| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
12.52 |
12.58 |
12.38 |
12.47 |
1,052.1K |
| 09:35 |
12.48 |
12.52 |
12.37 |
12.38 |
1,177.2K |
| 09:40 |
12.40 |
12.40 |
12.30 |
12.30 |
1,620.4K |
| 09:45 |
12.31 |
12.35 |
12.24 |
12.27 |
1,115.3K |
| 09:50 |
12.26 |
12.30 |
12.21 |
12.22 |
906.5K |
| 09:55 |
12.21 |
12.22 |
12.13 |
12.13 |
1,274.9K |
| 10:00 |
12.13 |
12.18 |
12.09 |
12.17 |
1,115.2K |
| 10:05 |
12.18 |
12.19 |
12.10 |
12.10 |
587.5K |
| 10:10 |
12.10 |
12.12 |
12.02 |
12.08 |
1,336.7K |
| 10:15 |
12.09 |
12.10 |
12.01 |
12.03 |
696.7K |
| 10:20 |
12.03 |
12.05 |
12.00 |
12.00 |
597.4K |
| 10:25 |
12.00 |
12.00 |
11.93 |
11.93 |
1,909.0K |
| 10:30 |
11.94 |
11.95 |
11.88 |
11.93 |
946.3K |
| 10:35 |
11.92 |
11.98 |
11.88 |
11.89 |
758.1K |
| 10:40 |
11.89 |
12.00 |
11.87 |
12.00 |
709.0K |
| 10:45 |
11.99 |
12.00 |
11.96 |
11.98 |
377.6K |
| 10:50 |
11.99 |
12.00 |
11.95 |
11.98 |
367.1K |
| 10:55 |
11.98 |
11.99 |
11.95 |
11.99 |
219.5K |
| 11:00 |
11.99 |
11.99 |
11.93 |
11.93 |
213.5K |
| 11:05 |
11.93 |
11.97 |
11.92 |
11.92 |
191.4K |
| 11:10 |
11.93 |
11.97 |
11.92 |
11.92 |
142.8K |
| 11:15 |
11.91 |
11.97 |
11.91 |
11.97 |
217.6K |
| 11:20 |
11.97 |
11.97 |
11.90 |
11.90 |
209.0K |
| 11:25 |
11.90 |
11.92 |
11.90 |
11.91 |
306.8K |
| 11:30 |
11.90 |
11.90 |
11.90 |
11.90 |
3.3K |
| 13:00 |
11.90 |
11.90 |
11.81 |
11.82 |
630.3K |
| 13:05 |
11.81 |
11.85 |
11.80 |
11.82 |
504.4K |
| 13:10 |
11.82 |
11.87 |
11.82 |
11.85 |
288.3K |
| 13:15 |
11.86 |
11.88 |
11.80 |
11.82 |
349.7K |
| 13:20 |
11.81 |
11.82 |
11.77 |
11.81 |
526.8K |
| 13:25 |
11.81 |
11.85 |
11.80 |
11.85 |
365.2K |
| 13:30 |
11.83 |
11.88 |
11.82 |
11.82 |
518.7K |
| 13:35 |
11.82 |
11.82 |
11.73 |
11.73 |
580.3K |
| 13:40 |
11.73 |
11.74 |
11.70 |
11.71 |
625.7K |
| 13:45 |
11.71 |
11.74 |
11.70 |
11.73 |
405.1K |
| 13:50 |
11.73 |
11.78 |
11.72 |
11.78 |
220.4K |
| 13:55 |
11.78 |
11.79 |
11.75 |
11.78 |
213.7K |
| 14:00 |
11.77 |
11.77 |
11.69 |
11.69 |
465.7K |
| 14:05 |
11.69 |
11.70 |
11.66 |
