| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
14.36 |
14.36 |
14.12 |
14.27 |
277.8K |
| 09:35 |
14.31 |
14.32 |
14.24 |
14.31 |
47.8K |
| 09:40 |
14.32 |
14.33 |
14.23 |
14.26 |
55.6K |
| 09:45 |
14.24 |
14.30 |
14.24 |
14.30 |
63.0K |
| 09:50 |
14.31 |
14.32 |
14.24 |
14.25 |
32.8K |
| 09:55 |
14.26 |
14.32 |
14.25 |
14.32 |
28.8K |
| 10:00 |
14.34 |
14.34 |
14.27 |
14.34 |
24.2K |
| 10:05 |
14.32 |
14.40 |
14.30 |
14.38 |
19.4K |
| 10:10 |
14.38 |
14.50 |
14.38 |
14.48 |
69.6K |
| 10:15 |
14.47 |
14.47 |
14.34 |
14.34 |
22.0K |
| 10:20 |
14.33 |
14.40 |
14.32 |
14.40 |
15.0K |
| 10:25 |
14.44 |
14.47 |
14.40 |
14.47 |
14.6K |
| 10:30 |
14.43 |
14.43 |
14.34 |
14.37 |
46.0K |
| 10:35 |
14.38 |
14.39 |
14.38 |
14.39 |
0.6K |
| 10:40 |
14.38 |
14.38 |
14.33 |
14.34 |
8.2K |
| 10:45 |
14.33 |
14.38 |
14.31 |
14.38 |
15.2K |
| 10:50 |
14.41 |
14.41 |
14.39 |
14.39 |
7.6K |
| 11:00 |
14.37 |
14.42 |
14.32 |
14.42 |
69.8K |
| 11:05 |
14.45 |
14.47 |
14.42 |
14.42 |
31.6K |
| 11:10 |
14.37 |
14.45 |
14.35 |
14.43 |
59.6K |
| 11:15 |
14.45 |
14.49 |
14.44 |
14.46 |
55.8K |
| 11:20 |
14.44 |
14.44 |
14.38 |
14.38 |
31.8K |
| 11:25 |
14.37 |
14.38 |
14.37 |
14.38 |
2.0K |
| 11:30 |
14.39 |
14.41 |
14.39 |
14.41 |
3.6K |
| 11:35 |
14.47 |
14.47 |
14.41 |
14.41 |
11.4K |
| 11:50 |
14.38 |
14.39 |
14.38 |
14.38 |
2.8K |
| 13:00 |
14.39 |
14.39 |
14.33 |
14.35 |
84.0K |
| 13:05 |
14.32 |
14.32 |
14.32 |
14.32 |
24.0K |
| 13:10 |
14.31 |
14.31 |
14.31 |
14.31 |
0.4K |
| 13:15 |
14.31 |
14.32 |
14.31 |
14.31 |
15.4K |
| 13:20 |
14.28 |
14.30 |
14.28 |
14.30 |
29.4K |
| 13:25 |
14.29 |
14.29 |
14.26 |
14.27 |
21.4K |
| 13:30 |
14.29 |
14.29 |
14.25 |
14.26 |
19.2K |
| 13:35 |
14.27 |
14.27 |
14.22 |
14.23 |
37.8K |
| 13:40 |
14.24 |
14.24 |
14.22 |
14.22 |
3.2K |
| 13:45 |
14.23 |
14.23 |
14.20 |
14.21 |
55.6K |
| 13:50 |
14.22 |
14.23 |
14.20 |
14.23 |
60.8K |
| 13:55 |
14.20 |
14.23 |
14.12 |
14.12 |
270.2K |
| 14:00 |
14.10 |
14.15 |
14.09 |
14.14 |
46.0K |
| 14:05 |
14.15 |
14.18 |
14.15 |
14.15 |
16.4K |
| 14:10 |
14.16 |
14.17 |
14.15 |
14.17 |
23.6K |
| 14:15 |
14.18 |
14.18 |
14.15 |
