| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.31 |
15.45 |
15.31 |
15.43 |
297.2K |
| 09:35 |
15.43 |
15.49 |
15.41 |
15.42 |
196.4K |
| 09:40 |
15.41 |
15.49 |
15.41 |
15.48 |
180.9K |
| 09:45 |
15.48 |
15.49 |
15.43 |
15.46 |
83.3K |
| 09:50 |
15.45 |
15.49 |
15.42 |
15.49 |
115.0K |
| 09:55 |
15.49 |
15.63 |
15.46 |
15.63 |
378.1K |
| 10:00 |
15.66 |
15.96 |
15.65 |
15.79 |
1,398.4K |
| 10:05 |
15.78 |
15.78 |
15.70 |
15.71 |
307.9K |
| 10:10 |
15.70 |
15.87 |
15.69 |
15.85 |
413.2K |
| 10:15 |
15.82 |
15.90 |
15.75 |
15.81 |
371.1K |
| 10:20 |
15.80 |
15.84 |
15.76 |
15.83 |
157.6K |
| 10:25 |
15.83 |
15.84 |
15.75 |
15.75 |
90.8K |
| 10:30 |
15.76 |
15.77 |
15.72 |
15.75 |
60.8K |
| 10:35 |
15.75 |
15.76 |
15.73 |
15.73 |
68.3K |
| 10:40 |
15.74 |
15.74 |
15.68 |
15.72 |
93.9K |
| 10:45 |
15.71 |
15.72 |
15.69 |
15.70 |
63.1K |
| 10:50 |
15.70 |
15.74 |
15.69 |
15.71 |
70.1K |
| 10:55 |
15.72 |
15.74 |
15.69 |
15.69 |
134.8K |
| 11:00 |
15.69 |
15.75 |
15.68 |
15.71 |
105.6K |
| 11:05 |
15.74 |
15.74 |
15.70 |
15.71 |
73.7K |
| 11:10 |
15.72 |
15.72 |
15.65 |
15.67 |
126.4K |
| 11:15 |
15.67 |
15.68 |
15.64 |
15.68 |
55.2K |
| 11:20 |
15.67 |
15.67 |
15.64 |
15.64 |
49.9K |
| 11:25 |
15.65 |
15.65 |
15.63 |
15.65 |
82.1K |
| 13:00 |
15.66 |
16.25 |
15.66 |
16.25 |
2,403.5K |
| 13:05 |
16.20 |
16.52 |
16.17 |
16.20 |
2,170.5K |
| 13:10 |
16.20 |
16.29 |
16.13 |
16.15 |
1,079.5K |
| 13:15 |
16.16 |
16.20 |
16.05 |
16.13 |
532.3K |
| 13:20 |
16.13 |
16.29 |
16.12 |
16.29 |
683.2K |
| 13:25 |
16.33 |
16.35 |
16.21 |
16.22 |
368.6K |
| 13:30 |
16.20 |
16.24 |
16.17 |
16.23 |
309.3K |
| 13:35 |
16.23 |
16.23 |
16.16 |
16.16 |
117.7K |
| 13:40 |
16.15 |
16.29 |
16.14 |
16.26 |
466.7K |
| 13:45 |
16.23 |
16.30 |
16.19 |
16.22 |
236.1K |
| 13:50 |
16.22 |
16.23 |
16.21 |
16.21 |
94.7K |
| 13:55 |
16.21 |
16.23 |
16.18 |
16.22 |
254.4K |
| 14:00 |
16.22 |
16.27 |
16.19 |
16.23 |
212.5K |
| 14:05 |
16.22 |
16.26 |
16.21 |
16.23 |
163.5K |
| 14:10 |
16.23 |
16.23 |
16.21 |
16.21 |
130.0K |
| 14:15 |
16.22 |
16.22 |
16.18 |
16.19 |
159.7K |