11.69 |
356.4K |
| 14:10 |
11.68 |
11.71 |
11.66 |
11.71 |
308.2K |
| 14:15 |
11.71 |
11.78 |
11.70 |
11.76 |
346.2K |
| 14:20 |
11.76 |
11.79 |
11.75 |
11.78 |
230.6K |
| 14:25 |
11.78 |
11.89 |
11.77 |
11.88 |
390.7K |
| 14:30 |
11.87 |
11.91 |
11.85 |
11.88 |
414.3K |
| 14:35 |
11.89 |
11.92 |
11.85 |
11.85 |
412.5K |
| 14:40 |
11.88 |
11.93 |
11.88 |
11.93 |
325.8K |
| 14:45 |
11.93 |
11.99 |
11.92 |
11.98 |
418.3K |
| 14:50 |
11.98 |
11.99 |
11.95 |
11.98 |
473.6K |
| 14:55 |
11.98 |
11.98 |
11.95 |
11.96 |
379.2K |
| 15:40 |
11.95 |
11.95 |
11.95 |
11.95 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
12.00 |
12.00 |
11.38 |
11.41 |
22.2M |
| 2025-09-25 |
12.00 |
12.30 |
11.83 |
12.04 |
19.1M |
| 2025-09-24 |
11.83 |
12.02 |
11.81 |
11.99 |
14.9M |
| 2025-09-23 |
12.60 |
12.60 |
11.66 |
11.95 |
28.0M |
| 2025-09-22 |
12.70 |
12.93 |
12.42 |
12.60 |
18.2M |
| 2025-09-19 |
12.82 |
13.26 |
12.56 |
12.69 |
24.5M |
| 2025-09-18 |
13.43 |
13.64 |
12.83 |
13.00 |
38.2M |
| 2025-09-17 |
13.89 |
13.96 |
13.34 |
13.44 |
40.5M |
| 2025-09-16 |
13.90 |
14.03 |
13.65 |
13.94 |
39.5M |
| 2025-09-15 |
13.41 |
14.33 |
13.33 |
13.97 |
73.1M |
| 2025-09-12 |
12.95 |
13.68 |
12.76 |
13.40 |
50.6M |
| 2025-09-11 |
12.62 |
13.00 |
11.98 |
12.95 |
43.2M |
| 2025-09-10 |
12.99 |
13.68 |
12.98 |
13.20 |
30.2M |
| 2025-09-09 |
13.67 |
14.25 |
13.10 |
13.14 |
52.1M |
| 2025-09-08 |
13.22 |
13.86 |
13.18 |
13.75 |
64.2M |
| 2025-09-05 |
13.13 |
13.49 |
12.30 |
13.18 |
48.1M |
| 2025-09-04 |
12.75 |
13.82 |
12.66 |
13.17 |
62.3M |
| 2025-09-03 |
12.94 |
13.25 |
12.56 |
12.62 |
23.6M |
| 2025-09-02 |
13.20 |
13.36 |
12.62 |
12.94 |
33.2M |
| 2025-09-01 |
12.61 |
13.20 |
12.40 |
13.15 |
38.1M |
| 2025-08-29 |
12.45 |
12.90 |
12.43 |
12.73 |
30.1M |
| 2025-08-28 |
12.20 |
12.46 |
11.67 |
12.36 |
34.3M |
| 2025-08-27 |
12.89 |
13.10 |
12.33 |
12.39 |
30.4M |
| 2025-08-26 |
13.22 |
13.34 |
12.90 |
12.93 |
35.5M |
| 2025-08-25 |
13.03 |
13.52 |
12.96 |
13.42 |
42.9M |
| 2025-08-22 |
12.98 |
13.06 |
12.73 |
