| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.80 |
11.80 |
11.70 |
11.70 |
644.0K |
| 09:35 |
11.70 |
11.80 |
11.70 |
11.79 |
195.7K |
| 09:40 |
11.81 |
11.85 |
11.81 |
11.83 |
277.4K |
| 09:45 |
11.82 |
11.88 |
11.79 |
11.79 |
274.7K |
| 09:50 |
11.80 |
11.88 |
11.80 |
11.85 |
241.4K |
| 09:55 |
11.84 |
11.85 |
11.81 |
11.85 |
136.9K |
| 10:00 |
11.84 |
11.85 |
11.82 |
11.83 |
39.7K |
| 10:05 |
11.83 |
11.89 |
11.82 |
11.88 |
312.7K |
| 10:10 |
11.89 |
12.04 |
11.88 |
12.03 |
751.5K |
| 10:15 |
12.02 |
12.08 |
11.98 |
12.06 |
668.2K |
| 10:20 |
12.06 |
12.13 |
12.02 |
12.09 |
709.0K |
| 10:25 |
12.08 |
12.12 |
12.07 |
12.11 |
427.9K |
| 10:30 |
12.12 |
12.12 |
12.04 |
12.08 |
271.1K |
| 10:35 |
12.07 |
12.13 |
12.05 |
12.12 |
290.5K |
| 10:40 |
12.12 |
12.12 |
12.08 |
12.08 |
90.0K |
| 10:45 |
12.08 |
12.10 |
12.08 |
12.09 |
77.4K |
| 10:50 |
12.10 |
12.10 |
12.07 |
12.07 |
106.4K |
| 10:55 |
12.08 |
12.12 |
12.07 |
12.12 |
224.7K |
| 11:00 |
12.12 |
12.12 |
12.09 |
12.09 |
103.1K |
| 11:05 |
12.09 |
12.10 |
12.09 |
12.09 |
61.1K |
| 11:10 |
12.09 |
12.09 |
12.08 |
12.09 |
58.8K |
| 11:15 |
12.08 |
12.09 |
12.07 |
12.08 |
34.4K |
| 11:20 |
12.08 |
12.09 |
12.07 |
12.07 |
73.5K |
| 11:25 |
12.07 |
12.09 |
12.07 |
12.09 |
70.8K |
| 13:00 |
12.09 |
12.09 |
12.05 |
12.05 |
125.9K |
| 13:05 |
12.05 |
12.05 |
12.02 |
12.03 |
192.6K |
| 13:10 |
12.02 |
12.05 |
12.02 |
12.04 |
70.5K |
| 13:15 |
12.04 |
12.04 |
12.01 |
12.01 |
66.9K |
| 13:20 |
12.02 |
12.03 |
12.01 |
12.02 |
79.4K |
| 13:25 |
12.02 |
12.02 |
12.00 |
12.00 |
85.2K |
| 13:30 |
12.00 |
12.02 |
11.98 |
12.02 |
90.8K |
| 13:35 |
12.02 |
12.02 |
12.00 |
12.01 |
48.6K |
| 13:40 |
12.01 |
12.02 |
12.00 |
12.01 |
51.4K |
| 13:45 |
12.02 |
12.06 |
12.02 |
12.04 |
90.9K |
| 13:50 |
12.05 |
12.05 |
12.02 |
12.02 |
95.9K |
| 13:55 |
12.02 |
12.04 |
11.99 |
11.99 |
148.9K |
| 14:00 |
11.99 |
12.01 |
11.98 |
12.00 |
73.9K |
| 14:05 |
12.00 |
12.02 |
12.00 |
12.02 |
63.3K |
| 14:10 |
12.02 |
12.05 |
12.01 |
12.05 |
115.0K |
