| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.00 |
11.00 |
10.88 |
10.89 |
4,235.0K |
| 09:35 |
10.88 |
10.88 |
10.83 |
10.85 |
3,886.0K |
| 09:40 |
10.84 |
10.90 |
10.83 |
10.86 |
2,547.2K |
| 09:45 |
10.85 |
10.94 |
10.85 |
10.94 |
2,402.6K |
| 09:50 |
10.93 |
10.97 |
10.92 |
10.96 |
1,746.2K |
| 09:55 |
10.96 |
10.99 |
10.94 |
10.94 |
1,713.6K |
| 10:00 |
10.94 |
10.98 |
10.94 |
10.97 |
1,144.6K |
| 10:05 |
10.96 |
10.97 |
10.94 |
10.94 |
1,238.1K |
| 10:10 |
10.94 |
10.98 |
10.94 |
10.97 |
1,258.3K |
| 10:15 |
10.97 |
10.98 |
10.96 |
10.97 |
962.3K |
| 10:20 |
10.96 |
10.98 |
10.95 |
10.95 |
999.0K |
| 10:25 |
10.94 |
10.98 |
10.94 |
10.97 |
625.0K |
| 10:30 |
10.97 |
11.00 |
10.97 |
10.99 |
1,052.1K |
| 10:35 |
10.99 |
11.00 |
10.98 |
10.98 |
966.0K |
| 10:40 |
10.99 |
10.99 |
10.98 |
10.98 |
477.3K |
| 10:45 |
10.98 |
10.99 |
10.97 |
10.97 |
645.8K |
| 10:50 |
10.98 |
10.99 |
10.97 |
10.98 |
304.1K |
| 10:55 |
10.99 |
11.00 |
10.98 |
10.99 |
1,084.6K |
| 11:00 |
11.00 |
11.00 |
10.99 |
10.99 |
800.0K |
| 11:05 |
11.00 |
11.00 |
10.99 |
11.00 |
418.3K |
| 11:10 |
10.99 |
11.00 |
10.99 |
11.00 |
591.8K |
| 11:15 |
11.00 |
11.06 |
11.00 |
11.05 |
1,945.5K |
| 11:20 |
11.06 |
11.12 |
11.05 |
11.11 |
2,535.1K |
| 11:25 |
11.12 |
11.13 |
11.09 |
11.12 |
1,747.3K |
| 13:00 |
11.12 |
11.17 |
11.10 |
11.15 |
4,046.4K |
| 13:05 |
11.16 |
11.18 |
11.13 |
11.14 |
2,542.9K |
| 13:10 |
11.13 |
11.17 |
11.13 |
11.16 |
1,280.5K |
| 13:15 |
11.15 |
11.17 |
11.15 |
11.16 |
674.2K |
| 13:20 |
11.15 |
11.16 |
11.14 |
11.14 |
1,713.7K |
| 13:25 |
11.14 |
11.17 |
11.14 |
11.17 |
872.9K |
| 13:30 |
11.16 |
11.18 |
11.15 |
11.17 |
987.7K |
| 13:35 |
11.16 |
11.17 |
11.16 |
11.16 |
473.6K |
| 13:40 |
11.17 |
11.19 |
11.16 |
11.18 |
1,865.7K |
| 13:45 |
11.19 |
11.21 |
11.18 |
11.20 |
2,756.9K |
| 13:50 |
11.20 |
11.22 |
11.20 |
11.21 |
1,304.9K |
| 13:55 |
11.20 |
11.21 |
11.20 |
11.21 |
742.6K |
| 14:00 |
11.21 |
11.22 |
11.20 |
11.22 |
1,408.3K |
| 14:05 |
11.21 |
11.23 |
11.21 |
11.22 |
1,313.6K |
| 14:10 |
11.22 |
11.22 |
11.20 |
11.21 |
2,065.5K |
| 14:15 |
11.22 |
