| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
18.21 |
18.24 |
18.04 |
18.07 |
1,214.4K |
| 09:35 |
18.07 |
18.40 |
18.07 |
18.38 |
850.7K |
| 09:40 |
18.42 |
18.45 |
18.27 |
18.37 |
839.4K |
| 09:45 |
18.37 |
18.38 |
18.23 |
18.26 |
479.6K |
| 09:50 |
18.25 |
18.26 |
18.18 |
18.18 |
460.5K |
| 09:55 |
18.18 |
18.27 |
18.17 |
18.25 |
554.2K |
| 10:00 |
18.25 |
18.33 |
18.15 |
18.33 |
908.8K |
| 10:05 |
18.34 |
18.34 |
18.20 |
18.24 |
387.9K |
| 10:10 |
18.22 |
18.22 |
18.09 |
18.13 |
523.3K |
| 10:15 |
18.13 |
18.23 |
18.12 |
18.20 |
322.2K |
| 10:20 |
18.20 |
18.29 |
18.15 |
18.29 |
320.7K |
| 10:25 |
18.28 |
18.34 |
18.25 |
18.31 |
344.1K |
| 10:30 |
18.32 |
18.35 |
18.30 |
18.30 |
281.7K |
| 10:35 |
18.29 |
18.34 |
18.21 |
18.23 |
472.4K |
| 10:40 |
18.23 |
18.23 |
18.14 |
18.14 |
387.2K |
| 10:45 |
18.16 |
18.23 |
18.13 |
18.21 |
585.4K |
| 10:50 |
18.21 |
18.25 |
18.16 |
18.23 |
209.3K |
| 10:55 |
18.24 |
18.24 |
18.16 |
18.16 |
230.2K |
| 11:00 |
18.17 |
18.20 |
18.15 |
18.17 |
316.9K |
| 11:05 |
18.17 |
18.20 |
18.13 |
18.16 |
676.1K |
| 11:10 |
18.16 |
18.20 |
18.15 |
18.19 |
177.8K |
| 11:15 |
18.20 |
18.25 |
18.13 |
18.19 |
199.4K |
| 11:20 |
18.19 |
18.19 |
18.13 |
18.14 |
223.9K |
| 11:25 |
18.18 |
18.18 |
18.10 |
18.10 |
169.7K |
| 11:30 |
18.10 |
18.10 |
18.10 |
18.10 |
0.5K |
| 13:00 |
18.11 |
18.11 |
18.03 |
18.05 |
445.7K |
| 13:05 |
18.05 |
18.10 |
18.04 |
18.08 |
150.5K |
| 13:10 |
18.08 |
18.09 |
18.05 |
18.07 |
99.5K |
| 13:15 |
18.06 |
18.09 |
18.06 |
18.07 |
101.1K |
| 13:20 |
18.07 |
18.11 |
18.07 |
18.07 |
273.2K |
| 13:25 |
18.08 |
18.08 |
18.03 |
18.04 |
246.7K |
| 13:30 |
18.03 |
18.06 |
18.03 |
18.06 |
117.9K |
| 13:35 |
18.06 |
18.06 |
18.02 |
18.04 |
161.3K |
| 13:40 |
18.04 |
18.06 |
18.03 |
18.04 |
136.6K |
| 13:45 |
18.03 |
18.06 |
18.01 |
18.06 |
264.2K |
| 13:50 |
18.05 |
18.06 |
17.96 |
17.97 |
527.9K |
| 13:55 |
17.98 |
17.99 |
17.91 |
17.93 |
374.7K |
| 14:00 |
17.93 |
17.94 |
17.89 |
17.94 |
453.4K |
| 14:05 |
17.94 |
17.97 |
17.92 |
17.95 |
261.2K |
| 14:10 |
17.96 |
17.96 |
17.87 |
17.87 |
289.8K |
| 14:15 |
17.87 |