| 14:15 |
12.05 |
12.11 |
12.03 |
12.08 |
337.3K |
| 14:20 |
12.08 |
12.09 |
12.03 |
12.03 |
85.5K |
| 14:25 |
12.04 |
12.05 |
12.02 |
12.03 |
59.9K |
| 14:30 |
12.03 |
12.05 |
12.02 |
12.03 |
157.7K |
| 14:35 |
12.02 |
12.03 |
11.99 |
12.00 |
306.3K |
| 14:40 |
12.00 |
12.03 |
11.99 |
12.03 |
175.4K |
| 14:45 |
12.03 |
12.04 |
12.02 |
12.03 |
111.6K |
| 14:50 |
12.02 |
12.04 |
12.00 |
12.00 |
377.5K |
| 14:55 |
12.01 |
12.01 |
11.99 |
12.01 |
137.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.76 |
12.13 |
11.70 |
12.01 |
9.4M |
| 2025-09-25 |
11.93 |
12.02 |
11.77 |
11.80 |
6.3M |
| 2025-09-24 |
11.91 |
12.02 |
11.81 |
11.92 |
6.6M |
| 2025-09-23 |
12.04 |
12.04 |
11.60 |
11.89 |
8.6M |
| 2025-09-22 |
12.19 |
12.36 |
11.87 |
12.02 |
8.3M |
| 2025-09-19 |
12.40 |
12.50 |
12.08 |
12.13 |
11.5M |
| 2025-09-18 |
12.39 |
12.97 |
12.35 |
12.64 |
15.1M |
| 2025-09-17 |
13.00 |
13.00 |
12.39 |
12.41 |
15.3M |
| 2025-09-16 |
12.90 |
13.06 |
12.82 |
12.91 |
9.5M |
| 2025-09-15 |
13.00 |
13.29 |
12.77 |
13.02 |
12.2M |
| 2025-09-12 |
13.16 |
13.39 |
13.05 |
13.05 |
16.3M |
| 2025-09-11 |
13.38 |
13.48 |
13.03 |
13.29 |
22.0M |
| 2025-09-10 |
13.08 |
13.91 |
12.92 |
13.58 |
31.0M |
| 2025-09-09 |
12.80 |
13.50 |
12.72 |
13.18 |
27.5M |
| 2025-09-08 |
13.17 |
13.42 |
12.90 |
12.94 |
26.7M |
| 2025-09-05 |
13.80 |
13.80 |
12.62 |
13.03 |
35.2M |
| 2025-09-04 |
12.21 |
13.19 |
11.99 |
13.19 |
32.2M |
| 2025-09-03 |
12.90 |
13.17 |
11.99 |
11.99 |
22.8M |
| 2025-09-02 |
13.25 |
13.96 |
13.05 |
13.10 |
25.8M |
| 2025-09-01 |
12.70 |
13.61 |
12.52 |
13.40 |
26.7M |
| 2025-08-29 |
13.00 |
13.98 |
12.61 |
13.09 |
35.3M |
| 2025-08-28 |
12.28 |
13.12 |
12.25 |
13.10 |
38.6M |
| 2025-08-27 |
12.07 |
13.00 |
11.81 |
12.48 |
32.9M |
| 2025-08-26 |
11.99 |
12.25 |
11.95 |
12.05 |
15.8M |
| 2025-08-25 |
11.72 |
12.44 |
11.63 |
12.13 |
24.1M |
| 2025-08-22 |
11.85 |
11.92 |
11.70 |
11.79 |
20.7M |
| 2025-08-21 |
11.60 |
12.63 |
11.47 |
12.13 |
30.9M |
| 2025-08-20 |
11.08 |
12.17 |
10.94 |
11.67 |
