| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.80 |
15.82 |
15.76 |
15.80 |
89.5K |
| 09:35 |
15.77 |
15.83 |
15.66 |
15.68 |
87.3K |
| 09:40 |
15.67 |
15.68 |
15.56 |
15.57 |
88.9K |
| 09:45 |
15.56 |
15.60 |
15.56 |
15.59 |
80.5K |
| 09:50 |
15.58 |
15.58 |
15.53 |
15.55 |
102.7K |
| 09:55 |
15.55 |
15.55 |
15.50 |
15.50 |
138.3K |
| 10:00 |
15.50 |
15.51 |
15.44 |
15.46 |
147.4K |
| 10:05 |
15.46 |
15.46 |
15.39 |
15.39 |
66.8K |
| 10:10 |
15.39 |
15.40 |
15.33 |
15.39 |
112.7K |
| 10:15 |
15.39 |
15.40 |
15.32 |
15.32 |
58.4K |
| 10:20 |
15.32 |
15.33 |
15.27 |
15.27 |
106.1K |
| 10:25 |
15.26 |
15.26 |
15.19 |
15.21 |
87.3K |
| 10:30 |
15.21 |
15.22 |
15.17 |
15.20 |
71.7K |
| 10:35 |
15.20 |
15.26 |
15.19 |
15.21 |
64.0K |
| 10:40 |
15.23 |
15.28 |
15.17 |
15.25 |
45.0K |
| 10:45 |
15.28 |
15.28 |
15.23 |
15.28 |
24.9K |
| 10:50 |
15.26 |
15.33 |
15.26 |
15.33 |
73.5K |
| 10:55 |
15.34 |
15.39 |
15.31 |
15.39 |
77.6K |
| 11:00 |
15.37 |
15.40 |
15.37 |
15.37 |
55.9K |
| 11:05 |
15.38 |
15.44 |
15.38 |
15.40 |
65.2K |
| 11:10 |
15.40 |
15.46 |
15.38 |
15.38 |
38.7K |
| 11:15 |
15.37 |
15.47 |
15.36 |
15.47 |
63.4K |
| 11:20 |
15.47 |
15.47 |
15.37 |
15.38 |
59.6K |
| 11:25 |
15.38 |
15.38 |
15.34 |
15.35 |
34.0K |
| 13:00 |
15.35 |
15.35 |
15.30 |
15.33 |
30.9K |
| 13:05 |
15.33 |
15.42 |
15.30 |
15.42 |
37.9K |
| 13:10 |
15.42 |
15.50 |
15.42 |
15.50 |
61.0K |
| 13:15 |
15.49 |
15.49 |
15.45 |
15.46 |
23.3K |
| 13:20 |
15.45 |
15.48 |
15.42 |
15.47 |
33.2K |
| 13:25 |
15.47 |
15.53 |
15.47 |
15.52 |
29.6K |
| 13:30 |
15.52 |
15.54 |
15.48 |
15.51 |
27.9K |
| 13:35 |
15.51 |
15.51 |
15.47 |
15.47 |
28.0K |
| 13:40 |
15.47 |
15.48 |
15.46 |
15.46 |
16.1K |
| 13:45 |
15.45 |
15.47 |
15.45 |
15.47 |
6.6K |
| 13:50 |
15.46 |
15.53 |
15.45 |
15.53 |
12.7K |
| 13:55 |
15.53 |
15.55 |
15.49 |
15.53 |
28.4K |
| 14:00 |
15.52 |
15.55 |
15.49 |
15.50 |
39.1K |
| 14:05 |
15.51 |
15.51 |
15.48 |
15.48 |
23.7K |
| 14:10 |
15.48 |
15.49 |
15.45 |
15.47 |
11.5K |
| 14:15 |
15.47 |
15.53 |
15.47 |
15.52 |
64.7K |
| 14:20 |
15.53 |
