| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
8.51 |
8.51 |
8.49 |
8.49 |
827.4K |
| 09:31 |
8.50 |
8.50 |
8.50 |
8.50 |
13.4K |
| 09:32 |
8.50 |
8.50 |
8.34 |
8.36 |
927.7K |
| 09:33 |
8.34 |
8.34 |
8.33 |
8.34 |
389.0K |
| 09:34 |
8.33 |
8.33 |
8.29 |
8.30 |
578.0K |
| 09:35 |
8.30 |
8.30 |
8.25 |
8.27 |
524.9K |
| 09:36 |
8.27 |
8.27 |
8.21 |
8.22 |
497.4K |
| 09:37 |
8.22 |
8.22 |
8.15 |
8.17 |
814.8K |
| 09:38 |
8.19 |
8.20 |
8.18 |
8.18 |
782.1K |
| 09:39 |
8.18 |
8.19 |
8.16 |
8.18 |
437.3K |
| 09:40 |
8.18 |
8.21 |
8.17 |
8.21 |
547.6K |
| 09:41 |
8.21 |
8.21 |
8.17 |
8.18 |
267.1K |
| 09:42 |
8.17 |
8.18 |
8.16 |
8.16 |
494.7K |
| 09:43 |
8.15 |
8.19 |
8.15 |
8.19 |
390.3K |
| 09:44 |
8.18 |
8.21 |
8.18 |
8.18 |
360.3K |
| 09:45 |
8.18 |
8.22 |
8.17 |
8.21 |
580.4K |
| 09:46 |
8.22 |
8.27 |
8.22 |
8.27 |
441.7K |
| 09:47 |
8.27 |
8.27 |
8.24 |
8.24 |
300.5K |
| 09:48 |
8.24 |
8.24 |
8.20 |
8.22 |
525.1K |
| 09:49 |
8.21 |
8.22 |
8.20 |
8.20 |
321.8K |
| 09:50 |
8.21 |
8.21 |
8.18 |
8.18 |
274.2K |
| 09:51 |
8.18 |
8.18 |
8.16 |
8.16 |
484.4K |
| 09:52 |
8.16 |
8.17 |
8.16 |
8.16 |
397.9K |
| 09:53 |
8.16 |
8.16 |
8.13 |
8.15 |
428.2K |
| 09:54 |
8.14 |
8.14 |
8.13 |
8.14 |
665.4K |
| 09:55 |
8.14 |
8.16 |
8.14 |
8.16 |
246.0K |
| 09:56 |
8.16 |
8.17 |
8.16 |
8.16 |
229.1K |
| 09:57 |
8.16 |
8.18 |
8.15 |
8.18 |
371.0K |
| 09:58 |
8.18 |
8.19 |
8.17 |
8.19 |
282.1K |
| 09:59 |
8.19 |
8.20 |
8.18 |
8.19 |
245.3K |
| 10:00 |
8.19 |
8.19 |
8.13 |
8.15 |
424.1K |
| 10:01 |
8.15 |
8.17 |
8.14 |
8.16 |
232.0K |
| 10:02 |
8.17 |
8.17 |
8.16 |
8.16 |
396.2K |
| 10:03 |
8.17 |
8.17 |
8.16 |
8.17 |
227.9K |
| 10:04 |
8.17 |
8.17 |
8.16 |
8.16 |
349.2K |
| 10:05 |
8.16 |
8.16 |
8.16 |
8.16 |
209.2K |
| 10:06 |
8.15 |
8.15 |
8.13 |
8.14 |
349.9K |
| 10:07 |
8.13 |
8.14 |
8.13 |
8.14 |
174.8K |
| 10:08 |
8.14 |
8.15 |
8.14 |
8.15 |
278.1K |
| 10:09 |
8.15 |
8.16 |
8.15 |
8.15 |
313.9K |
| 10:10 |
8.16 |
8.16 |
8.16 |
8.15 |
119.3K |
| 10:11 |
8.15 |
8.15 |
8.14 |
8.15 |
498.8K |
| 10:12 |
8.15 |
8.15 |
8.13 |
8.14 |
312.1K |
| 10:13 |
8.14 |
8.14 |
8.13 |
8.13 |
192.1K |
| 10:14 |
8.13 |
8.15 |
8.13 |
8.15 |
382.6K |
| 10:15 |
8.16 |
8.17 |
8.16 |
8.17 |
298.0K |
| 10:16 |
8.17 |
8.18 |
8.17 |
8.17 |
682.6K |
| 10:17 |
8.18 |
8.18 |
8.17 |
8.18 |
171.7K |
| 10:18 |
8.18 |
8.19 |
8.17 |
8.17 |
359.3K |
| 10:19 |
8.19 |
8.21 |
8.18 |
8.20 |
388.1K |
| 10:20 |
8.21 |
8.21 |
8.19 |
8.20 |
347.5K |
| 10:21 |
8.20 |
8.21 |
8.19 |
8.21 |
385.5K |
| 10:22 |
8.21 |
8.21 |
8.20 |
8.21 |
120.1K |
| 10:23 |
8.21 |
8.21 |
8.18 |
8.18 |
280.1K |
| 10:24 |
8.18 |
8.18 |
8.17 |
8.17 |
479.3K |
| 10:25 |
8.17 |
8.17 |
8.17 |
8.17 |
111.9K |
| 10:26 |
8.16 |
8.16 |
8.15 |
8.16 |
188.5K |
| 10:27 |
8.16 |
8.16 |
8.16 |
8.16 |
244.0K |
| 10:28 |
8.16 |
8.16 |
8.13 |
8.14 |
553.4K |
| 10:29 |
8.15 |
8.16 |
8.14 |
8.15 |
325.3K |
| 10:30 |
8.16 |
8.19 |
8.15 |
8.19 |
446.8K |
| 10:31 |
8.19 |
8.24 |
8.18 |
8.24 |
1,982.2K |
| 10:32 |
8.24 |
8.24 |
8.23 |
8.24 |
670.6K |
| 10:33 |
8.23 |
8.24 |
8.21 |
8.21 |
514.7K |
| 10:34 |
8.20 |
8.22 |
8.20 |
8.22 |
500.8K |
| 10:35 |
8.22 |
8.25 |
8.21 |
8.24 |
680.9K |
| 10:36 |
8.25 |
8.25 |
8.24 |
8.24 |
551.2K |
| 10:37 |
8.25 |
8.25 |
8.23 |
8.24 |
285.6K |
| 10:38 |
8.22 |
8.23 |
8.22 |
8.23 |
329.4K |
| 10:39 |
8.23 |
8.24 |
8.22 |
8.25 |
610.6K |
| 10:40 |
8.24 |
8.27 |
8.24 |
8.26 |
648.6K |
| 10:41 |
8.26 |
8.27 |
8.24 |
8.25 |
706.0K |
| 10:42 |
8.25 |
8.27 |
8.25 |
8.26 |
785.9K |
| 10:43 |
8.26 |
8.26 |
