| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.83 |
16.39 |
15.70 |
16.07 |
8,219.6K |
| 09:35 |
16.06 |
16.21 |
16.02 |
16.18 |
2,630.7K |
| 09:40 |
16.17 |
16.28 |
16.10 |
16.28 |
2,288.8K |
| 09:45 |
16.28 |
16.28 |
16.07 |
16.07 |
2,031.3K |
| 09:50 |
16.06 |
16.14 |
16.00 |
16.06 |
2,167.0K |
| 09:55 |
16.05 |
16.20 |
16.05 |
16.20 |
1,379.2K |
| 10:00 |
16.20 |
16.42 |
16.20 |
16.38 |
3,528.3K |
| 10:05 |
16.38 |
16.75 |
16.25 |
16.75 |
5,606.8K |
| 10:10 |
16.75 |
16.76 |
16.57 |
16.64 |
4,546.4K |
| 10:15 |
16.63 |
16.66 |
16.50 |
16.60 |
2,029.9K |
| 10:20 |
16.56 |
16.67 |
16.56 |
16.58 |
1,370.3K |
| 10:25 |
16.58 |
16.75 |
16.57 |
16.73 |
1,949.9K |
| 10:30 |
16.80 |
16.82 |
16.70 |
16.77 |
2,300.7K |
| 10:35 |
16.75 |
16.93 |
16.71 |
16.88 |
3,460.7K |
| 10:40 |
16.81 |
16.82 |
16.60 |
16.60 |
2,128.0K |
| 10:45 |
16.58 |
16.68 |
16.58 |
16.63 |
1,162.3K |
| 10:50 |
16.62 |
16.70 |
16.55 |
16.66 |
1,014.6K |
| 10:55 |
16.67 |
16.81 |
16.62 |
16.80 |
1,057.8K |
| 11:00 |
16.79 |
16.84 |
16.70 |
16.70 |
948.3K |
| 11:05 |
16.71 |
16.71 |
16.60 |
16.65 |
668.3K |
| 11:10 |
16.64 |
16.68 |
16.62 |
16.65 |
513.8K |
| 11:15 |
16.65 |
16.82 |
16.64 |
16.82 |
874.4K |
| 11:20 |
16.82 |
17.43 |
16.75 |
17.43 |
4,609.9K |
| 11:25 |
17.43 |
17.43 |
17.13 |
17.14 |
3,563.0K |
| 11:30 |
17.14 |
17.14 |
17.14 |
17.14 |
3.9K |
| 13:00 |
17.14 |
17.18 |
16.91 |
17.00 |
1,076.7K |
| 13:05 |
17.01 |
17.20 |
17.00 |
17.14 |
1,161.0K |
| 13:10 |
17.11 |
17.11 |
17.01 |
17.06 |
632.2K |
| 13:15 |
17.06 |
17.14 |
17.01 |
17.03 |
734.5K |
| 13:20 |
17.03 |
17.07 |
17.02 |
17.07 |
431.1K |
| 13:25 |
17.08 |
17.08 |
17.00 |
17.00 |
646.8K |
| 13:30 |
16.98 |
16.99 |
16.90 |
16.92 |
1,079.3K |
| 13:35 |
16.93 |
16.93 |
16.76 |
16.87 |
1,220.1K |
| 13:40 |
16.87 |
16.87 |
16.77 |
16.83 |
551.1K |
| 13:45 |
16.83 |
16.86 |
16.75 |
16.86 |
822.5K |
| 13:50 |
16.87 |
16.88 |
16.78 |
16.88 |
444.6K |
| 13:55 |
16.89 |
16.90 |
16.78 |
16.85 |
634.5K |
| 14:00 |
16.85 |
17.03 |
16.80 |
16.91 |
