11.05
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 11.24 | 11.29 | 11.24 | 11.25 | 123.8K |
| 09:35 | 11.26 | 11.26 | 11.20 | 11.21 | 94.2K |
| 09:40 | 11.20 | 11.26 | 11.20 | 11.26 | 80.6K |
| 09:45 | 11.26 | 11.26 | 11.23 | 11.23 | 45.0K |
| 09:50 | 11.22 | 11.24 | 11.22 | 11.23 | 53.2K |
| 09:55 | 11.24 | 11.27 | 11.24 | 11.24 | 117.8K |
| 10:00 | 11.25 | 11.25 | 11.19 | 11.19 | 30.8K |
| 10:05 | 11.20 | 11.25 | 11.20 | 11.25 | 162.8K |
| 10:10 | 11.24 | 11.25 | 11.21 | 11.21 | 123.4K |
| 10:15 | 11.22 | 11.25 | 11.21 | 11.24 | 188.6K |
| 10:20 | 11.23 | 11.24 | 11.22 | 11.24 | 84.8K |
| 10:25 | 11.23 | 11.24 | 11.21 | 11.22 | 66.6K |
| 10:30 | 11.21 | 11.22 | 11.18 | 11.18 | 79.2K |
| 10:35 | 11.19 | 11.21 | 11.17 | 11.20 | 160.4K |
| 10:40 | 11.21 | 11.21 | 11.18 | 11.20 | 62.6K |
| 10:45 | 11.20 | 11.21 | 11.20 | 11.21 | 106.4K |
| 10:50 | 11.22 | 11.23 | 11.20 | 11.23 | 124.0K |
| 10:55 | 11.23 | 11.24 | 11.23 | 11.24 | 63.8K |
| 11:00 | 11.23 | 11.24 | 11.21 | 11.22 | 46.2K |
| 11:05 | 11.21 | 11.27 | 11.21 | 11.27 | 190.0K |
| 11:10 | 11.26 | 11.27 | 11.26 | 11.27 | 21.2K |
| 11:15 | 11.26 | 11.27 | 11.23 | 11.23 | 54.6K |
| 11:20 | 11.24 | 11.25 | 11.24 | 11.25 | 114.8K |
| 11:25 | 11.24 | 11.25 | 11.24 | 11.25 | 24.4K |
| 11:30 | 11.26 | 11.26 | 11.23 | 11.25 | 35.0K |
| 11:35 | 11.23 | 11.26 | 11.21 | 11.26 | 126.8K |
| 11:40 | 11.26 | 11.26 | 11.25 | 11.26 | 24.0K |
| 11:45 | 11.25 | 11.26 | 11.23 | 11.23 | 73.6K |
| 11:50 | 11.22 | 11.25 | 11.22 | 11.24 | 73.6K |
| 13:00 | 11.23 | 11.24 | 11.22 | 11.23 | 141.0K |
| 13:05 | 11.22 | 11.22 | 11.19 | 11.22 | 68.0K |
| 13:10 | 11.21 | 11.22 | 11.19 | 11.21 | 45.6K |
| 13:15 | 11.21 | 11.22 | 11.21 | 11.22 | 20.6K |
| 13:20 | 11.20 | 11.23 | 11.20 | 11.23 | 92.8K |
| 13:25 | 11.22 | 11.23 | 11.22 | 11.23 | 128.4K |
| 13:30 | 11.24 | 11.24 | 11.24 | 11.24 | 57.0K |
| 13:35 | 11.24 | 11.24 | 11.23 | 11.23 | 55.0K |
| 13:40 | 11.22 | 11.23 | 11.22 | 11.22 | 22.8K |
| 13:45 | 11.22 | 11.22 | 11.21 | 11.22 | 38.0K |
| 13:50 | 11.21 | 11.22 | 11.21 | 11.21 | 41.8K |
| 13:55 | 11.20 | 11.22 | 11.20 | 11.22 | 125.2K |
| 14:00 | 11.23 | 11.23 | 11.21 | 11.22 | 170.8K |
| 14:05 | 11.21 | 11.23 | 11.21 | 11.23 | 76.0K |
