| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.81 |
16.93 |
16.76 |
16.80 |
1,197.8K |
| 09:35 |
16.82 |
16.89 |
16.80 |
16.86 |
578.4K |
| 09:40 |
16.85 |
16.90 |
16.82 |
16.88 |
569.2K |
| 09:45 |
16.88 |
16.91 |
16.85 |
16.86 |
358.1K |
| 09:50 |
16.86 |
16.88 |
16.80 |
16.81 |
249.2K |
| 09:55 |
16.81 |
16.82 |
16.75 |
16.75 |
514.5K |
| 10:00 |
16.75 |
16.83 |
16.73 |
16.83 |
328.2K |
| 10:05 |
16.83 |
16.87 |
16.83 |
16.86 |
184.6K |
| 10:10 |
16.86 |
16.87 |
16.84 |
16.86 |
194.2K |
| 10:15 |
16.85 |
16.86 |
16.83 |
16.84 |
142.7K |
| 10:20 |
16.83 |
16.86 |
16.83 |
16.86 |
141.4K |
| 10:25 |
16.85 |
16.90 |
16.85 |
16.88 |
265.3K |
| 10:30 |
16.89 |
16.96 |
16.88 |
16.89 |
679.3K |
| 10:35 |
16.89 |
16.92 |
16.88 |
16.88 |
141.4K |
| 10:40 |
16.89 |
16.90 |
16.84 |
16.85 |
215.5K |
| 10:45 |
16.86 |
16.87 |
16.85 |
16.86 |
61.5K |
| 10:50 |
16.86 |
16.90 |
16.86 |
16.88 |
118.5K |
| 10:55 |
16.89 |
16.89 |
16.86 |
16.87 |
98.6K |
| 11:00 |
16.87 |
16.88 |
16.86 |
16.86 |
64.0K |
| 11:05 |
16.87 |
16.87 |
16.81 |
16.81 |
133.2K |
| 11:10 |
16.82 |
16.83 |
16.81 |
16.81 |
59.3K |
| 11:15 |
16.81 |
16.84 |
16.78 |
16.81 |
289.9K |
| 11:20 |
16.81 |
16.86 |
16.81 |
16.85 |
75.4K |
| 11:25 |
16.85 |
16.86 |
16.83 |
16.86 |
52.4K |
| 13:00 |
16.86 |
16.87 |
16.85 |
16.85 |
93.9K |
| 13:05 |
16.86 |
16.91 |
16.84 |
16.89 |
185.1K |
| 13:10 |
16.89 |
16.89 |
16.86 |
16.88 |
144.8K |
| 13:15 |
16.87 |
16.88 |
16.86 |
16.87 |
85.7K |
| 13:20 |
16.87 |
16.91 |
16.84 |
16.89 |
112.3K |
| 13:25 |
16.89 |
16.90 |
16.87 |
16.87 |
54.9K |
| 13:30 |
16.87 |
16.88 |
16.86 |
16.86 |
53.4K |
| 13:35 |
16.86 |
16.87 |
16.85 |
16.86 |
64.8K |
| 13:40 |
16.85 |
16.86 |
16.83 |
16.83 |
125.7K |
| 13:45 |
16.83 |
16.86 |
16.83 |
16.85 |
92.7K |
| 13:50 |
16.85 |
16.87 |
16.83 |
16.84 |
85.8K |
| 13:55 |
16.84 |
16.84 |
16.82 |
16.84 |
83.7K |
| 14:00 |
16.83 |
16.84 |
16.82 |
16.83 |
89.2K |
| 14:05 |
16.83 |
16.84 |
16.79 |
16.84 |
218.1K |
| 14:10 |
16.84 |
16.90 |
16.84 |
16.90 |
319.5K |
| 14:15 |
16.89 |
16.90 |
16.86 |
16.88 |
56.7K |
| 14:20 |
16.88 |