1,010.3K |
| 14:05 |
16.88 |
16.91 |
16.82 |
16.84 |
445.1K |
| 14:10 |
16.84 |
16.90 |
16.76 |
16.88 |
981.9K |
| 14:15 |
16.88 |
16.89 |
16.72 |
16.77 |
1,231.0K |
| 14:20 |
16.76 |
16.91 |
16.76 |
16.91 |
671.0K |
| 14:25 |
16.92 |
17.00 |
16.80 |
17.00 |
1,122.4K |
| 14:30 |
17.00 |
17.05 |
16.88 |
16.89 |
1,361.3K |
| 14:35 |
16.89 |
16.98 |
16.86 |
16.95 |
1,222.0K |
| 14:40 |
16.95 |
17.19 |
16.95 |
17.19 |
2,731.9K |
| 14:45 |
17.18 |
17.19 |
16.95 |
16.99 |
2,195.4K |
| 14:50 |
17.00 |
17.01 |
16.96 |
17.00 |
2,151.5K |
| 14:55 |
16.99 |
17.02 |
16.99 |
17.01 |
1,738.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.91 |
17.44 |
15.68 |
17.01 |
87.0M |
| 2025-09-25 |
15.11 |
16.87 |
14.92 |
16.12 |
97.6M |
| 2025-09-24 |
14.72 |
15.89 |
14.50 |
15.34 |
60.6M |
| 2025-09-23 |
15.15 |
15.20 |
14.10 |
14.88 |
45.9M |
| 2025-09-22 |
15.78 |
15.80 |
14.53 |
14.86 |
72.5M |
| 2025-09-19 |
14.19 |
15.42 |
14.04 |
15.42 |
60.7M |
| 2025-09-18 |
14.18 |
14.78 |
13.69 |
14.02 |
46.7M |
| 2025-09-17 |
14.21 |
14.45 |
14.14 |
14.18 |
26.3M |
| 2025-09-16 |
14.60 |
14.78 |
14.20 |
14.33 |
37.6M |
| 2025-09-15 |
14.60 |
15.12 |
14.30 |
14.82 |
53.4M |
| 2025-09-12 |
15.50 |
15.63 |
14.65 |
14.71 |
75.2M |
| 2025-09-11 |
17.01 |
17.01 |
14.80 |
15.91 |
115.8M |
| 2025-09-10 |
14.21 |
15.63 |
14.21 |
15.63 |
25.6M |
| 2025-09-09 |
14.79 |
14.86 |
14.08 |
14.21 |
29.8M |
| 2025-09-08 |
15.34 |
15.70 |
14.70 |
14.87 |
40.0M |
| 2025-09-05 |
15.21 |
15.37 |
14.86 |
15.31 |
32.6M |
| 2025-09-04 |
15.74 |
16.17 |
14.80 |
15.05 |
45.1M |
| 2025-09-03 |
16.21 |
16.30 |
15.67 |
15.74 |
33.5M |
| 2025-09-02 |
17.09 |
17.20 |
15.99 |
16.16 |
41.7M |
| 2025-09-01 |
17.08 |
17.60 |
16.55 |
16.75 |
40.5M |
| 2025-08-29 |
17.28 |
17.75 |
16.89 |
17.08 |
50.1M |
| 2025-08-28 |
17.84 |
18.27 |
17.00 |
17.58 |
69.0M |
| 2025-08-27 |
17.90 |
19.38 |
17.71 |
18.30 |
95.4M |
| 2025-08-26 |
18.67 |
19.34 |
17.59 |
17.69 |
87.6M |
| 2025-08-25 |
21.00 |
21.00 |
18.27 |
19.13 |
106.0M |
| 2025-08-22 |
