| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
15.77 |
15.77 |
15.62 |
15.69 |
2,890.6K |
| 09:35 |
15.68 |
15.69 |
15.64 |
15.64 |
889.0K |
| 09:40 |
15.65 |
15.69 |
15.61 |
15.61 |
580.8K |
| 09:45 |
15.61 |
15.61 |
15.52 |
15.52 |
621.3K |
| 09:50 |
15.51 |
15.51 |
15.43 |
15.43 |
480.8K |
| 09:55 |
15.44 |
15.44 |
15.36 |
15.43 |
759.1K |
| 10:00 |
15.42 |
15.47 |
15.39 |
15.46 |
459.2K |
| 10:05 |
15.47 |
15.52 |
15.43 |
15.52 |
224.8K |
| 10:10 |
15.51 |
15.51 |
15.43 |
15.48 |
170.9K |
| 10:15 |
15.49 |
15.51 |
15.44 |
15.47 |
279.0K |
| 10:20 |
15.47 |
15.52 |
15.44 |
15.51 |
201.3K |
| 10:25 |
15.52 |
15.52 |
15.47 |
15.47 |
119.0K |
| 10:30 |
15.46 |
15.47 |
15.45 |
15.46 |
126.7K |
| 10:35 |
15.46 |
15.46 |
15.41 |
15.43 |
270.5K |
| 10:40 |
15.44 |
15.45 |
15.42 |
15.45 |
159.0K |
| 10:45 |
15.47 |
15.51 |
15.47 |
15.50 |
124.7K |
| 10:50 |
15.50 |
15.52 |
15.48 |
15.48 |
164.2K |
| 10:55 |
15.50 |
15.53 |
15.48 |
15.50 |
69.3K |
| 11:00 |
15.51 |
15.54 |
15.49 |
15.53 |
153.3K |
| 11:05 |
15.52 |
15.55 |
15.51 |
15.55 |
199.5K |
| 11:10 |
15.55 |
15.68 |
15.54 |
15.67 |
335.0K |
| 11:15 |
15.68 |
15.69 |
15.58 |
15.59 |
377.6K |
| 11:20 |
15.59 |
15.61 |
15.55 |
15.56 |
293.4K |
| 11:25 |
15.55 |
15.59 |
15.55 |
15.57 |
156.8K |
| 11:30 |
15.57 |
15.57 |
15.57 |
15.57 |
0.2K |
| 13:00 |
15.57 |
15.57 |
15.48 |
15.48 |
280.1K |
| 13:05 |
15.48 |
15.49 |
15.46 |
15.47 |
125.2K |
| 13:10 |
15.47 |
15.48 |
15.46 |
15.47 |
181.1K |
| 13:15 |
15.47 |
15.48 |
15.45 |
15.45 |
170.0K |
| 13:20 |
15.45 |
15.49 |
15.45 |
15.47 |
126.2K |
| 13:25 |
15.46 |
15.48 |
15.46 |
15.48 |
160.0K |
| 13:30 |
15.48 |
15.48 |
15.45 |
15.46 |
368.2K |
| 13:35 |
15.46 |
15.46 |
15.44 |
15.45 |
139.5K |
| 13:40 |
15.44 |
15.47 |
15.44 |
15.46 |
100.0K |
| 13:45 |
15.46 |
15.48 |
15.44 |
15.47 |
163.4K |
| 13:50 |
15.47 |
15.47 |
15.42 |
15.43 |
167.4K |
| 13:55 |
15.43 |
15.43 |
15.39 |
15.40 |
202.9K |
| 14:00 |
15.40 |
15.40 |
15.38 |
15.39 |
233.4K |
| 14:05 |
15.40 |
15.42 |
15.38 |
15.42 |
186.1K |
| 14:10 |
15.42 |
15.42 |
15.38 |
15.39 |
214.3K |