31.9M |
| 2025-08-19 |
11.00 |
11.08 |
10.92 |
11.08 |
9.4M |
| 2025-08-18 |
10.79 |
10.97 |
10.78 |
10.95 |
8.0M |
| 2025-08-15 |
10.73 |
10.83 |
10.71 |
10.79 |
4.8M |
| 2025-08-14 |
11.01 |
11.06 |
10.75 |
10.76 |
10.5M |
| 2025-08-13 |
11.20 |
11.25 |
10.94 |
11.10 |
16.1M |
| 2025-08-12 |
11.09 |
11.09 |
10.92 |
11.02 |
5.2M |
| 2025-08-11 |
10.95 |
11.03 |
10.89 |
11.02 |
6.6M |
| 2025-08-08 |
10.93 |
10.93 |
10.70 |
10.89 |
5.1M |
| 2025-08-07 |
10.90 |
10.99 |
10.83 |
10.88 |
4.8M |
| 2025-08-06 |
10.85 |
10.94 |
10.72 |
10.90 |
5.3M |
| 2025-08-05 |
10.79 |
10.82 |
10.68 |
10.80 |
4.0M |
| 2025-08-04 |
10.60 |
10.73 |
10.50 |
10.73 |
3.2M |
| 2025-08-01 |
10.60 |
10.67 |
10.56 |
10.62 |
3.1M |
| 2025-07-31 |
10.75 |
10.87 |
10.60 |
10.60 |
5.3M |
| 2025-07-30 |
10.74 |
10.87 |
10.62 |
10.80 |
6.7M |
| 2025-07-29 |
10.99 |
11.05 |
10.73 |
10.86 |
6.3M |
| 2025-07-28 |
10.93 |
11.05 |
10.91 |
10.96 |
4.7M |
| 2025-07-25 |
10.97 |
11.01 |
10.90 |
10.93 |
4.4M |
| 2025-07-24 |
10.81 |
10.95 |
10.81 |
10.95 |
6.2M |
| 2025-07-23 |
10.95 |
10.96 |
10.81 |
10.81 |
5.5M |
| 2025-07-22 |
10.94 |
10.95 |
10.83 |
10.95 |
5.7M |
| 2025-07-21 |
10.88 |
10.97 |
10.87 |
10.94 |
5.4M |
| 2025-07-18 |
11.13 |
11.15 |
10.85 |
10.92 |
7.0M |
| 2025-07-17 |
10.99 |
11.20 |
10.97 |
11.04 |
8.2M |
| 2025-07-16 |
10.88 |
11.03 |
10.82 |
10.98 |
7.7M |
| 2025-07-15 |
10.94 |
11.00 |
10.69 |
10.88 |
8.5M |
| 2025-07-14 |
10.85 |
10.94 |
10.81 |
10.92 |
5.9M |
| 2025-07-11 |
10.95 |
11.00 |
10.76 |
10.90 |
10.6M |
| 2025-07-10 |
11.15 |
11.28 |
10.88 |
10.94 |
17.8M |
| 2025-07-09 |
11.33 |
12.23 |
11.20 |
11.33 |
29.7M |
| 2025-07-08 |
11.36 |
11.60 |
11.17 |
11.34 |
15.2M |
| 2025-07-07 |
11.34 |
11.45 |
11.15 |
11.37 |
17.9M |
| 2025-07-04 |
11.06 |
11.30 |
10.76 |
11.30 |
16.6M |
| 2025-07-03 |
10.98 |
11.08 |
10.91 |
11.07 |
8.1M |
| 2025-07-02 |
10.98 |
11.10 |
10.88 |
10.98 |
8.1M |
| 2025-07-01 |
11.00 |
11.01 |
10.79 |
10.98 |
6.5M |
| 2025-06-30 |
10.90 |
10.98 |
10.84 |
10.97 |
5.0M |
