| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.87 |
11.87 |
11.34 |
11.40 |
82,265.1K |
| 09:35 |
11.38 |
11.49 |
11.29 |
11.46 |
34,405.6K |
| 09:40 |
11.48 |
11.69 |
11.42 |
11.42 |
20,068.5K |
| 09:45 |
11.41 |
11.50 |
11.33 |
11.37 |
11,017.9K |
| 09:50 |
11.37 |
11.37 |
11.16 |
11.16 |
23,345.6K |
| 09:55 |
11.20 |
11.28 |
11.16 |
11.28 |
16,429.9K |
| 10:00 |
11.28 |
11.32 |
11.21 |
11.27 |
9,663.0K |
| 10:05 |
11.28 |
11.38 |
11.25 |
11.38 |
7,325.4K |
| 10:10 |
11.39 |
11.39 |
11.31 |
11.34 |
5,155.8K |
| 10:15 |
11.34 |
11.43 |
11.29 |
11.41 |
6,319.2K |
| 10:20 |
11.41 |
11.46 |
11.32 |
11.35 |
5,212.1K |
| 10:25 |
11.35 |
11.42 |
11.35 |
11.36 |
3,384.9K |
| 10:30 |
11.36 |
11.37 |
11.26 |
11.31 |
4,378.3K |
| 10:35 |
11.32 |
11.33 |
11.23 |
11.28 |
4,785.4K |
| 10:40 |
11.27 |
11.28 |
11.20 |
11.26 |
5,632.6K |
| 10:45 |
11.27 |
11.30 |
11.23 |
11.25 |
2,963.6K |
| 10:50 |
11.24 |
11.27 |
11.20 |
11.22 |
5,336.9K |
| 10:55 |
11.25 |
11.36 |
11.23 |
11.33 |
3,705.0K |
| 11:00 |
11.33 |
11.38 |
11.30 |
11.32 |
3,879.6K |
| 11:05 |
11.31 |
11.36 |
11.31 |
11.33 |
3,547.9K |
| 11:10 |
11.33 |
11.35 |
11.28 |
11.30 |
2,592.8K |
| 11:15 |
11.30 |
11.32 |
11.27 |
11.29 |
2,334.0K |
| 11:20 |
11.30 |
11.34 |
11.30 |
11.31 |
2,293.2K |
| 11:25 |
11.31 |
11.35 |
11.30 |
11.35 |
1,923.9K |
| 11:30 |
11.35 |
11.35 |
11.35 |
11.35 |
59.5K |
| 13:00 |
11.35 |
11.35 |
11.21 |
11.25 |
6,271.2K |
| 13:05 |
11.26 |
11.29 |
11.19 |
11.22 |
5,390.4K |
| 13:10 |
11.21 |
11.23 |
11.18 |
11.19 |
3,807.7K |
| 13:15 |
11.18 |
11.25 |
11.18 |
11.20 |
3,119.5K |
| 13:20 |
11.20 |
11.22 |
11.19 |
11.22 |
3,995.4K |
| 13:25 |
11.22 |
11.30 |
11.19 |
11.30 |
3,502.7K |
| 13:30 |
11.31 |
11.36 |
11.25 |
11.33 |
4,575.1K |
| 13:35 |
11.34 |
11.49 |
11.34 |
11.37 |
9,616.6K |
| 13:40 |
11.36 |
11.40 |
11.33 |
11.39 |
2,550.8K |
| 13:45 |
11.39 |
11.40 |
11.33 |
11.35 |
3,956.3K |
| 13:50 |
11.35 |
11.39 |
11.34 |
11.38 |
4,380.3K |
| 13:55 |
11.37 |
11.40 |
11.34 |
11.35 |
3,895.1K |
| 14:00 |