| 14:15 |
15.38 |
15.39 |
15.37 |
15.38 |
158.0K |
| 14:20 |
15.37 |
15.39 |
15.34 |
15.34 |
335.7K |
| 14:25 |
15.34 |
15.35 |
15.30 |
15.33 |
419.6K |
| 14:30 |
15.34 |
15.36 |
15.30 |
15.31 |
257.8K |
| 14:35 |
15.31 |
15.35 |
15.30 |
15.30 |
269.1K |
| 14:40 |
15.32 |
15.33 |
15.30 |
15.32 |
204.1K |
| 14:45 |
15.33 |
15.37 |
15.32 |
15.33 |
263.0K |
| 14:50 |
15.33 |
15.33 |
15.29 |
15.29 |
493.1K |
| 14:55 |
15.29 |
15.31 |
15.28 |
15.29 |
322.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
15.75 |
15.78 |
15.28 |
15.28 |
15.8M |
| 2025-09-25 |
15.56 |
15.81 |
15.46 |
15.54 |
13.9M |
| 2025-09-24 |
15.12 |
15.70 |
15.09 |
15.66 |
16.4M |
| 2025-09-23 |
15.61 |
15.61 |
14.92 |
15.24 |
17.4M |
| 2025-09-22 |
15.36 |
15.70 |
15.36 |
15.65 |
11.6M |
| 2025-09-19 |
15.71 |
15.82 |
15.25 |
15.34 |
19.3M |
| 2025-09-18 |
16.26 |
16.32 |
15.60 |
15.71 |
23.9M |
| 2025-09-17 |
15.98 |
16.40 |
15.81 |
16.35 |
21.8M |
| 2025-09-16 |
15.89 |
16.05 |
15.77 |
16.05 |
15.3M |
| 2025-09-15 |
16.03 |
16.13 |
15.78 |
15.89 |
18.3M |
| 2025-09-12 |
16.43 |
16.43 |
16.05 |
16.07 |
20.0M |
| 2025-09-11 |
15.90 |
16.25 |
15.75 |
16.25 |
22.9M |
| 2025-09-10 |
16.18 |
16.36 |
15.86 |
15.88 |
19.5M |
| 2025-09-09 |
16.49 |
16.77 |
16.20 |
16.26 |
24.4M |
| 2025-09-08 |
16.09 |
16.60 |
16.00 |
16.49 |
23.7M |
| 2025-09-05 |
15.88 |
16.22 |
15.58 |
16.20 |
21.6M |
| 2025-09-04 |
15.87 |
16.23 |
15.50 |
15.90 |
24.8M |
| 2025-09-03 |
16.41 |
16.45 |
15.80 |
15.87 |
18.1M |
| 2025-09-02 |
17.10 |
17.14 |
16.17 |
16.35 |
28.3M |
| 2025-09-01 |
17.00 |
17.36 |
16.74 |
16.96 |
28.6M |
| 2025-08-29 |
17.31 |
17.54 |
16.76 |
16.91 |
33.0M |
| 2025-08-28 |
17.01 |
17.54 |
16.72 |
17.45 |
37.2M |
| 2025-08-27 |
18.21 |
18.36 |
17.18 |
17.27 |
47.0M |
| 2025-08-26 |
17.85 |
18.16 |
17.51 |
17.70 |
40.6M |
| 2025-08-25 |
18.14 |
18.48 |
17.83 |
17.95 |
46.8M |
| 2025-08-22 |
17.99 |
18.35 |
17.93 |
18.06 |
49.1M |
| 2025-08-21 |
19.43 |
19.89 |
18.13 |
18.26 |
87.0M |
| 2025-08-20 |
18.32 |
18.41 |
17.80 |
18.13 |
53.2M |
| 2025-08-19 |
18.68 |
19.19 |
18.43 |
18.54 |