16.90 |
16.88 |
16.89 |
181.5K |
| 14:25 |
16.89 |
16.92 |
16.88 |
16.91 |
256.4K |
| 14:30 |
16.91 |
17.02 |
16.91 |
17.00 |
732.6K |
| 14:35 |
17.00 |
17.00 |
16.98 |
16.98 |
325.4K |
| 14:40 |
16.98 |
16.99 |
16.96 |
16.98 |
173.2K |
| 14:45 |
16.98 |
16.99 |
16.97 |
16.99 |
229.0K |
| 14:50 |
17.00 |
17.00 |
16.98 |
17.00 |
369.6K |
| 14:55 |
17.00 |
17.01 |
16.99 |
17.01 |
251.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.42 |
16.73 |
16.18 |
16.61 |
11.4M |
| 2025-09-26 |
16.70 |
16.86 |
16.44 |
16.45 |
10.7M |
| 2025-09-25 |
16.72 |
16.96 |
16.61 |
16.80 |
11.7M |
| 2025-09-24 |
16.59 |
16.75 |
16.31 |
16.72 |
12.7M |
| 2025-09-23 |
17.00 |
17.02 |
16.09 |
16.53 |
19.0M |
| 2025-09-22 |
16.80 |
17.02 |
16.73 |
17.01 |
11.2M |
| 2025-09-19 |
17.20 |
17.34 |
16.74 |
16.76 |
18.2M |
| 2025-09-18 |
17.63 |
17.88 |
17.09 |
17.18 |
21.2M |
| 2025-09-17 |
17.98 |
18.13 |
17.76 |
17.77 |
15.0M |
| 2025-09-16 |
17.79 |
17.99 |
17.45 |
17.98 |
15.9M |
| 2025-09-15 |
18.36 |
18.36 |
17.97 |
17.97 |
11.8M |
| 2025-09-12 |
18.07 |
18.49 |
18.06 |
18.16 |
18.2M |
| 2025-09-11 |
17.82 |
18.18 |
17.51 |
18.10 |
17.3M |
| 2025-09-10 |
17.84 |
18.09 |
17.84 |
17.90 |
10.9M |
| 2025-09-09 |
17.84 |
18.06 |
17.58 |
17.98 |
17.5M |
| 2025-09-08 |
17.78 |
17.90 |
17.58 |
17.84 |
12.8M |
| 2025-09-05 |
17.48 |
17.78 |
17.16 |
17.78 |
14.6M |
| 2025-09-04 |
17.67 |
17.80 |
17.11 |
17.47 |
19.5M |
| 2025-09-03 |
18.48 |
18.51 |
17.55 |
17.66 |
22.9M |
| 2025-09-02 |
19.50 |
19.50 |
18.37 |
18.42 |
33.8M |
| 2025-09-01 |
19.00 |
19.78 |
19.00 |
19.50 |
29.1M |
| 2025-08-29 |
19.35 |
19.35 |
18.90 |
18.94 |
20.1M |
| 2025-08-28 |
19.01 |
19.22 |
18.41 |
19.20 |
32.1M |
| 2025-08-27 |
19.99 |
20.18 |
19.04 |
19.05 |
42.9M |
| 2025-08-26 |
20.30 |
20.30 |
19.90 |
19.96 |
40.2M |
| 2025-08-25 |
19.80 |
20.51 |
19.61 |
20.51 |
60.0M |
| 2025-08-22 |
19.54 |
20.05 |
19.39 |
19.68 |
41.8M |
| 2025-08-21 |
19.49 |
20.17 |
19.49 |
19.55 |
49.2M |
| 2025-08-20 |
19.37 |
19.37 |
18.94 |
19.21 |
35.5M |
| 2025-08-19 |
19.41 |
20.17 |
19.30 |
19.56 |
51.1M |
| 2025-08-18 |
