时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
09:55 |
13.20 |
13.30 |
13.20 |
13.20 |
121.0K |
10:00 |
13.30 |
13.30 |
13.20 |
13.20 |
34.3K |
10:05 |
13.20 |
13.30 |
13.20 |
13.20 |
3.2K |
10:10 |
13.20 |
13.30 |
13.20 |
13.20 |
2.8K |
10:15 |
13.20 |
13.30 |
13.20 |
13.30 |
9.7K |
10:20 |
13.30 |
13.30 |
13.20 |
13.20 |
25.8K |
10:25 |
13.20 |
13.20 |
13.20 |
13.20 |
50.9K |
10:30 |
13.20 |
13.20 |
13.20 |
13.20 |
478.8K |
10:35 |
13.20 |
13.20 |
13.20 |
13.20 |
9.4K |
10:40 |
13.20 |
13.20 |
13.20 |
13.20 |
1.1K |
10:45 |
13.20 |
13.30 |
13.20 |
13.20 |
95.3K |
10:50 |
13.20 |
13.20 |
13.20 |
13.20 |
4.6K |
10:55 |
13.20 |
13.20 |
13.10 |
13.20 |
62.1K |
11:00 |
13.10 |
13.20 |
13.10 |
13.10 |
31.3K |
11:05 |
13.10 |
13.20 |
13.10 |
13.10 |
239.5K |
11:10 |
13.20 |
13.20 |
13.00 |
13.10 |
392.9K |
11:15 |
13.10 |
13.20 |
13.10 |
13.20 |
155.2K |
11:20 |
13.20 |
13.20 |
13.10 |
13.10 |
2.5K |
11:25 |
13.10 |
13.20 |
13.10 |
13.20 |
26.0K |
11:30 |
13.10 |
13.10 |
13.10 |
13.10 |
0.7K |
11:35 |
13.10 |
13.10 |
13.10 |
13.10 |
5.1K |
11:45 |
13.10 |
13.20 |
13.10 |
13.10 |
5.0K |
11:50 |
13.10 |
13.20 |
13.10 |
13.20 |
55.8K |
11:55 |
13.10 |
13.10 |
13.00 |
13.10 |
682.3K |
12:00 |
13.10 |
13.10 |
12.90 |
13.00 |
1,185.2K |
12:05 |
12.90 |
13.00 |
12.90 |
13.00 |
286.7K |
12:10 |
12.90 |
13.00 |
12.90 |
13.00 |
14.0K |
12:15 |
13.00 |
13.00 |
12.90 |
13.00 |
7.4K |
12:20 |
13.00 |
13.00 |
13.00 |
13.00 |
73.2K |
12:25 |
13.00 |
13.00 |
12.90 |
12.90 |
88.1K |
13:55 |
12.90 |
12.90 |
12.90 |
12.90 |
23.4K |
14:00 |
13.00 |
13.10 |
13.00 |
13.00 |
470.5K |
14:05 |
12.90 |
13.00 |
12.90 |
13.00 |
80.1K |
14:10 |
13.00 |
13.00 |
12.90 |
13.00 |
432.3K |
14:15 |
13.00 |
13.00 |
12.90 |
12.90 |
48.1K |
14:20 |
12.90 |
13.00 |
12.90 |
13.00 |
21.7K |
14:25 |
13.00 |
13.00 |
13.00 |
13.00 |
118.7K |
14:30 |
13.00 |
13.00 |
12.90 |
12.90 |
180.7K |
14:35 |
13.00 |
13.00 |
12.90 |
13.00 |
10.1K |
14:40 |
12.80 |
12.90 |
12.80 |
12.90 |
752.2K |
14:45 |
12.80 |
12.90 |
12.80 |
12.90 |
22.7K |
14:50 |
12.80 |
12.80 |
12.70 |
12.80 |
454.7K |
14:55 |
12.70 |
12.80 |