71.5M |
| 2025-08-18 |
18.60 |
19.75 |
18.45 |
18.80 |
102.2M |
| 2025-08-15 |
18.01 |
19.09 |
17.33 |
18.85 |
143.1M |
| 2025-08-14 |
16.64 |
19.94 |
16.64 |
19.08 |
175.8M |
| 2025-08-13 |
16.12 |
16.97 |
16.02 |
16.62 |
53.0M |
| 2025-08-12 |
16.14 |
16.25 |
15.89 |
16.12 |
25.1M |
| 2025-08-11 |
16.00 |
16.22 |
15.93 |
16.14 |
21.3M |
| 2025-08-08 |
16.27 |
16.40 |
15.99 |
16.05 |
26.2M |
| 2025-08-07 |
16.81 |
16.86 |
16.23 |
16.42 |
41.0M |
| 2025-08-06 |
17.05 |
17.14 |
16.68 |
16.73 |
37.2M |
| 2025-08-05 |
17.15 |
17.32 |
16.76 |
17.03 |
48.8M |
| 2025-08-04 |
17.59 |
18.61 |
17.17 |
17.34 |
71.7M |
| 2025-08-01 |
17.16 |
18.27 |
16.92 |
17.84 |
81.6M |
| 2025-07-31 |
17.32 |
17.68 |
16.77 |
16.84 |
72.2M |
| 2025-07-30 |
18.67 |
19.00 |
17.61 |
17.75 |
100.7M |
| 2025-07-29 |
17.57 |
19.90 |
17.50 |
19.65 |
141.2M |
| 2025-07-28 |
15.69 |
16.68 |
15.69 |
16.58 |
59.2M |
| 2025-07-25 |
15.31 |
16.15 |
14.84 |
15.98 |
58.5M |
| 2025-07-24 |
14.56 |
15.58 |
14.56 |
15.56 |
42.0M |
| 2025-07-23 |
14.62 |
14.90 |
14.51 |
14.55 |
17.7M |
| 2025-07-22 |
14.45 |
14.85 |
14.40 |
14.66 |
23.8M |
| 2025-07-21 |
14.25 |
14.45 |
14.16 |
14.40 |
12.8M |
| 2025-07-18 |
14.22 |
14.43 |
14.22 |
14.30 |
10.8M |
| 2025-07-17 |
14.24 |
14.35 |
14.14 |
14.24 |
12.2M |
| 2025-07-16 |
14.45 |
14.45 |
14.15 |
14.28 |
16.4M |
| 2025-07-15 |
14.20 |
14.66 |
14.07 |
14.48 |
31.3M |
| 2025-07-14 |
14.10 |
14.24 |
13.93 |
14.16 |
17.2M |
| 2025-07-11 |
13.89 |
14.37 |
13.73 |
14.16 |
27.6M |
| 2025-07-10 |
13.71 |
13.95 |
13.60 |
13.89 |
12.0M |
| 2025-07-09 |
13.70 |
13.88 |
13.66 |
13.73 |
11.0M |
| 2025-07-08 |
13.61 |
13.79 |
13.50 |
13.75 |
10.4M |
| 2025-07-07 |
13.48 |
13.72 |
13.37 |
13.58 |
8.7M |
| 2025-07-04 |
13.39 |
13.64 |
13.27 |
13.43 |
10.8M |
| 2025-07-03 |
13.37 |
13.52 |
13.35 |
13.41 |
7.1M |
| 2025-07-02 |
13.60 |
13.61 |
13.33 |
13.40 |
10.4M |
| 2025-07-01 |
13.79 |
13.80 |
13.48 |
13.63 |
11.5M |
| 2025-06-30 |
13.70 |
13.89 |
13.65 |
13.80 |
10.6M |
| 2025-06-27 |
13.78 |
13.98 |
13.68 |
13.69 |
12.6M |
| 2025-06-26 |
13.75 |
13.97 |
