| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
16.44 |
16.56 |
16.32 |
16.52 |
264.2K |
| 09:35 |
16.49 |
16.60 |
16.47 |
16.60 |
112.1K |
| 09:40 |
16.60 |
16.79 |
16.60 |
16.78 |
282.8K |
| 09:45 |
16.76 |
16.78 |
16.61 |
16.63 |
146.8K |
| 09:50 |
16.62 |
16.62 |
16.48 |
16.48 |
106.4K |
| 09:55 |
16.48 |
16.60 |
16.48 |
16.57 |
96.0K |
| 10:00 |
16.55 |
16.56 |
16.52 |
16.55 |
80.9K |
| 10:05 |
16.55 |
16.66 |
16.55 |
16.64 |
62.0K |
| 10:10 |
16.64 |
16.73 |
16.64 |
16.73 |
201.3K |
| 10:15 |
16.72 |
16.77 |
16.72 |
16.76 |
223.4K |
| 10:20 |
16.76 |
16.77 |
16.74 |
16.74 |
109.3K |
| 10:25 |
16.74 |
16.78 |
16.74 |
16.76 |
115.8K |
| 10:30 |
16.76 |
16.79 |
16.74 |
16.77 |
155.8K |
| 10:35 |
16.77 |
16.79 |
16.73 |
16.77 |
77.8K |
| 10:40 |
16.77 |
16.92 |
16.73 |
16.90 |
373.4K |
| 10:45 |
16.89 |
16.90 |
16.83 |
16.84 |
93.3K |
| 10:50 |
16.84 |
16.84 |
16.78 |
16.78 |
34.4K |
| 10:55 |
16.78 |
16.80 |
16.78 |
16.78 |
30.2K |
| 11:00 |
16.78 |
16.79 |
16.75 |
16.79 |
52.3K |
| 11:05 |
16.78 |
16.79 |
16.76 |
16.78 |
26.5K |
| 11:10 |
16.78 |
16.78 |
16.75 |
16.77 |
32.3K |
| 11:15 |
16.78 |
16.80 |
16.76 |
16.78 |
45.5K |
| 11:20 |
16.78 |
16.79 |
16.76 |
16.77 |
15.5K |
| 11:25 |
16.76 |
16.78 |
16.76 |
16.77 |
25.1K |
| 13:00 |
16.77 |
16.80 |
16.70 |
16.70 |
127.2K |
| 13:05 |
16.72 |
16.81 |
16.72 |
16.80 |
121.4K |
| 13:10 |
16.80 |
16.81 |
16.76 |
16.78 |
45.8K |
| 13:15 |
16.78 |
16.85 |
16.76 |
16.84 |
110.3K |
| 13:20 |
16.84 |
16.87 |
16.80 |
16.83 |
95.6K |
| 13:25 |
16.82 |
16.86 |
16.78 |
16.80 |
116.6K |
| 13:30 |
16.80 |
16.80 |
16.77 |
16.79 |
60.9K |
| 13:35 |
16.78 |
16.78 |
16.75 |
16.76 |
58.4K |
| 13:40 |
16.77 |
16.79 |
16.77 |
16.78 |
65.4K |
| 13:45 |
16.78 |
16.81 |
16.77 |
16.81 |
52.5K |
| 13:50 |
16.80 |
16.81 |
16.76 |
16.76 |
68.2K |
| 13:55 |
16.77 |
16.78 |
16.72 |
16.72 |
72.6K |
| 14:00 |
16.72 |
16.79 |
16.72 |
16.79 |
67.5K |
| 14:05 |
16.78 |
16.79 |
16.74 |
16.77 |
91.1K |
| 14:10 |
16.78 |
16.79 |
16.73 |
16.74 |
167.9K |
| 14:15 |
16.74 |
16.80 |
16.74 |
16.80 |
58.3K |