8.24 |
8.24 |
322.1K |
| 10:44 |
8.24 |
8.26 |
8.24 |
8.25 |
834.2K |
| 10:45 |
8.25 |
8.26 |
8.25 |
8.25 |
552.0K |
| 10:46 |
8.25 |
8.27 |
8.25 |
8.27 |
737.6K |
| 10:47 |
8.27 |
8.29 |
8.27 |
8.28 |
986.6K |
| 10:48 |
8.28 |
8.28 |
8.25 |
8.25 |
447.2K |
| 10:49 |
8.25 |
8.26 |
8.25 |
8.24 |
428.8K |
| 10:50 |
8.25 |
8.25 |
8.23 |
8.24 |
259.4K |
| 10:51 |
8.23 |
8.24 |
8.23 |
8.24 |
299.9K |
| 10:52 |
8.24 |
8.26 |
8.24 |
8.25 |
632.9K |
| 10:53 |
8.24 |
8.26 |
8.24 |
8.26 |
425.0K |
| 10:54 |
8.26 |
8.27 |
8.25 |
8.26 |
734.6K |
| 10:55 |
8.26 |
8.27 |
8.26 |
8.27 |
255.7K |
| 10:56 |
8.26 |
8.26 |
8.25 |
8.26 |
1,086.2K |
| 10:57 |
8.26 |
8.26 |
8.24 |
8.25 |
281.2K |
| 10:58 |
8.25 |
8.25 |
8.25 |
8.25 |
227.3K |
| 10:59 |
8.26 |
8.26 |
8.25 |
8.26 |
537.4K |
| 11:00 |
8.26 |
8.27 |
8.25 |
8.27 |
715.4K |
| 11:01 |
8.27 |
8.27 |
8.25 |
8.25 |
761.2K |
| 11:02 |
8.25 |
8.26 |
8.25 |
8.26 |
294.0K |
| 11:03 |
8.26 |
8.26 |
8.25 |
8.25 |
467.4K |
| 11:04 |
8.24 |
8.25 |
8.22 |
8.23 |
507.1K |
| 11:05 |
8.23 |
8.25 |
8.23 |
8.24 |
338.7K |
| 11:06 |
8.25 |
8.25 |
8.23 |
8.24 |
387.8K |
| 11:07 |
8.24 |
8.25 |
8.24 |
8.25 |
336.7K |
| 11:08 |
8.26 |
8.30 |
8.26 |
8.29 |
641.9K |
| 11:09 |
8.30 |
8.33 |
8.30 |
8.32 |
877.6K |
| 11:10 |
8.31 |
8.32 |
8.30 |
8.32 |
664.6K |
| 11:11 |
8.32 |
8.32 |
8.31 |
8.31 |
633.8K |
| 11:12 |
8.31 |
8.32 |
8.31 |
8.31 |
323.5K |
| 11:13 |
8.32 |
8.32 |
8.30 |
8.31 |
251.5K |
| 11:14 |
8.31 |
8.33 |
8.30 |
8.32 |
369.4K |
| 11:15 |
8.32 |
8.33 |
8.32 |
8.32 |
181.3K |
| 11:16 |
8.33 |
8.35 |
8.33 |
8.34 |
796.1K |
| 11:17 |
8.34 |
8.34 |
8.33 |
8.33 |
481.7K |
| 11:18 |
8.33 |
8.35 |
8.33 |
8.34 |
358.5K |
| 11:19 |
8.35 |
8.36 |
8.35 |
8.36 |
358.8K |
| 11:20 |
8.36 |
8.36 |
8.34 |
8.34 |
455.2K |
| 11:21 |
8.34 |
8.36 |
8.34 |
8.36 |
353.6K |
| 11:22 |
8.36 |
8.36 |
8.35 |
8.36 |
465.4K |
| 11:23 |
8.36 |
8.38 |
8.36 |
8.37 |
757.1K |
| 11:24 |
8.38 |
8.38 |
8.36 |
8.36 |
504.1K |
| 11:25 |
8.36 |
8.37 |
8.36 |
8.36 |
466.2K |
| 11:26 |
8.36 |
8.37 |
8.36 |
8.37 |
711.9K |
| 11:27 |
8.37 |
8.37 |
8.36 |
8.37 |
380.8K |
| 11:28 |
8.36 |
8.36 |
8.33 |
8.34 |
289.0K |
| 11:29 |
8.34 |
8.35 |
8.33 |
8.35 |
309.1K |
| 11:30 |
8.33 |
8.34 |
8.33 |
8.34 |
407.0K |
| 11:31 |
8.34 |
8.34 |
8.31 |
8.31 |
321.7K |
| 11:32 |
8.32 |
8.32 |
8.30 |
8.31 |
146.7K |
| 11:33 |
8.31 |
8.31 |
8.30 |
8.30 |
270.0K |
| 11:34 |
8.30 |
8.30 |
8.29 |
8.29 |
439.4K |
| 11:35 |
8.30 |
8.31 |
8.29 |
8.29 |
590.0K |
| 11:36 |
8.28 |
8.29 |
8.28 |
8.29 |
298.1K |
| 11:37 |
8.29 |
8.30 |
8.28 |
8.30 |
329.7K |
| 11:38 |
8.30 |
8.30 |
8.29 |
8.30 |
208.4K |
| 11:39 |
8.30 |
8.30 |
8.28 |
8.28 |
223.1K |
| 11:40 |
8.28 |
8.28 |
8.27 |
8.27 |
198.9K |
| 11:41 |
8.27 |
8.28 |
8.27 |
8.27 |
381.2K |
| 11:42 |
8.27 |
8.28 |
8.27 |
8.28 |
523.5K |
| 11:43 |
8.28 |
8.28 |
8.27 |
8.27 |
63.0K |
| 11:44 |
8.28 |
8.28 |
8.27 |
8.27 |
136.1K |
| 11:45 |
8.28 |
8.28 |
8.26 |
8.27 |
341.7K |
| 11:46 |
8.26 |
8.27 |
8.25 |
8.27 |
307.6K |
| 11:47 |
8.26 |
8.28 |
8.26 |
8.28 |
371.8K |
| 11:48 |
8.28 |
8.28 |
8.25 |
8.26 |
401.0K |
| 11:49 |
8.26 |
8.27 |
8.26 |
8.27 |
617.4K |
| 11:50 |
8.26 |
8.28 |
8.26 |
8.28 |
687.7K |
| 11:51 |
8.28 |
8.28 |
8.26 |
8.28 |
372.7K |
| 11:52 |
8.27 |
8.28 |
8.27 |
8.28 |
206.3K |
| 11:53 |
8.28 |
8.33 |
8.28 |
8.32 |
715.8K |
| 11:54 |
8.32 |
8.32 |
8.31 |
8.32 |
252.1K |
| 11:55 |
8.32 |
8.32 |
8.30 |
8.31 |
131.2K |
| 11:56 |
8.31 |
8.31 |
8.30 |
8.31 |
201.3K |
| 11:57 |
8.32 |
8.32 |
8.31 |
8.32 |
625.8K |
