| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.60 |
11.60 |
11.53 |
11.54 |
492.5K |
| 09:35 |
11.55 |
11.55 |
11.47 |
11.47 |
494.4K |
| 09:40 |
11.49 |
11.49 |
11.48 |
11.49 |
189.5K |
| 09:45 |
11.50 |
11.52 |
11.49 |
11.51 |
114.9K |
| 09:50 |
11.52 |
11.53 |
11.48 |
11.49 |
713.5K |
| 09:55 |
11.50 |
11.51 |
11.49 |
11.49 |
316.5K |
| 10:00 |
11.48 |
11.48 |
11.47 |
11.48 |
652.2K |
| 10:05 |
11.49 |
11.49 |
11.48 |
11.48 |
169.5K |
| 10:10 |
11.49 |
11.50 |
11.48 |
11.49 |
211.5K |
| 10:15 |
11.50 |
11.51 |
11.49 |
11.51 |
112.0K |
| 10:20 |
11.50 |
11.51 |
11.49 |
11.49 |
169.0K |
| 10:25 |
11.49 |
11.50 |
11.48 |
11.50 |
291.2K |
| 10:30 |
11.49 |
11.50 |
11.48 |
11.48 |
93.5K |
| 10:35 |
11.49 |
11.50 |
11.48 |
11.50 |
339.0K |
| 10:40 |
11.50 |
11.50 |
11.48 |
11.49 |
104.5K |
| 10:45 |
11.48 |
11.49 |
11.48 |
11.48 |
178.0K |
| 10:50 |
11.49 |
11.50 |
11.48 |
11.49 |
172.5K |
| 10:55 |
11.50 |
11.50 |
11.47 |
11.49 |
405.0K |
| 11:00 |
11.48 |
11.49 |
11.48 |
11.49 |
182.3K |
| 11:05 |
11.48 |
11.49 |
11.48 |
11.48 |
88.5K |
| 11:10 |
11.49 |
11.49 |
11.48 |
11.48 |
97.0K |
| 11:15 |
11.49 |
11.49 |
11.48 |
11.48 |
24.0K |
| 11:20 |
11.49 |
11.49 |
11.48 |
11.48 |
167.5K |
| 11:25 |
11.49 |
11.49 |
11.48 |
11.49 |
124.0K |
| 11:30 |
11.50 |
11.50 |
11.48 |
11.49 |
178.2K |
| 11:35 |
11.48 |
11.48 |
11.48 |
11.48 |
10.0K |
| 11:40 |
11.49 |
11.49 |
11.49 |
11.49 |
107.1K |
| 11:50 |
11.48 |
11.50 |
11.48 |
11.50 |
63.5K |
| 11:55 |
11.49 |
11.50 |
11.49 |
11.49 |
83.5K |
| 13:00 |
11.49 |
11.50 |
11.49 |
11.49 |
248.3K |
| 13:05 |
11.50 |
11.50 |
11.49 |
11.50 |
61.6K |
| 13:10 |
11.49 |
11.50 |
11.48 |
11.49 |
149.5K |
| 13:15 |
11.50 |
11.50 |
11.49 |
11.49 |
25.0K |
| 13:20 |
11.50 |
11.50 |
11.48 |
11.49 |
59.5K |
| 13:25 |
11.48 |
11.49 |
11.48 |
11.49 |
63.0K |
| 13:30 |
11.48 |
11.49 |
11.48 |
11.48 |
84.0K |
| 13:35 |
11.49 |
11.50 |
11.48 |
11.49 |
99.1K |
| 13:40 |
11.48 |
11.49 |
11.48 |
11.49 |
295.0K |
| 13:45 |
11.48 |
11.48 |
11.48 |
11.48 |
18.0K |
| 13:50 |
11.49 |
11.49 |
11.48 |
11.48 |
233.0K |
| 13:55 |
11.49 |
11.49 |
11.48 |
11.49 |
47.0K |
| 14:00 |
11.48 |
11.49 |
11.48 |
11.49 |
23.0K |
| 14:05 |
11.48 |
11.50 |
11.48 |
11.49 |
529.5K |
| 14:10 |
