| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.59 |
11.59 |
11.40 |
11.54 |
52.0K |
| 09:35 |
11.53 |
11.53 |
11.00 |
11.00 |
109.0K |
| 09:40 |
11.08 |
11.09 |
11.04 |
11.08 |
183.0K |
| 09:45 |
11.05 |
11.08 |
11.01 |
11.01 |
154.0K |
| 09:50 |
11.00 |
11.00 |
10.84 |
10.84 |
68.0K |
| 09:55 |
10.84 |
10.96 |
10.84 |
10.94 |
155.0K |
| 10:00 |
10.93 |
10.96 |
10.90 |
10.90 |
70.0K |
| 10:05 |
10.89 |
10.98 |
10.89 |
10.96 |
295.0K |
| 10:10 |
10.97 |
10.98 |
10.94 |
10.94 |
26.0K |
| 10:15 |
10.93 |
10.93 |
10.90 |
10.90 |
61.0K |
| 10:20 |
10.92 |
10.92 |
10.90 |
10.90 |
164.0K |
| 10:25 |
10.90 |
10.99 |
10.90 |
10.92 |
113.0K |
| 10:30 |
10.94 |
11.00 |
10.92 |
10.96 |
143.0K |
| 10:35 |
10.95 |
10.95 |
10.80 |
10.80 |
907.0K |
| 10:40 |
10.81 |
10.81 |
10.65 |
10.69 |
173.0K |
| 10:45 |
10.68 |
10.80 |
10.68 |
10.80 |
54.0K |
| 10:50 |
10.84 |
10.93 |
10.84 |
10.86 |
191.0K |
| 10:55 |
10.87 |
10.90 |
10.82 |
10.82 |
90.0K |
| 11:00 |
10.84 |
10.84 |
10.82 |
10.83 |
43.0K |
| 11:05 |
10.84 |
10.87 |
10.84 |
10.87 |
70.0K |
| 11:10 |
10.89 |
10.92 |
10.87 |
10.89 |
91.0K |
| 11:15 |
10.90 |
10.90 |
10.82 |
10.82 |
80.0K |
| 11:20 |
10.83 |
10.85 |
10.83 |
10.83 |
33.0K |
| 11:25 |
10.83 |
10.84 |
10.76 |
10.79 |
109.0K |
| 11:30 |
10.78 |
10.78 |
10.75 |
10.75 |
67.0K |
| 11:35 |
10.73 |
10.79 |
10.73 |
10.79 |
143.0K |
| 11:40 |
10.80 |
10.80 |
10.79 |
10.79 |
56.0K |
| 11:45 |
10.78 |
10.84 |
10.78 |
10.84 |
163.0K |
| 11:50 |
10.85 |
10.85 |
10.81 |
10.82 |
67.0K |
| 11:55 |
10.83 |
10.83 |
10.81 |
10.82 |
73.0K |
| 13:00 |
10.80 |
10.80 |
10.78 |
10.79 |
85.0K |
| 13:05 |
10.78 |
10.82 |
10.78 |
10.82 |
59.2K |
| 13:10 |
10.81 |
10.81 |
10.79 |
10.79 |
47.0K |
| 13:15 |
10.80 |
10.80 |
10.76 |
10.76 |
172.0K |
| 13:20 |
10.80 |
10.81 |
10.75 |
10.75 |
123.0K |
| 13:25 |
10.74 |
10.74 |
10.72 |
10.72 |
52.0K |
| 13:30 |
10.73 |
10.73 |
10.71 |
10.71 |
33.0K |
| 13:35 |
10.72 |
10.72 |
10.67 |
10.67 |
92.0K |
| 13:40 |
10.66 |
10.70 |
10.66 |
10.70 |
63.0K |
| 13:45 |
10.71 |
10.72 |
10.71 |
10.72 |
40.0K |
| 13:50 |
10.73 |
10.73 |
10.71 |
10.72 |
42.0K |
| 13:55 |
10.71 |
10.71 |