| 11:58 |
8.32 |
8.33 |
8.32 |
8.32 |
550.3K |
| 11:59 |
8.32 |
8.32 |
8.30 |
8.30 |
146.5K |
| 12:00 |
8.30 |
8.31 |
8.28 |
8.28 |
540.0K |
| 12:01 |
8.29 |
8.29 |
8.29 |
8.28 |
299.8K |
| 12:02 |
8.27 |
8.30 |
8.27 |
8.30 |
588.9K |
| 12:03 |
8.30 |
8.30 |
8.29 |
8.29 |
224.6K |
| 12:04 |
8.28 |
8.29 |
8.28 |
8.28 |
146.3K |
| 12:05 |
8.28 |
8.29 |
8.27 |
8.27 |
140.6K |
| 12:06 |
8.28 |
8.29 |
8.26 |
8.28 |
580.9K |
| 12:07 |
8.28 |
8.28 |
8.27 |
8.27 |
102.3K |
| 12:08 |
8.28 |
8.28 |
8.27 |
8.26 |
479.2K |
| 12:09 |
8.26 |
8.27 |
8.25 |
8.27 |
323.9K |
| 12:10 |
8.27 |
8.27 |
8.25 |
8.25 |
255.0K |
| 12:11 |
8.26 |
8.26 |
8.24 |
8.24 |
162.9K |
| 12:12 |
8.25 |
8.25 |
8.22 |
8.23 |
250.6K |
| 12:13 |
8.23 |
8.24 |
8.23 |
8.23 |
223.9K |
| 12:14 |
8.23 |
8.27 |
8.23 |
8.27 |
330.7K |
| 12:15 |
8.27 |
8.27 |
8.27 |
8.27 |
191.8K |
| 12:16 |
8.27 |
8.29 |
8.26 |
8.29 |
440.8K |
| 12:17 |
8.29 |
8.30 |
8.29 |
8.29 |
198.0K |
| 12:18 |
8.30 |
8.30 |
8.29 |
8.30 |
302.4K |
| 12:19 |
8.30 |
8.30 |
8.30 |
8.30 |
337.4K |
| 12:20 |
8.30 |
8.31 |
8.29 |
8.31 |
293.3K |
| 12:21 |
8.31 |
8.32 |
8.31 |
8.31 |
348.0K |
| 12:22 |
8.31 |
8.32 |
8.31 |
8.32 |
93.5K |
| 12:23 |
8.32 |
8.33 |
8.31 |
8.33 |
589.6K |
| 12:24 |
8.32 |
8.34 |
8.32 |
8.33 |
465.8K |
| 12:25 |
8.34 |
8.35 |
8.34 |
8.35 |
371.7K |
| 12:26 |
8.35 |
8.36 |
8.35 |
8.35 |
603.6K |
| 12:27 |
8.35 |
8.35 |
8.33 |
8.33 |
176.7K |
| 12:28 |
8.33 |
8.34 |
8.31 |
8.31 |
209.6K |
| 12:29 |
8.32 |
8.32 |
8.31 |
8.32 |
472.6K |
| 12:30 |
8.33 |
8.33 |
8.33 |
8.32 |
442.4K |
| 12:31 |
8.33 |
8.33 |
8.31 |
8.30 |
266.7K |
| 12:32 |
8.31 |
8.32 |
8.30 |
8.32 |
424.7K |
| 12:33 |
8.32 |
8.32 |
8.31 |
8.32 |
306.1K |
| 12:34 |
8.32 |
8.32 |
8.31 |
8.32 |
347.8K |
| 12:35 |
8.31 |
8.32 |
8.30 |
8.32 |
263.9K |
| 12:36 |
8.32 |
8.32 |
8.31 |
8.31 |
247.5K |
| 12:37 |
8.31 |
8.33 |
8.31 |
8.32 |
249.1K |
| 12:38 |
8.33 |
8.33 |
8.31 |
8.32 |
388.7K |
| 12:39 |
8.31 |
8.32 |
8.31 |
8.31 |
511.4K |
| 12:40 |
8.31 |
8.32 |
8.31 |
8.32 |
299.9K |
| 12:41 |
8.32 |
8.32 |
8.31 |
8.31 |
78.9K |
| 12:42 |
8.30 |
8.31 |
8.30 |
8.31 |
202.3K |
| 12:43 |
8.30 |
8.32 |
8.30 |
8.32 |
383.4K |
| 12:44 |
8.32 |
8.32 |
8.31 |
8.32 |
19.2K |
| 12:45 |
8.31 |
8.31 |
8.30 |
8.31 |
136.5K |
| 12:46 |
8.30 |
8.31 |
8.30 |
8.30 |
177.4K |
| 12:47 |
8.30 |
8.30 |
8.30 |
8.30 |
324.1K |
| 12:48 |
8.29 |
8.29 |
8.27 |
8.28 |
589.2K |
| 12:49 |
8.28 |
8.28 |
8.27 |
8.27 |
619.7K |
| 12:50 |
8.27 |
8.27 |
8.25 |
8.25 |
576.7K |
| 12:51 |
8.26 |
8.26 |
8.23 |
8.24 |
601.4K |
| 12:52 |
8.23 |
8.24 |
8.23 |
8.23 |
184.3K |
| 12:53 |
8.24 |
8.24 |
8.23 |
8.23 |
407.8K |
| 12:54 |
8.23 |
8.23 |
8.22 |
8.22 |
274.9K |
| 12:55 |
8.23 |
8.23 |
8.22 |
8.23 |
144.0K |
| 12:56 |
8.23 |
8.23 |
8.22 |
8.23 |
166.2K |
| 12:57 |
8.23 |
8.23 |
8.22 |
8.23 |
309.6K |
| 12:58 |
8.23 |
8.23 |
8.22 |
8.23 |
121.0K |
| 12:59 |
8.23 |
8.24 |
8.22 |
8.24 |
216.4K |
| 13:00 |
8.24 |
8.25 |
8.24 |
8.25 |
241.9K |
| 13:01 |
8.25 |
8.25 |
8.22 |
8.22 |
161.7K |
| 13:02 |
8.23 |
8.23 |
8.22 |
8.22 |
106.2K |
| 13:03 |
8.22 |
8.22 |
8.21 |
8.20 |
431.0K |
| 13:04 |
8.20 |
8.22 |
8.20 |
8.21 |
725.6K |
| 13:05 |
8.20 |
8.21 |
8.20 |
8.21 |
206.1K |
| 13:06 |
8.21 |
8.21 |
8.20 |
8.21 |
138.7K |
| 13:07 |
8.20 |
8.21 |
8.20 |
8.21 |
71.4K |
| 13:08 |
8.20 |
8.22 |
8.20 |
8.21 |
291.4K |
| 13:09 |
8.22 |
8.22 |
8.20 |
8.21 |
575.0K |
| 13:10 |
8.21 |
8.22 |
8.21 |
8.22 |
731.9K |
| 13:11 |
8.21 |
8.21 |
8.20 |
8.21 |
229.7K |
| 13:12 |
8.21 |
8.22 |