11.50 |
11.50 |
11.50 |
11.50 |
80.5K |
| 14:15 |
11.49 |
11.50 |
11.49 |
11.50 |
28.5K |
| 14:20 |
11.49 |
11.50 |
11.49 |
11.49 |
98.0K |
| 14:25 |
11.49 |
11.50 |
11.49 |
11.49 |
38.0K |
| 14:30 |
11.50 |
11.50 |
11.49 |
11.49 |
48.0K |
| 14:35 |
11.50 |
11.50 |
11.49 |
11.49 |
148.5K |
| 14:40 |
11.50 |
11.50 |
11.48 |
11.49 |
95.4K |
| 14:45 |
11.48 |
11.49 |
11.48 |
11.49 |
89.5K |
| 14:50 |
11.48 |
11.49 |
11.48 |
11.48 |
109.0K |
| 14:55 |
11.47 |
11.48 |
11.47 |
11.48 |
81.5K |
| 15:00 |
11.47 |
11.49 |
11.47 |
11.48 |
341.0K |
| 15:05 |
11.49 |
11.49 |
11.47 |
11.48 |
96.0K |
| 15:10 |
11.48 |
11.48 |
11.46 |
11.46 |
543.0K |
| 15:15 |
11.47 |
11.47 |
11.43 |
11.45 |
1,035.5K |
| 15:20 |
11.44 |
11.45 |
11.44 |
11.44 |
180.0K |
| 15:25 |
11.43 |
11.44 |
11.43 |
11.44 |
63.0K |
| 15:30 |
11.44 |
11.49 |
11.44 |
11.49 |
453.5K |
| 15:35 |
11.48 |
11.48 |
11.46 |
11.46 |
506.1K |
| 15:45 |
11.45 |
11.46 |
11.45 |
11.46 |
203.5K |
| 15:50 |
11.45 |
11.46 |
11.45 |
11.46 |
204.5K |
| 15:55 |
11.45 |
11.47 |
11.45 |
11.46 |
2,482.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.56 |
11.67 |
11.50 |
11.58 |
16.6M |
| 2025-09-25 |
11.57 |
11.60 |
11.43 |
11.46 |
15.2M |
| 2025-09-24 |
11.60 |
11.60 |
11.48 |
11.58 |
10.4M |
| 2025-09-23 |
11.77 |
11.82 |
11.55 |
11.59 |
12.3M |
| 2025-09-22 |
11.82 |
11.82 |
11.66 |
11.76 |
14.4M |
| 2025-09-19 |
11.81 |
11.88 |
11.62 |
11.82 |
30.3M |
| 2025-09-18 |
11.60 |
11.95 |
11.60 |
11.81 |
41.7M |
| 2025-09-17 |
11.48 |
11.58 |
11.41 |
11.58 |
13.6M |
| 2025-09-16 |
11.41 |
11.48 |
11.37 |
11.48 |
13.0M |
| 2025-09-15 |
11.42 |
11.47 |
11.37 |
11.40 |
14.4M |
| 2025-09-12 |
11.63 |
11.65 |
11.41 |
11.42 |
16.4M |
| 2025-09-11 |
11.27 |
11.65 |
11.25 |
11.63 |
26.8M |
| 2025-09-10 |
11.21 |
11.29 |
11.19 |
11.27 |
20.2M |
| 2025-09-09 |
11.28 |
11.28 |
11.10 |
11.19 |
31.8M |
| 2025-09-08 |
11.07 |
11.30 |
11.05 |
11.29 |
25.1M |
| 2025-09-05 |
11.03 |
11.08 |
10.97 |
11.08 |
35.6M |
| 2025-09-04 |
11.30 |
11.32 |
11.06 |
11.16 |
112.5M |
| 2025-09-03 |
11.46 |
11.49 |
11.22 |
11.23 |
33.4M |
| 2025-09-02 |
11.62 |
11.66 |
11.38 |
11.46 |
26.5M |
| 2025-09-01 |
11.75 |
11.84 |
11.61 |
11.62 |
20.9M |
| 2025-08-29 |
12.03 |
12.10 |