| 14:20 |
16.80 |
16.81 |
16.77 |
16.77 |
60.0K |
| 14:25 |
16.77 |
16.77 |
16.72 |
16.74 |
128.7K |
| 14:30 |
16.74 |
16.74 |
16.70 |
16.73 |
118.6K |
| 14:35 |
16.72 |
16.74 |
16.70 |
16.72 |
91.6K |
| 14:40 |
16.73 |
16.78 |
16.71 |
16.76 |
139.1K |
| 14:45 |
16.76 |
16.79 |
16.73 |
16.77 |
107.9K |
| 14:50 |
16.77 |
16.77 |
16.73 |
16.76 |
217.0K |
| 14:55 |
16.76 |
16.77 |
16.69 |
16.70 |
225.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
16.68 |
16.77 |
16.37 |
16.42 |
3.7M |
| 2025-09-26 |
16.52 |
16.92 |
16.31 |
16.69 |
5.3M |
| 2025-09-25 |
16.29 |
16.70 |
16.14 |
16.53 |
5.2M |
| 2025-09-24 |
16.20 |
16.30 |
15.95 |
16.27 |
2.8M |
| 2025-09-23 |
16.32 |
16.33 |
15.72 |
16.20 |
4.1M |
| 2025-09-22 |
15.86 |
16.21 |
15.76 |
16.18 |
3.3M |
| 2025-09-19 |
15.92 |
16.32 |
15.86 |
15.90 |
3.1M |
| 2025-09-18 |
16.30 |
16.48 |
15.80 |
15.90 |
3.8M |
| 2025-09-17 |
16.33 |
16.34 |
16.13 |
16.30 |
2.7M |
| 2025-09-16 |
16.36 |
16.37 |
16.10 |
16.29 |
3.1M |
| 2025-09-15 |
15.85 |
16.46 |
15.85 |
16.28 |
4.5M |
| 2025-09-12 |
16.22 |
16.31 |
15.92 |
15.94 |
3.4M |
| 2025-09-11 |
16.01 |
16.18 |
15.87 |
16.18 |
3.1M |
| 2025-09-10 |
15.98 |
16.19 |
15.88 |
16.10 |
3.1M |
| 2025-09-09 |
16.15 |
16.24 |
15.84 |
15.99 |
3.7M |
| 2025-09-08 |
16.01 |
16.24 |
15.82 |
16.16 |
3.9M |
| 2025-09-05 |
15.77 |
15.98 |
15.30 |
15.98 |
5.1M |
| 2025-09-04 |
15.78 |
16.12 |
15.52 |
15.68 |
5.2M |
| 2025-09-03 |
16.12 |
16.16 |
15.54 |
15.60 |
3.3M |
| 2025-09-02 |
16.45 |
16.59 |
15.76 |
16.05 |
6.3M |
| 2025-09-01 |
16.38 |
16.62 |
16.33 |
16.52 |
3.7M |
| 2025-08-29 |
16.88 |
16.98 |
16.39 |
16.43 |
5.1M |
| 2025-08-28 |
16.88 |
17.10 |
16.25 |
16.88 |
6.2M |
| 2025-08-27 |
17.93 |
18.05 |
16.82 |
16.82 |
9.5M |
| 2025-08-26 |
17.48 |
18.13 |
17.15 |
17.80 |
11.1M |
| 2025-08-25 |
17.35 |
17.80 |
17.29 |
17.41 |
7.2M |
| 2025-08-22 |
17.50 |
17.57 |
17.14 |
17.27 |
9.8M |
| 2025-08-21 |
18.51 |
18.58 |
17.38 |
17.57 |
12.9M |
| 2025-08-20 |
18.09 |
18.38 |
17.63 |
17.87 |
7.0M |
| 2025-08-19 |
17.95 |
18.67 |
17.77 |
18.18 |