8.20 |
8.21 |
556.2K |
| 13:13 |
8.20 |
8.24 |
8.20 |
8.22 |
751.3K |
| 13:14 |
8.23 |
8.23 |
8.21 |
8.21 |
311.4K |
| 13:15 |
8.22 |
8.22 |
8.21 |
8.22 |
138.4K |
| 13:16 |
8.21 |
8.23 |
8.21 |
8.23 |
251.8K |
| 13:17 |
8.23 |
8.25 |
8.23 |
8.25 |
653.3K |
| 13:18 |
8.25 |
8.25 |
8.25 |
8.25 |
316.7K |
| 13:19 |
8.25 |
8.26 |
8.25 |
8.25 |
407.6K |
| 13:20 |
8.25 |
8.27 |
8.25 |
8.25 |
484.1K |
| 13:21 |
8.25 |
8.26 |
8.25 |
8.26 |
166.0K |
| 13:22 |
8.25 |
8.26 |
8.25 |
8.26 |
234.3K |
| 13:23 |
8.25 |
8.27 |
8.25 |
8.27 |
941.3K |
| 13:24 |
8.26 |
8.26 |
8.25 |
8.26 |
157.5K |
| 13:25 |
8.26 |
8.28 |
8.25 |
8.27 |
325.3K |
| 13:26 |
8.28 |
8.28 |
8.27 |
8.27 |
171.1K |
| 13:27 |
8.27 |
8.27 |
8.26 |
8.27 |
332.1K |
| 13:28 |
8.27 |
8.27 |
8.26 |
8.27 |
68.7K |
| 13:29 |
8.27 |
8.28 |
8.26 |
8.28 |
524.8K |
| 13:30 |
8.28 |
8.29 |
8.27 |
8.29 |
531.6K |
| 13:31 |
8.28 |
8.30 |
8.28 |
8.30 |
551.4K |
| 13:32 |
8.30 |
8.30 |
8.29 |
8.29 |
322.4K |
| 13:33 |
8.29 |
8.30 |
8.29 |
8.30 |
55.6K |
| 13:34 |
8.30 |
8.31 |
8.30 |
8.30 |
459.4K |
| 13:35 |
8.30 |
8.30 |
8.29 |
8.30 |
151.5K |
| 13:36 |
8.30 |
8.32 |
8.30 |
8.32 |
313.5K |
| 13:37 |
8.32 |
8.32 |
8.30 |
8.31 |
293.5K |
| 13:38 |
8.31 |
8.32 |
8.31 |
8.32 |
239.0K |
| 13:39 |
8.32 |
8.32 |
8.31 |
8.31 |
388.5K |
| 13:40 |
8.32 |
8.32 |
8.30 |
8.30 |
397.3K |
| 13:41 |
8.30 |
8.32 |
8.30 |
8.30 |
674.2K |
| 13:42 |
8.31 |
8.32 |
8.31 |
8.32 |
346.2K |
| 13:43 |
8.32 |
8.32 |
8.31 |
8.32 |
289.8K |
| 13:44 |
8.32 |
8.33 |
8.31 |
8.33 |
513.4K |
| 13:45 |
8.32 |
8.33 |
8.31 |
8.32 |
191.5K |
| 13:46 |
8.32 |
8.32 |
8.30 |
8.31 |
243.0K |
| 13:47 |
8.31 |
8.31 |
8.31 |
8.30 |
298.7K |
| 13:48 |
8.30 |
8.30 |
8.28 |
8.29 |
333.8K |
| 13:49 |
8.30 |
8.31 |
8.29 |
8.30 |
393.6K |
| 13:50 |
8.30 |
8.31 |
8.30 |
8.31 |
354.5K |
| 13:51 |
8.31 |
8.32 |
8.30 |
8.31 |
449.1K |
| 13:52 |
8.32 |
8.32 |
8.32 |
8.31 |
544.3K |
| 13:53 |
8.30 |
8.30 |
8.28 |
8.29 |
419.2K |
| 13:54 |
8.28 |
8.29 |
8.28 |
8.29 |
318.0K |
| 13:55 |
8.29 |
8.31 |
8.29 |
8.31 |
439.7K |
| 13:56 |
8.31 |
8.31 |
8.29 |
8.29 |
178.9K |
| 13:57 |
8.29 |
8.29 |
8.28 |
8.28 |
198.5K |
| 13:58 |
8.28 |
8.28 |
8.26 |
8.27 |
190.9K |
| 13:59 |
8.26 |
8.27 |
8.25 |
8.26 |
269.8K |
| 14:00 |
8.26 |
8.27 |
8.25 |
8.27 |
180.9K |
| 14:01 |
8.26 |
8.27 |
8.25 |
8.25 |
546.1K |
| 14:02 |
8.26 |
8.27 |
8.26 |
8.27 |
489.2K |
| 14:03 |
8.27 |
8.28 |
8.26 |
8.27 |
557.5K |
| 14:04 |
8.27 |
8.27 |
8.26 |
8.26 |
169.1K |
| 14:05 |
8.26 |
8.26 |
8.25 |
8.26 |
28.2K |
| 14:06 |
8.26 |
8.26 |
8.25 |
8.26 |
290.8K |
| 14:07 |
8.26 |
8.26 |
8.26 |
8.26 |
164.8K |
| 14:08 |
8.26 |
8.26 |
8.25 |
8.26 |
295.4K |
| 14:09 |
8.25 |
8.26 |
8.25 |
8.24 |
338.3K |
| 14:10 |
8.25 |
8.25 |
8.23 |
8.23 |
591.8K |
| 14:11 |
8.24 |
8.24 |
8.23 |
8.24 |
307.7K |
| 14:12 |
8.23 |
8.23 |
8.22 |
8.23 |
403.3K |
| 14:13 |
8.22 |
8.25 |
8.22 |
8.25 |
540.4K |
| 14:14 |
8.24 |
8.24 |
8.23 |
8.24 |
289.2K |
| 14:15 |
8.24 |
8.26 |
8.24 |
8.25 |
415.3K |
| 14:16 |
8.25 |
8.25 |
8.25 |
8.24 |
182.2K |
| 14:17 |
8.25 |
8.25 |
8.22 |
8.23 |
244.5K |
| 14:18 |
8.23 |
8.24 |
8.23 |
8.24 |
183.0K |
| 14:19 |
8.24 |
8.24 |
8.24 |
8.24 |
42.9K |
| 14:20 |
8.24 |
8.24 |
8.22 |
8.23 |
315.7K |
| 14:21 |
8.23 |
8.23 |
8.22 |
8.22 |
214.3K |
| 14:22 |
8.23 |
8.24 |
8.21 |
8.24 |
467.6K |
| 14:23 |
8.24 |
8.24 |
8.23 |
8.24 |
208.0K |
| 14:24 |
8.24 |
8.26 |
8.24 |
8.25 |
676.2K |
| 14:25 |
8.25 |
8.25 |
8.24 |
8.24 |
95.1K |
| 14:26 |
8.25 |
8.26 |
8.25 |
8.25 |
631.0K |