13.05 |
30.4M |
| 2025-08-21 |
13.32 |
13.39 |
12.95 |
13.09 |
30.2M |
| 2025-08-20 |
13.42 |
13.69 |
13.05 |
13.33 |
47.0M |
| 2025-08-19 |
13.30 |
14.25 |
13.25 |
13.72 |
75.6M |
| 2025-08-18 |
13.20 |
13.51 |
13.16 |
13.43 |
54.2M |
| 2025-08-15 |
12.90 |
13.38 |
12.71 |
13.29 |
50.9M |
| 2025-08-14 |
13.33 |
13.42 |
12.88 |
12.90 |
56.4M |
| 2025-08-13 |
12.63 |
13.66 |
12.40 |
13.31 |
76.7M |
| 2025-08-12 |
12.94 |
13.02 |
12.51 |
12.63 |
36.1M |
| 2025-08-11 |
12.55 |
13.00 |
12.45 |
12.94 |
49.8M |
| 2025-08-08 |
12.51 |
12.63 |
12.30 |
12.42 |
33.3M |
| 2025-08-07 |
12.65 |
12.85 |
12.40 |
12.50 |
40.1M |
| 2025-08-06 |
13.00 |
13.33 |
12.65 |
12.71 |
52.7M |
| 2025-08-05 |
13.20 |
13.40 |
12.90 |
12.99 |
50.7M |
| 2025-08-04 |
13.02 |
13.40 |
12.38 |
13.19 |
71.9M |
| 2025-08-01 |
14.00 |
14.66 |
13.26 |
13.30 |
97.1M |
| 2025-07-31 |
13.78 |
14.91 |
13.22 |
14.24 |
134.4M |
| 2025-07-30 |
14.01 |
15.28 |
13.68 |
13.75 |
163.2M |
| 2025-07-29 |
11.42 |
13.61 |
11.11 |
13.61 |
124.0M |
| 2025-07-28 |
11.41 |
11.72 |
11.26 |
11.34 |
49.5M |
| 2025-07-25 |
11.34 |
11.80 |
11.16 |
11.50 |
78.7M |
| 2025-07-24 |
11.18 |
12.01 |
11.09 |
11.37 |
72.3M |
| 2025-07-23 |
10.85 |
11.86 |
10.75 |
11.08 |
74.0M |
| 2025-07-22 |
11.47 |
11.52 |
10.96 |
11.04 |
56.5M |
| 2025-07-21 |
11.15 |
11.63 |
10.90 |
11.51 |
61.5M |
| 2025-07-18 |
11.22 |
11.26 |
10.81 |
11.18 |
43.0M |
| 2025-07-17 |
10.68 |
11.38 |
10.61 |
11.26 |
59.2M |
| 2025-07-16 |
10.49 |
10.74 |
10.32 |
10.63 |
29.0M |
| 2025-07-15 |
10.84 |
10.84 |
10.30 |
10.43 |
36.8M |
| 2025-07-14 |
10.71 |
10.95 |
10.52 |
10.90 |
34.4M |
| 2025-07-11 |
10.91 |
11.26 |
10.79 |
10.88 |
42.6M |
| 2025-07-10 |
10.97 |
11.28 |
10.56 |
10.91 |
43.4M |
| 2025-07-09 |
11.34 |
11.47 |
10.82 |
10.96 |
54.1M |
| 2025-07-08 |
10.75 |
12.29 |
10.70 |
11.20 |
77.3M |
| 2025-07-07 |
11.00 |
11.23 |
10.73 |
10.79 |
46.1M |
| 2025-07-04 |
11.30 |
11.66 |
11.07 |
11.17 |
61.3M |
| 2025-07-03 |
10.82 |
11.64 |
10.71 |
11.40 |
79.7M |
| 2025-07-02 |
11.11 |
11.38 |