15.54 |
15.50 |
15.54 |
18.8K |
| 14:25 |
15.54 |
15.62 |
15.54 |
15.62 |
55.4K |
| 14:30 |
15.63 |
15.64 |
15.60 |
15.61 |
32.7K |
| 14:35 |
15.61 |
15.62 |
15.57 |
15.59 |
28.8K |
| 14:40 |
15.58 |
15.61 |
15.56 |
15.58 |
38.0K |
| 14:45 |
15.58 |
15.62 |
15.58 |
15.61 |
19.0K |
| 14:50 |
15.61 |
15.61 |
15.59 |
15.59 |
24.5K |
| 14:55 |
15.59 |
15.60 |
15.58 |
15.60 |
16.8K |
| 15:40 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
16.00 |
16.13 |
15.83 |
15.95 |
1.4M |
| 2025-09-29 |
15.88 |
16.08 |
15.66 |
16.04 |
1.6M |
| 2025-09-26 |
15.81 |
15.98 |
15.65 |
15.90 |
1.5M |
| 2025-09-25 |
15.90 |
16.10 |
15.78 |
15.82 |
1.6M |
| 2025-09-24 |
15.54 |
15.97 |
15.14 |
15.90 |
2.2M |
| 2025-09-23 |
15.80 |
15.83 |
15.17 |
15.60 |
2.6M |
| 2025-09-22 |
15.99 |
16.02 |
15.78 |
15.84 |
1.6M |
| 2025-09-19 |
16.20 |
16.27 |
15.82 |
15.93 |
2.1M |
| 2025-09-18 |
16.45 |
16.50 |
16.05 |
16.21 |
2.4M |
| 2025-09-17 |
16.55 |
16.65 |
16.40 |
16.44 |
1.8M |
| 2025-09-16 |
16.46 |
16.56 |
16.36 |
16.52 |
2.3M |
| 2025-09-15 |
16.49 |
16.58 |
16.40 |
16.45 |
1.9M |
| 2025-09-12 |
16.72 |
16.72 |
16.48 |
16.49 |
2.2M |
| 2025-09-11 |
16.49 |
16.70 |
16.38 |
16.68 |
2.9M |
| 2025-09-10 |
16.38 |
16.55 |
16.34 |
16.50 |
2.1M |
| 2025-09-09 |
16.49 |
16.80 |
16.28 |
16.38 |
3.3M |
| 2025-09-08 |
16.30 |
16.50 |
16.26 |
16.49 |
2.2M |
| 2025-09-05 |
15.98 |
16.29 |
15.91 |
16.29 |
2.5M |
| 2025-09-04 |
15.65 |
16.21 |
15.65 |
16.00 |
3.5M |
| 2025-09-03 |
16.24 |
16.24 |
15.88 |
15.88 |
2.2M |
| 2025-09-02 |
16.42 |
16.50 |
16.01 |
16.13 |
2.7M |
| 2025-09-01 |
16.18 |
16.56 |
16.11 |
16.40 |
3.1M |
| 2025-08-29 |
16.09 |
16.28 |
16.09 |
16.17 |
2.2M |
| 2025-08-28 |
16.17 |
16.44 |
15.81 |
16.15 |
4.1M |
| 2025-08-27 |
16.56 |
16.56 |
16.00 |
16.01 |
3.8M |
| 2025-08-26 |
16.55 |
16.67 |
16.43 |
16.55 |
3.2M |
| 2025-08-25 |
16.42 |
16.68 |
16.40 |
16.50 |
3.7M |
| 2025-08-22 |
16.38 |
16.47 |
16.30 |
16.42 |
2.5M |
| 2025-08-21 |
16.50 |
16.53 |
16.38 |
16.43 |
1.9M |
| 2025-08-20 |
16.38 |
16.45 |
16.31 |
16.45 |
2.1M |
| 2025-08-19 |