11.7M |
| 2025-08-18 |
17.31 |
18.21 |
17.23 |
17.85 |
10.3M |
| 2025-08-15 |
17.03 |
17.32 |
16.94 |
17.22 |
6.4M |
| 2025-08-14 |
17.55 |
17.72 |
17.02 |
17.08 |
7.7M |
| 2025-08-13 |
17.69 |
17.72 |
17.30 |
17.50 |
7.1M |
| 2025-08-12 |
17.90 |
18.03 |
17.48 |
17.68 |
9.1M |
| 2025-08-11 |
17.46 |
18.00 |
17.41 |
17.99 |
13.8M |
| 2025-08-08 |
17.03 |
17.88 |
16.90 |
17.60 |
17.5M |
| 2025-08-07 |
17.19 |
17.32 |
16.95 |
17.03 |
7.3M |
| 2025-08-06 |
17.59 |
17.59 |
17.09 |
17.17 |
10.6M |
| 2025-08-05 |
17.91 |
18.09 |
17.39 |
17.57 |
11.4M |
| 2025-08-04 |
17.74 |
18.09 |
17.58 |
17.95 |
10.2M |
| 2025-08-01 |
18.20 |
18.46 |
17.71 |
17.89 |
13.5M |
| 2025-07-31 |
19.38 |
19.43 |
18.31 |
18.36 |
19.9M |
| 2025-07-30 |
18.75 |
21.13 |
18.51 |
19.59 |
27.7M |
| 2025-07-29 |
18.42 |
19.88 |
18.00 |
19.33 |
25.7M |
| 2025-07-28 |
18.15 |
18.59 |
18.08 |
18.42 |
17.0M |
| 2025-07-25 |
21.09 |
21.37 |
18.54 |
18.80 |
30.9M |
| 2025-07-24 |
23.02 |
23.85 |
20.82 |
22.50 |
36.3M |
| 2025-07-23 |
22.95 |
25.03 |
22.20 |
25.03 |
44.1M |
| 2025-07-22 |
20.86 |
20.86 |
20.86 |
20.86 |
2.0M |
| 2025-07-21 |
17.38 |
17.38 |
17.38 |
17.38 |
4.7M |
| 2025-07-18 |
14.89 |
14.93 |
14.43 |
14.48 |
4.1M |
| 2025-07-17 |
14.67 |
15.25 |
14.51 |
14.91 |
5.8M |
| 2025-07-16 |
14.86 |
15.30 |
14.64 |
14.67 |
5.9M |
| 2025-07-15 |
15.00 |
15.12 |
14.54 |
14.71 |
3.8M |
| 2025-07-14 |
14.73 |
15.32 |
14.73 |
15.10 |
4.8M |
| 2025-07-11 |
15.11 |
15.19 |
14.50 |
14.77 |
6.8M |
| 2025-07-10 |
14.62 |
15.32 |
14.56 |
15.14 |
7.9M |
| 2025-07-09 |
14.59 |
15.08 |
14.33 |
14.68 |
7.2M |
| 2025-07-08 |
14.30 |
14.52 |
14.00 |
14.42 |
3.8M |
| 2025-07-07 |
13.56 |
14.71 |
13.54 |
14.30 |
6.7M |
| 2025-07-04 |
13.71 |
14.15 |
13.47 |
13.54 |
5.5M |
| 2025-07-03 |
13.77 |
13.95 |
13.65 |
13.70 |
4.3M |
| 2025-07-02 |
13.75 |
14.08 |
13.55 |
13.77 |
4.2M |
| 2025-07-01 |
13.88 |
13.99 |
13.46 |
13.51 |
4.7M |
| 2025-06-30 |
13.80 |
13.98 |
13.50 |
13.79 |
4.5M |
| 2025-06-27 |
13.89 |
14.30 |
13.70 |
13.77 |
3.7M |
| 2025-06-26 |
14.38 |
14.86 |
14.16 |