11.74 |
11.74 |
17.8M |
| 2025-08-28 |
11.77 |
12.03 |
11.72 |
12.03 |
27.7M |
| 2025-08-27 |
11.84 |
11.94 |
11.71 |
11.77 |
15.6M |
| 2025-08-26 |
11.81 |
11.93 |
11.73 |
11.81 |
16.4M |
| 2025-08-25 |
11.86 |
11.96 |
11.79 |
11.83 |
13.3M |
| 2025-08-22 |
11.78 |
11.78 |
11.65 |
11.78 |
7.4M |
| 2025-08-21 |
11.60 |
11.84 |
11.57 |
11.78 |
10.2M |
| 2025-08-20 |
11.58 |
11.62 |
11.45 |
11.61 |
7.2M |
| 2025-08-19 |
11.65 |
11.65 |
11.55 |
11.59 |
9.1M |
| 2025-08-18 |
11.67 |
11.73 |
11.63 |
11.63 |
10.5M |
| 2025-08-15 |
11.75 |
11.83 |
11.61 |
11.68 |
12.0M |
| 2025-08-14 |
11.78 |
11.87 |
11.68 |
11.76 |
11.2M |
| 2025-08-13 |
11.75 |
11.80 |
11.66 |
11.79 |
11.7M |
| 2025-08-12 |
11.80 |
11.81 |
11.60 |
11.71 |
14.6M |
| 2025-08-11 |
11.80 |
11.80 |
11.67 |
11.80 |
11.3M |
| 2025-08-08 |
11.61 |
11.88 |
11.58 |
11.75 |
22.5M |
| 2025-08-07 |
11.50 |
11.66 |
11.36 |
11.59 |
22.5M |
| 2025-08-06 |
11.45 |
11.49 |
11.31 |
11.41 |
15.0M |
| 2025-08-05 |
11.04 |
11.44 |
11.00 |
11.43 |
29.7M |
| 2025-08-04 |
10.97 |
11.04 |
10.92 |
11.01 |
8.0M |
| 2025-08-01 |
11.04 |
11.08 |
10.90 |
10.94 |
19.7M |
| 2025-07-31 |
11.24 |
11.26 |
10.94 |
11.00 |
46.2M |
| 2025-07-30 |
11.36 |
11.42 |
11.22 |
11.28 |
36.5M |
| 2025-07-29 |
11.54 |
11.54 |
11.28 |
11.38 |
30.2M |
| 2025-07-28 |
11.80 |
11.80 |
11.46 |
11.56 |
27.8M |
| 2025-07-25 |
11.78 |
11.84 |
11.70 |
11.74 |
10.8M |
| 2025-07-24 |
11.82 |
11.84 |
11.70 |
11.78 |
14.8M |
| 2025-07-23 |
11.90 |
11.96 |
11.80 |
11.86 |
14.4M |
| 2025-07-22 |
11.82 |
11.98 |
11.82 |
11.96 |
11.9M |
| 2025-07-21 |
12.22 |
12.24 |
11.70 |
11.76 |
25.5M |
| 2025-07-18 |
12.00 |
12.22 |
11.90 |
12.20 |
97.8M |
| 2025-07-17 |
11.80 |
11.98 |
11.72 |
11.98 |
29.9M |
| 2025-07-16 |
11.66 |
11.84 |
11.58 |
11.74 |
25.9M |
| 2025-07-15 |
11.22 |
11.66 |
11.20 |
11.64 |
33.3M |
| 2025-07-14 |
11.06 |
11.24 |
11.00 |
11.20 |
17.0M |
| 2025-07-11 |
11.20 |
11.28 |
11.06 |
11.10 |
20.2M |
| 2025-07-10 |
11.18 |
11.24 |
11.12 |
11.20 |
8.5M |
| 2025-07-09 |
11.18 |
11.20 |
11.10 |
11.18 |
8.2M |
| 2025-07-08 |
11.28 |
11.30 |
11.16 |
11.20 |
9.3M |
| 2025-07-07 |
11.34 |
11.42 |
11.16 |
11.28 |
10.7M |
| 2025-07-04 |
11.34 |
11.40 |
11.26 |
11.38 |
8.4M |
| 2025-07-03 |