| 14:20 |
16.19 |
16.19 |
16.16 |
16.17 |
91.0K |
| 14:25 |
16.16 |
16.20 |
16.16 |
16.18 |
120.2K |
| 14:30 |
16.19 |
16.23 |
16.15 |
16.17 |
221.6K |
| 14:35 |
16.17 |
16.17 |
16.12 |
16.13 |
113.8K |
| 14:40 |
16.13 |
16.15 |
16.12 |
16.14 |
197.1K |
| 14:45 |
16.14 |
16.15 |
16.07 |
16.08 |
243.7K |
| 14:50 |
16.08 |
16.12 |
16.07 |
16.08 |
453.2K |
| 14:55 |
16.08 |
16.12 |
16.08 |
16.10 |
163.3K |
| 15:40 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
15.69 |
15.83 |
15.34 |
15.34 |
6.4M |
| 2025-09-29 |
15.67 |
15.85 |
15.48 |
15.73 |
6.9M |
| 2025-09-26 |
15.90 |
16.05 |
15.47 |
15.69 |
11.1M |
| 2025-09-25 |
15.36 |
16.52 |
15.29 |
16.10 |
16.1M |
| 2025-09-24 |
15.31 |
15.33 |
15.03 |
15.33 |
3.0M |
| 2025-09-23 |
15.25 |
15.33 |
14.79 |
15.26 |
3.8M |
| 2025-09-22 |
15.21 |
15.32 |
15.10 |
15.20 |
2.3M |
| 2025-09-19 |
15.34 |
15.46 |
15.14 |
15.18 |
3.6M |
| 2025-09-18 |
15.73 |
15.76 |
15.19 |
15.35 |
5.4M |
| 2025-09-17 |
15.49 |
16.02 |
15.41 |
15.71 |
5.7M |
| 2025-09-16 |
15.29 |
15.56 |
15.26 |
15.50 |
3.2M |
| 2025-09-15 |
15.58 |
15.58 |
15.31 |
15.34 |
3.0M |
| 2025-09-12 |
15.48 |
15.70 |
15.43 |
15.51 |
4.1M |
| 2025-09-11 |
15.22 |
15.50 |
15.08 |
15.50 |
4.1M |
| 2025-09-10 |
15.30 |
15.39 |
15.13 |
15.22 |
2.5M |
| 2025-09-09 |
15.52 |
15.54 |
15.19 |
15.28 |
3.9M |
| 2025-09-08 |
15.39 |
15.55 |
15.30 |
15.55 |
3.8M |
| 2025-09-05 |
15.16 |
15.44 |
15.09 |
15.39 |
3.7M |
| 2025-09-04 |
15.20 |
15.47 |
14.90 |
15.14 |
5.5M |
| 2025-09-03 |
15.60 |
15.67 |
15.12 |
15.20 |
4.6M |
| 2025-09-02 |
15.99 |
16.05 |
15.30 |
15.60 |
7.2M |
| 2025-09-01 |
16.17 |
16.37 |
15.95 |
15.99 |
8.1M |
| 2025-08-29 |
17.00 |
17.00 |
16.20 |
16.29 |
11.7M |
| 2025-08-28 |
16.67 |
17.08 |
16.33 |
17.08 |
8.8M |
| 2025-08-27 |
17.07 |
17.32 |
16.67 |
16.69 |
7.6M |
| 2025-08-26 |
16.99 |
17.49 |
16.90 |
17.16 |
7.8M |
| 2025-08-25 |
17.02 |
17.22 |
16.82 |
17.01 |
8.0M |
| 2025-08-22 |
17.15 |
17.20 |
16.92 |
16.98 |
5.0M |
| 2025-08-21 |
17.28 |
17.34 |
16.97 |
17.14 |
7.5M |
| 2025-08-20 |
17.22 |
17.29 |
17.03 |
17.27 |
6.4M |