12.70 |
12.70 |
1,158.0K |
15:00 |
12.70 |
12.70 |
12.60 |
12.70 |
51.7K |
15:05 |
12.70 |
12.70 |
12.60 |
12.70 |
64.7K |
15:10 |
12.70 |
12.70 |
12.70 |
12.70 |
529.5K |
15:15 |
12.70 |
12.70 |
12.60 |
12.70 |
141.9K |
15:20 |
12.70 |
12.70 |
12.70 |
12.70 |
128.4K |
15:25 |
12.70 |
12.70 |
12.60 |
12.70 |
193.3K |
15:30 |
12.70 |
12.70 |
12.60 |
12.70 |
35.8K |
15:35 |
12.70 |
12.70 |
12.60 |
12.60 |
106.1K |
15:40 |
12.60 |
12.70 |
12.60 |
12.60 |
58.2K |
15:45 |
12.70 |
12.70 |
12.60 |
12.70 |
108.8K |
15:50 |
12.70 |
12.70 |
12.50 |
12.60 |
789.0K |
15:55 |
12.50 |
12.60 |
12.50 |
12.60 |
367.7K |
16:00 |
12.60 |
12.60 |
12.50 |
12.60 |
365.4K |
16:05 |
12.60 |
12.60 |
12.50 |
12.50 |
155.7K |
16:10 |
12.50 |
12.60 |
12.50 |
12.50 |
121.5K |
16:15 |
12.50 |
12.60 |
12.50 |
12.50 |
111.1K |
16:20 |
12.50 |
12.50 |
12.40 |
12.50 |
567.9K |
16:25 |
12.40 |
12.60 |
12.40 |
12.60 |
270.5K |
16:35 |
12.50 |
12.50 |
12.50 |
12.50 |
547.8K |
17:45 |
12.50 |
12.50 |
12.50 |
12.50 |
0.0K |
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
2025-09-30 |
12.80 |
12.90 |
12.50 |
12.60 |
3.2M |
2025-09-29 |
13.00 |
13.10 |
12.70 |
12.90 |
4.0M |
2025-09-26 |
13.10 |
13.10 |
12.80 |
13.00 |
3.6M |
2025-09-25 |
12.70 |
13.10 |
12.70 |
13.00 |
10.2M |
2025-09-24 |
12.50 |
12.90 |
12.40 |
12.70 |
7.7M |
2025-09-23 |
13.30 |
13.30 |
12.40 |
12.50 |
12.6M |
2025-09-22 |
13.70 |
13.80 |
13.00 |
13.30 |
16.8M |
2025-09-19 |
13.90 |
14.00 |
13.60 |
13.70 |
13.6M |
2025-09-18 |
14.60 |
14.60 |
13.90 |
13.90 |
10.0M |
2025-09-17 |
14.50 |
14.60 |
14.30 |
14.50 |
8.7M |
2025-09-16 |
14.40 |
14.70 |
14.20 |
14.60 |
10.2M |
2025-09-15 |
13.80 |
14.50 |
13.50 |
14.40 |
19.6M |
2025-09-12 |
13.90 |
14.20 |
13.70 |
13.80 |
6.5M |
2025-09-11 |
14.10 |
14.20 |
13.80 |
13.90 |
6.2M |
2025-09-10 |
14.10 |
14.20 |
13.90 |
14.10 |
6.9M |
2025-09-09 |
14.00 |
14.10 |
13.80 |
14.10 |
6.2M |
2025-09-08 |
14.20 |
14.30 |
13.90 |
14.10 |
7.7M |
2025-09-05 |
13.60 |
14.20 |
13.60 |
14.00 |
9.0M |
2025-09-04 |
13.80 |
14.20 |
13.60 |
13.60 |
12.6M |
2025-09-03 |
13.70 |
14.00 |
13.70 |
13.80 |