17.90 |
17.80 |
17.89 |
446.9K |
| 14:20 |
17.89 |
17.95 |
17.87 |
17.94 |
525.7K |
| 14:25 |
17.93 |
17.95 |
17.85 |
17.91 |
246.6K |
| 14:30 |
17.88 |
17.94 |
17.83 |
17.85 |
336.9K |
| 14:35 |
17.86 |
17.88 |
17.83 |
17.85 |
272.6K |
| 14:40 |
17.84 |
17.95 |
17.82 |
17.92 |
428.1K |
| 14:45 |
17.90 |
17.96 |
17.89 |
17.91 |
284.3K |
| 14:50 |
17.92 |
17.93 |
17.86 |
17.89 |
410.2K |
| 14:55 |
17.89 |
18.00 |
17.88 |
17.97 |
438.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
17.80 |
18.10 |
17.65 |
17.90 |
21.1M |
| 2025-09-29 |
17.85 |
18.07 |
17.62 |
17.91 |
18.6M |
| 2025-09-26 |
18.25 |
18.45 |
17.80 |
18.00 |
18.8M |
| 2025-09-25 |
18.60 |
18.77 |
18.16 |
18.23 |
20.2M |
| 2025-09-24 |
18.51 |
19.23 |
18.42 |
18.78 |
24.4M |
| 2025-09-23 |
18.71 |
19.11 |
18.23 |
18.79 |
33.2M |
| 2025-09-22 |
19.01 |
20.07 |
18.71 |
19.05 |
55.5M |
| 2025-09-19 |
18.56 |
18.76 |
18.56 |
18.76 |
40.6M |
| 2025-09-18 |
17.50 |
17.70 |
16.93 |
17.05 |
23.4M |
| 2025-09-17 |
17.75 |
17.77 |
17.45 |
17.49 |
15.1M |
| 2025-09-16 |
18.34 |
18.50 |
17.65 |
17.73 |
26.3M |
| 2025-09-15 |
17.52 |
18.77 |
17.20 |
18.25 |
40.4M |
| 2025-09-12 |
17.50 |
17.68 |
16.95 |
17.52 |
31.4M |
| 2025-09-11 |
17.40 |
17.55 |
17.05 |
17.42 |
28.7M |
| 2025-09-10 |
16.90 |
18.00 |
16.78 |
17.40 |
47.8M |
| 2025-09-09 |
16.65 |
16.99 |
16.35 |
16.48 |
25.0M |
| 2025-09-08 |
16.08 |
17.47 |
16.05 |
16.69 |
61.0M |
| 2025-09-05 |
16.50 |
16.68 |
15.82 |
15.95 |
51.0M |
| 2025-09-04 |
16.51 |
16.95 |
16.25 |
16.54 |
26.4M |
| 2025-09-03 |
16.68 |
16.81 |
16.38 |
16.50 |
35.2M |
| 2025-09-02 |
17.43 |
17.43 |
16.33 |
16.48 |
44.2M |
| 2025-09-01 |
17.41 |
17.93 |
17.31 |
17.52 |
32.6M |
| 2025-08-29 |
18.18 |
18.18 |
17.30 |
17.41 |
35.1M |
| 2025-08-28 |
18.00 |
18.53 |
17.37 |
18.40 |
38.3M |
| 2025-08-27 |
17.90 |
18.55 |
17.70 |
18.24 |
38.8M |
| 2025-08-26 |
18.38 |
18.95 |
17.92 |
17.98 |
51.4M |
| 2025-08-25 |
19.20 |
19.20 |
18.14 |
18.36 |
61.8M |
| 2025-08-22 |
19.33 |
19.73 |
18.93 |
19.28 |
38.5M |
| 2025-08-21 |
18.98 |
19.55 |
18.50 |
19.48 |
51.2M |
| 2025-08-20 |
17.21 |
19.01 |