18.90 |
20.25 |
18.60 |
20.25 |
81.6M |
| 2025-08-21 |
18.25 |
19.60 |
18.01 |
19.19 |
90.8M |
| 2025-08-20 |
18.02 |
19.15 |
17.41 |
19.00 |
138.6M |
| 2025-08-19 |
18.25 |
18.25 |
17.01 |
18.25 |
115.0M |
| 2025-08-18 |
16.59 |
16.59 |
16.59 |
16.59 |
10.5M |
| 2025-08-15 |
13.70 |
15.08 |
13.68 |
15.08 |
66.3M |
| 2025-08-14 |
13.89 |
14.46 |
13.16 |
13.71 |
127.0M |
| 2025-08-13 |
13.16 |
13.16 |
12.71 |
13.16 |
63.2M |
| 2025-08-12 |
11.89 |
11.96 |
11.75 |
11.96 |
18.1M |
| 2025-08-11 |
9.91 |
10.87 |
9.86 |
10.87 |
33.9M |
| 2025-08-08 |
10.03 |
10.14 |
9.78 |
9.88 |
19.9M |
| 2025-08-07 |
10.43 |
10.47 |
10.07 |
10.07 |
23.2M |
| 2025-08-06 |
10.26 |
10.54 |
10.05 |
10.43 |
18.9M |
| 2025-08-05 |
10.40 |
10.48 |
10.23 |
10.31 |
15.2M |
| 2025-08-04 |
10.21 |
10.70 |
10.00 |
10.40 |
28.0M |
| 2025-08-01 |
10.40 |
10.54 |
10.17 |
10.32 |
16.9M |
| 2025-07-31 |
10.53 |
10.72 |
10.31 |
10.40 |
21.6M |
| 2025-07-30 |
10.98 |
11.03 |
10.58 |
10.62 |
20.8M |
| 2025-07-29 |
11.12 |
11.22 |
10.88 |
10.99 |
18.5M |
| 2025-07-28 |
11.54 |
11.58 |
10.84 |
11.22 |
32.0M |
| 2025-07-25 |
10.70 |
11.58 |
10.68 |
11.54 |
37.9M |
| 2025-07-24 |
10.68 |
10.80 |
10.59 |
10.74 |
14.4M |
| 2025-07-23 |
10.82 |
11.33 |
10.65 |
10.73 |
28.5M |
| 2025-07-22 |
11.03 |
11.05 |
10.70 |
10.82 |
22.5M |
| 2025-07-21 |
11.40 |
11.44 |
11.05 |
11.08 |
21.1M |
| 2025-07-18 |
11.37 |
11.54 |
11.07 |
11.16 |
15.5M |
| 2025-07-17 |
11.25 |
11.45 |
11.15 |
11.31 |
18.8M |
| 2025-07-16 |
11.28 |
11.66 |
11.11 |
11.15 |
24.0M |
| 2025-07-15 |
11.50 |
11.70 |
11.15 |
11.15 |
50.2M |
| 2025-07-14 |
11.67 |
12.42 |
11.67 |
12.39 |
30.8M |
| 2025-07-11 |
12.57 |
12.65 |
11.42 |
11.70 |
42.5M |
| 2025-07-10 |
12.88 |
12.99 |
12.45 |
12.58 |
25.5M |
| 2025-07-09 |
12.31 |
13.16 |
12.31 |
12.69 |
40.8M |
| 2025-07-08 |
12.40 |
12.70 |
12.20 |
12.40 |
51.0M |
| 2025-07-07 |
11.40 |
12.42 |
11.27 |
12.42 |
60.5M |
| 2025-07-04 |
11.29 |
11.43 |
11.04 |
11.29 |
20.5M |
| 2025-07-03 |
11.34 |
11.54 |
10.85 |
11.21 |
29.4M |