14.15 |
21.0K |
| 14:20 |
14.16 |
14.16 |
14.15 |
14.16 |
3.6K |
| 14:25 |
14.17 |
14.17 |
14.15 |
14.16 |
19.8K |
| 14:30 |
14.14 |
14.14 |
13.91 |
14.05 |
481.2K |
| 14:35 |
14.02 |
14.08 |
14.02 |
14.08 |
102.8K |
| 14:40 |
14.07 |
14.08 |
13.96 |
13.98 |
78.4K |
| 14:45 |
13.97 |
14.05 |
13.97 |
14.04 |
133.2K |
| 14:50 |
14.05 |
14.13 |
14.05 |
14.05 |
167.8K |
| 14:55 |
14.04 |
14.04 |
13.91 |
13.96 |
130.4K |
| 15:00 |
13.98 |
14.00 |
13.97 |
13.97 |
11.6K |
| 15:05 |
13.96 |
13.98 |
13.92 |
13.95 |
63.6K |
| 15:10 |
13.95 |
13.96 |
13.90 |
13.90 |
135.8K |
| 15:15 |
13.91 |
13.94 |
13.81 |
13.86 |
166.0K |
| 15:20 |
13.91 |
13.98 |
13.88 |
13.88 |
78.6K |
| 15:25 |
13.89 |
13.94 |
13.89 |
13.90 |
78.0K |
| 15:30 |
13.91 |
13.94 |
13.91 |
13.94 |
6.2K |
| 15:35 |
13.95 |
13.95 |
13.94 |
13.95 |
8.2K |
| 15:40 |
13.96 |
13.98 |
13.94 |
13.94 |
31.6K |
| 15:45 |
13.93 |
13.97 |
13.93 |
13.97 |
22.8K |
| 15:50 |
13.96 |
14.03 |
13.93 |
13.99 |
40.6K |
| 15:55 |
13.98 |
13.98 |
13.95 |
13.95 |
85.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
14.43 |
14.50 |
13.81 |
13.95 |
3.6M |
| 2025-09-25 |
14.40 |
14.60 |
14.22 |
14.43 |
2.4M |
| 2025-09-24 |
14.23 |
14.79 |
14.20 |
14.40 |
3.9M |
| 2025-09-23 |
14.79 |
14.98 |
14.16 |
14.68 |
3.7M |
| 2025-09-22 |
14.77 |
15.00 |
14.02 |
14.82 |
4.7M |
| 2025-09-19 |
14.90 |
15.89 |
14.65 |
14.70 |
8.6M |
| 2025-09-18 |
15.65 |
15.74 |
15.05 |
15.14 |
4.8M |
| 2025-09-17 |
16.00 |
16.00 |
15.52 |
15.65 |
5.4M |
| 2025-09-16 |
15.81 |
16.11 |
15.52 |
15.79 |
9.7M |
| 2025-09-15 |
15.42 |
16.17 |
15.42 |
15.78 |
12.1M |
| 2025-09-12 |
15.62 |
15.72 |
15.17 |
15.42 |
4.7M |
| 2025-09-11 |
15.50 |
15.79 |
15.10 |
15.61 |
5.5M |
| 2025-09-10 |
15.40 |
16.05 |
14.93 |
15.50 |
15.0M |
| 2025-09-09 |
15.04 |
15.31 |
14.82 |
14.92 |
5.5M |
| 2025-09-08 |
15.66 |
15.66 |
14.76 |
14.85 |
9.5M |
| 2025-09-05 |
15.16 |
16.43 |
15.02 |
15.91 |
21.4M |
| 2025-09-04 |
15.05 |
15.25 |
14.71 |
15.03 |
4.4M |
| 2025-09-03 |
15.18 |
15.92 |
14.42 |
14.93 |
11.5M |
| 2025-09-02 |
15.25 |
15.80 |
14.82 |
14.95 |
7.6M |
| 2025-09-01 |
15.53 |
16.11 |