17.05 |
19.01 |
57.8M |
| 2025-08-19 |
17.21 |
17.72 |
17.02 |
17.28 |
36.3M |
| 2025-08-18 |
16.44 |
17.50 |
16.40 |
17.28 |
55.9M |
| 2025-08-15 |
15.68 |
16.50 |
15.63 |
16.39 |
42.4M |
| 2025-08-14 |
15.91 |
16.00 |
15.62 |
15.69 |
27.4M |
| 2025-08-13 |
15.92 |
16.19 |
15.79 |
15.91 |
42.6M |
| 2025-08-12 |
17.03 |
17.20 |
15.95 |
16.07 |
59.1M |
| 2025-08-11 |
17.35 |
17.49 |
16.85 |
16.95 |
37.6M |
| 2025-08-08 |
17.26 |
18.10 |
16.90 |
17.35 |
50.6M |
| 2025-08-07 |
16.12 |
17.71 |
16.00 |
17.36 |
80.4M |
| 2025-08-06 |
16.06 |
16.70 |
15.68 |
16.10 |
61.0M |
| 2025-08-05 |
16.20 |
16.65 |
15.85 |
16.28 |
62.4M |
| 2025-08-04 |
16.98 |
17.06 |
16.05 |
16.56 |
95.2M |
| 2025-08-01 |
16.37 |
16.78 |
15.90 |
16.20 |
102.0M |
| 2025-07-31 |
15.88 |
15.95 |
15.12 |
15.25 |
75.4M |
| 2025-07-30 |
15.91 |
16.10 |
15.46 |
15.88 |
114.5M |
| 2025-07-29 |
14.07 |
14.84 |
13.63 |
14.64 |
80.1M |
| 2025-07-28 |
14.98 |
15.10 |
14.03 |
14.12 |
91.0M |
| 2025-07-25 |
13.93 |
15.14 |
13.93 |
15.14 |
53.8M |
| 2025-07-24 |
13.14 |
13.85 |
13.05 |
13.76 |
43.1M |
| 2025-07-23 |
13.06 |
13.19 |
12.88 |
12.99 |
24.8M |
| 2025-07-22 |
12.78 |
13.03 |
12.75 |
12.98 |
26.5M |
| 2025-07-21 |
12.99 |
13.06 |
12.70 |
12.79 |
30.6M |
| 2025-07-18 |
12.32 |
13.26 |
12.24 |
13.15 |
50.6M |
| 2025-07-17 |
12.38 |
12.47 |
12.21 |
12.31 |
16.8M |
| 2025-07-16 |
12.28 |
12.56 |
12.21 |
12.38 |
28.2M |
| 2025-07-15 |
12.27 |
12.30 |
12.04 |
12.17 |
25.3M |
| 2025-07-14 |
12.43 |
12.60 |
12.09 |
12.22 |
54.2M |
| 2025-07-11 |
12.46 |
12.74 |
12.27 |
12.66 |
88.5M |
| 2025-07-10 |
11.19 |
12.10 |
11.19 |
12.10 |
52.0M |
| 2025-07-09 |
11.01 |
11.13 |
10.95 |
11.00 |
13.2M |
| 2025-07-08 |
10.78 |
11.11 |
10.76 |
10.99 |
15.2M |
| 2025-07-07 |
10.99 |
11.04 |
10.76 |
10.79 |
13.4M |
| 2025-07-04 |
11.08 |
11.22 |
10.96 |
10.98 |
13.3M |
| 2025-07-03 |
10.73 |
11.25 |
10.73 |
11.10 |
27.3M |
| 2025-07-02 |
10.84 |
10.88 |
10.72 |
10.75 |
9.9M |
| 2025-07-01 |
10.69 |
10.99 |
10.67 |
10.85 |
17.8M |
| 2025-06-30 |
10.68 |
10.71 |
10.60 |
10.69 |
11.8M |
| 2025-06-27 |
10.65 |
10.80 |
10.64 |