12.6M |
2025-09-02 |
14.60 |
14.60 |
13.70 |
13.80 |
17.0M |
2025-09-01 |
14.80 |
14.90 |
14.50 |
14.50 |
3.9M |
2025-08-29 |
14.90 |
15.10 |
14.70 |
14.70 |
5.0M |
2025-08-28 |
15.10 |
15.20 |
14.80 |
14.90 |
3.1M |
2025-08-27 |
14.90 |
15.60 |
14.90 |
15.00 |
6.6M |
2025-08-26 |
15.20 |
15.20 |
14.50 |
14.80 |
11.7M |
2025-08-25 |
14.30 |
15.30 |
14.30 |
15.20 |
10.2M |
2025-08-22 |
14.30 |
14.50 |
14.10 |
14.20 |
4.4M |
2025-08-21 |
14.80 |
14.80 |
14.20 |
14.30 |
6.5M |
2025-08-20 |
14.90 |
14.90 |
14.40 |
14.80 |
6.8M |
2025-08-19 |
14.90 |
15.10 |
14.80 |
14.90 |
2.7M |
2025-08-18 |
15.30 |
15.70 |
14.70 |
14.80 |
6.5M |
2025-08-15 |
15.10 |
15.50 |
15.00 |
15.30 |
3.7M |
2025-08-14 |
15.00 |
15.50 |
14.70 |
15.00 |
6.2M |
2025-08-13 |
15.50 |
15.60 |
15.10 |
15.10 |
6.1M |
2025-08-08 |
15.80 |
15.90 |
15.30 |
15.40 |
10.6M |
2025-08-07 |
15.60 |
16.50 |
15.50 |
16.20 |
16.4M |
2025-08-06 |
15.10 |
15.60 |
14.70 |
15.60 |
11.5M |
2025-08-05 |
15.00 |
15.30 |
14.80 |
15.10 |
5.2M |
2025-08-04 |
15.10 |
15.20 |
14.80 |
15.00 |
3.2M |
2025-08-01 |
15.60 |
15.70 |
14.90 |
15.00 |
3.7M |
2025-07-31 |
15.90 |
16.00 |
15.30 |
15.50 |
4.8M |
2025-07-30 |
15.50 |
16.10 |
15.30 |
16.00 |
3.6M |
2025-07-29 |
15.40 |
15.60 |
15.00 |
15.50 |
2.4M |
2025-07-25 |
15.70 |
15.70 |
15.20 |
15.40 |
2.1M |
2025-07-24 |
15.80 |
16.20 |
15.60 |
15.70 |
3.4M |
2025-07-23 |
15.20 |
15.80 |
15.20 |
15.80 |
2.5M |
2025-07-22 |
15.70 |
15.80 |
15.00 |
15.00 |
1.6M |
2025-07-21 |
15.90 |
15.90 |
15.40 |
15.60 |
1.5M |
2025-07-18 |
16.30 |
16.30 |
15.80 |
15.80 |
2.7M |
2025-07-17 |
15.50 |
16.20 |
15.30 |
16.20 |
4.3M |
2025-07-16 |
15.60 |
15.60 |
15.20 |
15.30 |
1.9M |
2025-07-15 |
15.10 |
15.60 |
14.90 |
15.60 |
2.5M |
2025-07-14 |
14.50 |
15.10 |
14.40 |
15.00 |
3.0M |
2025-07-11 |
14.70 |
15.10 |
14.50 |
14.60 |
2.5M |
2025-07-09 |
15.00 |
15.10 |
14.70 |
14.70 |
1.0M |
2025-07-08 |
15.00 |
15.40 |
14.90 |
14.90 |
1.9M |
2025-07-07 |
15.00 |
15.20 |
14.60 |
15.20 |
1.5M |
2025-07-04 |
15.30 |
15.40 |
14.90 |
15.10 |
2.1M |
2025-07-03 |
14.40 |
15.30 |
14.40 |
15.30 |
5.4M |