16.34 |
16.57 |
16.21 |
16.43 |
2.8M |
| 2025-08-18 |
16.39 |
16.50 |
16.24 |
16.34 |
2.6M |
| 2025-08-15 |
16.12 |
16.26 |
16.04 |
16.21 |
2.4M |
| 2025-08-14 |
16.48 |
16.48 |
16.02 |
16.04 |
2.9M |
| 2025-08-13 |
16.64 |
16.64 |
16.40 |
16.44 |
2.4M |
| 2025-08-12 |
16.74 |
16.74 |
16.52 |
16.60 |
2.3M |
| 2025-08-11 |
16.65 |
16.79 |
16.48 |
16.68 |
2.7M |
| 2025-08-08 |
16.36 |
16.62 |
16.18 |
16.60 |
3.5M |
| 2025-08-07 |
16.46 |
16.50 |
16.32 |
16.32 |
2.2M |
| 2025-08-06 |
16.36 |
16.40 |
16.26 |
16.35 |
2.2M |
| 2025-08-05 |
16.37 |
16.51 |
16.32 |
16.36 |
2.4M |
| 2025-08-04 |
16.25 |
16.43 |
16.06 |
16.35 |
2.8M |
| 2025-08-01 |
15.91 |
16.38 |
15.85 |
16.34 |
4.0M |
| 2025-07-31 |
16.10 |
16.30 |
15.79 |
15.82 |
3.3M |
| 2025-07-30 |
16.26 |
16.35 |
16.06 |
16.15 |
2.6M |
| 2025-07-29 |
16.33 |
16.36 |
16.05 |
16.22 |
2.4M |
| 2025-07-28 |
16.26 |
16.37 |
16.18 |
16.34 |
2.3M |
| 2025-07-25 |
16.53 |
16.53 |
16.18 |
16.25 |
3.5M |
| 2025-07-24 |
16.48 |
16.52 |
16.22 |
16.45 |
4.2M |
| 2025-07-23 |
16.86 |
16.86 |
16.22 |
16.26 |
7.0M |
| 2025-07-22 |
16.10 |
17.15 |
16.01 |
16.60 |
10.0M |
| 2025-07-21 |
15.75 |
16.09 |
15.74 |
15.99 |
3.7M |
| 2025-07-18 |
15.65 |
15.70 |
15.51 |
15.65 |
2.0M |
| 2025-07-17 |
15.60 |
15.72 |
15.57 |
15.62 |
2.6M |
| 2025-07-16 |
15.81 |
16.00 |
15.66 |
15.68 |
4.5M |
| 2025-07-15 |
15.70 |
16.55 |
15.68 |
15.95 |
6.5M |
| 2025-07-14 |
15.42 |
16.08 |
15.41 |
15.80 |
4.1M |
| 2025-07-11 |
15.65 |
15.69 |
15.38 |
15.42 |
2.2M |
| 2025-07-10 |
15.62 |
15.69 |
15.42 |
15.64 |
2.8M |
| 2025-07-09 |
15.40 |
15.83 |
15.33 |
15.60 |
4.5M |
| 2025-07-08 |
15.28 |
15.38 |
15.16 |
15.37 |
2.6M |
| 2025-07-07 |
15.40 |
15.55 |
15.40 |
15.54 |
2.1M |
| 2025-07-04 |
15.50 |
15.54 |
15.42 |
15.43 |
1.7M |
| 2025-07-03 |
15.55 |
15.60 |
15.41 |
15.50 |
2.0M |
| 2025-07-02 |
15.46 |
15.60 |
15.40 |
15.60 |
2.0M |
| 2025-07-01 |
15.45 |
15.59 |
15.40 |
15.47 |
2.1M |
| 2025-06-30 |
15.55 |
15.55 |
15.32 |
15.49 |
2.8M |
| 2025-06-27 |
15.22 |
15.58 |
15.15 |
15.50 |
4.1M |
| 2025-06-26 |
15.19 |