13.62 |
13.78 |
15.1M |
| 2025-06-25 |
13.49 |
13.76 |
13.44 |
13.75 |
15.7M |
| 2025-06-24 |
13.44 |
13.55 |
13.33 |
13.53 |
13.1M |
| 2025-06-23 |
12.77 |
13.43 |
12.71 |
13.40 |
12.5M |
| 2025-06-20 |
13.16 |
13.25 |
12.84 |
12.84 |
8.7M |
| 2025-06-19 |
13.32 |
13.44 |
13.13 |
13.19 |
8.1M |
| 2025-06-18 |
13.39 |
13.50 |
13.31 |
13.32 |
7.0M |
| 2025-06-17 |
13.37 |
13.58 |
13.31 |
13.43 |
9.5M |
| 2025-06-16 |
13.02 |
13.43 |
13.02 |
13.40 |
9.8M |
| 2025-06-13 |
13.26 |
13.33 |
13.07 |
13.11 |
7.0M |
| 2025-06-12 |
13.28 |
13.46 |
13.24 |
13.34 |
5.9M |
| 2025-06-11 |
13.25 |
13.43 |
13.25 |
13.37 |
6.3M |
| 2025-06-10 |
13.56 |
13.56 |
13.12 |
13.32 |
9.1M |
| 2025-06-09 |
13.42 |
13.52 |
13.36 |
13.50 |
8.5M |
| 2025-06-06 |
13.44 |
13.68 |
13.34 |
13.46 |
8.2M |
| 2025-06-05 |
13.24 |
13.53 |
13.21 |
13.50 |
10.5M |
| 2025-06-04 |
13.20 |
13.35 |
13.15 |
13.24 |
7.7M |
| 2025-06-03 |
13.15 |
13.58 |
13.15 |
13.28 |
15.0M |
| 2025-05-30 |
13.28 |
13.32 |
12.99 |
13.02 |
7.9M |
| 2025-05-29 |
12.78 |
13.30 |
12.77 |
13.29 |
13.0M |
| 2025-05-28 |
12.95 |
13.02 |
12.70 |
12.76 |
6.1M |
| 2025-05-27 |
13.00 |
13.06 |
12.86 |
12.95 |
4.6M |
| 2025-05-26 |
12.81 |
13.07 |
12.78 |
13.02 |
6.3M |
| 2025-05-23 |
13.24 |
13.24 |
12.74 |
12.74 |
9.3M |
| 2025-05-22 |
13.26 |
13.35 |
13.13 |
13.14 |
5.2M |
| 2025-05-21 |
13.46 |
13.46 |
13.21 |
13.25 |
5.9M |
| 2025-05-20 |
13.36 |
13.46 |
13.24 |
13.37 |
7.1M |
| 2025-05-19 |
13.19 |
13.46 |
13.08 |
13.36 |
8.5M |
| 2025-05-16 |
13.15 |
13.26 |
13.10 |
13.10 |
6.3M |
| 2025-05-15 |
13.50 |
13.50 |
13.17 |
13.21 |
7.0M |
| 2025-05-14 |
13.44 |
13.65 |
13.34 |
13.50 |
8.2M |
| 2025-05-13 |
13.85 |
13.88 |
13.42 |
13.49 |
8.4M |
| 2025-05-12 |
13.56 |
13.72 |
13.54 |
13.63 |
8.5M |
| 2025-05-09 |
13.69 |
13.69 |
13.38 |
13.43 |
9.3M |
| 2025-05-08 |
13.59 |
13.78 |
13.54 |
13.74 |
8.6M |
| 2025-05-07 |
13.87 |
13.99 |
13.48 |
13.65 |
11.3M |
| 2025-05-06 |
13.47 |
13.69 |
13.40 |
13.68 |
10.6M |
| 2025-04-30 |
13.06 |
13.41 |
13.05 |
13.26 |
9.8M |
| 2025-04-29 |
13.02 |
13.21 |
12.89 |
13.11 |
7.3M |