19.50 |
19.65 |
19.13 |
19.41 |
54.6M |
| 2025-08-15 |
18.73 |
19.97 |
18.30 |
19.61 |
70.9M |
| 2025-08-14 |
18.20 |
19.14 |
18.17 |
18.73 |
65.3M |
| 2025-08-13 |
18.30 |
18.34 |
18.01 |
18.22 |
25.8M |
| 2025-08-12 |
18.12 |
18.25 |
18.00 |
18.18 |
21.0M |
| 2025-08-11 |
17.65 |
18.12 |
17.63 |
18.09 |
18.7M |
| 2025-08-08 |
17.99 |
18.00 |
17.70 |
17.72 |
19.2M |
| 2025-08-07 |
18.22 |
18.32 |
17.98 |
18.04 |
22.8M |
| 2025-08-06 |
17.97 |
18.35 |
17.83 |
18.22 |
21.5M |
| 2025-08-05 |
17.87 |
18.04 |
17.82 |
17.99 |
18.3M |
| 2025-08-04 |
17.99 |
17.99 |
17.66 |
17.93 |
27.2M |
| 2025-08-01 |
17.96 |
18.78 |
17.60 |
18.47 |
49.3M |
| 2025-07-31 |
18.10 |
18.40 |
17.90 |
17.96 |
24.5M |
| 2025-07-30 |
18.78 |
18.78 |
18.07 |
18.27 |
31.5M |
| 2025-07-29 |
18.71 |
18.78 |
18.05 |
18.78 |
35.1M |
| 2025-07-28 |
18.79 |
18.94 |
18.52 |
18.76 |
27.4M |
| 2025-07-25 |
18.55 |
18.89 |
18.40 |
18.76 |
37.4M |
| 2025-07-24 |
18.48 |
18.61 |
18.38 |
18.58 |
21.3M |
| 2025-07-23 |
18.53 |
18.78 |
18.35 |
18.51 |
32.4M |
| 2025-07-22 |
19.12 |
19.20 |
18.60 |
18.70 |
37.3M |
| 2025-07-21 |
19.00 |
19.22 |
18.92 |
19.06 |
30.2M |
| 2025-07-18 |
19.11 |
19.40 |
18.91 |
19.03 |
37.7M |
| 2025-07-17 |
19.33 |
19.55 |
19.08 |
19.20 |
47.5M |
| 2025-07-16 |
19.20 |
19.34 |
18.95 |
19.18 |
40.2M |
| 2025-07-15 |
20.00 |
20.00 |
19.09 |
19.27 |
65.2M |
| 2025-07-14 |
20.93 |
21.00 |
19.62 |
20.06 |
93.5M |
| 2025-07-11 |
21.41 |
22.16 |
20.35 |
21.18 |
121.9M |
| 2025-07-10 |
21.08 |
23.76 |
20.90 |
21.68 |
172.9M |
| 2025-07-09 |
19.79 |
21.77 |
19.78 |
21.77 |
153.0M |
| 2025-07-08 |
21.41 |
21.76 |
19.75 |
19.79 |
179.0M |
| 2025-07-07 |
19.37 |
20.39 |
19.20 |
20.39 |
71.8M |
| 2025-07-04 |
17.14 |
18.54 |
16.44 |
18.54 |
111.2M |
| 2025-07-03 |
16.82 |
17.69 |
16.65 |
16.85 |
51.8M |
| 2025-07-02 |
16.74 |
18.25 |
16.73 |
17.16 |
85.9M |
| 2025-07-01 |
17.40 |
17.93 |
16.75 |
16.88 |
46.2M |
| 2025-06-30 |
17.07 |
17.44 |
16.93 |
17.26 |
45.8M |
| 2025-06-27 |
16.85 |
18.28 |
16.80 |
17.03 |
78.0M |
| 2025-06-26 |
16.76 |
17.24 |
16.52 |
16.92 |
66.2M |
| 2025-06-25 |