11.22 |
11.20 |
11.20 |
754.5K |
| 14:20 |
11.20 |
11.25 |
11.20 |
11.24 |
2,322.7K |
| 14:25 |
11.24 |
11.26 |
11.23 |
11.23 |
2,440.0K |
| 14:30 |
11.24 |
11.25 |
11.23 |
11.24 |
1,479.1K |
| 14:35 |
11.24 |
11.28 |
11.24 |
11.26 |
2,922.8K |
| 14:40 |
11.26 |
11.26 |
11.24 |
11.26 |
3,260.0K |
| 14:45 |
11.25 |
11.26 |
11.24 |
11.25 |
2,151.2K |
| 14:50 |
11.26 |
11.28 |
11.25 |
11.27 |
4,145.8K |
| 14:55 |
11.28 |
11.28 |
11.23 |
11.23 |
1,201.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
11.23 |
11.47 |
11.09 |
11.10 |
112.3M |
| 2025-09-26 |
11.00 |
11.28 |
10.82 |
11.26 |
81.2M |
| 2025-09-25 |
11.01 |
11.04 |
10.88 |
11.00 |
48.4M |
| 2025-09-24 |
10.88 |
11.07 |
10.87 |
11.01 |
73.3M |
| 2025-09-23 |
10.47 |
11.03 |
10.43 |
10.96 |
179.6M |
| 2025-09-22 |
10.48 |
10.60 |
10.40 |
10.46 |
43.0M |
| 2025-09-19 |
10.48 |
10.50 |
10.34 |
10.48 |
44.2M |
| 2025-09-18 |
10.65 |
10.74 |
10.45 |
10.48 |
53.4M |
| 2025-09-17 |
10.82 |
10.88 |
10.66 |
10.69 |
49.5M |
| 2025-09-16 |
11.00 |
11.05 |
10.80 |
10.82 |
72.2M |
| 2025-09-15 |
11.05 |
11.17 |
10.91 |
11.04 |
89.9M |
| 2025-09-12 |
11.28 |
11.29 |
11.04 |
11.04 |
102.0M |
| 2025-09-11 |
11.23 |
11.29 |
11.15 |
11.27 |
42.2M |
| 2025-09-10 |
11.14 |
11.33 |
11.10 |
11.26 |
43.0M |
| 2025-09-09 |
11.01 |
11.18 |
11.01 |
11.16 |
40.0M |
| 2025-09-08 |
11.10 |
11.20 |
10.98 |
11.05 |
92.7M |
| 2025-09-05 |
11.13 |
11.17 |
11.00 |
11.10 |
43.9M |
| 2025-09-04 |
11.02 |
11.15 |
10.84 |
11.15 |
54.5M |
| 2025-09-03 |
11.06 |
11.07 |
10.93 |
11.07 |
47.5M |
| 2025-09-02 |
10.90 |
11.08 |
10.86 |
11.08 |
55.9M |
| 2025-09-01 |
11.14 |
11.15 |
10.88 |
10.89 |
76.9M |
| 2025-08-29 |
11.30 |
11.47 |
11.11 |
11.12 |
88.1M |
| 2025-08-28 |
11.09 |
11.37 |
11.01 |
11.28 |
65.4M |
| 2025-08-27 |
11.22 |
11.28 |
11.01 |
11.06 |
71.9M |
| 2025-08-26 |
11.37 |
11.38 |
11.18 |
11.21 |
50.2M |
| 2025-08-25 |
11.33 |
11.40 |
11.30 |
11.37 |
40.8M |
| 2025-08-22 |
11.38 |
11.41 |
11.24 |
11.33 |
52.2M |
| 2025-08-21 |
11.38 |
11.48 |
11.31 |
11.38 |
42.7M |
| 2025-08-20 |
11.38 |
11.56 |
11.35 |
11.39 |
50.3M |
| 2025-08-19 |