10.70 |
10.70 |
41.0K |
| 14:00 |
10.71 |
10.71 |
10.69 |
10.71 |
63.1K |
| 14:05 |
10.72 |
10.72 |
10.70 |
10.70 |
53.0K |
| 14:10 |
10.69 |
10.70 |
10.68 |
10.68 |
28.0K |
| 14:15 |
10.68 |
10.68 |
10.55 |
10.59 |
353.0K |
| 14:20 |
10.60 |
10.64 |
10.60 |
10.61 |
63.0K |
| 14:25 |
10.62 |
10.62 |
10.62 |
10.62 |
89.0K |
| 14:30 |
10.61 |
10.61 |
10.55 |
10.55 |
101.0K |
| 14:35 |
10.54 |
10.54 |
10.45 |
10.46 |
298.0K |
| 14:40 |
10.45 |
10.46 |
10.44 |
10.45 |
91.0K |
| 14:45 |
10.46 |
10.54 |
10.46 |
10.54 |
101.0K |
| 14:50 |
10.51 |
10.56 |
10.50 |
10.52 |
155.0K |
| 14:55 |
10.49 |
10.50 |
10.49 |
10.50 |
136.0K |
| 15:00 |
10.49 |
10.49 |
10.42 |
10.42 |
240.0K |
| 15:05 |
10.44 |
10.44 |
10.37 |
10.40 |
245.0K |
| 15:10 |
10.39 |
10.39 |
10.30 |
10.33 |
275.0K |
| 15:15 |
10.32 |
10.37 |
10.32 |
10.37 |
144.0K |
| 15:20 |
10.38 |
10.42 |
10.38 |
10.40 |
121.0K |
| 15:25 |
10.41 |
10.45 |
10.37 |
10.37 |
171.1K |
| 15:30 |
10.38 |
10.45 |
10.38 |
10.45 |
50.0K |
| 15:35 |
10.46 |
10.46 |
10.42 |
10.44 |
119.0K |
| 15:40 |
10.44 |
10.44 |
10.38 |
10.39 |
147.0K |
| 15:45 |
10.38 |
10.38 |
10.31 |
10.34 |
203.0K |
| 15:50 |
10.40 |
10.40 |
10.31 |
10.31 |
401.0K |
| 15:55 |
10.31 |
10.34 |
10.20 |
10.34 |
766.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.60 |
11.60 |
10.20 |
10.34 |
9.3M |
| 2025-09-25 |
11.46 |
11.80 |
11.35 |
11.51 |
3.1M |
| 2025-09-24 |
11.53 |
11.90 |
11.35 |
11.46 |
4.0M |
| 2025-09-23 |
11.50 |
11.97 |
11.38 |
11.70 |
10.5M |
| 2025-09-22 |
11.00 |
11.65 |
10.78 |
11.51 |
11.8M |
| 2025-09-19 |
10.51 |
10.80 |
10.38 |
10.68 |
3.6M |
| 2025-09-18 |
11.02 |
11.11 |
10.26 |
10.50 |
9.5M |
| 2025-09-17 |
10.60 |
10.93 |
10.16 |
10.90 |
10.2M |
| 2025-09-16 |
11.91 |
11.92 |
10.30 |
10.36 |
16.3M |
| 2025-09-15 |
11.30 |
11.84 |
11.11 |
11.69 |
5.2M |
| 2025-09-12 |
11.68 |
12.15 |
11.14 |
11.14 |
13.6M |
| 2025-09-11 |
13.20 |
13.20 |
11.38 |
11.40 |
28.4M |
| 2025-09-10 |
14.40 |
15.39 |
14.03 |
14.19 |
11.4M |
| 2025-09-09 |
14.11 |
14.25 |
13.45 |
14.15 |
5.4M |
| 2025-09-08 |
13.61 |
14.25 |
13.02 |
14.11 |
7.3M |
| 2025-09-05 |
12.73 |
13.65 |
12.60 |