11.40 |
11.52 |
11.22 |
11.36 |
12.6M |
| 2025-07-02 |
11.28 |
11.48 |
11.26 |
11.30 |
10.7M |
| 2025-06-30 |
11.34 |
11.38 |
11.18 |
11.22 |
11.3M |
| 2025-06-27 |
11.28 |
11.38 |
11.14 |
11.32 |
16.6M |
| 2025-06-26 |
11.42 |
11.42 |
11.22 |
11.28 |
14.0M |
| 2025-06-25 |
11.46 |
11.50 |
11.38 |
11.40 |
12.2M |
| 2025-06-24 |
11.48 |
11.52 |
11.40 |
11.48 |
11.0M |
| 2025-06-23 |
11.32 |
11.46 |
11.26 |
11.42 |
10.8M |
| 2025-06-20 |
11.32 |
11.46 |
11.22 |
11.36 |
19.5M |
| 2025-06-19 |
11.58 |
11.60 |
11.30 |
11.38 |
13.7M |
| 2025-06-18 |
11.58 |
11.66 |
11.44 |
11.58 |
10.4M |
| 2025-06-17 |
11.70 |
11.76 |
11.60 |
11.62 |
8.1M |
| 2025-06-16 |
11.50 |
11.76 |
11.40 |
11.76 |
19.1M |
| 2025-06-13 |
11.62 |
11.62 |
11.38 |
11.44 |
16.6M |
| 2025-06-12 |
11.72 |
11.80 |
11.52 |
11.60 |
9.2M |
| 2025-06-11 |
11.62 |
11.84 |
11.62 |
11.80 |
11.1M |
| 2025-06-10 |
11.60 |
11.70 |
11.56 |
11.70 |
11.0M |
| 2025-06-09 |
11.42 |
11.60 |
11.32 |
11.60 |
14.7M |
| 2025-06-06 |
11.48 |
11.48 |
11.34 |
11.42 |
11.7M |
| 2025-06-05 |
11.46 |
11.50 |
11.36 |
11.48 |
14.6M |
| 2025-06-04 |
11.70 |
11.70 |
11.42 |
11.46 |
21.1M |
| 2025-06-03 |
11.66 |
11.72 |
11.50 |
11.62 |
15.1M |
| 2025-06-02 |
11.56 |
11.64 |
11.30 |
11.62 |
11.6M |
| 2025-05-30 |
11.76 |
11.88 |
11.58 |
11.64 |
24.8M |
| 2025-05-29 |
11.68 |
11.76 |
11.62 |
11.76 |
8.0M |
| 2025-05-28 |
11.72 |
11.76 |
11.64 |
11.72 |
8.0M |
| 2025-05-27 |
11.52 |
11.70 |
11.52 |
11.66 |
7.0M |
| 2025-05-26 |
11.54 |
11.66 |
11.52 |
11.58 |
7.7M |
| 2025-05-23 |
11.50 |
11.58 |
11.44 |
11.54 |
9.8M |
| 2025-05-22 |
11.84 |
11.90 |
11.72 |
11.80 |
9.0M |
| 2025-05-21 |
11.90 |
11.96 |
11.74 |
11.84 |
10.6M |
| 2025-05-20 |
11.96 |
12.02 |
11.82 |
11.90 |
9.8M |
| 2025-05-19 |
11.92 |
11.98 |
11.78 |
11.90 |
16.0M |
| 2025-05-16 |
11.60 |
12.00 |
11.52 |
11.88 |
19.5M |
| 2025-05-15 |
11.66 |
11.80 |
11.58 |
11.60 |
8.2M |
| 2025-05-14 |
11.52 |
11.76 |
11.50 |
11.72 |
11.4M |
| 2025-05-13 |
11.62 |
11.64 |
11.48 |
11.52 |
9.0M |
| 2025-05-12 |
11.50 |
11.70 |
11.48 |
11.68 |
10.3M |
| 2025-05-09 |
11.56 |
11.56 |
11.46 |
11.56 |
4.9M |
| 2025-05-08 |
11.52 |
11.60 |
11.44 |
11.48 |
7.6M |
| 2025-05-07 |
11.46 |
11.64 |
11.34 |
11.52 |
20.5M |