2025-07-02 |
14.50 |
14.50 |
13.90 |
14.30 |
3.7M |
2025-07-01 |
14.50 |
14.60 |
14.10 |
14.50 |
1.4M |
2025-06-30 |
14.40 |
14.70 |
14.20 |
14.50 |
1.0M |
2025-06-27 |
14.80 |
14.90 |
14.20 |
14.30 |
2.4M |
2025-06-26 |
13.90 |
15.20 |
13.90 |
14.80 |
4.6M |
2025-06-25 |
13.80 |
14.00 |
13.30 |
14.00 |
3.7M |
2025-06-24 |
13.60 |
13.80 |
13.50 |
13.80 |
1.1M |
2025-06-23 |
13.60 |
13.60 |
13.40 |
13.40 |
0.9M |
2025-06-20 |
13.90 |
14.10 |
13.70 |
13.70 |
0.4M |
2025-06-19 |
13.90 |
13.90 |
13.60 |
13.80 |
0.8M |
2025-06-18 |
14.20 |
14.50 |
13.90 |
13.90 |
1.2M |
2025-06-17 |
14.30 |
14.50 |
14.10 |
14.10 |
0.9M |
2025-06-16 |
14.60 |
14.60 |
14.10 |
14.30 |
0.8M |
2025-06-13 |
14.50 |
14.60 |
14.40 |
14.50 |
0.8M |
2025-06-12 |
14.90 |
15.10 |
14.70 |
14.70 |
1.0M |
2025-06-11 |
14.90 |
15.10 |
14.70 |
14.90 |
1.0M |
2025-06-10 |
15.10 |
15.10 |
14.80 |
14.90 |
0.8M |
2025-06-09 |
15.00 |
15.20 |
14.80 |
15.00 |
0.4M |
2025-06-06 |
14.80 |
15.30 |
14.60 |
15.00 |
1.9M |
2025-06-05 |
14.60 |
15.00 |
14.60 |
14.80 |
2.4M |
2025-06-04 |
14.90 |
15.00 |
14.30 |
14.70 |
3.8M |
2025-05-30 |
15.60 |
15.60 |
14.80 |
14.80 |
6.7M |
2025-05-29 |
16.00 |
16.20 |
15.60 |
15.60 |
2.2M |
2025-05-28 |
16.30 |
16.50 |
15.90 |
15.90 |
2.3M |
2025-05-27 |
16.30 |
16.30 |
15.70 |
16.20 |
1.7M |
2025-05-26 |
16.40 |
16.60 |
16.20 |
16.20 |
1.2M |
2025-05-23 |
16.70 |
16.80 |
16.40 |
16.50 |
1.3M |
2025-05-22 |
17.00 |
17.00 |
16.30 |
16.40 |
2.3M |
2025-05-21 |
17.10 |
17.50 |
16.90 |
17.00 |
1.9M |
2025-05-20 |
17.70 |
17.70 |
16.80 |
16.90 |
3.6M |
2025-05-19 |
18.30 |
18.30 |
17.20 |
17.50 |
4.0M |
2025-05-16 |
18.20 |
18.70 |
17.90 |
18.30 |
3.7M |
2025-05-15 |
17.40 |
18.30 |
17.30 |
18.20 |
3.9M |
2025-05-14 |
18.00 |
18.10 |
17.30 |
17.30 |
2.3M |
2025-05-13 |
18.00 |
18.30 |
17.70 |
18.10 |
3.5M |
2025-05-09 |
17.80 |
18.00 |
17.30 |
17.60 |
3.9M |
2025-05-08 |
19.20 |
19.60 |
17.40 |
17.50 |
8.7M |
2025-05-07 |
19.00 |
19.40 |
18.90 |
19.30 |
3.6M |
2025-05-06 |
18.60 |
19.00 |
18.30 |
18.90 |
1.9M |
2025-05-02 |
18.50 |
19.20 |
18.40 |
18.60 |
3.8M |
2025-04-30 |
17.40 |