13.41 |
5.1M |
| 2025-09-04 |
14.31 |
14.36 |
12.42 |
12.59 |
7.6M |
| 2025-09-03 |
14.04 |
14.51 |
13.65 |
14.10 |
4.6M |
| 2025-09-02 |
14.09 |
14.29 |
13.52 |
13.94 |
4.1M |
| 2025-09-01 |
13.70 |
14.08 |
13.20 |
14.02 |
5.9M |
| 2025-08-29 |
13.28 |
13.84 |
12.73 |
13.68 |
6.7M |
| 2025-08-28 |
13.37 |
13.37 |
12.52 |
12.90 |
9.0M |
| 2025-08-27 |
14.30 |
14.66 |
13.21 |
13.25 |
6.2M |
| 2025-08-26 |
13.95 |
14.58 |
13.90 |
14.03 |
7.4M |
| 2025-08-25 |
14.86 |
15.27 |
13.53 |
13.84 |
10.7M |
| 2025-08-22 |
13.78 |
14.92 |
13.75 |
14.85 |
13.5M |
| 2025-08-21 |
13.98 |
14.63 |
13.22 |
13.75 |
17.1M |
| 2025-08-20 |
15.30 |
15.80 |
13.17 |
13.71 |
29.3M |
| 2025-08-19 |
16.50 |
16.78 |
15.40 |
15.52 |
83.6M |
| 2025-08-18 |
17.77 |
18.75 |
17.50 |
18.26 |
9.1M |
| 2025-08-15 |
15.66 |
18.15 |
15.66 |
17.74 |
12.8M |
| 2025-08-14 |
15.75 |
15.94 |
15.30 |
15.60 |
3.1M |
| 2025-08-13 |
14.56 |
15.95 |
14.56 |
15.75 |
8.6M |
| 2025-08-12 |
14.23 |
14.57 |
13.96 |
14.54 |
2.2M |
| 2025-08-11 |
13.81 |
14.49 |
13.32 |
14.23 |
4.8M |
| 2025-08-08 |
11.63 |
13.77 |
10.80 |
13.68 |
21.1M |
| 2025-08-07 |
11.98 |
12.50 |
11.67 |
11.91 |
5.0M |
| 2025-08-06 |
12.20 |
12.20 |
11.43 |
11.87 |
3.3M |
| 2025-08-05 |
10.66 |
11.98 |
10.40 |
11.92 |
11.2M |
| 2025-08-04 |
10.50 |
10.50 |
10.08 |
10.33 |
2.2M |
| 2025-08-01 |
10.72 |
11.18 |
10.40 |
10.50 |
3.6M |
| 2025-07-31 |
10.70 |
11.36 |
10.56 |
10.72 |
5.8M |
| 2025-07-30 |
11.22 |
11.26 |
10.26 |
10.56 |
6.1M |
| 2025-07-29 |
11.34 |
11.52 |
10.96 |
11.20 |
5.0M |
| 2025-07-28 |
10.96 |
11.30 |
10.48 |
11.24 |
2.4M |
| 2025-07-25 |
10.98 |
11.08 |
10.56 |
10.72 |
2.3M |
| 2025-07-24 |
10.66 |
11.12 |
10.38 |
11.08 |
3.1M |
| 2025-07-23 |
11.42 |
11.52 |
10.44 |
10.52 |
10.4M |
| 2025-07-22 |
11.78 |
12.02 |
11.30 |
11.38 |
5.6M |
| 2025-07-21 |
11.36 |
11.86 |
10.94 |
11.70 |
7.0M |
| 2025-07-18 |
9.87 |
11.82 |
9.64 |
11.62 |
14.7M |
| 2025-07-17 |
9.16 |
10.22 |
9.12 |
9.85 |
8.1M |
| 2025-07-16 |
9.28 |
9.32 |
8.90 |
9.14 |
2.3M |
| 2025-07-15 |
9.02 |
9.30 |
8.74 |
9.25 |
5.9M |
| 2025-07-14 |
8.96 |
9.04 |
8.56 |
8.85 |
3.5M |
| 2025-07-11 |
9.02 |