| 2025-08-19 |
16.97 |
17.34 |
16.86 |
17.24 |
9.2M |
| 2025-08-18 |
16.94 |
17.08 |
16.78 |
16.96 |
7.6M |
| 2025-08-15 |
16.59 |
16.97 |
16.59 |
16.86 |
7.9M |
| 2025-08-14 |
16.75 |
17.10 |
16.58 |
16.63 |
10.7M |
| 2025-08-13 |
16.68 |
16.80 |
16.64 |
16.75 |
5.5M |
| 2025-08-12 |
16.77 |
16.83 |
16.61 |
16.72 |
4.3M |
| 2025-08-11 |
16.50 |
17.00 |
16.46 |
16.77 |
7.6M |
| 2025-08-08 |
16.50 |
16.60 |
16.37 |
16.43 |
3.4M |
| 2025-08-07 |
16.57 |
16.66 |
16.30 |
16.48 |
4.9M |
| 2025-08-06 |
16.48 |
16.68 |
16.38 |
16.60 |
4.4M |
| 2025-08-05 |
16.30 |
16.58 |
16.30 |
16.52 |
5.9M |
| 2025-08-04 |
16.00 |
16.33 |
15.95 |
16.31 |
3.8M |
| 2025-08-01 |
15.93 |
16.14 |
15.93 |
16.09 |
3.1M |
| 2025-07-31 |
16.03 |
16.32 |
15.99 |
16.00 |
4.8M |
| 2025-07-30 |
16.27 |
16.28 |
15.90 |
16.13 |
4.8M |
| 2025-07-29 |
16.30 |
16.31 |
16.02 |
16.25 |
4.5M |
| 2025-07-28 |
16.17 |
16.30 |
16.16 |
16.28 |
3.9M |
| 2025-07-25 |
16.28 |
16.35 |
16.14 |
16.16 |
4.5M |
| 2025-07-24 |
16.21 |
16.35 |
16.19 |
16.30 |
5.4M |
| 2025-07-23 |
16.69 |
16.70 |
16.18 |
16.25 |
7.3M |
| 2025-07-22 |
16.82 |
16.95 |
16.53 |
16.64 |
6.7M |
| 2025-07-21 |
16.55 |
16.78 |
16.50 |
16.78 |
7.4M |
| 2025-07-18 |
16.68 |
16.68 |
16.32 |
16.47 |
6.1M |
| 2025-07-17 |
16.50 |
16.62 |
16.32 |
16.62 |
5.3M |
| 2025-07-16 |
16.72 |
16.85 |
16.49 |
16.52 |
7.3M |
| 2025-07-15 |
17.01 |
17.14 |
16.60 |
16.64 |
10.5M |
| 2025-07-14 |
16.83 |
17.17 |
16.63 |
17.14 |
10.3M |
| 2025-07-11 |
17.43 |
17.70 |
16.75 |
16.83 |
18.4M |
| 2025-07-10 |
17.20 |
17.87 |
17.05 |
17.75 |
24.9M |
| 2025-07-09 |
17.20 |
17.49 |
16.95 |
17.28 |
15.7M |
| 2025-07-08 |
17.22 |
17.43 |
16.84 |
17.35 |
19.9M |
| 2025-07-07 |
16.80 |
17.49 |
16.50 |
17.49 |
26.6M |
| 2025-07-04 |
16.25 |
17.20 |
16.14 |
16.65 |
23.5M |
| 2025-07-03 |
16.06 |
16.35 |
15.99 |
16.15 |
10.3M |
| 2025-07-02 |
16.50 |
16.50 |
16.07 |
16.11 |
12.7M |
| 2025-07-01 |
16.75 |
16.82 |
16.45 |
16.59 |
14.9M |
| 2025-06-30 |
17.04 |
17.37 |
16.67 |
16.76 |
22.1M |
| 2025-06-27 |
16.16 |
17.96 |
15.68 |
17.48 |
37.2M |
| 2025-06-26 |