15.28 |
15.09 |
15.14 |
1.9M |
| 2025-06-25 |
15.41 |
15.42 |
15.11 |
15.20 |
2.4M |
| 2025-06-24 |
14.86 |
15.73 |
14.86 |
15.34 |
4.3M |
| 2025-06-23 |
14.62 |
14.91 |
14.50 |
14.86 |
1.7M |
| 2025-06-20 |
14.74 |
14.83 |
14.57 |
14.64 |
1.2M |
| 2025-06-19 |
14.90 |
14.98 |
14.62 |
14.64 |
1.6M |
| 2025-06-18 |
14.98 |
15.04 |
14.83 |
14.92 |
1.3M |
| 2025-06-17 |
15.20 |
15.20 |
15.03 |
15.07 |
1.6M |
| 2025-06-16 |
14.99 |
15.22 |
14.74 |
15.15 |
2.8M |
| 2025-06-13 |
14.95 |
15.22 |
14.88 |
14.91 |
3.3M |
| 2025-06-12 |
14.94 |
15.00 |
14.90 |
14.96 |
1.2M |
| 2025-06-11 |
14.93 |
15.06 |
14.90 |
14.97 |
1.3M |
| 2025-06-10 |
15.01 |
15.15 |
14.88 |
14.97 |
2.4M |
| 2025-06-09 |
14.90 |
15.02 |
14.84 |
15.00 |
1.8M |
| 2025-06-06 |
14.80 |
14.89 |
14.78 |
14.82 |
1.2M |
| 2025-06-05 |
14.98 |
14.99 |
14.79 |
14.79 |
1.7M |
| 2025-06-04 |
14.86 |
15.03 |
14.80 |
14.98 |
2.1M |
| 2025-06-03 |
14.57 |
14.85 |
14.56 |
14.85 |
2.5M |
| 2025-05-30 |
14.65 |
14.79 |
14.58 |
14.68 |
2.2M |
| 2025-05-29 |
14.28 |
14.65 |
14.28 |
14.65 |
2.1M |
| 2025-05-28 |
14.37 |
14.54 |
14.35 |
14.38 |
0.9M |
| 2025-05-27 |
14.41 |
14.45 |
14.36 |
14.45 |
0.8M |
| 2025-05-26 |
14.21 |
14.43 |
14.18 |
14.38 |
0.9M |
| 2025-05-23 |
14.37 |
14.46 |
14.16 |
14.21 |
1.2M |
| 2025-05-22 |
14.45 |
14.59 |
14.30 |
14.34 |
1.2M |
| 2025-05-21 |
14.56 |
14.64 |
14.46 |
14.49 |
1.3M |
| 2025-05-20 |
14.41 |
14.64 |
14.41 |
14.59 |
2.3M |
| 2025-05-19 |
14.26 |
14.47 |
14.20 |
14.45 |
1.7M |
| 2025-05-16 |
14.32 |
14.58 |
14.25 |
14.25 |
1.5M |
| 2025-05-15 |
14.13 |
14.25 |
14.09 |
14.24 |
1.1M |
| 2025-05-14 |
14.23 |
14.25 |
14.07 |
14.14 |
1.2M |
| 2025-05-13 |
14.27 |
14.40 |
14.19 |
14.26 |
1.4M |
| 2025-05-12 |
14.35 |
14.35 |
14.17 |
14.24 |
1.3M |
| 2025-05-09 |
14.22 |
14.29 |
14.11 |
14.22 |
2.0M |
| 2025-05-08 |
14.08 |
14.23 |
14.01 |
14.21 |
2.2M |
| 2025-05-07 |
14.05 |
14.15 |
14.00 |
14.10 |
1.6M |
| 2025-05-06 |
13.72 |
13.94 |
13.72 |
13.94 |
1.4M |
| 2025-04-30 |
13.77 |
13.83 |
13.70 |
13.72 |
1.3M |
| 2025-04-29 |
13.40 |
13.75 |