| 2025-06-27 |
10.80 |
10.93 |
10.79 |
10.89 |
7.1M |
| 2025-06-26 |
10.85 |
11.00 |
10.78 |
10.82 |
8.8M |
| 2025-06-25 |
10.96 |
11.06 |
10.68 |
10.85 |
9.0M |
| 2025-06-24 |
10.72 |
10.87 |
10.68 |
10.84 |
5.4M |
| 2025-06-23 |
10.57 |
10.73 |
10.53 |
10.69 |
5.8M |
| 2025-06-20 |
10.72 |
10.81 |
10.62 |
10.65 |
4.9M |
| 2025-06-19 |
10.92 |
10.96 |
10.67 |
10.72 |
7.2M |
| 2025-06-18 |
11.00 |
11.05 |
10.84 |
10.92 |
6.6M |
| 2025-06-17 |
11.21 |
11.27 |
10.94 |
11.07 |
8.1M |
| 2025-06-16 |
11.04 |
11.25 |
11.03 |
11.17 |
7.3M |
| 2025-06-13 |
11.38 |
11.48 |
10.97 |
11.07 |
14.2M |
| 2025-06-12 |
11.68 |
12.10 |
11.46 |
11.47 |
18.4M |
| 2025-06-11 |
11.65 |
11.76 |
11.57 |
11.61 |
9.2M |
| 2025-06-10 |
11.77 |
11.77 |
11.34 |
11.71 |
11.3M |
| 2025-06-09 |
11.60 |
11.73 |
11.55 |
11.69 |
8.7M |
| 2025-06-06 |
11.66 |
11.70 |
11.43 |
11.50 |
8.8M |
| 2025-06-05 |
12.00 |
12.07 |
11.63 |
11.70 |
13.0M |
| 2025-06-04 |
12.20 |
12.21 |
11.93 |
12.11 |
13.7M |
| 2025-06-03 |
11.37 |
12.22 |
11.37 |
12.12 |
22.8M |
| 2025-05-30 |
11.85 |
11.93 |
11.50 |
11.57 |
15.4M |
| 2025-05-29 |
11.93 |
12.15 |
11.60 |
11.89 |
22.3M |
| 2025-05-28 |
11.86 |
12.16 |
11.73 |
12.05 |
22.9M |
| 2025-05-27 |
11.77 |
12.16 |
11.77 |
11.89 |
17.7M |
| 2025-05-26 |
11.72 |
11.90 |
11.46 |
11.90 |
17.0M |
| 2025-05-23 |
11.90 |
12.00 |
11.57 |
11.60 |
24.4M |
| 2025-05-22 |
12.56 |
12.95 |
12.00 |
12.05 |
33.2M |
| 2025-05-21 |
13.38 |
13.98 |
12.93 |
12.96 |
43.2M |
| 2025-05-20 |
12.90 |
14.29 |
12.68 |
13.72 |
50.5M |
| 2025-05-19 |
12.52 |
13.33 |
12.44 |
13.00 |
35.1M |
| 2025-05-16 |
12.80 |
13.65 |
12.35 |
12.93 |
41.4M |
| 2025-05-15 |
12.55 |
13.88 |
12.22 |
13.19 |
50.9M |
| 2025-05-14 |
12.09 |
12.82 |
11.96 |
12.73 |
34.8M |
| 2025-05-13 |
12.32 |
12.55 |
12.23 |
12.29 |
20.1M |
| 2025-05-12 |
12.33 |
12.38 |
12.08 |
12.32 |
19.8M |
| 2025-05-09 |
12.65 |
13.04 |
12.20 |
12.29 |
29.3M |
| 2025-05-08 |
13.17 |
13.34 |
12.73 |
12.91 |
38.0M |
| 2025-05-07 |
13.18 |
13.79 |
12.85 |
13.58 |