11.35 |
11.43 |
11.35 |
11.39 |
3,780.8K |
| 14:05 |
11.40 |
11.49 |
11.37 |
11.43 |
4,934.2K |
| 14:10 |
11.43 |
11.62 |
11.40 |
11.52 |
9,961.0K |
| 14:15 |
11.52 |
11.58 |
11.48 |
11.55 |
5,462.9K |
| 14:20 |
11.54 |
11.58 |
11.49 |
11.51 |
6,110.8K |
| 14:25 |
11.52 |
11.53 |
11.49 |
11.52 |
4,407.4K |
| 14:30 |
11.52 |
11.52 |
11.45 |
11.48 |
5,054.2K |
| 14:35 |
11.48 |
11.49 |
11.47 |
11.49 |
2,819.4K |
| 14:40 |
11.49 |
11.51 |
11.47 |
11.48 |
5,031.8K |
| 14:45 |
11.48 |
11.50 |
11.47 |
11.48 |
4,910.2K |
| 14:50 |
11.48 |
11.55 |
11.47 |
11.50 |
8,598.0K |
| 14:55 |
11.50 |
11.50 |
11.47 |
11.49 |
4,975.2K |
| 15:40 |
11.51 |
11.51 |
11.51 |
11.51 |
4,357.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
11.52 |
12.28 |
11.21 |
12.04 |
304.2M |
| 2025-09-26 |
11.41 |
12.07 |
11.18 |
11.64 |
323.6M |
| 2025-09-25 |
11.53 |
11.76 |
11.24 |
11.35 |
221.0M |
| 2025-09-24 |
11.88 |
11.92 |
11.15 |
11.51 |
393.5M |
| 2025-09-23 |
10.78 |
11.69 |
10.65 |
11.69 |
392.0M |
| 2025-09-22 |
9.83 |
10.63 |
9.73 |
10.63 |
238.4M |
| 2025-09-19 |
10.26 |
10.36 |
9.62 |
9.66 |
295.4M |
| 2025-09-18 |
10.98 |
11.36 |
10.25 |
10.60 |
427.5M |
| 2025-09-17 |
10.47 |
11.37 |
10.39 |
10.90 |
430.6M |
| 2025-09-16 |
9.51 |
10.34 |
9.36 |
10.34 |
281.7M |
| 2025-09-15 |
9.40 |
9.95 |
9.26 |
9.40 |
370.9M |
| 2025-09-12 |
8.54 |
9.28 |
8.40 |
9.28 |
185.2M |
| 2025-09-11 |
8.22 |
8.44 |
8.12 |
8.44 |
93.4M |
| 2025-09-10 |
8.31 |
8.38 |
8.18 |
8.25 |
66.3M |
| 2025-09-09 |
8.31 |
8.41 |
8.20 |
8.34 |
84.2M |
| 2025-09-08 |
8.16 |
8.45 |
8.04 |
8.38 |
137.5M |
| 2025-09-05 |
7.74 |
8.14 |
7.70 |
8.14 |
108.7M |
| 2025-09-04 |
8.05 |
8.10 |
7.58 |
7.69 |
94.3M |
| 2025-09-03 |
8.01 |
8.14 |
7.82 |
8.05 |
93.2M |
| 2025-09-02 |
8.14 |
8.16 |
7.83 |
7.97 |
96.7M |
| 2025-09-01 |
8.25 |
8.31 |
8.10 |
8.14 |
99.6M |
| 2025-08-29 |
8.45 |
8.45 |
8.20 |
8.27 |
110.7M |
| 2025-08-28 |
8.29 |
8.48 |
8.16 |
8.40 |
149.9M |
| 2025-08-27 |
8.29 |
8.77 |
8.25 |
8.27 |
196.5M |
| 2025-08-26 |
8.27 |
8.55 |