| 2025-05-06 |
11.26 |
11.44 |
11.14 |
11.42 |
17.5M |
| 2025-05-02 |
11.24 |
11.30 |
11.18 |
11.20 |
5.4M |
| 2025-04-30 |
11.12 |
11.30 |
11.06 |
11.24 |
17.6M |
| 2025-04-29 |
11.04 |
11.14 |
11.00 |
11.12 |
8.9M |
| 2025-04-28 |
11.04 |
11.10 |
10.96 |
11.04 |
10.4M |
| 2025-04-25 |
11.06 |
11.10 |
10.90 |
11.10 |
15.1M |
| 2025-04-24 |
10.94 |
11.12 |
10.86 |
11.06 |
17.3M |
| 2025-04-23 |
11.06 |
11.14 |
10.84 |
10.94 |
17.0M |
| 2025-04-22 |
10.94 |
11.04 |
10.84 |
11.04 |
10.7M |
| 2025-04-17 |
10.96 |
11.10 |
10.84 |
10.94 |
11.7M |
| 2025-04-16 |
10.94 |
11.10 |
10.80 |
11.00 |
16.3M |
| 2025-04-15 |
10.88 |
10.94 |
10.76 |
10.88 |
11.7M |
| 2025-04-14 |
10.68 |
10.90 |
10.66 |
10.88 |
15.1M |
| 2025-04-11 |
10.48 |
10.70 |
10.36 |
10.68 |
19.0M |
| 2025-04-10 |
10.48 |
10.64 |
10.44 |
10.50 |
24.7M |
| 2025-04-09 |
10.00 |
10.50 |
9.89 |
10.44 |
37.8M |
| 2025-04-08 |
10.14 |
10.38 |
10.04 |
10.30 |
40.2M |
| 2025-04-07 |
10.40 |
10.58 |
10.18 |
10.24 |
51.2M |
| 2025-04-03 |
10.86 |
10.98 |
10.76 |
10.94 |
15.9M |
| 2025-04-02 |
10.68 |
10.98 |
10.64 |
10.96 |
18.6M |
| 2025-04-01 |
10.54 |
10.84 |
10.50 |
10.70 |
16.9M |
| 2025-03-31 |
10.84 |
10.88 |
10.46 |
10.46 |
22.1M |
| 2025-03-28 |
10.78 |
11.02 |
10.70 |
10.88 |
17.7M |
| 2025-03-27 |
10.68 |
10.82 |
10.62 |
10.70 |
14.5M |
| 2025-03-26 |
10.80 |
10.86 |
10.68 |
10.70 |
13.3M |
| 2025-03-25 |
10.84 |
10.94 |
10.80 |
10.80 |
18.5M |
| 2025-03-24 |
10.96 |
11.00 |
10.80 |
10.86 |
19.5M |
| 2025-03-21 |
11.06 |
11.12 |
10.90 |
10.92 |
43.2M |
| 2025-03-20 |
11.18 |
11.26 |
11.04 |
11.08 |
21.5M |
| 2025-03-19 |
11.30 |
11.30 |
11.10 |
11.22 |
27.4M |
| 2025-03-18 |
12.14 |
12.14 |
11.34 |
11.40 |
74.2M |
| 2025-03-17 |
12.28 |
12.38 |
12.10 |
12.24 |
24.2M |
| 2025-03-14 |
12.28 |
12.36 |
12.16 |
12.26 |
22.7M |
| 2025-03-13 |
12.30 |
12.46 |
12.18 |
12.26 |
43.6M |
| 2025-03-12 |
11.68 |
12.44 |
11.60 |
12.22 |
51.3M |
| 2025-03-11 |
11.60 |
11.74 |
11.54 |
11.68 |
18.1M |
| 2025-03-10 |
11.74 |
11.80 |
11.42 |
11.72 |
19.0M |
| 2025-03-07 |
11.30 |
11.74 |
11.18 |
11.70 |
26.9M |
| 2025-03-06 |
11.46 |
11.50 |
11.16 |
11.28 |
18.7M |
| 2025-03-05 |
11.28 |
11.44 |
11.14 |
11.40 |
11.1M |
| 2025-03-04 |
11.18 |