| 14:10 | 11.23 | 11.23 | 11.21 | 11.22 | 89.2K |
| 14:15 | 11.21 | 11.21 | 11.20 | 11.20 | 63.4K |
| 14:20 | 11.19 | 11.20 | 11.19 | 11.20 | 33.0K |
| 14:25 | 11.19 | 11.20 | 11.19 | 11.20 | 141.6K |
| 14:30 | 11.19 | 11.20 | 11.19 | 11.20 | 32.6K |
| 14:35 | 11.19 | 11.21 | 11.19 | 11.20 | 107.4K |
| 14:45 | 11.19 | 11.21 | 11.19 | 11.19 | 123.8K |
| 14:50 | 11.22 | 11.23 | 11.22 | 11.23 | 71.0K |
| 14:55 | 11.23 | 11.23 | 11.22 | 11.23 | 22.2K |
| 15:00 | 11.24 | 11.26 | 11.23 | 11.25 | 255.2K |
| 15:05 | 11.26 | 11.26 | 11.25 | 11.25 | 96.6K |
| 15:10 | 11.23 | 11.25 | 11.22 | 11.24 | 42.8K |
| 15:15 | 11.23 | 11.24 | 11.23 | 11.24 | 10.8K |
| 15:20 | 11.23 | 11.24 | 11.23 | 11.24 | 23.0K |
| 15:25 | 11.25 | 11.25 | 11.25 | 11.25 | 8.8K |
| 15:30 | 11.24 | 11.25 | 11.24 | 11.25 | 17.8K |
| 15:35 | 11.24 | 11.25 | 11.24 | 11.25 | 34.4K |
| 15:40 | 11.24 | 11.25 | 11.24 | 11.25 | 24.8K |
| 15:45 | 11.24 | 11.25 | 11.24 | 11.25 | 66.4K |
| 15:50 | 11.24 | 11.25 | 11.24 | 11.25 | 21.2K |
| 15:55 | 11.26 | 11.28 | 11.25 | 11.26 | 111.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.03 | 11.11 | 11.00 | 11.05 | 2.1M |
| 2025-09-25 | 11.21 | 11.21 | 11.03 | 11.03 | 5.0M |
| 2025-09-24 | 11.28 | 11.38 | 11.20 | 11.21 | 2.9M |
| 2025-09-23 | 11.23 | 11.29 | 11.17 | 11.26 | 5.0M |
| 2025-09-22 | 11.23 | 11.29 | 11.11 | 11.23 | 4.4M |
| 2025-09-19 | 11.16 | 11.28 | 11.04 | 11.28 | 6.7M |
| 2025-09-18 | 11.35 | 11.38 | 11.06 | 11.14 | 11.2M |
| 2025-09-17 | 11.47 | 11.52 | 11.30 | 11.35 | 3.9M |
| 2025-09-16 | 11.39 | 11.55 | 11.28 | 11.47 | 9.3M |
| 2025-09-15 | 11.27 | 11.43 | 11.08 | 11.33 | 7.8M |
| 2025-09-12 | 11.40 | 11.42 | 11.14 | 11.19 | 6.6M |
| 2025-09-11 | 11.35 | 11.38 | 11.22 | 11.35 | 2.9M |
| 2025-09-10 | 11.50 | 11.50 | 11.30 | 11.41 | 3.2M |
| 2025-09-09 | 11.27 | 11.56 | 11.23 | 11.45 | 10.2M |
| 2025-09-08 | 11.20 | 11.27 | 11.13 | 11.23 | 4.6M |
| 2025-09-05 | 10.98 | 11.19 | 10.98 | 11.18 | 7.5M |
| 2025-09-04 | 10.97 | 11.03 | 10.88 | 10.94 | 5.3M |
| 2025-09-03 | 11.03 | 11.08 | 10.83 | 10.97 | 13.0M |
| 2025-09-02 | 11.21 | 11.21 | 10.96 | 10.98 | 13.6M |
| 2025-09-01 | 11.38 | 11.38 | 11.04 | 11.17 | 19.3M |