8.16 |
8.33 |
160.1M |
| 2025-08-25 |
7.94 |
8.21 |
7.94 |
8.19 |
144.9M |
| 2025-08-22 |
7.90 |
8.00 |
7.88 |
7.94 |
76.9M |
| 2025-08-21 |
8.07 |
8.13 |
7.90 |
7.91 |
123.3M |
| 2025-08-20 |
8.15 |
8.20 |
7.98 |
8.11 |
148.0M |
| 2025-08-19 |
8.35 |
8.35 |
8.03 |
8.12 |
209.6M |
| 2025-08-18 |
8.14 |
8.41 |
7.91 |
8.38 |
285.3M |
| 2025-08-15 |
7.80 |
8.09 |
7.72 |
8.00 |
197.3M |
| 2025-08-14 |
8.12 |
8.47 |
7.67 |
7.84 |
322.8M |
| 2025-08-13 |
7.16 |
7.85 |
7.12 |
7.85 |
217.3M |
| 2025-08-12 |
6.98 |
7.19 |
6.96 |
7.14 |
77.7M |
| 2025-08-11 |
6.96 |
6.99 |
6.92 |
6.95 |
44.3M |
| 2025-08-08 |
6.90 |
6.94 |
6.86 |
6.94 |
36.7M |
| 2025-08-07 |
7.00 |
7.02 |
6.86 |
6.92 |
57.9M |
| 2025-08-06 |
6.72 |
6.98 |
6.69 |
6.98 |
89.9M |
| 2025-08-05 |
6.69 |
6.73 |
6.66 |
6.73 |
29.5M |
| 2025-08-04 |
6.56 |
6.67 |
6.55 |
6.67 |
25.7M |
| 2025-08-01 |
6.56 |
6.65 |
6.56 |
6.59 |
28.1M |
| 2025-07-31 |
6.65 |
6.72 |
6.54 |
6.56 |
39.2M |
| 2025-07-30 |
6.77 |
6.77 |
6.62 |
6.66 |
34.6M |
| 2025-07-29 |
6.76 |
6.80 |
6.70 |
6.77 |
33.6M |
| 2025-07-28 |
6.85 |
6.87 |
6.77 |
6.78 |
40.5M |
| 2025-07-25 |
6.84 |
6.85 |
6.79 |
6.83 |
31.0M |
| 2025-07-24 |
6.80 |
6.86 |
6.75 |
6.85 |
34.7M |
| 2025-07-23 |
6.88 |
6.89 |
6.78 |
6.80 |
42.7M |
| 2025-07-22 |
6.87 |
6.90 |
6.80 |
6.88 |
43.0M |
| 2025-07-21 |
6.77 |
6.90 |
6.77 |
6.86 |
53.6M |
| 2025-07-18 |
6.78 |
6.79 |
6.72 |
6.76 |
30.4M |
| 2025-07-17 |
6.76 |
6.78 |
6.71 |
6.78 |
32.0M |
| 2025-07-16 |
6.77 |
6.79 |
6.71 |
6.75 |
32.8M |
| 2025-07-15 |
6.75 |
6.81 |
6.68 |
6.76 |
42.5M |
| 2025-07-14 |
6.69 |
6.83 |
6.67 |
6.78 |
57.0M |
| 2025-07-11 |
6.56 |
6.77 |
6.53 |
6.69 |
65.2M |
| 2025-07-10 |
6.55 |
6.57 |
6.51 |
6.55 |
34.5M |
| 2025-07-09 |
6.66 |
6.73 |
6.56 |
6.57 |
59.4M |
| 2025-07-08 |
6.54 |
6.62 |
6.52 |
6.60 |
37.8M |
| 2025-07-07 |
6.53 |
6.55 |
6.47 |
6.55 |
23.1M |
| 2025-07-04 |
6.58 |
6.60 |
6.51 |
6.54 |
27.6M |
| 2025-07-03 |
6.56 |
6.59 |
6.52 |
6.57 |
26.8M |
| 2025-07-02 |
6.55 |
6.61 |
6.50 |
6.55 |
36.3M |