50.7M |
| 2025-05-06 |
13.31 |
13.77 |
13.17 |
13.17 |
55.0M |
| 2025-04-30 |
15.67 |
16.30 |
14.63 |
14.63 |
45.0M |
| 2025-04-29 |
15.80 |
17.63 |
15.77 |
16.26 |
72.2M |
| 2025-04-28 |
13.42 |
16.18 |
13.37 |
16.03 |
65.9M |
| 2025-04-25 |
14.37 |
16.37 |
14.37 |
14.85 |
72.6M |
| 2025-04-24 |
13.25 |
14.88 |
12.18 |
14.88 |
67.6M |
| 2025-04-23 |
13.53 |
13.53 |
13.53 |
13.53 |
4.9M |
| 2025-04-22 |
13.04 |
15.03 |
12.37 |
15.03 |
59.3M |
| 2025-04-21 |
11.98 |
13.66 |
11.49 |
13.66 |
62.5M |
| 2025-04-18 |
12.42 |
12.42 |
12.02 |
12.42 |
24.2M |
| 2025-04-17 |
11.21 |
11.29 |
10.98 |
11.29 |
16.4M |
| 2025-04-16 |
9.33 |
10.26 |
9.08 |
10.26 |
42.9M |
| 2025-04-15 |
8.48 |
9.33 |
8.41 |
9.33 |
22.2M |
| 2025-04-14 |
8.31 |
8.53 |
8.29 |
8.48 |
6.9M |
| 2025-04-11 |
8.36 |
8.46 |
8.18 |
8.28 |
7.2M |
| 2025-04-10 |
8.30 |
8.55 |
8.27 |
8.44 |
10.2M |
| 2025-04-09 |
7.91 |
8.31 |
7.54 |
8.25 |
11.2M |
| 2025-04-08 |
7.70 |
8.37 |
7.67 |
8.05 |
10.3M |
| 2025-04-07 |
8.16 |
8.57 |
7.77 |
7.77 |
8.6M |
| 2025-04-03 |
8.55 |
8.64 |
8.48 |
8.63 |
3.7M |
| 2025-04-02 |
8.54 |
8.62 |
8.48 |
8.57 |
3.0M |
| 2025-04-01 |
8.31 |
8.62 |
8.28 |
8.58 |
6.2M |
| 2025-03-31 |
8.29 |
8.37 |
8.20 |
8.28 |
3.0M |
| 2025-03-28 |
8.38 |
8.42 |
8.23 |
8.33 |
4.2M |
| 2025-03-27 |
8.43 |
8.50 |
8.29 |
8.40 |
4.2M |
| 2025-03-26 |
8.23 |
8.54 |
8.21 |
8.43 |
6.3M |
| 2025-03-25 |
8.31 |
8.31 |
8.12 |
8.28 |
3.3M |
| 2025-03-24 |
8.46 |
8.55 |
8.18 |
8.32 |
5.9M |
| 2025-03-21 |
8.73 |
8.77 |
8.40 |
8.44 |
5.8M |
| 2025-03-20 |
8.73 |
8.81 |
8.69 |
8.74 |
3.4M |
| 2025-03-19 |
8.83 |
8.85 |
8.68 |
8.73 |
3.9M |
| 2025-03-18 |
8.87 |
8.93 |
8.75 |
8.83 |
5.6M |
| 2025-03-17 |
8.91 |
8.97 |
8.79 |
8.87 |
8.2M |
| 2025-03-14 |
8.97 |
9.00 |
8.61 |
8.91 |
13.0M |
| 2025-03-13 |
9.04 |
9.23 |
8.90 |
8.94 |
7.4M |
| 2025-03-12 |
8.91 |
9.16 |
8.91 |
9.08 |
7.6M |
| 2025-03-11 |
8.95 |
9.02 |
8.81 |
8.97 |
5.0M |
| 2025-03-10 |
8.73 |
8.96 |
8.73 |
8.95 |
6.7M |
| 2025-03-07 |
8.75 |
8.85 |
8.71 |