14.20 |
4.2M |
| 2025-06-25 |
14.48 |
14.64 |
14.17 |
14.38 |
3.2M |
| 2025-06-24 |
14.39 |
14.60 |
14.13 |
14.45 |
2.7M |
| 2025-06-23 |
13.68 |
14.49 |
13.55 |
14.08 |
3.0M |
| 2025-06-20 |
13.70 |
14.08 |
13.55 |
13.67 |
1.9M |
| 2025-06-19 |
14.03 |
14.20 |
13.60 |
13.70 |
2.4M |
| 2025-06-18 |
14.60 |
14.79 |
13.89 |
14.00 |
4.3M |
| 2025-06-17 |
14.97 |
15.20 |
14.51 |
14.60 |
5.5M |
| 2025-06-16 |
14.40 |
15.30 |
14.33 |
14.99 |
4.5M |
| 2025-06-13 |
14.76 |
14.76 |
14.27 |
14.33 |
3.9M |
| 2025-06-12 |
14.61 |
14.93 |
14.61 |
14.80 |
3.3M |
| 2025-06-11 |
14.50 |
14.96 |
14.16 |
14.88 |
6.3M |
| 2025-06-10 |
14.52 |
14.65 |
14.03 |
14.28 |
4.3M |
| 2025-06-09 |
14.32 |
14.65 |
13.91 |
14.55 |
5.7M |
| 2025-06-06 |
14.25 |
15.50 |
14.25 |
14.52 |
9.2M |
| 2025-06-05 |
14.69 |
14.78 |
14.10 |
14.25 |
3.7M |
| 2025-06-04 |
14.50 |
14.96 |
14.27 |
14.43 |
5.6M |
| 2025-06-03 |
14.50 |
14.75 |
14.02 |
14.67 |
7.8M |
| 2025-05-30 |
13.53 |
15.01 |
13.41 |
14.57 |
10.4M |
| 2025-05-29 |
13.51 |
13.85 |
13.23 |
13.53 |
3.8M |
| 2025-05-28 |
13.29 |
13.57 |
13.10 |
13.24 |
2.7M |
| 2025-05-27 |
13.50 |
13.59 |
13.28 |
13.33 |
2.1M |
| 2025-05-26 |
13.66 |
13.66 |
13.33 |
13.48 |
2.3M |
| 2025-05-23 |
13.30 |
13.83 |
13.13 |
13.55 |
4.5M |
| 2025-05-22 |
13.92 |
14.00 |
13.32 |
13.35 |
7.3M |
| 2025-05-21 |
13.76 |
14.46 |
13.48 |
14.32 |
10.0M |
| 2025-05-20 |
13.23 |
13.74 |
13.12 |
13.65 |
5.2M |
| 2025-05-19 |
12.96 |
13.48 |
12.84 |
13.27 |
5.0M |
| 2025-05-16 |
13.44 |
13.57 |
12.78 |
12.97 |
4.2M |
| 2025-05-15 |
12.91 |
13.21 |
12.80 |
13.06 |
2.6M |
| 2025-05-14 |
12.97 |
13.08 |
12.81 |
12.98 |
3.0M |
| 2025-05-13 |
13.30 |
13.39 |
12.93 |
12.96 |
4.7M |
| 2025-05-12 |
12.83 |
13.98 |
12.71 |
13.31 |
8.8M |
| 2025-05-09 |
12.98 |
13.05 |
12.80 |
12.82 |
4.5M |
| 2025-05-08 |
13.24 |
13.28 |
12.71 |
13.03 |
7.6M |
| 2025-05-07 |
12.79 |
14.38 |
12.55 |
13.36 |
11.1M |
| 2025-05-06 |
12.38 |
12.68 |
12.34 |
12.59 |
3.9M |
| 2025-04-30 |
12.15 |
12.54 |
12.13 |
12.34 |
4.3M |
| 2025-04-29 |
12.25 |
13.00 |
12.04 |