18.70 |
17.10 |
18.50 |
5.3M |
2025-04-29 |
18.50 |
18.50 |
17.20 |
17.20 |
5.0M |
2025-04-28 |
18.50 |
18.80 |
18.30 |
18.50 |
1.4M |
2025-04-25 |
18.10 |
18.50 |
18.00 |
18.40 |
2.7M |
2025-04-24 |
18.00 |
18.30 |
17.90 |
18.10 |
2.5M |
2025-04-23 |
18.40 |
18.60 |
17.80 |
18.00 |
3.4M |
2025-04-22 |
18.50 |
18.60 |
18.10 |
18.40 |
1.9M |
2025-04-21 |
19.60 |
19.60 |
18.50 |
18.50 |
3.0M |
2025-04-18 |
18.80 |
19.50 |
18.70 |
19.50 |
2.0M |
2025-04-17 |
19.00 |
19.00 |
18.70 |
18.80 |
1.1M |
2025-04-16 |
19.00 |
19.60 |
18.60 |
18.70 |
2.3M |
2025-04-11 |
18.60 |
19.40 |
18.20 |
18.90 |
3.4M |
2025-04-10 |
18.00 |
18.90 |
17.80 |
18.60 |
3.5M |
2025-04-09 |
16.60 |
17.70 |
16.50 |
17.60 |
4.1M |
2025-04-08 |
16.50 |
16.90 |
16.30 |
16.40 |
4.8M |
2025-04-04 |
16.50 |
17.40 |
16.40 |
17.00 |
4.8M |
2025-04-03 |
16.50 |
16.70 |
16.30 |
16.50 |
2.2M |
2025-04-02 |
16.30 |
16.80 |
16.20 |
16.70 |
2.6M |
2025-04-01 |
16.20 |
16.70 |
16.20 |
16.30 |
2.6M |
2025-03-31 |
16.30 |
16.40 |
15.90 |
16.10 |
3.5M |
2025-03-28 |
17.00 |
17.00 |
16.40 |
16.40 |
2.7M |
2025-03-27 |
17.00 |
17.40 |
16.70 |
17.00 |
3.1M |
2025-03-26 |
17.20 |
17.30 |
16.90 |
17.10 |
2.1M |
2025-03-25 |
17.60 |
17.60 |
16.80 |
17.10 |
3.9M |
2025-03-24 |
17.90 |
17.90 |
17.40 |
17.50 |
2.6M |
2025-03-21 |
18.20 |
18.20 |
17.80 |
17.80 |
1.7M |
2025-03-20 |
18.20 |
18.60 |
18.00 |
18.20 |
2.5M |
2025-03-19 |
17.70 |
18.40 |
17.60 |
18.20 |
3.3M |
2025-03-18 |
18.20 |
18.20 |
17.60 |
17.70 |
4.0M |
2025-03-17 |
18.70 |
18.70 |
18.10 |
18.10 |
2.7M |
2025-03-14 |
19.20 |
19.20 |
18.50 |
18.60 |
3.0M |
2025-03-13 |
18.10 |
19.20 |
17.60 |
19.10 |
15.7M |
2025-03-12 |
20.70 |
20.70 |
17.60 |
18.30 |
18.0M |
2025-03-11 |
20.30 |
20.80 |
19.90 |
20.70 |
2.3M |
2025-03-10 |
20.70 |
21.00 |
20.30 |
20.30 |
1.2M |
2025-03-07 |
20.20 |
20.90 |
20.10 |
20.70 |
1.2M |
2025-03-06 |
21.10 |
21.30 |
20.50 |
20.50 |
1.9M |
2025-03-05 |
20.50 |
21.20 |
20.40 |
21.10 |
2.0M |
2025-03-04 |
20.10 |
20.90 |
20.10 |
20.30 |
2.3M |
2025-03-03 |
21.40 |
21.60 |
19.80 |
20.40 |
5.2M |
2025-02-28 |
21.40 |
21.60 |
20.70 |