| 2025-07-01 |
6.58 |
6.59 |
6.49 |
6.56 |
27.7M |
| 2025-06-30 |
6.55 |
6.59 |
6.52 |
6.58 |
29.6M |
| 2025-06-27 |
6.57 |
6.58 |
6.52 |
6.53 |
26.9M |
| 2025-06-26 |
6.59 |
6.64 |
6.52 |
6.53 |
36.0M |
| 2025-06-25 |
6.55 |
6.62 |
6.54 |
6.61 |
45.4M |
| 2025-06-24 |
6.33 |
6.56 |
6.32 |
6.55 |
58.3M |
| 2025-06-23 |
6.20 |
6.31 |
6.18 |
6.29 |
22.2M |
| 2025-06-20 |
6.30 |
6.34 |
6.22 |
6.24 |
27.3M |
| 2025-06-19 |
6.35 |
6.42 |
6.29 |
6.31 |
31.2M |
| 2025-06-18 |
6.35 |
6.37 |
6.31 |
6.35 |
25.1M |
| 2025-06-17 |
6.42 |
6.44 |
6.35 |
6.37 |
29.5M |
| 2025-06-16 |
6.39 |
6.50 |
6.39 |
6.42 |
28.0M |
| 2025-06-13 |
6.53 |
6.55 |
6.38 |
6.41 |
41.6M |
| 2025-06-12 |
6.57 |
6.60 |
6.53 |
6.56 |
32.7M |
| 2025-06-11 |
6.49 |
6.67 |
6.45 |
6.60 |
58.3M |
| 2025-06-10 |
6.65 |
6.67 |
6.49 |
6.58 |
42.3M |
| 2025-06-09 |
6.65 |
6.69 |
6.61 |
6.64 |
33.4M |
| 2025-06-06 |
6.68 |
6.68 |
6.61 |
6.63 |
24.5M |
| 2025-06-05 |
6.61 |
6.68 |
6.55 |
6.68 |
33.1M |
| 2025-06-04 |
6.54 |
6.63 |
6.53 |
6.60 |
27.6M |
| 2025-06-03 |
6.48 |
6.56 |
6.46 |
6.53 |
28.1M |
| 2025-05-30 |
6.67 |
6.68 |
6.48 |
6.52 |
46.3M |
| 2025-05-29 |
6.57 |
6.74 |
6.57 |
6.71 |
41.3M |
| 2025-05-28 |
6.64 |
6.69 |
6.56 |
6.59 |
33.4M |
| 2025-05-27 |
6.71 |
6.72 |
6.58 |
6.63 |
31.9M |
| 2025-05-26 |
6.67 |
6.73 |
6.64 |
6.70 |
32.3M |
| 2025-05-23 |
6.72 |
6.84 |
6.65 |
6.67 |
46.5M |
| 2025-05-22 |
6.85 |
6.92 |
6.74 |
6.75 |
49.2M |
| 2025-05-21 |
6.90 |
6.90 |
6.80 |
6.87 |
37.2M |
| 2025-05-20 |
6.91 |
6.94 |
6.81 |
6.90 |
40.9M |
| 2025-05-19 |
6.95 |
6.97 |
6.79 |
6.91 |
48.5M |
| 2025-05-16 |
6.89 |
7.04 |
6.86 |
6.97 |
46.6M |
| 2025-05-15 |
7.02 |
7.03 |
6.89 |
6.91 |
49.1M |
| 2025-05-14 |
7.05 |
7.10 |
6.97 |
7.05 |
51.8M |
| 2025-05-13 |
7.17 |
7.19 |
7.06 |
7.07 |
57.5M |
| 2025-05-12 |
7.05 |
7.19 |
7.03 |
7.09 |
70.4M |
| 2025-05-09 |
7.00 |
7.04 |
6.85 |
6.93 |
73.4M |
| 2025-05-08 |
6.98 |
7.11 |
6.97 |
7.04 |
68.5M |
| 2025-05-07 |
7.14 |
7.17 |
6.94 |
7.01 |
108.9M |
| 2025-05-06 |
6.97 |
7.10 |