15.81 |
15.85 |
15.54 |
15.66 |
6.6M |
| 2025-06-25 |
15.79 |
16.03 |
15.67 |
15.83 |
7.3M |
| 2025-06-24 |
15.41 |
15.80 |
15.38 |
15.80 |
8.2M |
| 2025-06-23 |
15.27 |
15.43 |
15.16 |
15.43 |
6.0M |
| 2025-06-20 |
15.45 |
15.83 |
15.34 |
15.39 |
8.5M |
| 2025-06-19 |
15.18 |
15.98 |
15.13 |
15.60 |
17.1M |
| 2025-06-18 |
15.15 |
15.45 |
14.93 |
15.22 |
7.6M |
| 2025-06-17 |
15.80 |
15.84 |
15.08 |
15.24 |
10.5M |
| 2025-06-16 |
14.56 |
15.75 |
14.55 |
15.59 |
15.9M |
| 2025-06-13 |
14.96 |
15.15 |
14.59 |
14.64 |
6.5M |
| 2025-06-12 |
14.83 |
15.30 |
14.69 |
15.09 |
9.3M |
| 2025-06-11 |
14.82 |
15.04 |
14.80 |
14.82 |
2.9M |
| 2025-06-10 |
15.06 |
15.07 |
14.68 |
14.82 |
3.9M |
| 2025-06-09 |
15.05 |
15.20 |
14.95 |
15.06 |
3.7M |
| 2025-06-06 |
15.04 |
15.12 |
14.93 |
15.03 |
3.4M |
| 2025-06-05 |
14.70 |
15.18 |
14.60 |
15.12 |
6.8M |
| 2025-06-04 |
14.52 |
14.93 |
14.51 |
14.68 |
3.6M |
| 2025-06-03 |
14.45 |
14.66 |
14.35 |
14.51 |
3.2M |
| 2025-05-30 |
14.76 |
14.79 |
14.44 |
14.49 |
4.5M |
| 2025-05-29 |
14.70 |
15.12 |
14.70 |
14.79 |
5.2M |
| 2025-05-28 |
15.00 |
15.21 |
14.89 |
14.97 |
4.1M |
| 2025-05-27 |
15.06 |
15.15 |
14.81 |
14.97 |
5.6M |
| 2025-05-26 |
14.91 |
15.26 |
14.82 |
15.05 |
10.4M |
| 2025-05-23 |
15.80 |
16.16 |
15.17 |
15.24 |
16.7M |
| 2025-05-22 |
15.36 |
15.54 |
15.14 |
15.16 |
4.5M |
| 2025-05-21 |
15.38 |
15.89 |
15.22 |
15.37 |
5.7M |
| 2025-05-20 |
15.23 |
15.47 |
15.05 |
15.47 |
2.8M |
| 2025-05-19 |
15.47 |
15.50 |
15.01 |
15.30 |
3.0M |
| 2025-05-16 |
15.05 |
15.38 |
15.05 |
15.35 |
3.7M |
| 2025-05-15 |
15.23 |
15.23 |
14.96 |
15.05 |
3.0M |
| 2025-05-14 |
15.42 |
15.46 |
15.21 |
15.27 |
3.5M |
| 2025-05-13 |
15.49 |
15.57 |
15.27 |
15.42 |
4.0M |
| 2025-05-12 |
15.29 |
15.40 |
15.22 |
15.38 |
4.0M |
| 2025-05-09 |
15.40 |
15.45 |
15.05 |
15.21 |
5.6M |
| 2025-05-08 |
14.86 |
15.71 |
14.80 |
15.50 |
8.9M |
| 2025-05-07 |
15.20 |
15.24 |
14.76 |
14.90 |
6.1M |
| 2025-05-06 |
14.44 |
15.08 |
14.42 |
15.02 |
6.2M |
| 2025-04-30 |
14.27 |
14.45 |
14.21 |
14.35 |
3.9M |
| 2025-04-29 |
14.10 |
14.41 |
14.04 |