21.30 |
3.1M |
2025-02-27 |
22.20 |
22.40 |
21.40 |
21.60 |
2.0M |
2025-02-26 |
22.40 |
22.50 |
21.90 |
22.20 |
1.9M |
2025-02-25 |
22.40 |
22.50 |
21.60 |
22.20 |
2.8M |
2025-02-24 |
23.20 |
23.30 |
22.20 |
22.40 |
3.1M |
2025-02-21 |
25.00 |
25.25 |
22.30 |
22.90 |
9.8M |
2025-02-20 |
25.25 |
25.50 |
24.30 |
24.30 |
2.4M |
2025-02-19 |
25.25 |
25.75 |
24.90 |
25.25 |
2.0M |
2025-02-18 |
25.50 |
25.75 |
24.90 |
25.25 |
4.8M |
2025-02-17 |
25.50 |
25.75 |
25.25 |
25.50 |
0.9M |
2025-02-14 |
26.00 |
26.25 |
25.25 |
25.75 |
1.4M |
2025-02-13 |
26.50 |
27.00 |
26.00 |
26.00 |
2.6M |
2025-02-11 |
25.50 |
27.00 |
25.50 |
26.75 |
4.3M |
2025-02-10 |
24.80 |
25.75 |
24.80 |
25.25 |
2.6M |
2025-02-07 |
24.90 |
25.25 |
24.20 |
25.25 |
2.9M |
2025-02-06 |
25.50 |
25.50 |
24.60 |
24.90 |
3.0M |
2025-02-05 |
25.25 |
26.25 |
25.25 |
25.25 |
3.7M |
2025-02-04 |
25.25 |
26.00 |
24.90 |
25.25 |
3.0M |
2025-02-03 |
25.00 |
25.50 |
24.50 |
24.70 |
5.3M |
2025-01-31 |
25.50 |
25.75 |
25.00 |
25.50 |
0.9M |
2025-01-30 |
25.50 |
25.75 |
25.00 |
25.50 |
1.3M |
2025-01-29 |
26.00 |
26.25 |
25.50 |
25.50 |
0.8M |
2025-01-28 |
26.25 |
26.50 |
25.75 |
26.25 |
1.6M |
2025-01-27 |
25.25 |
26.00 |
25.25 |
26.00 |
1.5M |
2025-01-24 |
25.50 |
25.75 |
25.25 |
25.25 |
0.8M |
2025-01-23 |
25.75 |
26.00 |
25.25 |
25.50 |
1.4M |
2025-01-22 |
26.25 |
26.50 |
25.50 |
25.75 |
2.5M |
2025-01-21 |
25.75 |
26.50 |
25.50 |
26.25 |
3.5M |
2025-01-20 |
25.75 |
26.25 |
25.25 |
25.50 |
2.4M |
2025-01-17 |
24.70 |
26.25 |
24.70 |
25.50 |
5.9M |
2025-01-16 |
24.00 |
24.70 |
23.30 |
24.60 |
14.6M |
2025-01-15 |
24.30 |
24.30 |
22.80 |
23.70 |
24.2M |
2025-01-14 |
27.25 |
27.50 |
25.00 |
25.50 |
9.3M |
2025-01-13 |
27.75 |
27.75 |
26.50 |
27.25 |
2.4M |
2025-01-10 |
27.75 |
28.50 |
27.75 |
27.75 |
2.3M |
2025-01-09 |
29.50 |
29.75 |
28.25 |
28.25 |
3.0M |
2025-01-08 |
30.25 |
30.25 |
29.25 |
29.75 |
2.1M |
2025-01-07 |
30.00 |
30.75 |
30.00 |
30.50 |
0.9M |
2025-01-06 |
30.75 |
31.00 |
30.00 |
30.00 |
0.9M |
2025-01-03 |
29.75 |
31.50 |
29.75 |
30.75 |
2.2M |
2025-01-02 |
30.00 |
30.25 |
29.75 |
29.75 |
0.8M |