11.50 |
11.54 |
11.31 |
11.38 |
45.7M |
| 2025-08-18 |
11.61 |
11.67 |
11.44 |
11.50 |
72.3M |
| 2025-08-15 |
11.75 |
11.75 |
11.47 |
11.65 |
64.0M |
| 2025-08-14 |
11.70 |
11.84 |
11.65 |
11.75 |
43.5M |
| 2025-08-13 |
11.99 |
12.00 |
11.72 |
11.74 |
72.6M |
| 2025-08-12 |
11.99 |
12.07 |
11.90 |
12.02 |
41.4M |
| 2025-08-11 |
12.17 |
12.18 |
11.83 |
12.00 |
47.7M |
| 2025-08-08 |
12.14 |
12.20 |
12.06 |
12.15 |
31.7M |
| 2025-08-07 |
12.03 |
12.14 |
11.90 |
12.14 |
36.0M |
| 2025-08-06 |
12.02 |
12.13 |
11.92 |
11.98 |
38.7M |
| 2025-08-05 |
11.78 |
12.04 |
11.73 |
11.96 |
56.4M |
| 2025-08-04 |
11.61 |
11.81 |
11.60 |
11.74 |
43.1M |
| 2025-08-01 |
11.47 |
11.70 |
11.40 |
11.68 |
53.4M |
| 2025-07-31 |
11.75 |
11.80 |
11.47 |
11.48 |
65.5M |
| 2025-07-30 |
11.65 |
11.86 |
11.61 |
11.74 |
39.6M |
| 2025-07-29 |
11.73 |
11.79 |
11.60 |
11.62 |
41.5M |
| 2025-07-28 |
11.64 |
11.83 |
11.56 |
11.74 |
51.6M |
| 2025-07-25 |
11.68 |
11.78 |
11.58 |
11.62 |
63.8M |
| 2025-07-24 |
11.78 |
11.83 |
11.63 |
11.67 |
82.3M |
| 2025-07-23 |
11.70 |
11.93 |
11.66 |
11.76 |
83.9M |
| 2025-07-22 |
11.67 |
11.80 |
11.45 |
11.76 |
77.7M |
| 2025-07-21 |
11.84 |
11.85 |
11.58 |
11.66 |
39.1M |
| 2025-07-18 |
11.70 |
11.85 |
11.68 |
11.82 |
50.8M |
| 2025-07-17 |
11.50 |
11.69 |
11.50 |
11.64 |
48.6M |
| 2025-07-16 |
11.58 |
11.60 |
11.39 |
11.50 |
41.8M |
| 2025-07-15 |
11.68 |
11.79 |
11.53 |
11.58 |
56.5M |
| 2025-07-14 |
11.55 |
11.78 |
11.55 |
11.64 |
68.6M |
| 2025-07-11 |
11.83 |
11.88 |
11.56 |
11.56 |
96.8M |
| 2025-07-10 |
11.80 |
11.93 |
11.80 |
11.83 |
74.3M |
| 2025-07-09 |
11.80 |
11.89 |
11.77 |
11.80 |
46.3M |
| 2025-07-08 |
11.99 |
12.03 |
11.76 |
11.80 |
70.7M |
| 2025-07-07 |
12.08 |
12.10 |
11.88 |
12.00 |
47.2M |
| 2025-07-04 |
11.96 |
12.16 |
11.93 |
12.07 |
52.7M |
| 2025-07-03 |
11.94 |
12.01 |
11.88 |
11.94 |
48.6M |
| 2025-07-02 |
11.94 |
12.09 |
11.89 |
11.92 |
54.1M |
| 2025-07-01 |
11.62 |
11.95 |
11.62 |
11.94 |
66.1M |
| 2025-06-30 |
11.57 |
11.66 |
11.49 |
11.62 |
64.3M |
| 2025-06-27 |
12.05 |
12.09 |
11.55 |
11.66 |
117.1M |
| 2025-06-26 |
11.88 |