14.88 |
15.07 |
6.0M |
| 2025-08-29 |
14.98 |
15.45 |
13.88 |
15.39 |
11.3M |
| 2025-08-28 |
15.64 |
15.90 |
14.84 |
15.40 |
5.1M |
| 2025-08-27 |
15.55 |
15.89 |
15.20 |
15.31 |
3.3M |
| 2025-08-26 |
16.04 |
16.04 |
15.42 |
15.42 |
3.3M |
| 2025-08-25 |
16.70 |
16.70 |
15.64 |
15.99 |
4.6M |
| 2025-08-22 |
16.66 |
16.66 |
16.19 |
16.57 |
2.2M |
| 2025-08-21 |
16.88 |
16.88 |
16.37 |
16.54 |
1.9M |
| 2025-08-20 |
17.10 |
17.10 |
16.19 |
16.73 |
3.3M |
| 2025-08-19 |
17.11 |
17.11 |
16.03 |
17.10 |
5.6M |
| 2025-08-18 |
16.23 |
17.10 |
16.23 |
16.78 |
5.4M |
| 2025-08-15 |
16.48 |
16.58 |
15.91 |
16.22 |
5.1M |
| 2025-08-14 |
16.78 |
17.17 |
16.12 |
16.31 |
7.6M |
| 2025-08-13 |
15.30 |
17.00 |
15.16 |
16.75 |
25.9M |
| 2025-08-12 |
14.34 |
15.55 |
14.22 |
15.29 |
11.7M |
| 2025-08-11 |
13.90 |
14.66 |
13.78 |
14.34 |
5.5M |
| 2025-08-08 |
14.12 |
14.12 |
13.78 |
13.86 |
2.3M |
| 2025-08-07 |
14.09 |
14.31 |
13.85 |
14.12 |
2.8M |
| 2025-08-06 |
13.98 |
14.07 |
13.75 |
14.00 |
2.1M |
| 2025-08-05 |
13.66 |
14.48 |
13.64 |
14.00 |
7.0M |
| 2025-08-04 |
13.62 |
13.79 |
13.40 |
13.52 |
1.5M |
| 2025-08-01 |
13.96 |
13.96 |
13.28 |
13.62 |
2.5M |
| 2025-07-31 |
13.76 |
14.14 |
13.62 |
13.66 |
3.6M |
| 2025-07-30 |
14.04 |
14.04 |
13.44 |
13.68 |
2.4M |
| 2025-07-29 |
14.20 |
14.20 |
13.68 |
13.92 |
2.1M |
| 2025-07-28 |
14.00 |
14.10 |
13.62 |
14.08 |
4.1M |
| 2025-07-25 |
14.88 |
14.88 |
13.86 |
13.98 |
4.7M |
| 2025-07-24 |
14.64 |
15.06 |
14.42 |
14.76 |
6.4M |
| 2025-07-23 |
14.56 |
14.66 |
13.84 |
14.40 |
5.8M |
| 2025-07-22 |
16.78 |
18.00 |
14.26 |
14.56 |
28.0M |
| 2025-07-21 |
14.92 |
15.16 |
14.52 |
14.60 |
3.0M |
| 2025-07-18 |
14.54 |
15.12 |
14.24 |
14.92 |
4.7M |
| 2025-07-17 |
14.20 |
14.54 |
13.76 |
14.54 |
3.4M |
| 2025-07-16 |
13.40 |
14.86 |
13.40 |
14.12 |
10.6M |
| 2025-07-15 |
13.82 |
13.82 |
13.22 |
13.50 |
3.2M |
| 2025-07-14 |
13.22 |
13.98 |
13.20 |
13.42 |
6.6M |
| 2025-07-11 |
13.00 |
13.78 |
12.88 |
13.22 |
6.3M |
| 2025-07-10 |
13.00 |
14.12 |
12.68 |
12.86 |
13.5M |
| 2025-07-09 |
11.64 |
16.74 |
11.64 |
12.88 |
37.7M |
| 2025-07-08 |
12.28 |
12.32 |
11.52 |