9.45 |
8.49 |
8.86 |
8.3M |
| 2025-07-10 |
8.92 |
9.42 |
8.65 |
9.02 |
3.7M |
| 2025-07-09 |
8.80 |
9.07 |
8.63 |
8.89 |
3.2M |
| 2025-07-08 |
9.32 |
9.50 |
8.35 |
8.72 |
8.5M |
| 2025-07-07 |
9.45 |
9.65 |
9.15 |
9.26 |
2.0M |
| 2025-07-04 |
9.49 |
9.71 |
9.15 |
9.42 |
2.0M |
| 2025-07-03 |
8.94 |
9.73 |
8.80 |
9.54 |
4.7M |
| 2025-07-02 |
9.18 |
9.18 |
8.67 |
8.74 |
2.9M |
| 2025-06-30 |
8.61 |
9.06 |
8.29 |
9.06 |
5.7M |
| 2025-06-27 |
9.11 |
9.30 |
8.56 |
8.61 |
4.8M |
| 2025-06-26 |
9.16 |
9.45 |
8.78 |
9.10 |
6.6M |
| 2025-06-25 |
9.74 |
9.88 |
9.20 |
9.29 |
4.5M |
| 2025-06-24 |
9.90 |
9.90 |
8.90 |
9.74 |
5.0M |
| 2025-06-23 |
9.45 |
9.79 |
9.29 |
9.70 |
3.8M |
| 2025-06-20 |
8.91 |
9.70 |
8.80 |
9.62 |
5.8M |
| 2025-06-19 |
9.69 |
9.69 |
8.77 |
8.92 |
5.5M |
| 2025-06-18 |
9.10 |
9.79 |
9.10 |
9.69 |
8.9M |
| 2025-06-17 |
10.78 |
10.92 |
9.08 |
9.18 |
11.2M |
| 2025-06-16 |
9.50 |
11.20 |
9.50 |
10.62 |
13.1M |
| 2025-06-13 |
9.59 |
9.94 |
8.98 |
9.44 |
9.8M |
| 2025-06-12 |
8.83 |
9.78 |
8.83 |
9.59 |
10.1M |
| 2025-06-11 |
8.50 |
8.96 |
8.27 |
8.80 |
5.9M |
| 2025-06-10 |
8.45 |
8.51 |
8.08 |
8.43 |
4.2M |
| 2025-06-09 |
7.86 |
8.30 |
7.73 |
8.20 |
7.7M |
| 2025-06-06 |
7.38 |
7.79 |
7.22 |
7.65 |
5.5M |
| 2025-06-05 |
8.13 |
8.20 |
7.42 |
7.72 |
7.3M |
| 2025-06-04 |
8.50 |
8.76 |
8.00 |
8.07 |
6.9M |
| 2025-06-03 |
8.00 |
8.42 |
7.90 |
8.28 |
8.4M |
| 2025-06-02 |
7.67 |
7.98 |
7.40 |
7.98 |
2.4M |
| 2025-05-30 |
7.08 |
8.16 |
7.08 |
7.67 |
9.3M |
| 2025-05-29 |
7.20 |
7.28 |
6.90 |
7.10 |
4.6M |
| 2025-05-28 |
7.13 |
7.25 |
6.98 |
7.25 |
3.9M |
| 2025-05-27 |
6.39 |
7.15 |
6.22 |
7.13 |
5.7M |
| 2025-05-26 |
6.77 |
6.77 |
6.30 |
6.44 |
2.0M |
| 2025-05-23 |
6.90 |
7.13 |
6.55 |
6.58 |
4.5M |
| 2025-05-22 |
7.00 |
7.08 |
6.48 |
6.62 |
5.2M |
| 2025-05-21 |
6.20 |
7.28 |
6.20 |
7.00 |
10.5M |
| 2025-05-20 |
5.64 |
6.43 |
5.64 |
6.30 |
6.5M |
| 2025-05-19 |
5.47 |
5.70 |
5.30 |
5.64 |
3.8M |
| 2025-05-16 |
6.02 |
6.02 |
5.42 |
5.48 |
8.8M |
| 2025-05-15 |
5.60 |
6.13 |
5.39 |
6.02 |
6.2M |
| 2025-05-14 |
6.20 |
6.20 |
5.78 |
5.83 |
5.1M |
| 2025-05-13 |
6.09 |
6.40 |
6.09 |
6.19 |
2.1M |