10.67 |
13.1M |
| 2025-06-26 |
10.77 |
10.78 |
10.63 |
10.68 |
15.9M |
| 2025-06-25 |
10.76 |
10.86 |
10.63 |
10.83 |
16.3M |
| 2025-06-24 |
10.72 |
10.82 |
10.68 |
10.77 |
11.3M |
| 2025-06-23 |
10.67 |
10.73 |
10.59 |
10.66 |
11.6M |
| 2025-06-20 |
10.60 |
10.79 |
10.58 |
10.76 |
11.5M |
| 2025-06-19 |
10.74 |
10.82 |
10.57 |
10.60 |
12.7M |
| 2025-06-18 |
11.01 |
11.07 |
10.69 |
10.82 |
14.6M |
| 2025-06-17 |
11.15 |
11.16 |
11.01 |
11.05 |
10.5M |
| 2025-06-16 |
11.35 |
11.38 |
11.08 |
11.10 |
17.8M |
| 2025-06-13 |
11.46 |
11.56 |
11.25 |
11.39 |
19.0M |
| 2025-06-12 |
11.11 |
11.59 |
11.08 |
11.55 |
30.1M |
| 2025-06-11 |
10.98 |
11.35 |
10.95 |
11.10 |
28.9M |
| 2025-06-10 |
10.94 |
11.09 |
10.71 |
11.04 |
23.2M |
| 2025-06-09 |
10.92 |
11.00 |
10.86 |
10.92 |
16.8M |
| 2025-06-06 |
10.93 |
11.01 |
10.85 |
10.91 |
14.8M |
| 2025-06-05 |
11.02 |
11.16 |
10.92 |
10.95 |
20.4M |
| 2025-06-04 |
11.31 |
11.41 |
10.91 |
11.09 |
35.6M |
| 2025-06-03 |
11.45 |
11.61 |
11.25 |
11.38 |
32.0M |
| 2025-05-30 |
11.66 |
11.94 |
11.33 |
11.45 |
44.8M |
| 2025-05-29 |
11.22 |
11.83 |
11.07 |
11.79 |
63.7M |
| 2025-05-28 |
10.46 |
11.30 |
10.46 |
11.06 |
55.5M |
| 2025-05-27 |
10.31 |
10.43 |
10.27 |
10.34 |
8.8M |
| 2025-05-26 |
10.23 |
10.39 |
10.16 |
10.31 |
9.1M |
| 2025-05-23 |
10.45 |
10.52 |
10.23 |
10.23 |
16.4M |
| 2025-05-22 |
10.45 |
10.58 |
10.39 |
10.41 |
12.8M |
| 2025-05-21 |
10.45 |
10.53 |
10.36 |
10.47 |
10.7M |
| 2025-05-20 |
10.39 |
10.55 |
10.30 |
10.49 |
15.0M |
| 2025-05-19 |
10.39 |
10.42 |
10.33 |
10.38 |
8.4M |
| 2025-05-16 |
10.54 |
10.54 |
10.37 |
10.39 |
11.1M |
| 2025-05-15 |
10.69 |
10.71 |
10.52 |
10.53 |
9.6M |
| 2025-05-14 |
10.52 |
10.74 |
10.40 |
10.72 |
18.1M |
| 2025-05-13 |
10.70 |
10.70 |
10.48 |
10.52 |
15.8M |
| 2025-05-12 |
10.68 |
10.70 |
10.51 |
10.58 |
12.4M |
| 2025-05-09 |
10.76 |
10.77 |
10.58 |
10.61 |
10.3M |
| 2025-05-08 |
10.68 |
10.75 |
10.60 |
10.62 |
12.8M |
| 2025-05-07 |
10.78 |
10.90 |
10.68 |
10.73 |
14.8M |
| 2025-05-06 |
10.70 |
10.81 |
10.51 |
10.70 |
21.1M |
| 2025-04-30 |
10.42 |
10.70 |
10.37 |
10.67 |
16.8M |