| 14:27 |
8.25 |
8.26 |
8.25 |
8.25 |
502.0K |
| 14:28 |
8.25 |
8.25 |
8.24 |
8.24 |
551.7K |
| 14:29 |
8.25 |
8.25 |
8.23 |
8.25 |
390.8K |
| 14:30 |
8.25 |
8.25 |
8.23 |
8.23 |
282.6K |
| 14:31 |
8.23 |
8.24 |
8.22 |
8.22 |
360.1K |
| 14:32 |
8.23 |
8.24 |
8.23 |
8.24 |
295.1K |
| 14:33 |
8.23 |
8.25 |
8.23 |
8.24 |
282.9K |
| 14:34 |
8.24 |
8.24 |
8.23 |
8.24 |
292.3K |
| 14:35 |
8.23 |
8.24 |
8.23 |
8.24 |
209.3K |
| 14:36 |
8.24 |
8.25 |
8.24 |
8.24 |
193.2K |
| 14:37 |
8.25 |
8.25 |
8.25 |
8.25 |
61.0K |
| 14:38 |
8.25 |
8.26 |
8.25 |
8.25 |
98.6K |
| 14:39 |
8.25 |
8.26 |
8.25 |
8.26 |
92.8K |
| 14:40 |
8.26 |
8.27 |
8.26 |
8.26 |
235.1K |
| 14:41 |
8.26 |
8.27 |
8.26 |
8.27 |
160.5K |
| 14:42 |
8.26 |
8.27 |
8.26 |
8.27 |
67.3K |
| 14:43 |
8.27 |
8.28 |
8.27 |
8.27 |
324.7K |
| 14:44 |
8.28 |
8.28 |
8.27 |
8.28 |
101.3K |
| 14:45 |
8.28 |
8.28 |
8.27 |
8.28 |
78.1K |
| 14:46 |
8.28 |
8.30 |
8.27 |
8.30 |
430.3K |
| 14:47 |
8.30 |
8.30 |
8.28 |
8.29 |
361.0K |
| 14:48 |
8.29 |
8.30 |
8.28 |
8.29 |
848.3K |
| 14:49 |
8.29 |
8.29 |
8.28 |
8.29 |
218.2K |
| 14:50 |
8.28 |
8.29 |
8.27 |
8.27 |
398.3K |
| 14:51 |
8.28 |
8.28 |
8.27 |
8.28 |
25.6K |
| 14:52 |
8.28 |
8.29 |
8.27 |
8.29 |
165.7K |
| 14:53 |
8.29 |
8.29 |
8.29 |
8.29 |
402.2K |
| 14:54 |
8.28 |
8.29 |
8.28 |
8.29 |
49.0K |
| 14:55 |
8.29 |
8.30 |
8.29 |
8.29 |
114.5K |
| 14:56 |
8.30 |
8.30 |
8.29 |
8.29 |
44.9K |
| 14:57 |
8.29 |
8.29 |
8.27 |
8.27 |
250.5K |
| 14:58 |
8.28 |
8.29 |
8.28 |
8.28 |
596.5K |
| 14:59 |
8.29 |
8.29 |
8.27 |
8.28 |
132.7K |
| 15:00 |
8.28 |
8.28 |
8.27 |
8.28 |
220.0K |
| 15:01 |
8.28 |
8.28 |
8.27 |
8.27 |
143.0K |
| 15:02 |
8.27 |
8.28 |
8.26 |
8.27 |
96.2K |
| 15:03 |
8.28 |
8.28 |
8.27 |
8.28 |
404.6K |
| 15:04 |
8.28 |
8.29 |
8.27 |
8.28 |
488.6K |
| 15:05 |
8.28 |
8.28 |
8.27 |
8.27 |
102.2K |
| 15:06 |
8.28 |
8.28 |
8.27 |
8.27 |
121.7K |
| 15:07 |
8.27 |
8.28 |
8.27 |
8.27 |
338.4K |
| 15:08 |
8.28 |
8.28 |
8.27 |
8.28 |
131.3K |
| 15:09 |
8.28 |
8.28 |
8.26 |
8.27 |
273.0K |
| 15:10 |
8.27 |
8.28 |
8.27 |
8.28 |
233.3K |
| 15:11 |
8.28 |
8.29 |
8.27 |
8.27 |
276.5K |
| 15:12 |
8.28 |
8.29 |
8.28 |
8.28 |
312.4K |
| 15:13 |
8.28 |
8.28 |
8.27 |
8.28 |
115.3K |
| 15:14 |
8.27 |
8.28 |
8.27 |
8.28 |
42.8K |
| 15:15 |
8.28 |
8.28 |
8.27 |
8.27 |
112.4K |
| 15:16 |
8.28 |
8.29 |
8.27 |
8.29 |
231.7K |
| 15:17 |
8.29 |
8.30 |
8.28 |
8.29 |
544.1K |
| 15:18 |
8.29 |
8.30 |
8.28 |
8.29 |
236.7K |
| 15:19 |
8.29 |
8.30 |
8.29 |
8.30 |
460.3K |
| 15:20 |
8.29 |
8.30 |
8.28 |
8.30 |
393.5K |
| 15:21 |
8.29 |
8.30 |
8.29 |
8.29 |
141.7K |
| 15:22 |
8.30 |
8.30 |
8.29 |
8.30 |
352.4K |
| 15:23 |
8.30 |
8.30 |
8.28 |
8.29 |
221.2K |
| 15:24 |
8.29 |
8.29 |
8.29 |
8.29 |
126.9K |
| 15:25 |
8.29 |
8.29 |
8.28 |
8.28 |
370.9K |
| 15:26 |
8.28 |
8.29 |
8.27 |
8.28 |
138.8K |
| 15:27 |
8.28 |
8.28 |
8.27 |
8.27 |
22.4K |
| 15:28 |
8.27 |
8.28 |
8.27 |
8.28 |
26.8K |
| 15:29 |
8.28 |
8.28 |
8.27 |
8.27 |
34.5K |
| 15:30 |
8.28 |
8.28 |
8.27 |
8.27 |
109.5K |
| 15:31 |
8.27 |
8.27 |
8.26 |
8.27 |
295.4K |
| 15:32 |
8.27 |
8.27 |
8.26 |
8.27 |
180.8K |
| 15:33 |
8.27 |
8.27 |
8.26 |
8.27 |
214.6K |
| 15:34 |
8.27 |
8.27 |
8.26 |
8.27 |
170.5K |
| 15:35 |
8.26 |
8.27 |
8.26 |
8.27 |
197.6K |
| 15:36 |
8.26 |
8.27 |
8.26 |
8.27 |
128.4K |
| 15:37 |
8.27 |
8.27 |
8.26 |
8.26 |
242.4K |
| 15:38 |
8.26 |
8.28 |
8.26 |
8.27 |
477.8K |
| 15:39 |
8.27 |
8.27 |
8.26 |
8.27 |
225.4K |
| 15:40 |
8.26 |
8.27 |
8.26 |
8.26 |
92.8K |
| 15:41 |
8.26 |
8.27 |
8.26 |
8.27 |