| 2025-07-02 |
11.20 |
11.79 |
11.20 |
11.30 |
48.5M |
| 2025-07-01 |
10.76 |
11.41 |
10.67 |
11.33 |
70.0M |
| 2025-06-30 |
9.44 |
10.37 |
9.44 |
10.37 |
22.3M |
| 2025-06-27 |
9.63 |
9.69 |
9.34 |
9.43 |
15.0M |
| 2025-06-26 |
9.85 |
9.98 |
9.55 |
9.61 |
17.4M |
| 2025-06-25 |
9.58 |
9.92 |
9.54 |
9.85 |
21.1M |
| 2025-06-24 |
8.86 |
9.69 |
8.82 |
9.64 |
27.4M |
| 2025-06-23 |
9.16 |
9.30 |
8.70 |
8.91 |
25.7M |
| 2025-06-20 |
8.39 |
9.45 |
8.29 |
9.16 |
44.6M |
| 2025-06-19 |
9.97 |
10.14 |
8.71 |
8.71 |
34.5M |
| 2025-06-18 |
10.44 |
10.63 |
9.59 |
9.68 |
36.2M |
| 2025-06-17 |
11.26 |
11.26 |
10.48 |
10.66 |
39.3M |
| 2025-06-13 |
10.32 |
10.46 |
10.14 |
10.24 |
6.6M |
| 2025-06-12 |
10.48 |
10.64 |
10.35 |
10.41 |
6.8M |
| 2025-06-11 |
10.40 |
10.67 |
10.30 |
10.48 |
9.5M |
| 2025-06-10 |
10.19 |
10.52 |
10.04 |
10.38 |
11.0M |
| 2025-06-09 |
10.44 |
10.49 |
10.08 |
10.16 |
10.8M |
| 2025-06-06 |
10.20 |
10.58 |
10.11 |
10.39 |
11.0M |
| 2025-06-05 |
10.18 |
10.27 |
9.98 |
10.11 |
10.7M |
| 2025-06-04 |
10.08 |
10.08 |
9.86 |
10.08 |
19.2M |
| 2025-06-03 |
8.91 |
9.60 |
8.91 |
9.60 |
11.7M |
| 2025-05-30 |
9.02 |
9.45 |
8.72 |
9.14 |
18.8M |
| 2025-05-29 |
9.51 |
9.60 |
9.18 |
9.18 |
12.7M |
| 2025-05-28 |
9.91 |
10.04 |
9.66 |
9.66 |
9.0M |
| 2025-05-27 |
10.20 |
10.25 |
9.90 |
9.99 |
7.4M |
| 2025-05-26 |
10.05 |
10.36 |
10.02 |
10.17 |
10.6M |
| 2025-05-23 |
10.15 |
10.18 |
9.75 |
9.90 |
18.8M |
| 2025-05-22 |
10.35 |
10.68 |
10.20 |
10.25 |
18.2M |
| 2025-05-21 |
10.32 |
10.49 |
9.89 |
10.28 |
17.8M |
| 2025-05-20 |
9.75 |
10.04 |
9.74 |
10.04 |
17.9M |
| 2025-05-19 |
9.27 |
9.56 |
9.14 |
9.56 |
14.1M |
| 2025-05-16 |
9.00 |
9.31 |
9.00 |
9.10 |
19.0M |
| 2025-05-15 |
8.99 |
9.47 |
8.99 |
9.47 |
18.7M |
| 2025-05-14 |
9.23 |
9.38 |
9.02 |
9.02 |
15.8M |
| 2025-05-13 |
9.51 |
9.70 |
9.26 |
9.49 |
16.0M |
| 2025-05-12 |
9.60 |
9.74 |
9.34 |
9.60 |
18.2M |
| 2025-05-09 |
9.27 |
9.73 |
8.99 |
9.49 |
30.3M |
| 2025-05-08 |
9.01 |
9.27 |
8.98 |
9.27 |
16.8M |
| 2025-05-07 |