14.18 |
6.0M |
| 2025-04-28 |
14.60 |
14.68 |
14.07 |
14.12 |
8.0M |
| 2025-04-25 |
14.20 |
15.28 |
14.18 |
14.69 |
10.2M |
| 2025-04-24 |
14.32 |
14.56 |
14.15 |
14.23 |
5.5M |
| 2025-04-23 |
13.88 |
14.29 |
13.85 |
14.25 |
4.7M |
| 2025-04-22 |
13.70 |
13.94 |
13.68 |
13.76 |
3.4M |
| 2025-04-21 |
13.59 |
13.79 |
13.48 |
13.75 |
2.8M |
| 2025-04-18 |
13.43 |
13.62 |
13.35 |
13.52 |
2.1M |
| 2025-04-17 |
13.40 |
13.66 |
13.30 |
13.44 |
2.7M |
| 2025-04-16 |
13.61 |
13.68 |
13.22 |
13.40 |
2.8M |
| 2025-04-15 |
13.57 |
13.82 |
13.46 |
13.68 |
3.4M |
| 2025-04-14 |
13.58 |
13.80 |
13.52 |
13.67 |
4.9M |
| 2025-04-11 |
13.18 |
13.51 |
13.10 |
13.32 |
4.0M |
| 2025-04-10 |
13.44 |
13.66 |
13.20 |
13.28 |
6.3M |
| 2025-04-09 |
12.19 |
12.92 |
11.41 |
12.82 |
7.6M |
| 2025-04-08 |
12.40 |
13.06 |
12.28 |
12.57 |
7.3M |
| 2025-04-07 |
14.14 |
14.27 |
12.27 |
12.27 |
9.9M |
| 2025-04-03 |
15.59 |
15.90 |
15.30 |
15.34 |
5.1M |
| 2025-04-02 |
15.80 |
16.01 |
15.71 |
15.83 |
3.1M |
| 2025-04-01 |
15.69 |
16.10 |
15.56 |
15.85 |
3.9M |
| 2025-03-31 |
15.75 |
15.88 |
15.38 |
15.67 |
4.2M |
| 2025-03-28 |
16.00 |
16.14 |
15.75 |
15.75 |
3.8M |
| 2025-03-27 |
16.15 |
16.18 |
15.62 |
16.00 |
7.2M |
| 2025-03-26 |
16.48 |
16.55 |
16.13 |
16.20 |
6.9M |
| 2025-03-25 |
16.64 |
17.09 |
16.36 |
16.44 |
10.1M |
| 2025-03-24 |
16.71 |
17.50 |
16.35 |
16.80 |
12.3M |
| 2025-03-21 |
17.76 |
18.13 |
16.92 |
16.93 |
17.3M |
| 2025-03-20 |
18.26 |
19.00 |
18.14 |
18.18 |
21.6M |
| 2025-03-19 |
17.35 |
19.38 |
17.06 |
18.62 |
31.4M |
| 2025-03-18 |
16.93 |
17.53 |
16.83 |
17.38 |
10.3M |
| 2025-03-17 |
17.10 |
17.13 |
16.75 |
16.75 |
4.9M |
| 2025-03-14 |
16.90 |
17.06 |
16.55 |
16.92 |
6.1M |
| 2025-03-13 |
17.14 |
17.31 |
16.69 |
16.91 |
5.7M |
| 2025-03-12 |
16.76 |
17.34 |
16.66 |
17.13 |
8.9M |
| 2025-03-11 |
16.55 |
16.99 |
16.42 |
16.69 |
4.2M |
| 2025-03-10 |
16.70 |
16.95 |
16.50 |
16.76 |
4.7M |
| 2025-03-07 |
16.87 |
17.06 |
16.61 |
16.73 |
6.1M |
| 2025-03-06 |
16.66 |
16.98 |
16.66 |
16.87 |
6.4M |
| 2025-03-05 |
16.54 |
16.69 |
16.33 |
16.69 |
5.2M |