12.11 |
11.78 |
12.03 |
90.5M |
| 2025-06-25 |
11.69 |
11.91 |
11.66 |
11.88 |
124.2M |
| 2025-06-24 |
11.68 |
11.77 |
11.50 |
11.71 |
192.9M |
| 2025-06-23 |
11.85 |
11.88 |
11.70 |
11.85 |
67.7M |
| 2025-06-20 |
11.82 |
12.07 |
11.82 |
12.05 |
76.3M |
| 2025-06-19 |
11.90 |
11.99 |
11.79 |
11.83 |
53.1M |
| 2025-06-18 |
11.74 |
11.96 |
11.74 |
11.90 |
64.2M |
| 2025-06-17 |
11.83 |
11.97 |
11.70 |
11.74 |
58.5M |
| 2025-06-16 |
11.71 |
11.85 |
11.62 |
11.82 |
68.6M |
| 2025-06-13 |
11.68 |
11.78 |
11.63 |
11.71 |
75.8M |
| 2025-06-12 |
11.38 |
11.73 |
11.33 |
11.69 |
81.5M |
| 2025-06-11 |
11.44 |
11.50 |
11.32 |
11.39 |
45.2M |
| 2025-06-10 |
11.33 |
11.59 |
11.31 |
11.44 |
83.6M |
| 2025-06-09 |
11.29 |
11.40 |
11.20 |
11.35 |
73.7M |
| 2025-06-06 |
11.24 |
11.38 |
11.22 |
11.29 |
63.9M |
| 2025-06-05 |
11.50 |
11.54 |
11.17 |
11.22 |
77.0M |
| 2025-06-04 |
11.46 |
11.54 |
11.38 |
11.49 |
73.3M |
| 2025-06-03 |
11.45 |
11.55 |
11.35 |
11.46 |
114.0M |
| 2025-05-30 |
11.32 |
11.52 |
11.29 |
11.46 |
102.2M |
| 2025-05-29 |
11.24 |
11.43 |
11.23 |
11.28 |
119.0M |
| 2025-05-28 |
10.91 |
11.34 |
10.91 |
11.32 |
154.8M |
| 2025-05-27 |
10.70 |
10.93 |
10.70 |
10.91 |
68.8M |
| 2025-05-26 |
10.79 |
10.83 |
10.67 |
10.69 |
51.1M |
| 2025-05-23 |
10.88 |
10.95 |
10.78 |
10.80 |
55.7M |
| 2025-05-22 |
10.76 |
10.89 |
10.72 |
10.89 |
77.4M |
| 2025-05-21 |
10.64 |
10.80 |
10.63 |
10.76 |
71.1M |
| 2025-05-20 |
10.64 |
10.71 |
10.60 |
10.61 |
35.3M |
| 2025-05-19 |
10.64 |
10.72 |
10.61 |
10.61 |
37.2M |
| 2025-05-16 |
10.65 |
10.68 |
10.55 |
10.64 |
43.8M |
| 2025-05-15 |
10.68 |
10.78 |
10.65 |
10.65 |
66.0M |
| 2025-05-14 |
10.70 |
10.79 |
10.66 |
10.71 |
71.8M |
| 2025-05-13 |
10.66 |
10.73 |
10.61 |
10.69 |
60.3M |
| 2025-05-12 |
10.65 |
10.68 |
10.57 |
10.63 |
50.3M |
| 2025-05-09 |
10.58 |
10.69 |
10.58 |
10.67 |
69.7M |
| 2025-05-08 |
10.47 |
10.60 |
10.45 |
10.59 |
36.6M |
| 2025-05-07 |
10.46 |
10.49 |
10.43 |
10.48 |
35.9M |
| 2025-05-06 |
10.44 |
10.45 |
10.34 |
10.41 |
34.1M |
| 2025-04-30 |
10.51 |
10.54 |
10.37 |
10.42 |
39.0M |
| 2025-04-29 |
10.53 |
10.58 |