| 2025-08-29 | 11.40 | 11.50 | 11.30 | 11.41 | 8.6M |
| 2025-08-28 | 11.55 | 11.66 | 11.28 | 11.39 | 12.2M |
| 2025-08-27 | 11.82 | 11.85 | 11.54 | 11.60 | 9.9M |
| 2025-08-26 | 11.87 | 11.96 | 11.73 | 11.75 | 9.0M |
| 2025-08-25 | 11.91 | 12.04 | 11.86 | 11.87 | 9.6M |
| 2025-08-22 | 11.80 | 12.04 | 11.67 | 11.87 | 7.6M |
| 2025-08-21 | 11.83 | 11.99 | 11.78 | 11.85 | 8.7M |
| 2025-08-20 | 11.52 | 11.95 | 11.52 | 11.79 | 11.3M |
| 2025-08-19 | 11.58 | 11.73 | 11.51 | 11.60 | 8.3M |
| 2025-08-18 | 11.45 | 11.63 | 11.40 | 11.58 | 10.2M |
| 2025-08-15 | 11.48 | 11.48 | 11.34 | 11.42 | 9.6M |
| 2025-08-14 | 11.53 | 11.62 | 11.48 | 11.49 | 5.6M |
| 2025-08-13 | 11.52 | 11.64 | 11.46 | 11.53 | 7.3M |
| 2025-08-12 | 11.50 | 11.52 | 11.40 | 11.51 | 5.0M |
| 2025-08-11 | 11.55 | 11.66 | 11.42 | 11.46 | 7.0M |
| 2025-08-08 | 11.49 | 11.58 | 11.42 | 11.48 | 6.8M |
| 2025-08-07 | 11.51 | 11.57 | 11.43 | 11.47 | 6.3M |
| 2025-08-06 | 11.26 | 11.60 | 11.24 | 11.50 | 11.3M |
| 2025-08-05 | 11.18 | 11.27 | 11.17 | 11.21 | 7.7M |
| 2025-08-04 | 11.24 | 11.31 | 11.16 | 11.18 | 15.4M |
| 2025-08-01 | 11.42 | 11.50 | 11.28 | 11.28 | 8.9M |
| 2025-07-31 | 11.48 | 11.60 | 11.28 | 11.42 | 14.9M |
| 2025-07-30 | 11.40 | 11.62 | 11.36 | 11.48 | 20.4M |
| 2025-07-29 | 11.36 | 11.48 | 11.28 | 11.44 | 25.6M |
| 2025-07-28 | 11.80 | 11.80 | 11.16 | 11.30 | 101.6M |
| 2025-07-25 | 13.20 | 13.32 | 13.00 | 13.00 | 11.9M |
| 2025-07-24 | 13.48 | 13.48 | 13.08 | 13.10 | 18.4M |
| 2025-07-23 | 13.30 | 13.56 | 13.22 | 13.48 | 12.6M |
| 2025-07-22 | 13.24 | 13.54 | 12.96 | 13.18 | 22.6M |
| 2025-07-21 | 13.24 | 13.38 | 12.88 | 13.24 | 34.3M |
| 2025-07-18 | 12.20 | 12.92 | 12.18 | 12.86 | 27.2M |
| 2025-07-17 | 11.82 | 12.20 | 11.82 | 12.18 | 8.7M |
| 2025-07-16 | 12.00 | 12.10 | 11.74 | 11.80 | 11.3M |
| 2025-07-15 | 12.00 | 12.06 | 11.80 | 11.96 | 11.0M |
| 2025-07-14 | 12.18 | 12.38 | 12.02 | 12.04 | 9.7M |
| 2025-07-11 | 11.78 | 12.28 | 11.78 | 12.06 | 13.2M |
| 2025-07-10 | 12.06 | 12.06 | 11.70 | 11.74 | 10.8M |
| 2025-07-09 | 11.52 | 12.20 | 11.52 | 12.00 | 17.5M |
| 2025-07-08 | 11.64 | 11.70 | 11.46 | 11.50 | 15.3M |
| 2025-07-07 | 11.70 | 11.74 | 11.58 | 11.64 | 5.1M |
| 2025-07-04 | 11.76 | 11.80 | 11.58 | 11.64 | 5.2M |
