34 |
6.41 |
6.32 |
6.40 |
0.6M |
| 2025-03-10 |
6.33 |
6.42 |
6.33 |
6.35 |
0.7M |
| 2025-03-07 |
6.14 |
6.40 |
6.14 |
6.34 |
1.2M |
| 2025-03-06 |
6.10 |
6.19 |
6.06 |
6.16 |
0.4M |
| 2025-03-05 |
6.00 |
6.11 |
5.97 |
6.10 |
0.6M |
| 2025-03-04 |
6.00 |
6.15 |
5.95 |
6.03 |
0.6M |
| 2025-03-03 |
6.01 |
6.09 |
5.89 |
6.00 |
0.7M |
| 2025-02-28 |
6.22 |
6.22 |
5.98 |
6.00 |
0.8M |
| 2025-02-27 |
6.18 |
6.24 |
6.12 |
6.22 |
0.5M |
| 2025-02-26 |
6.27 |
6.30 |
6.16 |
6.19 |
0.9M |
| 2025-02-25 |
6.23 |
6.33 |
6.22 |
6.23 |
1.0M |
| 2025-02-24 |
6.18 |
6.34 |
6.18 |
6.23 |
1.2M |
| 2025-02-21 |
6.18 |
6.24 |
6.10 |
6.18 |
1.0M |
| 2025-02-20 |
6.04 |
6.23 |
5.99 |
6.18 |
0.9M |
| 2025-02-19 |
6.06 |
6.09 |
5.94 |
6.03 |
0.9M |
| 2025-02-18 |
6.07 |
6.16 |
5.88 |
6.02 |
2.3M |
| 2025-02-17 |
6.38 |
6.39 |
6.17 |
6.17 |
0.6M |
| 2025-02-14 |
6.45 |
6.58 |
6.45 |
6.49 |
0.7M |
| 2025-02-13 |
6.44 |
6.58 |
6.35 |
6.51 |
0.8M |
| 2025-02-12 |
6.39 |
6.49 |
6.27 |
6.38 |
0.6M |
| 2025-02-11 |
6.29 |
6.55 |
6.21 |
6.33 |
1.3M |
| 2025-02-10 |
5.96 |
6.25 |
5.95 |
6.25 |
1.1M |
| 2025-02-07 |
5.86 |
6.06 |
5.81 |
5.95 |
1.1M |
| 2025-02-06 |
5.91 |
6.00 |
5.61 |
5.79 |
1.7M |
| 2025-02-05 |
6.08 |
6.10 |
5.90 |
5.90 |
1.2M |
| 2025-01-27 |
6.21 |
6.39 |
6.21 |
6.21 |
3.1M |
| 2025-01-24 |
6.73 |
6.79 |
6.44 |
6.54 |
3.2M |
| 2025-01-23 |
6.69 |
6.88 |
6.67 |
6.78 |
0.7M |
| 2025-01-22 |
6.75 |
6.75 |
6.43 |
6.67 |
0.8M |
| 2025-01-21 |
6.83 |
6.84 |
6.66 |
6.69 |
0.5M |
| 2025-01-20 |
6.98 |
6.98 |
6.79 |
6.83 |
0.5M |
| 2025-01-17 |
6.81 |
6.90 |
6.73 |
6.88 |
0.5M |
| 2025-01-16 |
6.64 |
6.93 |
6.64 |
6.81 |
0.9M |
| 2025-01-15 |
6.67 |
6.84 |
6.62 |
6.63 |
0.4M |
| 2025-01-14 |
6.58 |
6.68 |
6.44 |
6.68 |
0.6M |
| 2025-01-13 |
6.65 |
6.65 |
6.37 |
6.42 |
0.8M |
| 2025-01-10 |
6.81 |
6.86 |
6.65 |
6.65 |
0.5M |
| 2025-01-09 |
7.09 |
7.13 |
6.80 |
6.82 |
0.8M |
| 2025-01-08 |
7.15 |
7.18 |
7.03 |
7.09 |
1.0M |
| 2025-01-07 |
7.20 |
7.23 |
7.04 |
7.22 |
2.1M |
| 2025-01-06 |
6.65 |
6.89 |
6.65 |
6.89 |
0.8M |
| 2025-01-03 |
6.66 |
6.66 |
6.43 |
6.56 |
0.5M |
| 2025-01-02 |
6.61 |
6.78 |
6.42 |
6.56 |
0.4M |