11.98 |
5.3M |
| 2025-07-07 |
12.02 |
12.60 |
11.82 |
12.18 |
2.5M |
| 2025-07-04 |
12.08 |
12.28 |
11.70 |
12.02 |
3.0M |
| 2025-07-03 |
13.04 |
13.20 |
12.00 |
12.04 |
5.2M |
| 2025-07-02 |
13.76 |
14.20 |
13.00 |
13.00 |
4.5M |
| 2025-06-30 |
13.00 |
13.64 |
12.46 |
13.56 |
6.0M |
| 2025-06-27 |
12.66 |
12.90 |
11.90 |
12.82 |
8.9M |
| 2025-06-26 |
12.80 |
13.16 |
12.18 |
12.56 |
5.9M |
| 2025-06-25 |
13.50 |
13.50 |
12.92 |
13.06 |
3.8M |
| 2025-06-24 |
13.18 |
13.44 |
12.80 |
13.22 |
4.3M |
| 2025-06-23 |
13.56 |
13.66 |
12.20 |
12.98 |
8.0M |
| 2025-06-20 |
14.26 |
14.28 |
12.96 |
13.60 |
7.9M |
| 2025-06-19 |
14.40 |
14.76 |
13.66 |
14.00 |
6.3M |
| 2025-06-18 |
14.78 |
14.86 |
14.34 |
14.70 |
4.5M |
| 2025-06-17 |
14.40 |
15.16 |
14.40 |
14.72 |
6.8M |
| 2025-06-16 |
15.16 |
15.50 |
14.22 |
14.68 |
9.6M |
| 2025-06-13 |
15.98 |
16.00 |
14.30 |
15.26 |
16.6M |
| 2025-06-12 |
14.68 |
17.08 |
14.40 |
15.76 |
22.9M |
| 2025-06-11 |
14.42 |
15.36 |
14.20 |
14.68 |
14.7M |
| 2025-06-10 |
14.40 |
15.10 |
13.96 |
14.36 |
16.0M |
| 2025-06-09 |
15.08 |
16.02 |
14.26 |
14.40 |
18.5M |
| 2025-06-06 |
13.12 |
15.56 |
12.90 |
14.98 |
37.6M |
| 2025-06-05 |
11.64 |
13.46 |
11.52 |
13.12 |
27.9M |
| 2025-06-04 |
11.66 |
11.94 |
11.14 |
11.54 |
10.8M |
| 2025-06-03 |
10.84 |
11.80 |
10.84 |
11.50 |
12.4M |
| 2025-06-02 |
10.98 |
10.98 |
10.08 |
10.82 |
1.2M |
| 2025-05-30 |
10.12 |
10.68 |
9.85 |
10.42 |
6.3M |
| 2025-05-29 |
10.10 |
10.10 |
9.78 |
9.95 |
1.8M |
| 2025-05-28 |
9.66 |
10.10 |
9.66 |
9.93 |
3.9M |
| 2025-05-27 |
10.26 |
10.34 |
9.52 |
9.66 |
5.3M |
| 2025-05-26 |
10.76 |
10.86 |
10.20 |
10.42 |
3.3M |
| 2025-05-23 |
10.90 |
11.04 |
10.40 |
10.70 |
3.3M |
| 2025-05-22 |
10.44 |
11.58 |
10.34 |
10.72 |
7.8M |
| 2025-05-21 |
10.40 |
10.54 |
10.28 |
10.46 |
1.7M |
| 2025-05-20 |
10.16 |
10.44 |
9.94 |
10.38 |
2.3M |
| 2025-05-19 |
9.95 |
10.40 |
9.78 |
10.16 |
3.6M |
| 2025-05-16 |
9.75 |
9.98 |
9.45 |
9.95 |
3.8M |
| 2025-05-15 |
9.73 |
9.75 |
9.25 |
9.75 |
2.9M |
| 2025-05-14 |
9.08 |
9.80 |
9.00 |
9.56 |
12.0M |
| 2025-05-13 |
9.07 |
9.07 |
8.62 |
8.98 |
2.8M |
| 2025-05-12 |