8.78 |
5.7M |
| 2025-03-06 |
8.83 |
8.85 |
8.66 |
8.81 |
9.4M |
| 2025-03-05 |
8.69 |
8.88 |
8.54 |
8.85 |
10.0M |
| 2025-03-04 |
8.74 |
8.91 |
8.50 |
8.70 |
10.3M |
| 2025-03-03 |
8.38 |
8.82 |
8.34 |
8.76 |
15.5M |
| 2025-02-28 |
8.50 |
8.65 |
8.30 |
8.33 |
6.8M |
| 2025-02-27 |
8.32 |
8.61 |
8.30 |
8.56 |
9.3M |
| 2025-02-26 |
8.33 |
8.56 |
8.14 |
8.33 |
9.1M |
| 2025-02-25 |
8.28 |
8.43 |
8.22 |
8.36 |
4.7M |
| 2025-02-24 |
8.32 |
8.37 |
8.18 |
8.34 |
5.4M |
| 2025-02-21 |
8.37 |
8.45 |
8.16 |
8.30 |
5.9M |
| 2025-02-20 |
8.26 |
8.47 |
8.18 |
8.44 |
5.1M |
| 2025-02-19 |
8.01 |
8.31 |
7.92 |
8.26 |
5.8M |
| 2025-02-18 |
8.38 |
8.41 |
7.98 |
8.00 |
4.5M |
| 2025-02-17 |
8.28 |
8.47 |
8.22 |
8.36 |
4.8M |
| 2025-02-14 |
8.29 |
8.35 |
8.17 |
8.22 |
3.4M |
| 2025-02-13 |
8.45 |
8.48 |
8.29 |
8.30 |
3.2M |
| 2025-02-12 |
8.39 |
8.48 |
8.35 |
8.46 |
2.6M |
| 2025-02-11 |
8.54 |
8.60 |
8.37 |
8.48 |
3.8M |
| 2025-02-10 |
8.24 |
8.58 |
8.24 |
8.54 |
4.6M |
| 2025-02-07 |
8.19 |
8.38 |
8.18 |
8.28 |
3.6M |
| 2025-02-06 |
8.06 |
8.23 |
7.98 |
8.23 |
4.4M |
| 2025-02-05 |
8.21 |
8.25 |
7.97 |
8.07 |
3.4M |
| 2025-01-27 |
8.16 |
8.32 |
8.08 |
8.08 |
3.4M |
| 2025-01-24 |
8.25 |
8.25 |
8.09 |
8.13 |
2.9M |
| 2025-01-23 |
8.35 |
8.37 |
8.16 |
8.16 |
3.8M |
| 2025-01-22 |
8.40 |
8.40 |
8.15 |
8.20 |
4.8M |
| 2025-01-21 |
8.37 |
8.49 |
8.16 |
8.36 |
8.7M |
| 2025-01-20 |
8.24 |
8.35 |
8.03 |
8.27 |
3.9M |
| 2025-01-17 |
8.21 |
8.24 |
8.06 |
8.19 |
2.9M |
| 2025-01-16 |
8.19 |
8.36 |
8.08 |
8.19 |
3.9M |
| 2025-01-15 |
8.11 |
8.24 |
8.00 |
8.14 |
3.6M |
| 2025-01-14 |
7.82 |
8.11 |
7.74 |
8.11 |
4.3M |
| 2025-01-13 |
7.51 |
7.73 |
7.31 |
7.70 |
3.2M |
| 2025-01-10 |
7.93 |
7.96 |
7.62 |
7.65 |
3.6M |
| 2025-01-09 |
7.97 |
8.02 |
7.82 |
7.96 |
3.3M |
| 2025-01-08 |
7.80 |
8.01 |
7.66 |
7.92 |
4.6M |
| 2025-01-07 |
7.64 |
7.85 |
7.56 |
7.82 |
4.0M |
| 2025-01-06 |
7.76 |
7.81 |
7.30 |
7.60 |
5.9M |
| 2025-01-03 |
8.53 |
8.58 |
7.75 |
7.82 |
9.1M |
| 2025-01-02 |
8.16 |
8.74 |
8.13 |
8.44 |
9.8M |