6.90 |
7.07 |
107.8M |
| 2025-04-30 |
6.72 |
7.00 |
6.67 |
6.93 |
120.3M |
| 2025-04-29 |
6.56 |
6.80 |
6.49 |
6.72 |
111.5M |
| 2025-04-28 |
6.66 |
6.80 |
6.52 |
6.57 |
126.7M |
| 2025-04-25 |
6.50 |
6.52 |
6.37 |
6.38 |
71.7M |
| 2025-04-24 |
6.55 |
6.64 |
6.42 |
6.45 |
105.3M |
| 2025-04-23 |
6.25 |
6.70 |
6.23 |
6.54 |
169.4M |
| 2025-04-22 |
6.23 |
6.25 |
6.15 |
6.17 |
44.6M |
| 2025-04-21 |
6.03 |
6.27 |
6.00 |
6.26 |
64.9M |
| 2025-04-18 |
6.04 |
6.09 |
5.98 |
6.06 |
39.2M |
| 2025-04-17 |
6.02 |
6.14 |
5.99 |
6.03 |
53.9M |
| 2025-04-16 |
6.22 |
6.24 |
6.00 |
6.06 |
76.0M |
| 2025-04-15 |
6.33 |
6.37 |
6.18 |
6.27 |
70.5M |
| 2025-04-14 |
6.40 |
6.49 |
6.32 |
6.34 |
85.0M |
| 2025-04-11 |
6.10 |
6.38 |
6.06 |
6.29 |
116.4M |
| 2025-04-10 |
6.25 |
6.41 |
6.16 |
6.18 |
143.6M |
| 2025-04-09 |
5.79 |
6.12 |
5.45 |
6.05 |
164.9M |
| 2025-04-08 |
6.31 |
6.38 |
5.88 |
5.99 |
213.3M |
| 2025-04-07 |
6.70 |
6.79 |
6.53 |
6.53 |
80.5M |
| 2025-04-03 |
7.42 |
7.54 |
7.20 |
7.26 |
199.2M |
| 2025-04-02 |
6.96 |
7.67 |
6.90 |
7.52 |
276.1M |
| 2025-04-01 |
7.15 |
7.20 |
6.92 |
6.97 |
107.3M |
| 2025-03-31 |
7.39 |
7.47 |
6.98 |
7.13 |
179.1M |
| 2025-03-28 |
7.52 |
7.78 |
7.41 |
7.56 |
215.7M |
| 2025-03-27 |
7.60 |
7.84 |
7.41 |
7.43 |
295.2M |
| 2025-03-26 |
6.83 |
7.50 |
6.80 |
7.50 |
158.3M |
| 2025-03-25 |
6.96 |
7.05 |
6.79 |
6.82 |
63.0M |
| 2025-03-24 |
7.01 |
7.07 |
6.79 |
6.97 |
86.6M |
| 2025-03-21 |
7.25 |
7.28 |
6.99 |
7.01 |
120.7M |
| 2025-03-20 |
7.26 |
7.48 |
7.15 |
7.34 |
130.2M |
| 2025-03-19 |
7.27 |
7.50 |
7.19 |
7.32 |
122.3M |
| 2025-03-18 |
7.25 |
7.40 |
7.16 |
7.30 |
110.1M |
| 2025-03-17 |
7.16 |
7.33 |
7.05 |
7.23 |
119.7M |
| 2025-03-14 |
7.06 |
7.17 |
6.91 |
7.12 |
121.4M |
| 2025-03-13 |
7.32 |
7.50 |
7.00 |
7.12 |
174.4M |
| 2025-03-12 |
7.60 |
7.78 |
7.33 |
7.34 |
204.6M |
| 2025-03-11 |
7.03 |
7.60 |
6.96 |
7.46 |
212.7M |
| 2025-03-10 |
6.99 |
7.32 |
6.99 |
7.08 |
150.2M |
| 2025-03-07 |
6.82 |
7.00 |
6.80 |
6.87 |
87.7M |
| 2025-03-06 |
6.90 |
7.07 |