| 2025-04-28 |
13.40 |
13.45 |
13.01 |
13.08 |
16.5M |
| 2025-04-25 |
13.03 |
14.06 |
13.03 |
13.70 |
22.7M |
| 2025-04-24 |
13.39 |
13.39 |
13.01 |
13.03 |
7.9M |
| 2025-04-23 |
13.44 |
13.64 |
13.27 |
13.38 |
9.6M |
| 2025-04-22 |
13.18 |
13.50 |
13.18 |
13.40 |
12.9M |
| 2025-04-21 |
12.76 |
13.30 |
12.71 |
13.19 |
12.5M |
| 2025-04-18 |
12.75 |
13.00 |
12.62 |
12.86 |
8.4M |
| 2025-04-17 |
12.68 |
12.89 |
12.61 |
12.75 |
6.5M |
| 2025-04-16 |
12.90 |
12.94 |
12.52 |
12.74 |
8.6M |
| 2025-04-15 |
13.01 |
13.02 |
12.85 |
12.95 |
6.9M |
| 2025-04-14 |
13.05 |
13.16 |
12.92 |
12.96 |
11.0M |
| 2025-04-11 |
12.59 |
13.00 |
12.57 |
12.83 |
11.4M |
| 2025-04-10 |
12.97 |
13.20 |
12.78 |
12.79 |
18.0M |
| 2025-04-09 |
12.17 |
12.78 |
11.70 |
12.69 |
21.8M |
| 2025-04-08 |
11.88 |
12.48 |
11.74 |
12.14 |
22.7M |
| 2025-04-07 |
13.35 |
13.35 |
11.20 |
11.64 |
28.9M |
| 2025-04-03 |
14.02 |
14.26 |
13.97 |
13.99 |
8.0M |
| 2025-04-02 |
14.13 |
14.26 |
14.08 |
14.18 |
5.9M |
| 2025-04-01 |
14.14 |
14.43 |
14.08 |
14.13 |
10.1M |
| 2025-03-31 |
13.96 |
14.34 |
13.85 |
14.13 |
12.0M |
| 2025-03-28 |
14.20 |
14.30 |
14.09 |
14.10 |
7.5M |
| 2025-03-27 |
14.25 |
14.44 |
14.04 |
14.19 |
8.5M |
| 2025-03-26 |
14.23 |
14.44 |
14.19 |
14.22 |
8.3M |
| 2025-03-25 |
14.46 |
14.54 |
14.18 |
14.24 |
13.1M |
| 2025-03-24 |
14.94 |
14.95 |
14.07 |
14.50 |
20.8M |
| 2025-03-21 |
15.15 |
15.26 |
14.80 |
14.81 |
17.8M |
| 2025-03-20 |
15.35 |
15.53 |
15.16 |
15.18 |
16.0M |
| 2025-03-19 |
15.77 |
15.77 |
15.31 |
15.40 |
20.2M |
| 2025-03-18 |
15.65 |
16.40 |
15.59 |
15.86 |
28.3M |
| 2025-03-17 |
15.95 |
16.08 |
15.61 |
15.65 |
23.9M |
| 2025-03-14 |
15.48 |
15.63 |
15.12 |
15.53 |
20.2M |
| 2025-03-13 |
15.86 |
15.97 |
15.19 |
15.47 |
24.2M |
| 2025-03-12 |
15.82 |
16.50 |
15.82 |
16.02 |
31.4M |
| 2025-03-11 |
15.28 |
15.98 |
15.16 |
15.75 |
17.4M |
| 2025-03-10 |
15.99 |
16.02 |
15.46 |
15.54 |
24.3M |
| 2025-03-07 |
16.30 |
16.58 |
15.91 |
16.10 |
31.2M |
| 2025-03-06 |
15.89 |
16.40 |
15.81 |
16.21 |
33.7M |
| 2025-03-05 |
15.78 |
16.10 |
15.53 |
15.80 |
24.4M |