| 2025-04-29 |
10.35 |
10.51 |
10.20 |
10.42 |
16.8M |
| 2025-04-28 |
10.63 |
10.68 |
10.28 |
10.34 |
19.9M |
| 2025-04-25 |
10.97 |
10.98 |
10.50 |
10.62 |
32.6M |
| 2025-04-24 |
11.16 |
11.27 |
11.00 |
11.15 |
10.9M |
| 2025-04-23 |
11.35 |
11.45 |
11.12 |
11.17 |
12.4M |
| 2025-04-22 |
11.14 |
11.44 |
11.13 |
11.30 |
11.3M |
| 2025-04-21 |
11.11 |
11.24 |
10.96 |
11.15 |
11.0M |
| 2025-04-18 |
11.10 |
11.31 |
11.02 |
11.16 |
9.6M |
| 2025-04-17 |
11.08 |
11.18 |
10.98 |
11.14 |
13.5M |
| 2025-04-16 |
11.15 |
11.22 |
10.98 |
11.12 |
13.9M |
| 2025-04-15 |
11.48 |
11.58 |
11.17 |
11.22 |
18.5M |
| 2025-04-14 |
11.33 |
11.55 |
11.22 |
11.50 |
15.2M |
| 2025-04-11 |
11.26 |
11.44 |
11.15 |
11.19 |
15.8M |
| 2025-04-10 |
11.17 |
11.56 |
11.01 |
11.34 |
20.5M |
| 2025-04-09 |
10.67 |
10.95 |
10.28 |
10.88 |
24.0M |
| 2025-04-08 |
10.78 |
11.03 |
10.62 |
10.89 |
25.9M |
| 2025-04-07 |
11.30 |
11.50 |
10.80 |
10.80 |
22.0M |
| 2025-04-03 |
11.96 |
12.07 |
11.80 |
12.00 |
15.6M |
| 2025-04-02 |
11.94 |
12.18 |
11.88 |
12.08 |
10.2M |
| 2025-04-01 |
11.78 |
12.18 |
11.73 |
11.95 |
18.0M |
| 2025-03-31 |
11.86 |
11.97 |
11.66 |
11.81 |
12.3M |
| 2025-03-28 |
11.81 |
11.88 |
11.50 |
11.82 |
17.6M |
| 2025-03-27 |
11.82 |
11.98 |
11.75 |
11.79 |
10.3M |
| 2025-03-26 |
12.01 |
12.10 |
11.75 |
11.87 |
15.2M |
| 2025-03-25 |
12.07 |
12.22 |
11.98 |
12.09 |
12.5M |
| 2025-03-24 |
12.40 |
12.44 |
11.98 |
12.04 |
20.1M |
| 2025-03-21 |
12.25 |
12.70 |
12.25 |
12.33 |
19.4M |
| 2025-03-20 |
12.30 |
12.99 |
12.20 |
12.33 |
27.2M |
| 2025-03-19 |
12.40 |
12.51 |
12.25 |
12.30 |
11.5M |
| 2025-03-18 |
12.30 |
12.47 |
12.23 |
12.40 |
15.2M |
| 2025-03-17 |
11.90 |
12.51 |
11.83 |
12.32 |
24.7M |
| 2025-03-14 |
11.76 |
11.92 |
11.70 |
11.82 |
14.6M |
| 2025-03-13 |
11.75 |
11.85 |
11.49 |
11.82 |
19.2M |
| 2025-03-12 |
11.62 |
12.01 |
11.51 |
11.91 |
22.5M |
| 2025-03-11 |
11.61 |
11.72 |
11.51 |
11.62 |
13.0M |
| 2025-03-10 |
11.71 |
11.73 |
11.49 |
11.65 |
13.9M |
| 2025-03-07 |
11.77 |
11.79 |
11.56 |
11.65 |
14.4M |
| 2025-03-06 |
12.05 |
12.08 |
11.76 |
11.77 |
20.0M |
| 2025-03-05 |