6.82 |
6.85 |
137.2M |
| 2025-03-05 |
6.63 |
7.10 |
6.59 |
6.94 |
199.8M |
| 2025-03-04 |
6.40 |
6.73 |
6.40 |
6.59 |
96.0M |
| 2025-03-03 |
6.72 |
6.88 |
6.47 |
6.51 |
121.8M |
| 2025-02-28 |
6.72 |
6.82 |
6.50 |
6.55 |
135.3M |
| 2025-02-27 |
6.58 |
7.07 |
6.55 |
6.78 |
199.8M |
| 2025-02-26 |
6.35 |
6.72 |
6.30 |
6.56 |
147.4M |
| 2025-02-25 |
6.28 |
6.43 |
6.23 |
6.32 |
69.0M |
| 2025-02-24 |
6.35 |
6.41 |
6.20 |
6.33 |
82.0M |
| 2025-02-21 |
6.12 |
6.54 |
6.08 |
6.35 |
148.7M |
| 2025-02-20 |
5.96 |
6.23 |
5.88 |
6.11 |
106.4M |
| 2025-02-19 |
5.73 |
5.98 |
5.71 |
5.96 |
66.8M |
| 2025-02-18 |
5.82 |
5.87 |
5.71 |
5.75 |
49.9M |
| 2025-02-17 |
5.85 |
5.88 |
5.76 |
5.80 |
41.6M |
| 2025-02-14 |
5.85 |
5.90 |
5.79 |
5.83 |
36.9M |
| 2025-02-13 |
6.01 |
6.02 |
5.85 |
5.86 |
53.6M |
| 2025-02-12 |
5.97 |
6.03 |
5.94 |
6.00 |
38.5M |
| 2025-02-11 |
5.99 |
6.01 |
5.92 |
6.00 |
46.2M |
| 2025-02-10 |
6.04 |
6.05 |
5.92 |
5.97 |
55.1M |
| 2025-02-07 |
6.02 |
6.10 |
5.95 |
6.02 |
76.6M |
| 2025-02-06 |
5.76 |
6.04 |
5.74 |
6.03 |
78.3M |
| 2025-02-05 |
5.78 |
5.83 |
5.70 |
5.78 |
37.5M |
| 2025-01-27 |
5.88 |
5.91 |
5.72 |
5.74 |
38.5M |
| 2025-01-24 |
5.77 |
5.91 |
5.75 |
5.87 |
46.9M |
| 2025-01-23 |
5.88 |
6.04 |
5.79 |
5.80 |
73.5M |
| 2025-01-22 |
5.86 |
5.87 |
5.77 |
5.84 |
41.1M |
| 2025-01-21 |
5.77 |
5.90 |
5.75 |
5.87 |
63.2M |
| 2025-01-20 |
5.73 |
5.81 |
5.73 |
5.75 |
33.8M |
| 2025-01-17 |
5.65 |
5.75 |
5.62 |
5.71 |
32.8M |
| 2025-01-16 |
5.66 |
5.82 |
5.62 |
5.68 |
45.2M |
| 2025-01-15 |
5.67 |
5.71 |
5.60 |
5.63 |
44.3M |
| 2025-01-14 |
5.35 |
5.72 |
5.32 |
5.69 |
80.5M |
| 2025-01-13 |
5.36 |
5.40 |
5.25 |
5.31 |
44.0M |
| 2025-01-10 |
5.59 |
5.64 |
5.41 |
5.42 |
43.4M |
| 2025-01-09 |
5.53 |
5.64 |
5.51 |
5.59 |
49.2M |
| 2025-01-08 |
5.65 |
5.69 |
5.35 |
5.56 |
82.5M |
| 2025-01-07 |
5.41 |
5.75 |
5.35 |
5.72 |
90.6M |
| 2025-01-06 |
5.38 |
5.53 |
5.34 |
5.40 |
56.0M |
| 2025-01-03 |
5.50 |
5.63 |
5.34 |
5.37 |
71.6M |
| 2025-01-02 |
5.85 |
5.88 |
5.44 |
5.52 |
98.2M |