10.75 |
10.88 |
64.9M |
| 2025-07-01 |
10.60 |
11.55 |
10.49 |
11.40 |
100.8M |
| 2025-06-30 |
10.15 |
10.65 |
10.07 |
10.60 |
41.2M |
| 2025-06-27 |
10.24 |
10.60 |
10.12 |
10.23 |
37.6M |
| 2025-06-26 |
10.26 |
10.29 |
9.95 |
10.22 |
35.8M |
| 2025-06-25 |
10.75 |
10.84 |
10.19 |
10.40 |
59.4M |
| 2025-06-24 |
11.25 |
11.29 |
10.66 |
10.72 |
53.4M |
| 2025-06-23 |
10.74 |
11.07 |
10.38 |
11.01 |
58.2M |
| 2025-06-20 |
10.84 |
11.10 |
10.57 |
10.72 |
57.3M |
| 2025-06-19 |
11.01 |
11.07 |
10.63 |
10.65 |
53.8M |
| 2025-06-18 |
11.28 |
11.88 |
10.87 |
11.01 |
80.6M |
| 2025-06-17 |
12.70 |
13.08 |
11.54 |
11.64 |
92.3M |
| 2025-06-16 |
12.20 |
12.80 |
11.58 |
12.46 |
76.1M |
| 2025-06-13 |
12.14 |
13.59 |
12.14 |
12.41 |
115.0M |
| 2025-06-12 |
11.80 |
13.40 |
11.80 |
12.89 |
132.1M |
| 2025-06-11 |
12.25 |
12.40 |
11.20 |
11.58 |
87.1M |
| 2025-06-10 |
12.58 |
13.20 |
11.61 |
11.88 |
155.2M |
| 2025-06-09 |
9.90 |
11.65 |
9.76 |
11.65 |
72.0M |
| 2025-06-06 |
9.89 |
10.38 |
9.61 |
9.71 |
83.4M |
| 2025-06-05 |
10.51 |
10.94 |
10.00 |
10.16 |
108.7M |
| 2025-06-04 |
10.90 |
11.50 |
10.25 |
10.48 |
124.3M |
| 2025-06-03 |
9.46 |
12.18 |
9.45 |
11.62 |
169.7M |
| 2025-05-30 |
9.00 |
10.27 |
9.00 |
10.27 |
165.8M |
| 2025-05-29 |
7.12 |
8.56 |
7.06 |
8.56 |
66.5M |
| 2025-05-28 |
7.48 |
7.50 |
7.12 |
7.13 |
43.4M |
| 2025-05-27 |
7.40 |
7.75 |
7.19 |
7.65 |
61.3M |
| 2025-05-26 |
7.73 |
7.79 |
7.28 |
7.55 |
65.7M |
| 2025-05-23 |
7.04 |
8.50 |
7.01 |
7.92 |
95.8M |
| 2025-05-22 |
6.83 |
7.58 |
6.72 |
7.33 |
67.3M |
| 2025-05-21 |
6.47 |
7.48 |
6.47 |
6.91 |
57.9M |
| 2025-05-20 |
6.32 |
6.60 |
6.32 |
6.52 |
15.4M |
| 2025-05-19 |
6.34 |
6.36 |
6.23 |
6.35 |
9.1M |
| 2025-05-16 |
6.30 |
6.36 |
6.15 |
6.35 |
12.1M |
| 2025-05-15 |
6.22 |
6.28 |
6.13 |
6.21 |
6.7M |
| 2025-05-14 |
6.23 |
6.26 |
6.15 |
6.22 |
7.9M |
| 2025-05-13 |
6.29 |
6.34 |
6.22 |
6.23 |
6.8M |
| 2025-05-12 |
6.24 |
6.28 |
6.15 |
6.23 |
8.7M |
| 2025-05-09 |
6.28 |
6.32 |
6.19 |
6.24 |
8.7M |
| 2025-05-08 |
6.17 |
6.32 |
6.16 |