12.22 |
8.3M |
| 2025-04-28 |
12.18 |
12.26 |
11.70 |
11.84 |
3.2M |
| 2025-04-25 |
12.21 |
12.40 |
12.08 |
12.22 |
2.4M |
| 2025-04-24 |
12.17 |
12.45 |
12.00 |
12.17 |
2.9M |
| 2025-04-23 |
11.96 |
12.33 |
11.90 |
12.23 |
3.4M |
| 2025-04-22 |
12.03 |
12.05 |
11.73 |
11.90 |
2.4M |
| 2025-04-21 |
11.79 |
12.18 |
11.53 |
11.85 |
3.9M |
| 2025-04-18 |
11.70 |
12.18 |
11.62 |
11.87 |
5.1M |
| 2025-04-17 |
11.51 |
12.02 |
11.50 |
11.73 |
2.4M |
| 2025-04-16 |
12.00 |
12.13 |
11.51 |
11.62 |
2.5M |
| 2025-04-15 |
11.80 |
12.23 |
11.56 |
12.06 |
3.6M |
| 2025-04-14 |
11.63 |
11.72 |
11.51 |
11.67 |
2.4M |
| 2025-04-11 |
11.75 |
11.80 |
11.38 |
11.41 |
2.9M |
| 2025-04-10 |
11.25 |
11.80 |
11.25 |
11.56 |
4.6M |
| 2025-04-09 |
10.56 |
11.36 |
9.90 |
11.14 |
4.6M |
| 2025-04-08 |
10.49 |
10.88 |
10.20 |
10.72 |
3.9M |
| 2025-04-07 |
11.58 |
11.81 |
9.82 |
10.18 |
6.3M |
| 2025-04-03 |
11.85 |
12.52 |
11.85 |
12.25 |
3.3M |
| 2025-04-02 |
11.97 |
12.17 |
11.81 |
12.03 |
1.9M |
| 2025-04-01 |
11.57 |
12.23 |
11.57 |
11.93 |
3.4M |
| 2025-03-31 |
11.60 |
11.74 |
11.36 |
11.55 |
2.3M |
| 2025-03-28 |
11.99 |
12.05 |
11.64 |
11.71 |
1.8M |
| 2025-03-27 |
12.20 |
12.21 |
11.71 |
12.01 |
2.5M |
| 2025-03-26 |
11.74 |
12.14 |
11.64 |
12.03 |
3.0M |
| 2025-03-25 |
11.82 |
12.07 |
11.55 |
11.75 |
3.6M |
| 2025-03-24 |
12.55 |
13.08 |
11.77 |
12.08 |
6.1M |
| 2025-03-21 |
12.66 |
12.86 |
12.47 |
12.55 |
2.7M |
| 2025-03-20 |
12.69 |
12.78 |
12.51 |
12.68 |
1.9M |
| 2025-03-19 |
12.89 |
12.98 |
12.62 |
12.72 |
2.5M |
| 2025-03-18 |
12.92 |
12.99 |
12.75 |
12.93 |
3.2M |
| 2025-03-17 |
12.38 |
13.13 |
12.35 |
12.81 |
6.0M |
| 2025-03-14 |
12.01 |
12.25 |
11.85 |
12.25 |
3.0M |
| 2025-03-13 |
12.16 |
12.20 |
11.81 |
12.05 |
2.7M |
| 2025-03-12 |
12.22 |
12.47 |
12.09 |
12.18 |
3.0M |
| 2025-03-11 |
11.96 |
12.17 |
11.91 |
12.15 |
2.1M |
| 2025-03-10 |
12.00 |
12.24 |
12.00 |
12.16 |
2.0M |
| 2025-03-07 |
12.27 |
12.38 |
11.95 |
11.96 |
2.2M |
| 2025-03-06 |
11.99 |
12.29 |
11.95 |
12.27 |
3.1M |
| 2025-03-05 |
12.30 |
12.35 |
11.81 |
11.98 |