| 2025-03-04 |
16.01 |
16.54 |
15.99 |
16.54 |
5.4M |
| 2025-03-03 |
16.46 |
16.57 |
16.10 |
16.23 |
7.1M |
| 2025-02-28 |
17.21 |
17.48 |
16.37 |
16.41 |
13.9M |
| 2025-02-27 |
18.68 |
19.13 |
17.76 |
17.93 |
19.7M |
| 2025-02-26 |
18.39 |
19.45 |
17.74 |
19.01 |
26.3M |
| 2025-02-25 |
18.45 |
19.05 |
18.28 |
18.45 |
13.7M |
| 2025-02-24 |
18.55 |
19.05 |
18.10 |
19.04 |
18.6M |
| 2025-02-21 |
19.38 |
19.70 |
19.12 |
19.30 |
29.4M |
| 2025-02-20 |
19.59 |
19.88 |
18.47 |
18.99 |
21.0M |
| 2025-02-19 |
17.95 |
18.84 |
17.75 |
18.56 |
16.2M |
| 2025-02-18 |
18.62 |
18.95 |
18.00 |
18.05 |
17.6M |
| 2025-02-17 |
17.99 |
19.54 |
17.63 |
19.27 |
29.7M |
| 2025-02-14 |
18.54 |
19.15 |
17.74 |
18.04 |
20.7M |
| 2025-02-13 |
19.28 |
19.48 |
18.09 |
18.15 |
27.8M |
| 2025-02-12 |
19.89 |
21.00 |
19.56 |
19.95 |
33.8M |
| 2025-02-11 |
18.60 |
21.27 |
18.51 |
20.36 |
39.3M |
| 2025-02-10 |
19.29 |
19.37 |
18.40 |
18.60 |
27.6M |
| 2025-02-07 |
17.34 |
19.96 |
17.13 |
19.20 |
41.8M |
| 2025-02-06 |
16.60 |
17.10 |
16.06 |
16.65 |
20.7M |
| 2025-02-05 |
16.00 |
16.35 |
14.80 |
15.92 |
16.4M |
| 2025-01-27 |
17.35 |
17.37 |
15.99 |
16.07 |
18.1M |
| 2025-01-24 |
16.88 |
18.00 |
16.88 |
17.62 |
22.0M |
| 2025-01-23 |
17.54 |
18.36 |
16.94 |
17.10 |
23.9M |
| 2025-01-22 |
17.18 |
18.12 |
16.89 |
17.55 |
21.8M |
| 2025-01-21 |
16.52 |
17.77 |
16.50 |
17.68 |
31.1M |
| 2025-01-20 |
16.05 |
17.53 |
15.98 |
16.51 |
29.3M |
| 2025-01-17 |
14.82 |
15.70 |
14.61 |
15.61 |
18.4M |
| 2025-01-16 |
14.57 |
15.27 |
14.52 |
14.91 |
10.8M |
| 2025-01-15 |
15.15 |
15.24 |
14.58 |
14.60 |
11.1M |
| 2025-01-14 |
15.23 |
15.42 |
15.00 |
15.36 |
14.4M |
| 2025-01-13 |
14.33 |
15.50 |
13.82 |
15.33 |
15.3M |
| 2025-01-10 |
14.81 |
15.29 |
14.45 |
14.84 |
14.7M |
| 2025-01-09 |
15.39 |
15.73 |
14.91 |
14.95 |
15.7M |
| 2025-01-08 |
15.31 |
15.80 |
14.94 |
15.63 |
21.0M |
| 2025-01-07 |
14.70 |
15.98 |
14.61 |
15.96 |
29.2M |
| 2025-01-06 |
14.31 |
15.20 |
14.31 |
14.90 |
16.0M |
| 2025-01-03 |
14.59 |
15.05 |
14.00 |
14.06 |
14.9M |
| 2025-01-02 |
13.69 |
14.59 |
13.41 |
14.59 |
14.0M |