6.29 |
10.2M |
| 2025-05-07 |
6.23 |
6.33 |
6.12 |
6.20 |
12.3M |
| 2025-05-06 |
5.93 |
6.18 |
5.92 |
6.15 |
13.0M |
| 2025-04-30 |
5.83 |
5.98 |
5.83 |
5.91 |
12.4M |
| 2025-04-29 |
5.67 |
5.93 |
5.67 |
5.84 |
11.4M |
| 2025-04-28 |
5.70 |
5.75 |
5.57 |
5.67 |
8.2M |
| 2025-04-25 |
5.88 |
5.95 |
5.75 |
5.75 |
8.8M |
| 2025-04-24 |
6.00 |
6.02 |
5.78 |
5.83 |
11.2M |
| 2025-04-23 |
5.86 |
5.93 |
5.82 |
5.84 |
8.6M |
| 2025-04-22 |
5.80 |
5.85 |
5.72 |
5.81 |
8.4M |
| 2025-04-21 |
5.63 |
5.81 |
5.54 |
5.80 |
9.8M |
| 2025-04-18 |
5.65 |
5.92 |
5.57 |
5.62 |
10.7M |
| 2025-04-17 |
5.60 |
5.73 |
5.60 |
5.65 |
6.4M |
| 2025-04-16 |
5.82 |
5.85 |
5.51 |
5.64 |
10.3M |
| 2025-04-15 |
5.89 |
5.95 |
5.77 |
5.82 |
7.6M |
| 2025-04-14 |
5.84 |
6.01 |
5.84 |
5.88 |
12.5M |
| 2025-04-11 |
5.73 |
5.93 |
5.69 |
5.77 |
13.9M |
| 2025-04-10 |
5.69 |
5.93 |
5.61 |
5.82 |
17.7M |
| 2025-04-09 |
5.39 |
5.62 |
4.86 |
5.56 |
22.5M |
| 2025-04-08 |
5.48 |
5.83 |
5.38 |
5.48 |
19.3M |
| 2025-04-07 |
6.32 |
6.45 |
5.40 |
5.40 |
30.8M |
| 2025-04-03 |
6.73 |
6.99 |
6.67 |
6.75 |
27.0M |
| 2025-04-02 |
6.81 |
6.90 |
6.63 |
6.68 |
33.5M |
| 2025-04-01 |
6.12 |
7.19 |
6.12 |
6.90 |
50.4M |
| 2025-03-31 |
6.22 |
6.28 |
6.06 |
6.10 |
10.8M |
| 2025-03-28 |
6.33 |
6.55 |
6.29 |
6.32 |
12.0M |
| 2025-03-27 |
6.22 |
6.35 |
6.10 |
6.33 |
7.8M |
| 2025-03-26 |
6.27 |
6.27 |
6.15 |
6.25 |
4.6M |
| 2025-03-25 |
6.18 |
6.22 |
6.10 |
6.18 |
6.0M |
| 2025-03-24 |
6.39 |
6.41 |
6.08 |
6.19 |
8.9M |
| 2025-03-21 |
6.54 |
6.58 |
6.36 |
6.37 |
8.3M |
| 2025-03-20 |
6.61 |
6.61 |
6.50 |
6.54 |
6.4M |
| 2025-03-19 |
6.64 |
6.82 |
6.59 |
6.62 |
9.7M |
| 2025-03-18 |
6.59 |
6.75 |
6.56 |
6.66 |
9.6M |
| 2025-03-17 |
6.60 |
6.67 |
6.54 |
6.56 |
6.5M |
| 2025-03-14 |
6.46 |
6.62 |
6.35 |
6.61 |
9.0M |
| 2025-03-13 |
6.58 |
6.59 |
6.38 |
6.44 |
8.4M |
| 2025-03-12 |
6.65 |
6.69 |
6.57 |
6.57 |
8.4M |
| 2025-03-11 |
6.62 |
6.66 |
6.54 |
6.63 |
9.7M |
| 2025-03-10 |
6.75 |
7.00 |
6.66 |
6.72 |
15.4M |
| 2025-03-07 |
6.73 |
6.76 |
6.56 |
6.58 |