230.5K |
| 15:42 |
8.27 |
8.27 |
8.26 |
8.27 |
65.6K |
| 15:43 |
8.27 |
8.27 |
8.26 |
8.27 |
55.9K |
| 15:44 |
8.27 |
8.27 |
8.25 |
8.25 |
253.9K |
| 15:45 |
8.26 |
8.26 |
8.26 |
8.26 |
78.4K |
| 15:46 |
8.26 |
8.26 |
8.25 |
8.26 |
134.8K |
| 15:47 |
8.26 |
8.26 |
8.25 |
8.26 |
77.8K |
| 15:48 |
8.26 |
8.26 |
8.25 |
8.25 |
251.8K |
| 15:49 |
8.25 |
8.25 |
8.24 |
8.25 |
219.4K |
| 15:50 |
8.26 |
8.26 |
8.24 |
8.24 |
564.2K |
| 15:51 |
8.24 |
8.25 |
8.24 |
8.25 |
316.3K |
| 15:52 |
8.25 |
8.25 |
8.25 |
8.24 |
145.2K |
| 15:53 |
8.24 |
8.26 |
8.24 |
8.26 |
523.0K |
| 15:54 |
8.26 |
8.26 |
8.25 |
8.25 |
334.0K |
| 15:55 |
8.26 |
8.26 |
8.24 |
8.24 |
354.8K |
| 15:56 |
8.24 |
8.25 |
8.24 |
8.24 |
191.0K |
| 15:57 |
8.24 |
8.24 |
8.23 |
8.23 |
517.8K |
| 15:58 |
8.23 |
8.23 |
8.22 |
8.23 |
354.8K |
| 15:59 |
8.23 |
8.23 |
8.22 |
8.22 |
6,620.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
8.32 |
8.74 |
8.28 |
8.40 |
186.8M |
| 2025-09-26 |
8.33 |
8.33 |
8.15 |
8.27 |
157.9M |
| 2025-09-25 |
8.26 |
8.35 |
8.05 |
8.33 |
247.1M |
| 2025-09-24 |
8.48 |
8.51 |
8.12 |
8.22 |
143.6M |
| 2025-09-23 |
8.59 |
8.86 |
8.32 |
8.42 |
148.5M |
| 2025-09-22 |
8.98 |
9.28 |
8.45 |
8.53 |
219.7M |
| 2025-09-19 |
8.47 |
8.48 |
8.03 |
8.16 |
194.7M |
| 2025-09-18 |
8.10 |
8.52 |
8.10 |
8.44 |
202.1M |
| 2025-09-17 |
7.79 |
8.25 |
7.73 |
7.99 |
155.4M |
| 2025-09-16 |
7.46 |
7.77 |
7.42 |
7.74 |
158.5M |
| 2025-09-15 |
7.27 |
7.64 |
7.27 |
7.46 |
141.5M |
| 2025-09-12 |
7.27 |
7.34 |
7.17 |
7.34 |
87.5M |
| 2025-09-11 |
7.08 |
7.40 |
7.07 |
7.29 |
107.1M |
| 2025-09-10 |
7.24 |
7.24 |
7.04 |
7.05 |
87.8M |
| 2025-09-09 |
7.19 |
7.33 |
7.13 |
7.28 |
91.5M |
| 2025-09-08 |
7.29 |
7.31 |
7.11 |
7.22 |
90.4M |
| 2025-09-05 |
7.20 |
7.33 |
7.08 |
7.31 |
102.1M |
| 2025-09-04 |
7.23 |
7.25 |
7.08 |
7.09 |
69.9M |
| 2025-09-03 |
7.42 |
7.64 |
7.20 |
7.25 |
91.6M |
| 2025-09-02 |
7.01 |
7.34 |
6.90 |
7.33 |
103.2M |
| 2025-08-29 |
7.12 |
7.33 |
7.09 |
7.14 |
78.0M |
| 2025-08-28 |
7.07 |
7.14 |
7.01 |
7.10 |
56.7M |
| 2025-08-27 |
7.01 |
7.07 |
6.99 |
6.99 |
32.3M |
| 2025-08-26 |
7.03 |
7.10 |
6.98 |
7.02 |
51.0M |
| 2025-08-25 |
7.15 |
7.19 |
6.99 |
7.00 |
58.0M |
| 2025-08-22 |
7.04 |
7.33 |
7.04 |
7.20 |
62.4M |
| 2025-08-21 |
7.10 |
7.12 |
7.03 |
7.05 |
43.2M |
| 2025-08-20 |
7.13 |
7.21 |
6.99 |
7.16 |
54.5M |
| 2025-08-19 |
7.39 |
7.41 |
7.14 |
7.18 |
45.2M |
| 2025-08-18 |
7.14 |
7.37 |
7.09 |
7.34 |
42.9M |
| 2025-08-15 |
7.12 |
7.30 |
7.10 |
7.15 |
46.9M |
| 2025-08-14 |
7.23 |
7.28 |
7.06 |
7.08 |
58.6M |
| 2025-08-13 |
7.28 |
7.35 |
7.20 |
7.32 |
53.6M |
| 2025-08-12 |
7.28 |
7.29 |
7.12 |
7.27 |
36.7M |
| 2025-08-11 |
7.44 |
7.47 |
7.16 |
7.19 |
51.6M |
| 2025-08-08 |
7.41 |
7.56 |
7.39 |
7.41 |
49.9M |
| 2025-08-07 |
7.81 |
7.94 |
7.45 |
7.54 |
82.8M |
| 2025-08-06 |
7.50 |
7.85 |
7.27 |
7.78 |
185.5M |
| 2025-08-05 |
9.49 |
9.55 |
9.22 |
9.39 |
74.0M |
| 2025-08-04 |
9.14 |
9.54 |
9.13 |
9.47 |
42.4M |
| 2025-08-01 |
9.15 |
9.20 |
8.88 |
9.05 |
37.7M |
| 2025-07-31 |
9.48 |
9.77 |
9.39 |
9.43 |
57.2M |
| 2025-07-30 |
9.35 |
9.43 |
9.20 |
9.32 |
32.2M |
| 2025-07-29 |
9.69 |
9.70 |
9.31 |
9.33 |
37.4M |
| 2025-07-28 |
9.88 |
9.90 |
9.56 |
9.69 |
51.3M |
| 2025-07-25 |
9.77 |
9.81 |
9.56 |
9.77 |
30.5M |
| 2025-07-24 |
10.07 |
10.08 |
9.69 |
9.74 |
38.2M |
| 2025-07-23 |
10.37 |
10.37 |
10.01 |
10.07 |
28.4M |
| 2025-07-22 |
9.96 |
10.41 |
9.89 |
10.35 |
38.8M |
| 2025-07-21 |
10.17 |
10.30 |
9.84 |
9.88 |
36.6M |
| 2025-07-18 |
9.92 |
10.07 |
9.85 |
10.01 |