10.50 |
10.53 |
38.3M |
| 2025-04-28 |
10.43 |
10.54 |
10.42 |
10.51 |
41.6M |
| 2025-04-25 |
10.47 |
10.50 |
10.36 |
10.42 |
28.3M |
| 2025-04-24 |
10.35 |
10.48 |
10.35 |
10.46 |
37.4M |
| 2025-04-23 |
10.47 |
10.48 |
10.34 |
10.35 |
32.8M |
| 2025-04-22 |
10.44 |
10.49 |
10.40 |
10.44 |
28.8M |
| 2025-04-21 |
10.49 |
10.56 |
10.43 |
10.44 |
31.6M |
| 2025-04-18 |
10.51 |
10.55 |
10.47 |
10.54 |
26.9M |
| 2025-04-17 |
10.49 |
10.53 |
10.40 |
10.53 |
35.1M |
| 2025-04-16 |
10.46 |
10.54 |
10.41 |
10.54 |
43.5M |
| 2025-04-15 |
10.27 |
10.46 |
10.27 |
10.46 |
34.9M |
| 2025-04-14 |
10.25 |
10.31 |
10.19 |
10.29 |
25.7M |
| 2025-04-11 |
10.27 |
10.27 |
10.15 |
10.21 |
21.2M |
| 2025-04-10 |
10.29 |
10.33 |
10.18 |
10.30 |
43.4M |
| 2025-04-09 |
10.26 |
10.30 |
10.08 |
10.25 |
46.2M |
| 2025-04-08 |
10.16 |
10.30 |
10.12 |
10.30 |
55.5M |
| 2025-04-07 |
10.31 |
10.38 |
9.91 |
10.16 |
75.8M |
| 2025-04-03 |
10.38 |
10.52 |
10.38 |
10.50 |
30.1M |
| 2025-04-02 |
10.35 |
10.48 |
10.31 |
10.44 |
34.5M |
| 2025-04-01 |
10.33 |
10.42 |
10.23 |
10.34 |
28.3M |
| 2025-03-31 |
10.40 |
10.45 |
10.30 |
10.33 |
31.5M |
| 2025-03-28 |
10.36 |
10.40 |
10.31 |
10.38 |
22.6M |
| 2025-03-27 |
10.27 |
10.38 |
10.27 |
10.36 |
22.5M |
| 2025-03-26 |
10.35 |
10.37 |
10.25 |
10.28 |
22.0M |
| 2025-03-25 |
10.31 |
10.38 |
10.30 |
10.36 |
19.7M |
| 2025-03-24 |
10.23 |
10.35 |
10.23 |
10.32 |
29.3M |
| 2025-03-21 |
10.28 |
10.38 |
10.18 |
10.23 |
37.6M |
| 2025-03-20 |
10.24 |
10.32 |
10.23 |
10.27 |
24.5M |
| 2025-03-19 |
10.14 |
10.26 |
10.11 |
10.25 |
50.2M |
| 2025-03-18 |
10.17 |
10.23 |
10.11 |
10.13 |
38.0M |
| 2025-03-17 |
10.19 |
10.23 |
10.17 |
10.17 |
26.7M |
| 2025-03-14 |
10.10 |
10.20 |
10.10 |
10.19 |
34.3M |
| 2025-03-13 |
10.03 |
10.13 |
10.02 |
10.11 |
26.4M |
| 2025-03-12 |
10.08 |
10.10 |
10.02 |
10.04 |
28.0M |
| 2025-03-11 |
10.04 |
10.10 |
10.01 |
10.10 |
22.3M |
| 2025-03-10 |
10.11 |
10.14 |
10.02 |
10.06 |
27.5M |
| 2025-03-07 |
10.18 |
10.22 |
10.11 |
10.11 |
18.8M |
| 2025-03-06 |
10.21 |
10.21 |
10.09 |
10.18 |
30.6M |
| 2025-03-05 |
10.11 |
10.24 |
10.08 |