9.0M |
| 2025-03-06 |
6.59 |
6.74 |
6.55 |
6.74 |
10.0M |
| 2025-03-05 |
6.74 |
6.74 |
6.51 |
6.59 |
8.1M |
| 2025-03-04 |
6.64 |
6.75 |
6.59 |
6.71 |
7.3M |
| 2025-03-03 |
6.50 |
6.79 |
6.49 |
6.68 |
13.0M |
| 2025-02-28 |
6.80 |
6.86 |
6.50 |
6.51 |
11.5M |
| 2025-02-27 |
6.85 |
6.89 |
6.72 |
6.83 |
10.5M |
| 2025-02-26 |
6.79 |
6.87 |
6.75 |
6.86 |
9.5M |
| 2025-02-25 |
6.85 |
6.90 |
6.71 |
6.80 |
9.8M |
| 2025-02-24 |
6.90 |
6.95 |
6.79 |
6.86 |
15.0M |
| 2025-02-21 |
7.05 |
7.10 |
6.80 |
6.94 |
22.7M |
| 2025-02-20 |
6.73 |
7.06 |
6.69 |
7.06 |
19.6M |
| 2025-02-19 |
6.62 |
6.81 |
6.57 |
6.75 |
15.1M |
| 2025-02-18 |
7.07 |
7.10 |
6.65 |
6.67 |
22.4M |
| 2025-02-17 |
7.24 |
7.32 |
6.98 |
7.07 |
36.3M |
| 2025-02-14 |
6.62 |
7.10 |
6.62 |
6.95 |
31.0M |
| 2025-02-13 |
6.73 |
6.73 |
6.54 |
6.63 |
11.7M |
| 2025-02-12 |
6.70 |
6.79 |
6.64 |
6.75 |
11.8M |
| 2025-02-11 |
6.89 |
6.90 |
6.65 |
6.73 |
17.5M |
| 2025-02-10 |
6.53 |
6.85 |
6.50 |
6.85 |
21.5M |
| 2025-02-07 |
6.25 |
6.59 |
6.25 |
6.50 |
18.0M |
| 2025-02-06 |
6.11 |
6.25 |
6.03 |
6.25 |
9.9M |
| 2025-02-05 |
6.06 |
6.19 |
6.05 |
6.13 |
8.1M |
| 2025-01-27 |
6.10 |
6.19 |
5.98 |
5.98 |
7.9M |
| 2025-01-24 |
5.98 |
6.07 |
5.93 |
6.04 |
7.8M |
| 2025-01-23 |
6.07 |
6.18 |
5.97 |
5.97 |
7.6M |
| 2025-01-22 |
6.12 |
6.12 |
5.96 |
5.99 |
6.2M |
| 2025-01-21 |
6.29 |
6.38 |
6.10 |
6.12 |
7.1M |
| 2025-01-20 |
6.23 |
6.29 |
6.08 |
6.25 |
7.8M |
| 2025-01-17 |
6.16 |
6.19 |
6.06 |
6.14 |
5.8M |
| 2025-01-16 |
6.19 |
6.27 |
6.08 |
6.17 |
7.6M |
| 2025-01-15 |
6.20 |
6.20 |
6.04 |
6.14 |
7.1M |
| 2025-01-14 |
5.93 |
6.18 |
5.92 |
6.17 |
9.9M |
| 2025-01-13 |
5.72 |
5.91 |
5.57 |
5.88 |
8.7M |
| 2025-01-10 |
6.11 |
6.16 |
5.80 |
5.82 |
10.9M |
| 2025-01-09 |
6.08 |
6.24 |
5.96 |
6.12 |
9.1M |
| 2025-01-08 |
6.13 |
6.27 |
5.98 |
6.10 |
11.1M |
| 2025-01-07 |
6.11 |
6.15 |
5.97 |
6.15 |
12.3M |
| 2025-01-06 |
6.00 |
6.23 |
5.88 |
6.12 |
15.8M |
| 2025-01-03 |
6.43 |
6.50 |
5.98 |
5.98 |
16.1M |
| 2025-01-02 |
6.43 |
6.64 |
6.36 |
6.44 |
12.2M |