8.33 |
8.83 |
8.33 |
8.83 |
17.5M |
| 2025-05-06 |
9.09 |
9.28 |
8.41 |
8.41 |
45.6M |
| 2025-04-30 |
8.85 |
8.85 |
8.51 |
8.85 |
39.0M |
| 2025-04-29 |
8.19 |
8.43 |
8.12 |
8.43 |
19.1M |
| 2025-04-28 |
8.63 |
8.63 |
7.83 |
8.03 |
53.7M |
| 2025-04-25 |
8.22 |
8.22 |
8.22 |
8.22 |
4.2M |
| 2025-04-24 |
7.83 |
7.83 |
7.83 |
7.83 |
1.1M |
| 2025-04-23 |
7.46 |
7.46 |
7.46 |
7.46 |
0.4M |
| 2025-04-22 |
7.10 |
7.10 |
7.10 |
7.10 |
0.9M |
| 2025-04-21 |
6.67 |
6.76 |
6.45 |
6.76 |
15.8M |
| 2025-04-18 |
6.09 |
6.44 |
6.09 |
6.44 |
24.4M |
| 2025-04-17 |
6.10 |
6.38 |
6.09 |
6.13 |
29.0M |
| 2025-04-16 |
7.00 |
7.06 |
6.41 |
6.41 |
28.6M |
| 2025-04-15 |
6.60 |
6.72 |
6.46 |
6.72 |
10.0M |
| 2025-04-14 |
6.26 |
6.44 |
6.26 |
6.40 |
8.3M |
| 2025-04-11 |
6.20 |
6.39 |
6.15 |
6.22 |
6.3M |
| 2025-04-10 |
6.27 |
6.39 |
6.20 |
6.27 |
8.1M |
| 2025-04-09 |
5.97 |
6.20 |
5.70 |
6.15 |
11.4M |
| 2025-04-08 |
5.98 |
6.29 |
5.98 |
5.98 |
16.6M |
| 2025-04-07 |
6.40 |
6.59 |
6.29 |
6.29 |
13.4M |
| 2025-04-03 |
6.41 |
6.85 |
6.40 |
6.62 |
15.1M |
| 2025-04-02 |
6.57 |
6.57 |
6.48 |
6.55 |
21.6M |
| 2025-04-01 |
6.30 |
6.42 |
6.22 |
6.26 |
10.5M |
| 2025-03-31 |
6.25 |
6.65 |
6.13 |
6.28 |
24.3M |
| 2025-03-28 |
5.93 |
6.55 |
5.93 |
6.45 |
31.5M |
| 2025-03-27 |
6.24 |
6.24 |
6.24 |
6.24 |
3.8M |
| 2025-03-26 |
6.55 |
6.63 |
6.38 |
6.57 |
28.8M |
| 2025-03-25 |
5.90 |
6.31 |
5.80 |
6.31 |
25.1M |
| 2025-03-24 |
5.74 |
6.01 |
5.57 |
6.01 |
34.5M |
| 2025-03-21 |
5.90 |
6.15 |
5.72 |
5.72 |
31.9M |
| 2025-03-20 |
6.30 |
6.32 |
5.85 |
6.02 |
56.0M |
| 2025-03-19 |
6.02 |
6.02 |
6.02 |
6.02 |
7.8M |
| 2025-03-18 |
5.40 |
5.73 |
5.22 |
5.73 |
50.0M |
| 2025-03-17 |
5.46 |
5.46 |
5.46 |
5.46 |
7.7M |
| 2025-03-14 |
5.20 |
5.20 |
5.20 |
5.20 |
2.3M |
| 2025-03-13 |
4.95 |
4.95 |
4.95 |
4.95 |
4.6M |
| 2025-03-12 |
4.71 |
4.71 |
4.71 |
4.71 |
1.0M |
| 2025-03-11 |
4.49 |
4.49 |
4.49 |
4.49 |
1.1M |
| 2025-03-10 |
4.28 |
4.28 |
4.28 |
4.28 |
12.8M |
| 2025-03-07 |
4.08 |
4.08 |
4.08 |
4.08 |
0.5M |