10.19 |
35.4M |
| 2025-03-04 |
10.08 |
10.16 |
10.07 |
10.09 |
21.5M |
| 2025-03-03 |
10.10 |
10.15 |
10.01 |
10.10 |
28.3M |
| 2025-02-28 |
10.15 |
10.24 |
10.10 |
10.10 |
29.3M |
| 2025-02-27 |
10.06 |
10.16 |
10.00 |
10.16 |
27.7M |
| 2025-02-26 |
9.98 |
10.13 |
9.95 |
10.06 |
28.8M |
| 2025-02-25 |
10.10 |
10.10 |
9.98 |
10.00 |
34.9M |
| 2025-02-24 |
10.22 |
10.23 |
10.05 |
10.08 |
43.3M |
| 2025-02-21 |
10.38 |
10.39 |
10.19 |
10.22 |
47.2M |
| 2025-02-20 |
10.41 |
10.42 |
10.36 |
10.37 |
23.6M |
| 2025-02-19 |
10.40 |
10.43 |
10.36 |
10.40 |
32.8M |
| 2025-02-18 |
10.45 |
10.52 |
10.40 |
10.41 |
45.2M |
| 2025-02-17 |
10.50 |
10.52 |
10.40 |
10.45 |
25.2M |
| 2025-02-14 |
10.55 |
10.57 |
10.46 |
10.49 |
33.2M |
| 2025-02-13 |
10.56 |
10.60 |
10.55 |
10.55 |
19.2M |
| 2025-02-12 |
10.61 |
10.62 |
10.54 |
10.59 |
18.1M |
| 2025-02-11 |
10.51 |
10.64 |
10.51 |
10.60 |
35.7M |
| 2025-02-10 |
10.56 |
10.58 |
10.50 |
10.50 |
28.6M |
| 2025-02-07 |
10.57 |
10.64 |
10.50 |
10.55 |
31.2M |
| 2025-02-06 |
10.59 |
10.65 |
10.51 |
10.57 |
29.6M |
| 2025-02-05 |
10.72 |
10.74 |
10.51 |
10.59 |
39.3M |
| 2025-01-27 |
10.58 |
10.75 |
10.57 |
10.69 |
38.5M |
| 2025-01-24 |
10.55 |
10.63 |
10.39 |
10.55 |
28.9M |
| 2025-01-23 |
10.36 |
10.60 |
10.34 |
10.58 |
43.8M |
| 2025-01-22 |
10.48 |
10.48 |
10.30 |
10.31 |
41.7M |
| 2025-01-21 |
10.60 |
10.61 |
10.45 |
10.48 |
35.3M |
| 2025-01-20 |
10.56 |
10.68 |
10.53 |
10.55 |
29.7M |
| 2025-01-17 |
10.60 |
10.63 |
10.49 |
10.57 |
33.1M |
| 2025-01-16 |
10.62 |
10.66 |
10.53 |
10.60 |
31.1M |
| 2025-01-15 |
10.47 |
10.70 |
10.46 |
10.60 |
44.7M |
| 2025-01-14 |
10.39 |
10.56 |
10.37 |
10.48 |
43.2M |
| 2025-01-13 |
10.53 |
10.56 |
10.37 |
10.41 |
40.7M |
| 2025-01-10 |
10.50 |
10.63 |
10.37 |
10.57 |
37.4M |
| 2025-01-09 |
10.56 |
10.60 |
10.47 |
10.50 |
29.3M |
| 2025-01-08 |
10.53 |
10.63 |
10.48 |
10.56 |
33.0M |
| 2025-01-07 |
10.52 |
10.56 |
10.47 |
10.53 |
25.4M |
| 2025-01-06 |
10.38 |
10.58 |
10.29 |
10.53 |
48.6M |
| 2025-01-03 |
10.46 |
10.56 |
10.36 |
10.38 |
42.1M |
| 2025-01-02 |
10.68 |
10.75 |
10.42 |
10.46 |
59.8M |