3.1M |
| 2025-03-04 |
12.00 |
12.33 |
12.00 |
12.30 |
2.9M |
| 2025-03-03 |
11.99 |
12.29 |
11.87 |
12.09 |
3.2M |
| 2025-02-28 |
12.34 |
12.41 |
11.81 |
11.84 |
3.2M |
| 2025-02-27 |
12.43 |
12.45 |
12.03 |
12.31 |
3.0M |
| 2025-02-26 |
12.32 |
12.49 |
12.15 |
12.33 |
3.2M |
| 2025-02-25 |
12.52 |
12.61 |
12.21 |
12.26 |
4.0M |
| 2025-02-24 |
12.40 |
12.66 |
12.36 |
12.65 |
4.4M |
| 2025-02-21 |
12.72 |
12.79 |
12.18 |
12.45 |
4.9M |
| 2025-02-20 |
13.06 |
13.12 |
12.61 |
12.72 |
5.2M |
| 2025-02-19 |
12.98 |
13.22 |
12.78 |
13.13 |
6.9M |
| 2025-02-18 |
12.88 |
14.03 |
12.74 |
13.25 |
9.4M |
| 2025-02-17 |
12.81 |
13.00 |
12.58 |
12.88 |
2.8M |
| 2025-02-14 |
12.68 |
12.69 |
12.50 |
12.60 |
1.8M |
| 2025-02-13 |
12.75 |
12.91 |
12.50 |
12.54 |
2.1M |
| 2025-02-12 |
12.71 |
12.78 |
12.51 |
12.74 |
2.4M |
| 2025-02-11 |
12.97 |
13.18 |
12.57 |
12.73 |
2.9M |
| 2025-02-10 |
12.69 |
12.92 |
12.69 |
12.89 |
2.6M |
| 2025-02-07 |
12.58 |
12.86 |
12.45 |
12.64 |
2.6M |
| 2025-02-06 |
12.45 |
12.61 |
12.22 |
12.59 |
2.3M |
| 2025-02-05 |
12.28 |
12.54 |
12.01 |
12.41 |
2.6M |
| 2025-01-27 |
12.72 |
12.83 |
12.06 |
12.12 |
2.9M |
| 2025-01-24 |
12.27 |
12.58 |
12.18 |
12.56 |
2.3M |
| 2025-01-23 |
12.30 |
12.70 |
12.28 |
12.28 |
2.2M |
| 2025-01-22 |
12.14 |
12.42 |
12.01 |
12.15 |
1.4M |
| 2025-01-21 |
12.53 |
12.91 |
12.20 |
12.30 |
2.2M |
| 2025-01-20 |
12.38 |
12.64 |
12.01 |
12.51 |
2.7M |
| 2025-01-17 |
12.23 |
12.23 |
11.99 |
12.15 |
1.5M |
| 2025-01-16 |
12.15 |
12.41 |
12.09 |
12.17 |
3.1M |
| 2025-01-15 |
12.29 |
12.38 |
11.96 |
12.00 |
2.6M |
| 2025-01-14 |
11.79 |
12.26 |
11.75 |
12.26 |
2.5M |
| 2025-01-13 |
11.63 |
11.76 |
11.07 |
11.62 |
2.7M |
| 2025-01-10 |
12.12 |
12.30 |
11.55 |
11.63 |
2.0M |
| 2025-01-09 |
12.20 |
12.29 |
12.01 |
12.11 |
2.4M |
| 2025-01-08 |
12.08 |
12.53 |
11.84 |
12.21 |
3.8M |
| 2025-01-07 |
12.25 |
12.41 |
11.74 |
12.33 |
3.2M |
| 2025-01-06 |
11.90 |
11.96 |
11.11 |
11.71 |
3.2M |
| 2025-01-03 |
12.49 |
12.58 |
11.70 |
11.79 |
3.8M |
| 2025-01-02 |
12.61 |
12.75 |
12.17 |
12.29 |
4.6M |