| 2025-07-03 | 12.06 | 12.06 | 11.72 | 11.78 | 12.3M |
| 2025-07-02 | 12.02 | 12.18 | 11.92 | 12.02 | 9.4M |
| 2025-06-30 | 12.26 | 12.26 | 11.98 | 12.10 | 6.1M |
| 2025-06-27 | 12.24 | 12.30 | 12.08 | 12.12 | 2.4M |
| 2025-06-26 | 12.40 | 12.40 | 12.16 | 12.18 | 3.7M |
| 2025-06-25 | 12.30 | 12.46 | 12.26 | 12.36 | 5.5M |
| 2025-06-24 | 12.26 | 12.40 | 12.20 | 12.32 | 5.4M |
| 2025-06-23 | 12.20 | 12.26 | 12.02 | 12.26 | 3.0M |
| 2025-06-20 | 12.00 | 12.22 | 11.98 | 12.20 | 12.2M |
| 2025-06-19 | 11.96 | 12.08 | 11.84 | 12.08 | 5.0M |
| 2025-06-18 | 12.16 | 12.26 | 11.78 | 11.88 | 10.4M |
| 2025-06-17 | 12.28 | 12.38 | 12.10 | 12.16 | 4.7M |
| 2025-06-16 | 12.18 | 12.42 | 12.14 | 12.28 | 4.6M |
| 2025-06-13 | 12.24 | 12.34 | 11.94 | 12.18 | 4.8M |
| 2025-06-12 | 12.58 | 12.74 | 12.16 | 12.24 | 12.9M |
| 2025-06-11 | 13.16 | 13.16 | 12.89 | 12.91 | 5.0M |
| 2025-06-10 | 13.18 | 13.20 | 12.99 | 13.07 | 5.7M |
| 2025-06-09 | 13.26 | 13.36 | 12.97 | 13.09 | 5.2M |
| 2025-06-06 | 13.09 | 13.50 | 13.01 | 13.28 | 4.1M |
| 2025-06-05 | 12.93 | 13.36 | 12.87 | 13.11 | 5.1M |
| 2025-06-04 | 13.08 | 13.26 | 12.96 | 13.10 | 5.3M |
| 2025-06-03 | 13.02 | 13.12 | 12.78 | 12.98 | 3.3M |
| 2025-06-02 | 13.04 | 13.10 | 12.66 | 13.00 | 3.0M |
| 2025-05-30 | 13.36 | 13.36 | 13.08 | 13.12 | 2.3M |
| 2025-05-29 | 13.30 | 13.44 | 13.16 | 13.38 | 1.9M |
| 2025-05-28 | 13.24 | 13.42 | 13.20 | 13.24 | 2.7M |
| 2025-05-27 | 13.38 | 13.48 | 13.10 | 13.22 | 3.1M |
| 2025-05-26 | 13.48 | 13.66 | 13.24 | 13.38 | 3.4M |
| 2025-05-23 | 13.32 | 13.66 | 13.28 | 13.56 | 3.6M |
| 2025-05-22 | 13.58 | 13.60 | 13.28 | 13.32 | 2.8M |
| 2025-05-21 | 13.60 | 13.72 | 13.22 | 13.60 | 7.4M |
| 2025-05-20 | 13.82 | 13.86 | 13.52 | 13.54 | 4.1M |
| 2025-05-19 | 14.20 | 14.20 | 13.66 | 13.76 | 10.9M |
| 2025-05-16 | 14.36 | 14.44 | 14.16 | 14.18 | 3.4M |
| 2025-05-15 | 14.42 | 14.50 | 14.24 | 14.26 | 2.9M |
| 2025-05-14 | 14.34 | 14.42 | 14.16 | 14.42 | 3.6M |
| 2025-05-13 | 14.40 | 14.48 | 14.24 | 14.36 | 1.9M |
| 2025-05-12 | 14.88 | 14.90 | 14.20 | 14.40 | 6.3M |
| 2025-05-09 | 14.80 | 15.10 | 14.72 | 14.88 | 3.9M |
| 2025-05-08 | 14.52 | 14.88 | 14.28 | 14.78 | 5.0M |
| 2025-05-07 | 14.52 | 14.70 | 14.38 | 14.48 | 4.3M |