| 2025-05-12 |
6.52 |
6.52 |
5.85 |
6.03 |
5.0M |
| 2025-05-09 |
6.80 |
7.25 |
6.59 |
6.61 |
4.4M |
| 2025-05-08 |
6.33 |
6.74 |
6.33 |
6.67 |
3.3M |
| 2025-05-07 |
6.65 |
6.80 |
6.25 |
6.33 |
2.0M |
| 2025-05-06 |
6.55 |
6.88 |
6.50 |
6.58 |
3.5M |
| 2025-05-02 |
6.35 |
6.61 |
6.30 |
6.55 |
1.4M |
| 2025-04-30 |
6.80 |
6.80 |
6.26 |
6.35 |
1.7M |
| 2025-04-29 |
6.28 |
6.80 |
6.10 |
6.68 |
3.7M |
| 2025-04-28 |
6.20 |
6.27 |
5.93 |
6.18 |
2.0M |
| 2025-04-25 |
6.97 |
7.04 |
6.22 |
6.28 |
4.3M |
| 2025-04-24 |
6.62 |
7.09 |
6.43 |
6.73 |
6.5M |
| 2025-04-23 |
6.36 |
6.82 |
6.30 |
6.43 |
10.6M |
| 2025-04-22 |
5.68 |
6.20 |
5.56 |
6.15 |
12.4M |
| 2025-04-17 |
5.18 |
5.29 |
4.90 |
4.94 |
6.8M |
| 2025-04-16 |
6.25 |
6.25 |
5.08 |
5.18 |
8.5M |
| 2025-04-15 |
5.94 |
6.61 |
5.93 |
6.25 |
6.5M |
| 2025-04-14 |
5.50 |
5.91 |
5.50 |
5.77 |
7.9M |
| 2025-04-11 |
4.78 |
5.49 |
4.77 |
5.36 |
5.0M |
| 2025-04-10 |
4.93 |
5.60 |
4.82 |
4.82 |
11.1M |
| 2025-04-09 |
4.98 |
5.05 |
4.09 |
4.92 |
8.2M |
| 2025-04-08 |
5.01 |
5.18 |
4.59 |
5.10 |
8.4M |
| 2025-04-07 |
5.88 |
5.88 |
4.84 |
4.95 |
14.3M |
| 2025-04-03 |
7.35 |
7.48 |
6.30 |
6.50 |
11.5M |
| 2025-04-02 |
8.63 |
8.71 |
7.55 |
7.66 |
6.3M |
| 2025-04-01 |
8.17 |
8.75 |
8.00 |
8.63 |
6.7M |
| 2025-03-31 |
7.30 |
8.09 |
7.00 |
8.08 |
7.0M |
| 2025-03-28 |
7.50 |
7.72 |
6.78 |
7.45 |
10.4M |
| 2025-03-27 |
8.30 |
8.30 |
6.65 |
7.52 |
20.0M |
| 2025-03-26 |
8.70 |
8.70 |
7.95 |
8.38 |
5.8M |
| 2025-03-25 |
8.84 |
9.12 |
8.52 |
8.70 |
5.2M |
| 2025-03-24 |
8.59 |
9.28 |
8.30 |
9.20 |
6.3M |
| 2025-03-21 |
9.10 |
9.20 |
8.15 |
8.25 |
6.6M |
| 2025-03-20 |
8.58 |
9.25 |
8.30 |
9.24 |
6.5M |
| 2025-03-19 |
8.34 |
8.56 |
8.03 |
8.56 |
3.9M |
| 2025-03-18 |
7.83 |
8.26 |
7.82 |
8.18 |
3.3M |
| 2025-03-17 |
7.92 |
7.92 |
7.51 |
7.82 |
3.5M |
| 2025-03-14 |
7.69 |
7.95 |
7.43 |
7.92 |
3.0M |
| 2025-03-13 |
7.81 |
8.06 |
7.38 |
7.56 |
2.8M |
| 2025-03-12 |
7.49 |
7.99 |
7.45 |
7.80 |
7.0M |
| 2025-03-11 |
7.06 |
7.43 |
6.80 |
7.35 |
4.0M |
| 2025-03-10 |
7.00 |
7.33 |
6.79 |
7.25 |
4.4M |
| 2025-03-07 |
7.13 |
7.18 |
6.86 |
6.90 |
4.4M |
| 2025-03-06 |
6.99 |