9.18 |
9.18 |
8.76 |
9.00 |
2.4M |
| 2025-05-09 |
9.15 |
9.17 |
8.82 |
9.05 |
1.5M |
| 2025-05-08 |
8.97 |
9.38 |
8.63 |
9.05 |
5.6M |
| 2025-05-07 |
9.44 |
9.44 |
8.70 |
8.85 |
2.7M |
| 2025-05-06 |
9.46 |
9.46 |
8.75 |
9.14 |
6.4M |
| 2025-05-02 |
8.86 |
9.79 |
8.65 |
9.69 |
3.5M |
| 2025-04-30 |
8.57 |
8.88 |
8.46 |
8.49 |
2.4M |
| 2025-04-29 |
8.60 |
8.60 |
8.33 |
8.47 |
1.3M |
| 2025-04-28 |
8.30 |
8.87 |
8.21 |
8.51 |
3.6M |
| 2025-04-25 |
8.20 |
8.70 |
8.07 |
8.30 |
4.7M |
| 2025-04-24 |
8.18 |
8.18 |
7.77 |
8.05 |
1.7M |
| 2025-04-23 |
7.84 |
8.04 |
7.84 |
7.92 |
1.1M |
| 2025-04-22 |
7.38 |
7.92 |
7.34 |
7.79 |
2.8M |
| 2025-04-17 |
7.30 |
7.38 |
7.05 |
7.38 |
2.1M |
| 2025-04-16 |
7.34 |
7.48 |
7.14 |
7.35 |
1.3M |
| 2025-04-15 |
7.24 |
7.62 |
7.24 |
7.50 |
0.7M |
| 2025-04-14 |
7.59 |
7.59 |
7.16 |
7.49 |
1.6M |
| 2025-04-11 |
7.47 |
7.59 |
7.35 |
7.48 |
0.9M |
| 2025-04-10 |
7.90 |
7.90 |
7.47 |
7.47 |
1.3M |
| 2025-04-09 |
7.29 |
7.75 |
6.90 |
7.58 |
2.2M |
| 2025-04-08 |
6.89 |
7.97 |
6.62 |
7.47 |
4.1M |
| 2025-04-07 |
7.39 |
7.50 |
6.40 |
6.46 |
3.2M |
| 2025-04-03 |
7.52 |
7.71 |
7.51 |
7.66 |
0.7M |
| 2025-04-02 |
7.55 |
7.82 |
7.54 |
7.60 |
0.8M |
| 2025-04-01 |
7.80 |
7.93 |
7.65 |
7.66 |
0.9M |
| 2025-03-31 |
7.61 |
7.84 |
7.61 |
7.80 |
0.8M |
| 2025-03-28 |
7.90 |
7.95 |
7.50 |
7.79 |
1.5M |
| 2025-03-27 |
7.99 |
7.99 |
7.84 |
7.90 |
0.4M |
| 2025-03-26 |
7.92 |
8.00 |
7.81 |
7.95 |
0.6M |
| 2025-03-25 |
7.81 |
8.03 |
7.76 |
7.94 |
1.0M |
| 2025-03-24 |
8.07 |
8.25 |
7.88 |
7.97 |
0.8M |
| 2025-03-21 |
8.30 |
8.30 |
7.94 |
8.08 |
1.7M |
| 2025-03-20 |
8.23 |
8.40 |
8.13 |
8.25 |
2.1M |
| 2025-03-19 |
8.35 |
8.47 |
8.11 |
8.23 |
3.2M |
| 2025-03-18 |
8.08 |
8.22 |
7.95 |
8.21 |
2.5M |
| 2025-03-17 |
8.20 |
8.20 |
7.97 |
7.99 |
1.0M |
| 2025-03-14 |
7.83 |
8.10 |
7.83 |
8.00 |
1.2M |
| 2025-03-13 |
8.00 |
8.13 |
7.85 |
7.90 |
1.6M |
| 2025-03-12 |
8.15 |
8.30 |
8.05 |
8.07 |
2.1M |
| 2025-03-11 |
8.06 |
8.20 |
7.97 |
8.15 |
1.3M |
| 2025-03-10 |
8.12 |
8.17 |
7.80 |
8.15 |
2.3M |
| 2025-03-07 |
8.13 |
8.21 |
7.96 |
8.03 |
3.8M |
| 2025-03-06 |
8.00 |
8.58 |
8.00 |