| 2025-05-06 | 14.10 | 14.64 | 14.02 | 14.52 | 5.9M |
| 2025-05-02 | 13.88 | 14.08 | 13.80 | 14.08 | 0.9M |
| 2025-04-30 | 14.26 | 14.38 | 13.80 | 13.88 | 6.4M |
| 2025-04-29 | 14.20 | 14.54 | 14.04 | 14.26 | 6.0M |
| 2025-04-28 | 14.28 | 14.50 | 14.12 | 14.26 | 2.8M |
| 2025-04-25 | 14.56 | 14.60 | 14.26 | 14.40 | 2.8M |
| 2025-04-24 | 14.54 | 14.90 | 14.32 | 14.56 | 8.3M |
| 2025-04-23 | 14.44 | 14.64 | 14.30 | 14.48 | 4.2M |
| 2025-04-22 | 14.10 | 14.56 | 14.10 | 14.28 | 3.2M |
| 2025-04-17 | 13.92 | 14.44 | 13.86 | 14.28 | 5.9M |
| 2025-04-16 | 14.70 | 14.76 | 13.88 | 13.92 | 9.8M |
| 2025-04-15 | 14.06 | 14.90 | 14.06 | 14.68 | 11.2M |
| 2025-04-14 | 14.26 | 14.44 | 13.92 | 14.14 | 5.0M |
| 2025-04-11 | 14.50 | 14.62 | 14.12 | 14.12 | 4.0M |
| 2025-04-10 | 14.76 | 14.80 | 14.32 | 14.72 | 5.4M |
| 2025-04-09 | 13.60 | 14.74 | 13.50 | 14.58 | 10.1M |
| 2025-04-08 | 13.54 | 14.38 | 13.54 | 13.92 | 4.7M |
| 2025-04-07 | 13.56 | 14.30 | 13.28 | 13.58 | 13.7M |
| 2025-04-03 | 14.36 | 14.90 | 14.26 | 14.66 | 6.4M |
| 2025-04-02 | 14.58 | 14.78 | 14.30 | 14.52 | 2.2M |
| 2025-04-01 | 14.40 | 14.78 | 14.40 | 14.60 | 2.9M |
| 2025-03-31 | 14.16 | 14.52 | 14.16 | 14.44 | 1.8M |
| 2025-03-28 | 14.54 | 14.60 | 14.06 | 14.46 | 3.7M |
| 2025-03-27 | 13.94 | 14.60 | 13.86 | 14.54 | 9.8M |
| 2025-03-26 | 14.20 | 14.20 | 13.66 | 13.90 | 11.7M |
| 2025-03-25 | 15.00 | 15.00 | 14.06 | 14.10 | 10.4M |
| 2025-03-24 | 14.52 | 15.08 | 14.10 | 15.02 | 14.5M |
| 2025-03-21 | 14.52 | 14.90 | 14.22 | 14.66 | 9.2M |
| 2025-03-20 | 15.10 | 15.10 | 14.40 | 14.52 | 6.0M |
| 2025-03-19 | 14.90 | 15.00 | 14.70 | 14.92 | 3.6M |
| 2025-03-18 | 15.20 | 15.20 | 14.62 | 14.90 | 9.3M |
| 2025-03-17 | 15.30 | 15.70 | 14.84 | 15.14 | 7.1M |
| 2025-03-14 | 14.56 | 15.38 | 14.38 | 15.24 | 9.2M |
| 2025-03-13 | 14.80 | 15.20 | 14.24 | 14.34 | 6.2M |
| 2025-03-12 | 15.38 | 15.58 | 14.66 | 14.80 | 9.5M |
| 2025-03-11 | 13.90 | 15.34 | 13.56 | 15.18 | 15.9M |
| 2025-03-10 | 14.26 | 15.28 | 13.66 | 13.96 | 21.2M |
| 2025-03-07 | 13.88 | 14.38 | 13.52 | 14.22 | 8.4M |
| 2025-03-06 | 13.68 | 14.04 | 13.50 | 13.80 | 4.0M |
| 2025-03-05 | 13.76 | 14.22 | 13.56 | 13.66 | 4.8M |