28.0M |
| 2025-07-17 |
9.66 |
10.10 |
9.63 |
9.91 |
46.4M |
| 2025-07-16 |
9.55 |
9.67 |
9.22 |
9.66 |
45.5M |
| 2025-07-15 |
9.69 |
9.84 |
9.47 |
9.48 |
42.3M |
| 2025-07-14 |
9.08 |
9.57 |
9.06 |
9.54 |
36.8M |
| 2025-07-11 |
9.29 |
9.41 |
9.06 |
9.11 |
25.0M |
| 2025-07-10 |
9.16 |
9.40 |
9.03 |
9.34 |
39.4M |
| 2025-07-09 |
9.28 |
9.38 |
9.02 |
9.12 |
42.2M |
| 2025-07-08 |
9.30 |
9.35 |
9.15 |
9.32 |
24.6M |
| 2025-07-07 |
9.16 |
9.33 |
9.10 |
9.19 |
23.9M |
| 2025-07-03 |
9.41 |
9.46 |
9.19 |
9.27 |
21.8M |
| 2025-07-02 |
9.37 |
9.62 |
9.32 |
9.38 |
48.0M |
| 2025-07-01 |
9.00 |
9.53 |
8.91 |
9.35 |
74.1M |
| 2025-06-30 |
8.85 |
8.86 |
8.59 |
8.69 |
32.4M |
| 2025-06-27 |
8.30 |
8.95 |
8.23 |
8.72 |
63.3M |
| 2025-06-26 |
8.11 |
8.19 |
8.01 |
8.14 |
29.0M |
| 2025-06-25 |
8.38 |
8.42 |
8.00 |
8.03 |
46.0M |
| 2025-06-24 |
8.07 |
8.34 |
8.05 |
8.32 |
44.8M |
| 2025-06-23 |
7.96 |
8.09 |
7.75 |
7.91 |
35.8M |
| 2025-06-20 |
8.28 |
8.34 |
8.00 |
8.01 |
27.5M |
| 2025-06-18 |
8.14 |
8.32 |
8.10 |
8.23 |
27.6M |
| 2025-06-17 |
8.14 |
8.33 |
8.12 |
8.18 |
20.8M |
| 2025-06-16 |
8.04 |
8.29 |
7.89 |
8.27 |
39.5M |
| 2025-06-13 |
8.14 |
8.23 |
7.90 |
7.94 |
37.9M |
| 2025-06-12 |
8.47 |
8.52 |
8.24 |
8.30 |
30.1M |
| 2025-06-11 |
8.57 |
8.95 |
8.52 |
8.57 |
31.7M |
| 2025-06-10 |
8.47 |
8.83 |
8.35 |
8.49 |
39.4M |
| 2025-06-09 |
8.35 |
8.67 |
8.32 |
8.50 |
34.2M |
| 2025-06-06 |
8.30 |
8.38 |
8.17 |
8.27 |
26.4M |
| 2025-06-05 |
8.48 |
8.54 |
8.08 |
8.20 |
34.4M |
| 2025-06-04 |
8.38 |
8.63 |
8.29 |
8.45 |
25.4M |
| 2025-06-03 |
8.22 |
8.44 |
8.06 |
8.37 |
26.4M |
| 2025-06-02 |
8.18 |
8.29 |
8.05 |
8.20 |
20.5M |
| 2025-05-30 |
8.23 |
8.25 |
8.00 |
8.25 |
27.2M |
| 2025-05-29 |
8.47 |
8.48 |
8.21 |
8.28 |
22.4M |
| 2025-05-28 |
8.43 |
8.50 |
8.32 |
8.34 |
20.2M |
| 2025-05-27 |
8.34 |
8.45 |
8.25 |
8.42 |
23.6M |
| 2025-05-23 |
8.24 |
8.34 |
8.20 |
8.23 |
18.2M |
| 2025-05-22 |
8.31 |
8.47 |
8.17 |
8.43 |
25.3M |
| 2025-05-21 |
8.48 |
8.58 |
8.23 |
8.28 |
26.8M |
| 2025-05-20 |
8.65 |
8.69 |
8.44 |
8.53 |
28.4M |
| 2025-05-19 |
8.45 |
8.81 |
8.43 |
8.68 |
26.1M |
| 2025-05-16 |
8.62 |
8.78 |
8.49 |
8.75 |
31.0M |
| 2025-05-15 |
8.95 |
9.02 |
8.55 |
8.58 |
30.8M |
| 2025-05-14 |
9.14 |
9.23 |
8.94 |
9.03 |
30.0M |
| 2025-05-13 |
9.20 |
9.26 |
9.03 |
9.10 |
33.2M |
| 2025-05-12 |
8.86 |
9.21 |
8.66 |
9.21 |
53.7M |
| 2025-05-09 |
8.36 |
8.63 |
8.22 |
8.25 |
28.1M |
| 2025-05-08 |
8.29 |
8.36 |
8.07 |
8.22 |
46.1M |
| 2025-05-07 |
8.40 |
8.41 |
7.92 |
8.13 |
34.3M |
| 2025-05-06 |
8.46 |
8.57 |
8.34 |
8.36 |
32.1M |
| 2025-05-05 |
8.37 |
8.68 |
8.36 |
8.55 |
44.0M |
| 2025-05-02 |
7.87 |
8.48 |
7.84 |
8.45 |
79.2M |
| 2025-05-01 |
8.01 |
8.14 |
7.80 |
7.83 |
75.4M |
| 2025-04-30 |
7.77 |
7.98 |
7.47 |
7.96 |
151.5M |
| 2025-04-29 |
8.83 |
9.23 |
8.82 |
9.09 |
105.5M |
| 2025-04-28 |
8.55 |
9.01 |
8.55 |
8.83 |
53.5M |
| 2025-04-25 |
8.45 |
8.68 |
8.40 |
8.54 |
32.8M |
| 2025-04-24 |
8.05 |
8.44 |
8.04 |
8.33 |
33.7M |
| 2025-04-23 |
8.10 |
8.25 |
7.83 |
7.98 |
35.7M |
| 2025-04-22 |
7.66 |
7.92 |
7.63 |
7.85 |
25.3M |
| 2025-04-21 |
7.76 |
7.87 |
7.50 |
7.61 |
27.5M |
| 2025-04-17 |
7.66 |
7.95 |
7.65 |
7.88 |
32.1M |
| 2025-04-16 |
7.75 |
7.88 |
7.59 |
7.74 |
34.5M |
| 2025-04-15 |
7.90 |
8.03 |
7.71 |
7.87 |
25.1M |
| 2025-04-14 |
8.18 |
8.24 |
7.77 |
7.91 |
26.1M |
| 2025-04-11 |
7.80 |
8.10 |
7.67 |
7.96 |
28.4M |
| 2025-04-10 |
8.46 |
8.61 |
7.74 |
7.83 |
43.9M |
| 2025-04-09 |
7.17 |
8.91 |
7.11 |
8.82 |
68.6M |
| 2025-04-08 |