12.05 |
12.10 |
11.89 |
12.02 |
12.2M |
| 2025-03-04 |
11.95 |
12.18 |
11.88 |
12.03 |
20.3M |
| 2025-03-03 |
11.50 |
12.10 |
11.43 |
12.00 |
35.0M |
| 2025-02-28 |
11.13 |
11.70 |
11.13 |
11.50 |
30.7M |
| 2025-02-27 |
11.16 |
11.21 |
11.03 |
11.19 |
11.2M |
| 2025-02-26 |
11.14 |
11.23 |
11.10 |
11.18 |
11.6M |
| 2025-02-25 |
11.20 |
11.32 |
11.12 |
11.17 |
14.9M |
| 2025-02-24 |
11.19 |
11.53 |
11.16 |
11.36 |
25.2M |
| 2025-02-21 |
11.04 |
11.21 |
11.00 |
11.15 |
14.6M |
| 2025-02-20 |
11.17 |
11.38 |
10.95 |
11.01 |
22.1M |
| 2025-02-19 |
10.83 |
10.99 |
10.81 |
10.97 |
10.4M |
| 2025-02-18 |
11.12 |
11.15 |
10.80 |
10.87 |
16.5M |
| 2025-02-17 |
11.35 |
11.48 |
11.10 |
11.15 |
22.7M |
| 2025-02-14 |
11.07 |
11.43 |
11.00 |
11.31 |
26.6M |
| 2025-02-13 |
10.94 |
11.18 |
10.87 |
11.10 |
22.3M |
| 2025-02-12 |
10.84 |
11.06 |
10.80 |
10.90 |
14.7M |
| 2025-02-11 |
10.74 |
10.92 |
10.65 |
10.87 |
13.9M |
| 2025-02-10 |
10.95 |
10.99 |
10.74 |
10.76 |
16.9M |
| 2025-02-07 |
10.83 |
11.00 |
10.76 |
10.90 |
17.8M |
| 2025-02-06 |
10.63 |
10.95 |
10.58 |
10.87 |
21.0M |
| 2025-02-05 |
10.78 |
10.81 |
10.45 |
10.66 |
21.0M |
| 2025-01-27 |
10.69 |
10.89 |
10.68 |
10.70 |
16.5M |
| 2025-01-24 |
10.63 |
10.81 |
10.56 |
10.65 |
18.9M |
| 2025-01-23 |
10.60 |
10.73 |
10.53 |
10.63 |
23.0M |
| 2025-01-22 |
10.57 |
10.62 |
10.38 |
10.52 |
17.2M |
| 2025-01-21 |
10.86 |
10.88 |
10.51 |
10.55 |
20.9M |
| 2025-01-20 |
10.86 |
11.00 |
10.75 |
10.79 |
22.2M |
| 2025-01-17 |
10.77 |
10.88 |
10.64 |
10.87 |
18.1M |
| 2025-01-16 |
10.90 |
11.03 |
10.75 |
10.80 |
32.0M |
| 2025-01-15 |
10.75 |
11.07 |
10.71 |
10.93 |
55.9M |
| 2025-01-14 |
10.34 |
10.77 |
10.28 |
10.77 |
65.9M |
| 2025-01-13 |
9.64 |
9.88 |
9.63 |
9.79 |
10.3M |
| 2025-01-10 |
9.96 |
9.99 |
9.76 |
9.76 |
8.6M |
| 2025-01-09 |
9.86 |
10.08 |
9.73 |
9.93 |
15.8M |
| 2025-01-08 |
9.80 |
10.01 |
9.61 |
9.94 |
18.6M |
| 2025-01-07 |
9.83 |
9.92 |
9.71 |
9.80 |
10.5M |
| 2025-01-06 |
9.80 |
9.94 |
9.67 |
9.83 |
12.0M |
| 2025-01-03 |
9.91 |
10.09 |
9.77 |
9.80 |
15.5M |
| 2025-01-02 |
10.15 |
10.24 |
9.80 |
9.91 |
17.8M |