| 2025-03-06 |
3.89 |
3.89 |
3.89 |
3.89 |
0.8M |
| 2025-03-05 |
3.52 |
3.70 |
3.52 |
3.70 |
24.9M |
| 2025-03-04 |
3.52 |
3.52 |
3.52 |
3.52 |
7.1M |
| 2025-03-03 |
3.71 |
3.78 |
3.71 |
3.71 |
13.0M |
| 2025-02-28 |
4.11 |
4.21 |
3.91 |
3.91 |
23.7M |
| 2025-02-27 |
4.08 |
4.22 |
4.08 |
4.12 |
33.5M |
| 2025-02-26 |
4.29 |
4.37 |
4.29 |
4.29 |
12.6M |
| 2025-02-25 |
4.76 |
5.00 |
4.52 |
4.52 |
27.2M |
| 2025-02-24 |
4.85 |
4.98 |
4.70 |
4.76 |
13.8M |
| 2025-02-21 |
5.00 |
5.13 |
4.92 |
4.95 |
13.2M |
| 2025-02-20 |
5.25 |
5.29 |
5.00 |
5.01 |
13.3M |
| 2025-02-19 |
5.35 |
5.44 |
5.18 |
5.26 |
7.7M |
| 2025-02-18 |
5.30 |
5.47 |
5.26 |
5.35 |
14.8M |
| 2025-02-17 |
5.20 |
5.25 |
4.98 |
5.25 |
19.7M |
| 2025-02-14 |
4.75 |
5.00 |
4.70 |
5.00 |
10.6M |
| 2025-02-13 |
4.76 |
4.94 |
4.76 |
4.76 |
23.8M |
| 2025-02-12 |
4.73 |
5.18 |
4.71 |
5.01 |
36.3M |
| 2025-02-11 |
4.96 |
4.96 |
4.96 |
4.96 |
3.0M |
| 2025-02-10 |
5.41 |
5.46 |
5.22 |
5.22 |
8.0M |
| 2025-02-07 |
4.97 |
5.49 |
4.97 |
5.49 |
12.2M |
| 2025-02-06 |
5.23 |
5.23 |
5.23 |
5.23 |
1.4M |
| 2025-02-05 |
5.50 |
5.50 |
5.50 |
5.50 |
3.1M |
| 2025-01-27 |
6.10 |
6.28 |
5.79 |
5.79 |
9.1M |
| 2025-01-24 |
6.36 |
6.36 |
6.09 |
6.09 |
14.2M |
| 2025-01-23 |
6.69 |
6.69 |
6.40 |
6.41 |
6.5M |
| 2025-01-22 |
6.50 |
6.77 |
6.40 |
6.66 |
7.9M |
| 2025-01-21 |
6.42 |
6.55 |
6.31 |
6.50 |
5.5M |
| 2025-01-20 |
6.52 |
6.52 |
6.24 |
6.45 |
5.2M |
| 2025-01-17 |
6.59 |
6.70 |
6.40 |
6.40 |
11.3M |
| 2025-01-16 |
6.70 |
6.88 |
6.62 |
6.74 |
6.0M |
| 2025-01-15 |
6.80 |
6.80 |
6.60 |
6.62 |
5.1M |
| 2025-01-14 |
6.83 |
6.85 |
6.55 |
6.71 |
10.1M |
| 2025-01-13 |
6.82 |
7.07 |
6.76 |
6.79 |
12.9M |
| 2025-01-10 |
6.45 |
6.77 |
6.40 |
6.77 |
11.1M |
| 2025-01-09 |
6.44 |
6.53 |
6.31 |
6.45 |
4.5M |
| 2025-01-08 |
6.38 |
6.55 |
6.25 |
6.42 |
5.1M |
| 2025-01-07 |
6.45 |
6.50 |
6.22 |
6.37 |
6.6M |
| 2025-01-06 |
6.39 |
6.52 |
6.17 |
6.50 |
11.8M |
| 2025-01-03 |
6.00 |
6.21 |
5.91 |
6.21 |
5.2M |
| 2025-01-02 |
5.95 |
6.14 |
5.91 |
5.91 |
13.0M |