16.09 |
16.84 |
16.09 |
16.76 |
61.8M |
| 2025-06-24 |
15.92 |
16.36 |
15.78 |
16.18 |
39.4M |
| 2025-06-23 |
15.15 |
15.92 |
15.08 |
15.86 |
40.8M |
| 2025-06-20 |
15.85 |
15.90 |
15.08 |
15.15 |
45.8M |
| 2025-06-19 |
16.38 |
16.93 |
15.93 |
16.00 |
56.2M |
| 2025-06-18 |
16.60 |
16.60 |
16.16 |
16.28 |
35.8M |
| 2025-06-17 |
16.47 |
16.83 |
16.34 |
16.63 |
55.7M |
| 2025-06-16 |
15.89 |
16.75 |
15.87 |
16.56 |
56.5M |
| 2025-06-13 |
16.32 |
16.37 |
15.95 |
16.02 |
33.3M |
| 2025-06-12 |
16.22 |
16.39 |
16.12 |
16.30 |
38.2M |
| 2025-06-11 |
15.81 |
16.35 |
15.67 |
16.31 |
58.0M |
| 2025-06-10 |
16.22 |
16.28 |
15.65 |
15.86 |
36.0M |
| 2025-06-09 |
16.08 |
16.24 |
15.96 |
16.17 |
28.8M |
| 2025-06-06 |
16.11 |
16.29 |
15.92 |
15.99 |
35.9M |
| 2025-06-05 |
15.93 |
16.53 |
15.88 |
16.29 |
70.9M |
| 2025-06-04 |
15.66 |
16.17 |
15.58 |
16.00 |
52.1M |
| 2025-06-03 |
15.79 |
16.13 |
15.65 |
15.80 |
48.6M |
| 2025-05-30 |
15.89 |
15.95 |
15.37 |
15.48 |
61.0M |
| 2025-05-29 |
14.41 |
16.05 |
14.41 |
16.05 |
77.7M |
| 2025-05-28 |
14.48 |
14.69 |
14.43 |
14.59 |
19.8M |
| 2025-05-27 |
14.40 |
14.50 |
14.28 |
14.45 |
13.9M |
| 2025-05-26 |
14.38 |
14.68 |
14.36 |
14.49 |
15.6M |
| 2025-05-23 |
14.80 |
14.89 |
14.41 |
14.42 |
24.1M |
| 2025-05-22 |
14.85 |
15.13 |
14.81 |
14.86 |
17.5M |
| 2025-05-21 |
15.36 |
15.36 |
14.91 |
14.99 |
29.0M |
| 2025-05-20 |
15.37 |
15.48 |
15.17 |
15.44 |
20.2M |
| 2025-05-19 |
15.45 |
15.50 |
15.15 |
15.37 |
23.2M |
| 2025-05-16 |
15.38 |
15.57 |
15.29 |
15.45 |
27.3M |
| 2025-05-15 |
16.21 |
16.21 |
15.53 |
15.62 |
41.1M |
| 2025-05-14 |
15.77 |
16.77 |
15.71 |
16.32 |
61.0M |
| 2025-05-13 |
16.09 |
16.37 |
15.78 |
15.90 |
40.6M |
| 2025-05-12 |
15.54 |
15.81 |
15.31 |
15.81 |
36.7M |
| 2025-05-09 |
16.22 |
16.22 |
15.22 |
15.31 |
51.2M |
| 2025-05-08 |
15.80 |
16.44 |
15.80 |
16.17 |
40.2M |
| 2025-05-07 |
16.95 |
17.25 |
15.94 |
16.21 |
67.1M |
| 2025-05-06 |
16.25 |
16.92 |
16.11 |
16.62 |
57.5M |
| 2025-04-30 |
15.50 |
16.25 |
15.38 |
16.09 |
65.8M |
| 2025-04-29 |
15.24 |
16.26 |
15.08 |
15.63 |
56.6M |
| 2025-04-28 |