7.97 |
8.10 |
7.08 |
7.23 |
48.5M |
| 2025-04-07 |
7.79 |
8.49 |
7.46 |
7.73 |
54.8M |
| 2025-04-04 |
7.74 |
8.29 |
7.66 |
8.05 |
48.7M |
| 2025-04-03 |
8.42 |
8.48 |
7.97 |
8.02 |
50.8M |
| 2025-04-02 |
8.63 |
9.11 |
8.60 |
8.88 |
34.1M |
| 2025-04-01 |
8.74 |
9.11 |
8.66 |
8.93 |
24.6M |
| 2025-03-31 |
8.64 |
8.75 |
8.31 |
8.71 |
23.4M |
| 2025-03-28 |
9.13 |
9.21 |
8.81 |
8.89 |
20.2M |
| 2025-03-27 |
9.28 |
9.34 |
9.14 |
9.17 |
21.3M |
| 2025-03-26 |
9.66 |
9.68 |
9.26 |
9.41 |
22.4M |
| 2025-03-25 |
9.59 |
9.70 |
9.42 |
9.63 |
20.0M |
| 2025-03-24 |
9.55 |
9.67 |
9.39 |
9.54 |
21.2M |
| 2025-03-21 |
9.14 |
9.36 |
9.10 |
9.33 |
37.5M |
| 2025-03-20 |
9.02 |
9.59 |
8.99 |
9.23 |
59.7M |
| 2025-03-19 |
8.75 |
9.22 |
8.75 |
9.04 |
38.0M |
| 2025-03-18 |
8.91 |
9.07 |
8.66 |
8.73 |
25.2M |
| 2025-03-17 |
8.70 |
9.10 |
8.66 |
8.99 |
26.7M |
| 2025-03-14 |
8.58 |
8.68 |
8.46 |
8.64 |
26.4M |
| 2025-03-13 |
8.85 |
8.87 |
8.34 |
8.37 |
30.3M |
| 2025-03-12 |
9.04 |
9.14 |
8.78 |
8.89 |
34.7M |
| 2025-03-11 |
9.00 |
9.19 |
8.82 |
8.86 |
34.8M |
| 2025-03-10 |
9.49 |
9.59 |
9.05 |
9.08 |
25.6M |
| 2025-03-07 |
9.52 |
9.84 |
9.36 |
9.72 |
22.5M |
| 2025-03-06 |
9.63 |
9.93 |
9.52 |
9.60 |
22.2M |
| 2025-03-05 |
9.62 |
9.84 |
9.51 |
9.79 |
17.5M |
| 2025-03-04 |
9.60 |
9.86 |
9.24 |
9.60 |
27.9M |
| 2025-03-03 |
10.32 |
10.38 |
9.76 |
9.77 |
22.1M |
| 2025-02-28 |
9.97 |
10.26 |
9.86 |
10.25 |
21.5M |
| 2025-02-27 |
10.20 |
10.31 |
9.93 |
9.99 |
18.3M |
| 2025-02-26 |
10.48 |
10.59 |
10.10 |
10.16 |
24.0M |
| 2025-02-25 |
10.35 |
10.52 |
10.10 |
10.40 |
19.8M |
| 2025-02-24 |
10.39 |
10.55 |
10.10 |
10.42 |
18.0M |
| 2025-02-21 |
10.70 |
10.80 |
10.33 |
10.34 |
17.3M |
| 2025-02-20 |
10.78 |
10.83 |
10.57 |
10.68 |
16.0M |
| 2025-02-19 |
10.92 |
10.97 |
10.72 |
10.78 |
18.6M |
| 2025-02-18 |
10.88 |
11.05 |
10.72 |
11.04 |
23.8M |
| 2025-02-14 |
11.12 |
11.20 |
10.83 |
10.85 |
19.3M |
| 2025-02-13 |
10.76 |
11.26 |
10.76 |
11.25 |
29.1M |
| 2025-02-12 |
10.67 |
10.92 |
10.67 |
10.73 |
20.7M |
| 2025-02-11 |
10.44 |
10.92 |
10.35 |
10.87 |
24.9M |
| 2025-02-10 |
10.81 |
11.09 |
10.68 |
10.71 |
30.2M |
| 2025-02-07 |
10.72 |
11.05 |
10.60 |
10.92 |
31.6M |
| 2025-02-06 |
10.49 |
10.79 |
10.35 |
10.69 |
40.6M |
| 2025-02-05 |
11.54 |
11.57 |
10.59 |
10.63 |
91.2M |
| 2025-02-04 |
11.19 |
11.71 |
11.19 |
11.60 |
65.7M |
| 2025-02-03 |
11.00 |
11.30 |
10.96 |
11.17 |
56.3M |
| 2025-01-31 |
11.43 |
11.73 |
11.26 |
11.29 |
23.1M |
| 2025-01-30 |
11.64 |
11.67 |
11.14 |
11.35 |
19.9M |
| 2025-01-29 |
11.25 |
11.77 |
11.19 |
11.63 |
27.6M |
| 2025-01-28 |
10.88 |
11.20 |
10.77 |
11.19 |
21.3M |
| 2025-01-27 |
10.59 |
11.19 |
10.59 |
10.85 |
23.6M |
| 2025-01-24 |
10.65 |
10.90 |
10.65 |
10.89 |
19.7M |
| 2025-01-23 |
10.41 |
10.67 |
10.40 |
10.58 |
19.2M |
| 2025-01-22 |
10.68 |
10.76 |
10.45 |
10.46 |
24.3M |
| 2025-01-21 |
10.92 |
10.98 |
10.54 |
10.56 |
34.1M |
| 2025-01-17 |
11.36 |
11.60 |
10.80 |
10.86 |
48.3M |
| 2025-01-16 |
11.38 |
11.65 |
11.17 |
11.22 |
37.8M |
| 2025-01-15 |
11.68 |
12.35 |
11.62 |
11.84 |
35.5M |
| 2025-01-14 |
11.78 |
11.81 |
11.29 |
11.34 |
38.2M |
| 2025-01-13 |
12.24 |
12.45 |
11.94 |
12.15 |
21.1M |
| 2025-01-10 |
11.99 |
13.28 |
11.88 |
12.47 |
54.5M |
| 2025-01-08 |
12.30 |
12.59 |
11.93 |
12.04 |
25.6M |
| 2025-01-07 |
12.65 |
12.87 |
12.31 |
12.55 |
27.6M |
| 2025-01-06 |
12.10 |
12.59 |
11.98 |
12.57 |
26.2M |
| 2025-01-03 |
11.46 |
12.08 |
11.45 |
11.97 |
25.6M |
| 2025-01-02 |
11.00 |
11.38 |
10.78 |
11.24 |
16.4M |