7.40 |
6.99 |
7.10 |
10.4M |
| 2025-03-05 |
7.21 |
7.77 |
5.40 |
7.00 |
24.9M |
| 2025-03-04 |
7.28 |
7.36 |
7.00 |
7.20 |
2.5M |
| 2025-03-03 |
6.70 |
7.63 |
6.44 |
7.44 |
14.5M |
| 2025-02-28 |
6.78 |
6.78 |
6.28 |
6.60 |
8.5M |
| 2025-02-27 |
6.90 |
6.90 |
6.45 |
6.58 |
7.6M |
| 2025-02-26 |
6.31 |
7.01 |
6.21 |
6.75 |
15.8M |
| 2025-02-25 |
5.90 |
6.52 |
5.89 |
6.20 |
15.8M |
| 2025-02-24 |
6.00 |
6.30 |
5.59 |
5.93 |
6.5M |
| 2025-02-21 |
6.44 |
6.49 |
5.97 |
6.03 |
12.9M |
| 2025-02-20 |
5.50 |
6.52 |
5.50 |
6.44 |
35.6M |
| 2025-02-19 |
4.50 |
4.96 |
4.48 |
4.79 |
5.7M |
| 2025-02-18 |
4.28 |
4.60 |
4.25 |
4.54 |
6.4M |
| 2025-02-17 |
4.00 |
4.28 |
3.92 |
4.28 |
4.1M |
| 2025-02-14 |
4.04 |
4.18 |
3.98 |
4.02 |
3.4M |
| 2025-02-13 |
4.13 |
4.20 |
3.99 |
4.03 |
2.1M |
| 2025-02-12 |
4.42 |
4.45 |
4.05 |
4.12 |
3.5M |
| 2025-02-11 |
4.31 |
4.44 |
4.12 |
4.29 |
2.5M |
| 2025-02-10 |
4.31 |
4.35 |
4.17 |
4.24 |
2.7M |
| 2025-02-07 |
4.02 |
4.33 |
3.97 |
4.19 |
3.5M |
| 2025-02-06 |
4.02 |
4.14 |
3.94 |
4.02 |
1.7M |
| 2025-02-05 |
4.00 |
4.00 |
3.76 |
3.98 |
1.7M |
| 2025-02-04 |
4.03 |
4.14 |
3.96 |
4.00 |
1.6M |
| 2025-02-03 |
4.00 |
4.10 |
3.95 |
4.01 |
1.2M |
| 2025-01-28 |
4.12 |
4.12 |
3.96 |
4.05 |
0.8M |
| 2025-01-27 |
4.09 |
4.18 |
4.00 |
4.08 |
1.2M |
| 2025-01-24 |
4.07 |
4.12 |
3.93 |
4.09 |
2.2M |
| 2025-01-23 |
4.37 |
4.37 |
3.97 |
4.03 |
3.7M |
| 2025-01-22 |
4.20 |
4.50 |
3.95 |
4.28 |
7.8M |
| 2025-01-21 |
4.00 |
4.01 |
3.82 |
3.94 |
2.1M |
| 2025-01-20 |
3.85 |
4.23 |
3.85 |
4.00 |
3.9M |
| 2025-01-17 |
3.63 |
3.99 |
3.63 |
3.85 |
5.6M |
| 2025-01-16 |
3.23 |
3.75 |
3.23 |
3.63 |
6.8M |
| 2025-01-15 |
3.35 |
3.55 |
3.17 |
3.20 |
3.7M |
| 2025-01-14 |
3.18 |
3.37 |
3.08 |
3.34 |
2.9M |
| 2025-01-13 |
2.85 |
3.21 |
2.84 |
3.18 |
2.1M |
| 2025-01-10 |
3.05 |
3.05 |
2.82 |
2.86 |
2.7M |
| 2025-01-09 |
3.00 |
3.20 |
2.92 |
3.06 |
2.9M |
| 2025-01-08 |
3.33 |
3.36 |
2.97 |
2.97 |
4.7M |
| 2025-01-07 |
3.44 |
3.52 |
3.22 |
3.35 |
2.6M |
| 2025-01-06 |
3.17 |
3.60 |
3.12 |
3.44 |
5.0M |
| 2025-01-03 |
3.25 |
3.25 |
3.11 |
3.14 |
1.3M |
| 2025-01-02 |
2.98 |
3.38 |
2.87 |
3.24 |
4.0M |