| 2025-03-04 |
14.91 |
15.90 |
14.88 |
15.69 |
26.6M |
| 2025-03-03 |
15.08 |
15.55 |
14.89 |
15.09 |
21.5M |
| 2025-02-28 |
15.87 |
15.97 |
14.90 |
14.99 |
30.1M |
| 2025-02-27 |
16.50 |
16.60 |
15.81 |
16.05 |
36.8M |
| 2025-02-26 |
16.33 |
16.96 |
15.96 |
16.65 |
50.1M |
| 2025-02-25 |
15.68 |
17.16 |
15.63 |
16.36 |
59.5M |
| 2025-02-24 |
16.69 |
16.83 |
15.90 |
16.10 |
53.0M |
| 2025-02-21 |
15.34 |
16.00 |
15.03 |
15.91 |
37.0M |
| 2025-02-20 |
15.29 |
15.38 |
14.98 |
15.13 |
23.9M |
| 2025-02-19 |
14.86 |
15.44 |
14.73 |
15.30 |
27.2M |
| 2025-02-18 |
15.75 |
15.98 |
14.85 |
14.90 |
38.8M |
| 2025-02-17 |
16.20 |
16.42 |
15.58 |
15.85 |
46.7M |
| 2025-02-14 |
15.50 |
16.27 |
15.33 |
16.02 |
54.7M |
| 2025-02-13 |
15.56 |
15.63 |
15.07 |
15.24 |
28.1M |
| 2025-02-12 |
15.11 |
15.75 |
15.09 |
15.67 |
38.5M |
| 2025-02-11 |
15.45 |
15.50 |
15.14 |
15.18 |
36.9M |
| 2025-02-10 |
15.08 |
15.68 |
15.00 |
15.67 |
47.8M |
| 2025-02-07 |
14.57 |
15.20 |
14.46 |
14.93 |
47.3M |
| 2025-02-06 |
14.58 |
14.95 |
14.20 |
14.80 |
41.2M |
| 2025-02-05 |
14.30 |
14.32 |
13.84 |
13.95 |
30.6M |
| 2025-01-27 |
13.96 |
14.09 |
13.51 |
13.57 |
34.2M |
| 2025-01-24 |
12.54 |
13.72 |
12.47 |
13.48 |
41.9M |
| 2025-01-23 |
12.73 |
13.08 |
12.49 |
12.54 |
17.6M |
| 2025-01-22 |
12.78 |
12.78 |
12.51 |
12.55 |
10.5M |
| 2025-01-21 |
12.76 |
13.03 |
12.62 |
12.79 |
23.2M |
| 2025-01-20 |
12.61 |
14.15 |
12.17 |
13.19 |
37.6M |
| 2025-01-17 |
12.80 |
12.95 |
12.67 |
12.82 |
11.6M |
| 2025-01-16 |
13.23 |
13.43 |
12.81 |
12.90 |
16.7M |
| 2025-01-15 |
13.16 |
13.28 |
12.98 |
13.09 |
11.8M |
| 2025-01-14 |
12.61 |
13.20 |
12.58 |
13.18 |
19.8M |
| 2025-01-13 |
12.36 |
12.60 |
12.11 |
12.60 |
7.2M |
| 2025-01-10 |
12.75 |
12.90 |
12.46 |
12.46 |
8.7M |
| 2025-01-09 |
12.64 |
12.86 |
12.58 |
12.76 |
8.8M |
| 2025-01-08 |
12.75 |
12.93 |
12.28 |
12.74 |
12.9M |
| 2025-01-07 |
12.56 |
12.78 |
12.55 |
12.71 |
10.3M |
| 2025-01-06 |
12.86 |
13.00 |
12.36 |
12.46 |
12.0M |
| 2025-01-03 |
13.34 |
13.43 |
12.76 |
12.81 |
13.5M |
| 2025-01-02 |
13.74 |
13.89 |
13.12 |
13.28 |
15.0M |