15.96 |
16.40 |
15.45 |
15.45 |
57.8M |
| 2025-04-25 |
16.05 |
16.53 |
15.63 |
15.72 |
77.7M |
| 2025-04-24 |
17.59 |
17.94 |
16.02 |
16.09 |
127.7M |
| 2025-04-23 |
18.50 |
19.43 |
17.59 |
17.80 |
167.2M |
| 2025-04-22 |
17.48 |
17.66 |
16.90 |
17.66 |
72.5M |
| 2025-04-21 |
14.59 |
16.05 |
14.37 |
16.05 |
48.7M |
| 2025-04-18 |
14.81 |
15.29 |
14.48 |
14.59 |
33.4M |
| 2025-04-17 |
14.87 |
15.47 |
14.86 |
14.88 |
35.2M |
| 2025-04-16 |
15.51 |
15.73 |
14.60 |
14.86 |
49.9M |
| 2025-04-15 |
15.80 |
16.33 |
15.46 |
15.78 |
53.3M |
| 2025-04-14 |
15.60 |
16.14 |
15.40 |
15.46 |
50.1M |
| 2025-04-11 |
15.01 |
15.84 |
15.01 |
15.40 |
58.9M |
| 2025-04-10 |
14.50 |
15.92 |
14.50 |
15.19 |
85.3M |
| 2025-04-09 |
13.85 |
14.86 |
12.88 |
14.47 |
82.2M |
| 2025-04-08 |
14.32 |
15.12 |
14.31 |
14.31 |
90.0M |
| 2025-04-07 |
15.90 |
16.32 |
15.90 |
15.90 |
13.0M |
| 2025-04-03 |
16.96 |
18.16 |
16.88 |
17.67 |
119.3M |
| 2025-04-02 |
16.50 |
18.24 |
16.50 |
18.24 |
99.7M |
| 2025-04-01 |
16.39 |
17.48 |
15.75 |
16.58 |
132.8M |
| 2025-03-31 |
14.23 |
15.94 |
13.20 |
15.94 |
70.6M |
| 2025-03-28 |
15.17 |
15.33 |
14.38 |
14.49 |
51.9M |
| 2025-03-27 |
15.48 |
15.95 |
14.90 |
15.14 |
83.0M |
| 2025-03-26 |
14.30 |
16.08 |
14.23 |
16.08 |
107.2M |
| 2025-03-25 |
14.05 |
15.33 |
13.45 |
14.62 |
63.4M |
| 2025-03-24 |
14.54 |
14.86 |
13.75 |
14.20 |
42.8M |
| 2025-03-21 |
14.45 |
14.75 |
14.12 |
14.39 |
37.5M |
| 2025-03-20 |
13.96 |
15.17 |
13.75 |
14.45 |
51.2M |
| 2025-03-19 |
14.22 |
14.30 |
13.95 |
14.04 |
26.1M |
| 2025-03-18 |
13.88 |
14.81 |
13.88 |
14.22 |
44.3M |
| 2025-03-17 |
13.92 |
13.98 |
13.69 |
13.72 |
15.6M |
| 2025-03-14 |
13.49 |
14.11 |
13.34 |
13.92 |
24.0M |
| 2025-03-13 |
13.90 |
13.90 |
13.35 |
13.55 |
21.4M |
| 2025-03-12 |
13.89 |
14.11 |
13.81 |
13.95 |
17.4M |
| 2025-03-11 |
13.65 |
13.83 |
13.58 |
13.80 |
14.3M |
| 2025-03-10 |
14.10 |
14.13 |
13.75 |
13.90 |
15.6M |
| 2025-03-07 |
14.37 |
14.48 |
13.92 |
14.07 |
29.0M |
| 2025-03-06 |
13.80 |
14.47 |
13.78 |
14.33 |
35.4M |
| 2025-03-05 |
13.62 |
13.76 |
13.43 |
13.69 |
17.5M |