8.27 |
7.1M |
| 2025-03-05 |
8.01 |
8.14 |
7.86 |
8.04 |
1.7M |
| 2025-03-04 |
7.99 |
8.36 |
7.82 |
8.01 |
3.2M |
| 2025-03-03 |
7.98 |
8.09 |
7.68 |
7.77 |
1.5M |
| 2025-02-28 |
8.40 |
8.40 |
7.83 |
7.84 |
3.7M |
| 2025-02-27 |
8.30 |
8.66 |
8.18 |
8.41 |
8.8M |
| 2025-02-26 |
8.46 |
8.55 |
8.06 |
8.11 |
5.6M |
| 2025-02-25 |
8.80 |
8.80 |
8.26 |
8.35 |
5.7M |
| 2025-02-24 |
8.42 |
9.09 |
8.02 |
8.88 |
14.1M |
| 2025-02-21 |
8.20 |
8.49 |
8.01 |
8.25 |
7.1M |
| 2025-02-20 |
8.39 |
8.40 |
7.98 |
8.08 |
5.2M |
| 2025-02-19 |
8.25 |
8.56 |
8.10 |
8.34 |
13.1M |
| 2025-02-18 |
8.19 |
8.69 |
7.92 |
8.00 |
17.7M |
| 2025-02-17 |
7.40 |
7.95 |
7.36 |
7.89 |
9.9M |
| 2025-02-14 |
7.21 |
7.44 |
7.20 |
7.35 |
4.4M |
| 2025-02-13 |
7.50 |
7.50 |
7.18 |
7.18 |
2.7M |
| 2025-02-12 |
7.22 |
7.48 |
7.16 |
7.44 |
3.9M |
| 2025-02-11 |
7.60 |
7.68 |
7.17 |
7.21 |
3.5M |
| 2025-02-10 |
7.41 |
7.80 |
7.41 |
7.67 |
3.9M |
| 2025-02-07 |
7.55 |
7.87 |
7.43 |
7.58 |
5.9M |
| 2025-02-06 |
7.28 |
7.60 |
7.24 |
7.53 |
3.9M |
| 2025-02-05 |
7.50 |
7.50 |
7.18 |
7.27 |
2.2M |
| 2025-02-04 |
7.23 |
8.21 |
7.23 |
7.66 |
0.9M |
| 2025-02-03 |
7.80 |
8.03 |
7.26 |
7.64 |
0.9M |
| 2025-01-28 |
6.95 |
7.98 |
6.87 |
7.80 |
1.3M |
| 2025-01-27 |
6.90 |
7.21 |
6.90 |
6.98 |
2.5M |
| 2025-01-24 |
6.82 |
7.06 |
6.68 |
6.90 |
2.0M |
| 2025-01-23 |
6.70 |
6.88 |
6.69 |
6.71 |
1.5M |
| 2025-01-22 |
6.91 |
6.96 |
6.70 |
6.71 |
1.6M |
| 2025-01-21 |
7.03 |
7.10 |
6.85 |
6.91 |
2.2M |
| 2025-01-20 |
7.16 |
7.18 |
7.03 |
7.03 |
4.5M |
| 2025-01-17 |
7.07 |
7.14 |
6.91 |
7.03 |
2.1M |
| 2025-01-16 |
7.08 |
7.22 |
6.96 |
7.07 |
2.1M |
| 2025-01-15 |
7.00 |
7.28 |
6.89 |
7.09 |
3.7M |
| 2025-01-14 |
6.88 |
7.19 |
6.88 |
7.17 |
2.5M |
| 2025-01-13 |
6.79 |
6.99 |
6.79 |
6.88 |
0.9M |
| 2025-01-10 |
6.98 |
7.23 |
6.77 |
6.80 |
2.0M |
| 2025-01-09 |
7.21 |
7.30 |
7.03 |
7.15 |
1.3M |
| 2025-01-08 |
7.50 |
7.50 |
7.01 |
7.03 |
1.3M |
| 2025-01-07 |
7.08 |
7.53 |
7.08 |
7.23 |
2.3M |
| 2025-01-06 |
6.82 |
7.20 |
6.82 |
7.15 |
2.6M |
| 2025-01-03 |
7.25 |
7.29 |
6.83 |
6.88 |
2.9M |
| 2025-01-02 |
7.46 |
7.46 |
6.95 |
7.11 |
2.7M |