| 2025-03-04 | 13.30 | 13.78 | 13.20 | 13.72 | 3.3M |
| 2025-03-03 | 12.90 | 13.60 | 12.90 | 13.48 | 3.3M |
| 2025-02-28 | 13.60 | 13.66 | 12.90 | 13.04 | 4.4M |
| 2025-02-27 | 13.70 | 13.72 | 13.24 | 13.60 | 7.0M |
| 2025-02-26 | 12.54 | 13.56 | 12.48 | 13.40 | 11.7M |
| 2025-02-25 | 12.50 | 12.66 | 12.32 | 12.54 | 2.9M |
| 2025-02-24 | 11.88 | 12.92 | 11.70 | 12.74 | 12.3M |
| 2025-02-21 | 11.56 | 11.72 | 11.26 | 11.70 | 3.6M |
| 2025-02-20 | 11.32 | 11.82 | 11.32 | 11.54 | 2.4M |
| 2025-02-19 | 11.60 | 11.60 | 11.24 | 11.48 | 4.0M |
| 2025-02-18 | 11.36 | 11.60 | 11.24 | 11.60 | 3.2M |
| 2025-02-17 | 11.70 | 11.82 | 11.30 | 11.36 | 5.5M |
| 2025-02-14 | 11.66 | 11.84 | 11.42 | 11.70 | 2.6M |
| 2025-02-13 | 11.92 | 12.14 | 11.54 | 11.66 | 3.5M |
| 2025-02-12 | 11.80 | 11.92 | 11.60 | 11.70 | 2.0M |
| 2025-02-11 | 12.40 | 12.40 | 11.76 | 11.78 | 1.4M |
| 2025-02-10 | 12.20 | 12.38 | 12.02 | 12.34 | 1.4M |
| 2025-02-07 | 11.92 | 12.20 | 11.92 | 12.20 | 1.1M |
| 2025-02-06 | 11.86 | 12.14 | 11.80 | 11.96 | 1.0M |
| 2025-02-05 | 12.18 | 12.28 | 11.86 | 11.94 | 1.1M |
| 2025-02-04 | 11.94 | 12.36 | 11.94 | 12.14 | 1.5M |
| 2025-02-03 | 11.80 | 12.20 | 11.74 | 12.14 | 1.3M |
| 2025-01-28 | 11.98 | 12.06 | 11.82 | 11.92 | 0.4M |
| 2025-01-27 | 12.10 | 12.30 | 11.88 | 11.98 | 1.1M |
| 2025-01-24 | 11.88 | 12.16 | 11.66 | 12.04 | 1.6M |
| 2025-01-23 | 12.00 | 12.24 | 11.74 | 11.88 | 1.8M |
| 2025-01-22 | 11.90 | 12.18 | 11.42 | 11.98 | 3.9M |
| 2025-01-21 | 11.50 | 11.96 | 11.50 | 11.90 | 4.0M |
| 2025-01-20 | 11.38 | 11.58 | 11.14 | 11.48 | 2.8M |
| 2025-01-17 | 11.14 | 11.40 | 10.92 | 11.20 | 1.5M |
| 2025-01-16 | 10.94 | 11.28 | 10.78 | 10.98 | 1.3M |
| 2025-01-15 | 11.12 | 11.12 | 10.92 | 11.10 | 0.7M |
| 2025-01-14 | 11.32 | 11.38 | 11.06 | 11.10 | 1.1M |
| 2025-01-13 | 10.70 | 11.38 | 10.62 | 11.32 | 1.7M |
| 2025-01-10 | 11.08 | 11.08 | 10.68 | 10.78 | 2.5M |
| 2025-01-09 | 10.76 | 11.10 | 10.76 | 11.00 | 2.7M |
| 2025-01-08 | 10.68 | 10.86 | 10.30 | 10.72 | 3.5M |
| 2025-01-07 | 10.50 | 10.80 | 10.44 | 10.66 | 5.1M |
| 2025-01-06 | 11.08 | 11.08 | 10.32 | 10.42 | 7.0M |
| 2025-01-03 | 11.42 | 11.50 | 10.86 | 11.00 | 7.0M |
| 2025-01-02 | 11.74 | 11.74 | 11.40 | 11.42 | 1.3M |