13.40 |
13.74 |
1.5M |
| 2025-04-28 |
13.69 |
13.69 |
13.33 |
13.40 |
1.3M |
| 2025-04-25 |
13.65 |
13.70 |
13.54 |
13.67 |
1.1M |
| 2025-04-24 |
13.75 |
13.77 |
13.51 |
13.62 |
1.6M |
| 2025-04-23 |
13.58 |
13.74 |
13.55 |
13.72 |
1.7M |
| 2025-04-22 |
13.43 |
13.76 |
13.35 |
13.56 |
2.7M |
| 2025-04-21 |
13.37 |
13.45 |
13.28 |
13.44 |
0.9M |
| 2025-04-18 |
13.36 |
13.47 |
13.20 |
13.36 |
1.1M |
| 2025-04-17 |
13.20 |
13.51 |
13.14 |
13.42 |
1.5M |
| 2025-04-16 |
13.38 |
13.38 |
13.04 |
13.23 |
1.3M |
| 2025-04-15 |
13.26 |
13.63 |
13.24 |
13.35 |
1.2M |
| 2025-04-14 |
13.19 |
13.44 |
13.19 |
13.30 |
1.5M |
| 2025-04-11 |
13.22 |
13.25 |
13.10 |
13.13 |
1.7M |
| 2025-04-10 |
13.28 |
13.32 |
13.13 |
13.19 |
2.0M |
| 2025-04-09 |
12.52 |
13.10 |
12.12 |
12.98 |
2.3M |
| 2025-04-08 |
12.35 |
12.81 |
12.35 |
12.69 |
2.4M |
| 2025-04-07 |
13.60 |
13.68 |
12.06 |
12.20 |
3.9M |
| 2025-04-03 |
14.03 |
14.24 |
13.97 |
14.20 |
1.5M |
| 2025-04-02 |
14.02 |
14.15 |
14.00 |
14.12 |
1.1M |
| 2025-04-01 |
13.92 |
14.12 |
13.82 |
14.07 |
1.7M |
| 2025-03-31 |
13.81 |
13.82 |
13.55 |
13.67 |
1.3M |
| 2025-03-28 |
13.89 |
14.06 |
13.78 |
13.81 |
1.0M |
| 2025-03-27 |
14.15 |
14.15 |
13.81 |
13.99 |
1.5M |
| 2025-03-26 |
13.92 |
14.18 |
13.80 |
14.16 |
1.7M |
| 2025-03-25 |
13.94 |
14.00 |
13.66 |
13.93 |
1.9M |
| 2025-03-24 |
14.49 |
14.49 |
13.77 |
13.97 |
3.1M |
| 2025-03-21 |
14.50 |
14.62 |
14.31 |
14.44 |
2.5M |
| 2025-03-20 |
14.70 |
14.70 |
14.51 |
14.55 |
1.3M |
| 2025-03-19 |
14.74 |
14.74 |
14.55 |
14.63 |
1.5M |
| 2025-03-18 |
14.73 |
14.75 |
14.63 |
14.71 |
1.3M |
| 2025-03-17 |
14.70 |
14.73 |
14.59 |
14.73 |
1.8M |
| 2025-03-14 |
14.47 |
14.62 |
14.40 |
14.62 |
1.9M |
| 2025-03-13 |
14.49 |
14.55 |
14.27 |
14.49 |
2.0M |
| 2025-03-12 |
14.58 |
14.58 |
14.44 |
14.49 |
1.5M |
| 2025-03-11 |
14.35 |
14.60 |
14.30 |
14.55 |
1.7M |
| 2025-03-10 |
14.34 |
14.65 |
14.34 |
14.51 |
2.8M |
| 2025-03-07 |
14.36 |
14.38 |
14.23 |
14.28 |
1.4M |
| 2025-03-06 |
14.19 |
14.37 |
14.12 |
14.36 |
2.1M |
| 2025-03-05 |
14.41 |
14.42 |
14.05 |