| 2025-03-04 |
13.20 |
13.70 |
13.17 |
13.67 |
18.3M |
| 2025-03-03 |
13.32 |
13.60 |
13.02 |
13.37 |
20.6M |
| 2025-02-28 |
14.06 |
14.16 |
13.17 |
13.23 |
34.4M |
| 2025-02-27 |
14.37 |
14.59 |
13.88 |
14.20 |
32.4M |
| 2025-02-26 |
14.43 |
14.50 |
14.17 |
14.44 |
28.5M |
| 2025-02-25 |
14.11 |
14.48 |
14.01 |
14.15 |
28.3M |
| 2025-02-24 |
14.60 |
14.74 |
14.31 |
14.45 |
39.0M |
| 2025-02-21 |
14.50 |
14.80 |
14.30 |
14.65 |
69.0M |
| 2025-02-20 |
14.20 |
15.47 |
14.20 |
14.82 |
97.5M |
| 2025-02-19 |
14.05 |
14.12 |
13.74 |
14.06 |
26.5M |
| 2025-02-18 |
14.52 |
14.64 |
13.75 |
13.80 |
39.4M |
| 2025-02-17 |
14.72 |
15.02 |
14.46 |
14.64 |
43.9M |
| 2025-02-14 |
14.15 |
14.96 |
13.97 |
14.82 |
52.8M |
| 2025-02-13 |
14.50 |
14.51 |
13.93 |
14.16 |
36.5M |
| 2025-02-12 |
14.08 |
14.64 |
14.06 |
14.45 |
40.2M |
| 2025-02-11 |
14.18 |
14.64 |
13.95 |
14.26 |
42.0M |
| 2025-02-10 |
13.78 |
14.40 |
13.57 |
14.40 |
47.6M |
| 2025-02-07 |
13.60 |
14.21 |
13.58 |
13.78 |
51.4M |
| 2025-02-06 |
13.70 |
13.70 |
13.25 |
13.69 |
42.9M |
| 2025-02-05 |
13.47 |
13.96 |
13.35 |
13.84 |
48.2M |
| 2025-01-27 |
12.85 |
13.45 |
12.66 |
13.12 |
53.8M |
| 2025-01-24 |
12.11 |
12.49 |
12.05 |
12.48 |
22.0M |
| 2025-01-23 |
12.40 |
12.67 |
12.14 |
12.16 |
23.6M |
| 2025-01-22 |
12.38 |
12.48 |
12.10 |
12.12 |
16.1M |
| 2025-01-21 |
12.58 |
12.73 |
12.35 |
12.50 |
17.6M |
| 2025-01-20 |
12.53 |
12.59 |
12.27 |
12.43 |
19.3M |
| 2025-01-17 |
12.19 |
12.41 |
12.10 |
12.29 |
20.9M |
| 2025-01-16 |
12.22 |
12.53 |
12.03 |
12.20 |
20.5M |
| 2025-01-15 |
12.14 |
12.30 |
12.03 |
12.17 |
21.6M |
| 2025-01-14 |
11.50 |
12.15 |
11.44 |
12.14 |
26.8M |
| 2025-01-13 |
11.24 |
11.44 |
10.92 |
11.38 |
15.0M |
| 2025-01-10 |
11.86 |
12.01 |
11.35 |
11.36 |
20.6M |
| 2025-01-09 |
11.79 |
12.04 |
11.70 |
11.91 |
21.4M |
| 2025-01-08 |
11.58 |
11.97 |
11.45 |
11.85 |
28.2M |
| 2025-01-07 |
11.35 |
11.72 |
11.31 |
11.71 |
24.2M |
| 2025-01-06 |
11.45 |
11.61 |
11.10 |
11.24 |
19.0M |
| 2025-01-03 |
12.32 |
12.45 |
11.43 |
11.45 |
28.5M |
| 2025-01-02 |
12.50 |
12.76 |
12.14 |
12.27 |
24.4M |