11.24 |
10.94 |
11.14 |
15.3M |
| 2025-03-03 |
11.18 |
11.82 |
11.10 |
11.28 |
28.8M |
| 2025-02-28 |
11.10 |
11.22 |
11.00 |
11.04 |
26.6M |
| 2025-02-27 |
11.20 |
11.24 |
11.02 |
11.20 |
24.8M |
| 2025-02-26 |
11.50 |
11.56 |
11.14 |
11.24 |
42.7M |
| 2025-02-25 |
11.90 |
11.96 |
11.40 |
11.42 |
32.2M |
| 2025-02-24 |
11.92 |
12.36 |
11.80 |
12.10 |
38.5M |
| 2025-02-21 |
12.04 |
12.06 |
11.72 |
11.92 |
21.9M |
| 2025-02-20 |
12.00 |
12.00 |
11.56 |
11.88 |
13.1M |
| 2025-02-19 |
12.10 |
12.30 |
11.90 |
12.10 |
26.5M |
| 2025-02-18 |
12.00 |
12.20 |
11.90 |
12.10 |
23.0M |
| 2025-02-17 |
12.00 |
12.30 |
11.90 |
12.00 |
26.0M |
| 2025-02-14 |
11.90 |
12.10 |
11.90 |
12.10 |
38.5M |
| 2025-02-13 |
12.00 |
12.20 |
11.80 |
11.90 |
44.5M |
| 2025-02-12 |
11.90 |
12.20 |
11.90 |
12.00 |
45.3M |
| 2025-02-11 |
11.60 |
11.80 |
11.50 |
11.80 |
20.8M |
| 2025-02-10 |
11.50 |
11.80 |
11.40 |
11.60 |
38.5M |
| 2025-02-07 |
11.40 |
11.50 |
11.30 |
11.50 |
25.3M |
| 2025-02-06 |
11.20 |
11.40 |
11.10 |
11.40 |
23.8M |
| 2025-02-05 |
11.20 |
11.30 |
11.10 |
11.20 |
21.1M |
| 2025-02-04 |
11.30 |
11.40 |
11.10 |
11.20 |
18.2M |
| 2025-02-03 |
11.20 |
11.30 |
11.10 |
11.30 |
9.0M |
| 2025-01-28 |
11.30 |
11.40 |
11.20 |
11.20 |
4.9M |
| 2025-01-27 |
11.50 |
11.60 |
11.30 |
11.30 |
14.1M |
| 2025-01-24 |
11.30 |
11.50 |
11.30 |
11.40 |
15.4M |
| 2025-01-23 |
11.20 |
11.50 |
11.10 |
11.30 |
22.4M |
| 2025-01-22 |
11.30 |
11.30 |
11.10 |
11.20 |
17.8M |
| 2025-01-21 |
11.20 |
11.40 |
11.10 |
11.30 |
25.3M |
| 2025-01-20 |
11.20 |
11.40 |
11.10 |
11.10 |
9.8M |
| 2025-01-17 |
11.00 |
11.40 |
10.80 |
11.20 |
34.8M |
| 2025-01-16 |
11.00 |
11.20 |
10.80 |
10.90 |
20.8M |
| 2025-01-15 |
10.90 |
11.00 |
10.90 |
11.00 |
8.1M |
| 2025-01-14 |
10.80 |
11.00 |
10.70 |
10.90 |
14.1M |
| 2025-01-13 |
10.80 |
11.00 |
10.80 |
10.80 |
12.1M |
| 2025-01-10 |
11.20 |
11.30 |
10.80 |
10.90 |
21.2M |
| 2025-01-09 |
11.30 |
11.40 |
11.10 |
11.20 |
23.4M |
| 2025-01-08 |
11.10 |
11.30 |
11.00 |
11.20 |
18.5M |
| 2025-01-07 |
11.00 |
11.10 |
10.90 |
11.10 |
17.1M |
| 2025-01-06 |
11.10 |
11.20 |
11.00 |
11.10 |
10.0M |
| 2025-01-03 |
11.20 |
11.30 |
11.00 |
11.10 |
21.7M |
| 2025-01-02 |
11.20 |
11.40 |
11.10 |
11.30 |
18.4M |