14.15 |
2.0M |
| 2025-03-04 |
14.16 |
14.40 |
14.09 |
14.38 |
1.8M |
| 2025-03-03 |
14.33 |
14.65 |
14.26 |
14.32 |
3.6M |
| 2025-02-28 |
14.24 |
14.88 |
14.22 |
14.41 |
5.3M |
| 2025-02-27 |
14.20 |
14.24 |
14.04 |
14.21 |
1.8M |
| 2025-02-26 |
14.11 |
14.22 |
14.11 |
14.19 |
1.4M |
| 2025-02-25 |
14.18 |
14.23 |
14.11 |
14.11 |
1.3M |
| 2025-02-24 |
14.05 |
14.25 |
14.04 |
14.25 |
2.1M |
| 2025-02-21 |
14.14 |
14.19 |
13.98 |
14.12 |
1.6M |
| 2025-02-20 |
14.08 |
14.18 |
14.05 |
14.17 |
1.0M |
| 2025-02-19 |
13.98 |
14.17 |
13.95 |
14.12 |
1.1M |
| 2025-02-18 |
14.08 |
14.22 |
13.84 |
13.91 |
1.1M |
| 2025-02-17 |
14.05 |
14.21 |
14.05 |
14.16 |
1.1M |
| 2025-02-14 |
14.06 |
14.11 |
14.02 |
14.05 |
1.0M |
| 2025-02-13 |
14.15 |
14.22 |
14.05 |
14.05 |
1.1M |
| 2025-02-12 |
14.09 |
14.24 |
14.06 |
14.19 |
1.1M |
| 2025-02-11 |
14.14 |
14.15 |
13.99 |
14.05 |
0.9M |
| 2025-02-10 |
14.02 |
14.14 |
13.98 |
14.12 |
1.2M |
| 2025-02-07 |
13.93 |
14.09 |
13.87 |
14.00 |
1.5M |
| 2025-02-06 |
13.73 |
13.92 |
13.62 |
13.92 |
1.3M |
| 2025-02-05 |
13.69 |
13.76 |
13.64 |
13.74 |
0.8M |
| 2025-01-27 |
13.60 |
13.80 |
13.54 |
13.65 |
1.1M |
| 2025-01-24 |
13.53 |
13.61 |
13.41 |
13.59 |
1.2M |
| 2025-01-23 |
13.53 |
13.72 |
13.52 |
13.52 |
1.4M |
| 2025-01-22 |
13.47 |
13.61 |
13.46 |
13.53 |
0.7M |
| 2025-01-21 |
13.75 |
13.75 |
13.45 |
13.54 |
1.0M |
| 2025-01-20 |
13.60 |
13.75 |
13.56 |
13.63 |
1.1M |
| 2025-01-17 |
13.59 |
13.64 |
13.48 |
13.60 |
0.7M |
| 2025-01-16 |
13.60 |
13.77 |
13.50 |
13.60 |
1.0M |
| 2025-01-15 |
13.67 |
13.68 |
13.53 |
13.62 |
1.0M |
| 2025-01-14 |
13.44 |
13.68 |
13.38 |
13.68 |
1.7M |
| 2025-01-13 |
13.17 |
13.37 |
12.96 |
13.30 |
1.0M |
| 2025-01-10 |
13.45 |
13.48 |
13.15 |
13.19 |
0.9M |
| 2025-01-09 |
13.51 |
13.55 |
13.41 |
13.45 |
0.7M |
| 2025-01-08 |
13.54 |
13.57 |
13.20 |
13.46 |
1.2M |
| 2025-01-07 |
13.48 |
13.57 |
13.32 |
13.54 |
1.1M |
| 2025-01-06 |
13.37 |
13.50 |
13.02 |
13.42 |
1.1M |
| 2025-01-03 |
13.86 |
13.91 |
13.29 |
13.30 |
1.4M |
| 2025-01-02 |
13.99 |
14.18 |
13.71 |
13.80 |
1.3M |