12.43
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 13.06 | 13.22 | 13.00 | 13.18 | 9,115.1K |
| 09:35 | 13.17 | 13.40 | 13.17 | 13.36 | 6,778.7K |
| 09:40 | 13.37 | 13.43 | 13.27 | 13.37 | 4,550.3K |
| 09:45 | 13.36 | 13.66 | 13.34 | 13.66 | 7,594.9K |
| 09:50 | 13.64 | 13.65 | 13.44 | 13.44 | 4,727.0K |
| 09:55 | 13.44 | 13.55 | 13.39 | 13.53 | 3,298.6K |
| 10:00 | 13.52 | 13.62 | 13.47 | 13.59 | 3,043.0K |
| 10:05 | 13.58 | 13.65 | 13.55 | 13.63 | 3,103.1K |
| 10:10 | 13.61 | 13.63 | 13.46 | 13.46 | 2,876.3K |
| 10:15 | 13.46 | 13.50 | 13.36 | 13.43 | 3,412.9K |
| 10:20 | 13.43 | 13.45 | 13.32 | 13.36 | 2,856.6K |
| 10:25 | 13.39 | 13.40 | 13.33 | 13.36 | 1,059.2K |
| 10:30 | 13.36 | 13.40 | 13.32 | 13.38 | 972.3K |
| 10:35 | 13.36 | 13.38 | 13.23 | 13.25 | 1,708.7K |
| 10:40 | 13.25 | 13.30 | 13.25 | 13.29 | 875.5K |
| 10:45 | 13.30 | 13.32 | 13.26 | 13.31 | 645.7K |
| 10:50 | 13.32 | 13.32 | 13.28 | 13.30 | 326.3K |
| 10:55 | 13.30 | 13.40 | 13.29 | 13.40 | 523.9K |
| 11:00 | 13.40 | 13.44 | 13.37 | 13.44 | 1,678.4K |
| 11:05 | 13.43 | 13.60 | 13.42 | 13.48 | 2,841.9K |
| 11:10 | 13.48 | 13.48 | 13.38 | 13.41 | 465.3K |
| 11:15 | 13.42 | 13.45 | 13.38 | 13.38 | 559.9K |
| 11:20 | 13.39 | 13.39 | 13.32 | 13.32 | 603.9K |
| 11:25 | 13.31 | 13.38 | 13.30 | 13.38 | 402.2K |
| 13:00 | 13.38 | 13.38 | 13.30 | 13.33 | 1,283.8K |
| 13:05 | 13.33 | 13.38 | 13.33 | 13.36 | 555.0K |
| 13:10 | 13.35 | 13.44 | 13.35 | 13.39 | 1,175.7K |
| 13:15 | 13.39 | 13.41 | 13.37 | 13.37 | 850.6K |
| 13:20 | 13.36 | 13.41 | 13.36 | 13.37 | 663.7K |
| 13:25 | 13.37 | 13.39 | 13.37 | 13.38 | 374.2K |
| 13:30 | 13.38 | 13.38 | 13.34 | 13.35 | 863.8K |
| 13:35 | 13.35 | 13.35 | 13.26 | 13.26 | 1,008.3K |
| 13:40 | 13.26 | 13.31 | 13.26 | 13.30 | 590.9K |
| 13:45 | 13.29 | 13.30 | 13.26 | 13.30 | 557.5K |
| 13:50 | 13.30 | 13.32 | 13.26 | 13.26 | 795.5K |
| 13:55 | 13.26 | 13.26 | 13.20 | 13.21 | 1,112.8K |
| 14:00 | 13.20 | 13.26 | 13.20 | 13.23 | 851.4K |
| 14:05 | 13.24 | 13.25 | 13.21 | 13.23 | 511.1K |
| 14:10 | 13.23 | 13.24 | 13.19 | 13.20 | 1,119.5K |
| 14:15 | 13.19 | 13.22 | 13.18 | 13.21 | 443.8K |
| 14:20 | 13.22 | 13.22 | 13.18 | 13.18 | 695.4K |
| 14:25 | 13.18 | 13.22 | 13.16 | 13.22 | 1,391.6K |
| 14:30 | 13.21 | 13.24 | 13.14 | 13.14 | 1,249.2K |
| 14:35 | 13.15 | 13.15 | 13.07 | 13.09 | 1,702.8K |
| 14:40 | 13.11 | 13.15 | 13.09 | 13.15 | 1,196.2K |
| 14:45 | 13.15 | 13.21 | 13.14 | 13.17 | 1,470.1K |
| 14:50 | 13.17 | 13.19 | 13.05 | 13.12 | 3,115.6K |
| 14:55 | 13.12 | 13.14 | 13.11 | 13.14 | 700.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 12.51 | 12.83 | 12.41 | 12.43 | 68.3M |
| 2025-09-29 | 13.33 | 13.33 | 12.01 | 12.42 | 107.3M |
| 2025-09-26 | 13.10 | 13.68 | 12.99 | 13.15 | 88.9M |
| 2025-09-25 | 13.56 | 13.86 | 12.67 | 12.99 | 116.6M |
| 2025-09-24 | 12.50 | 13.45 | 12.30 | 13.16 | 92.0M |
| 2025-09-23 | 12.33 | 12.74 | 12.21 | 12.52 | 90.5M |
| 2025-09-22 | 11.49 | 12.40 | 11.45 | 12.33 | 152.3M |
| 2025-09-19 | 13.10 | 13.18 | 11.49 | 11.49 | 162.5M |
| 2025-09-18 | 11.89 | 13.07 | 11.89 | 12.77 | 135.3M |
| 2025-09-17 | 11.60 | 12.05 | 11.45 | 11.88 | 56.6M |
| 2025-09-16 | 11.46 | 11.62 | 11.25 | 11.58 | 42.3M |
| 2025-09-15 | 11.33 | 11.99 | 11.33 | 11.45 | 72.7M |
| 2025-09-12 | 11.34 | 11.44 | 11.22 | 11.28 | 33.5M |
| 2025-09-11 | 11.18 | 11.33 | 11.05 | 11.31 | 41.8M |
| 2025-09-10 | 11.16 | 11.53 | 11.13 | 11.18 | 42.7M |
| 2025-09-09 | 11.30 | 11.38 | 11.12 | 11.14 | 34.7M |
| 2025-09-08 | 11.55 | 11.68 | 11.10 | 11.34 | 47.7M |
| 2025-09-05 | 11.20 | 11.45 | 10.95 | 11.38 | 48.2M |
| 2025-09-04 | 11.75 | 11.77 | 10.97 | 11.20 | 71.8M |
| 2025-09-03 | 11.92 | 12.10 | 11.45 | 11.61 | 55.3M |
| 2025-09-02 | 12.13 | 12.18 | 11.63 | 11.77 | 70.9M |
| 2025-09-01 | 11.82 | 12.33 | 11.82 | 12.10 | 75.6M |
| 2025-08-29 | 11.57 | 12.10 | 11.42 | 11.82 | 73.7M |
| 2025-08-28 | 10.95 | 11.58 | 10.83 | 11.57 | 81.2M |
| 2025-08-27 | 10.90 | 11.44 | 10.83 | 10.93 | 93.0M |
| 2025-08-26 | 10.70 | 10.97 | 10.56 | 10.83 | 61.5M |
| 2025-08-25 | 10.80 | 10.98 | 10.50 | 10.64 | 107.3M |
| 2025-08-22 | 10.83 | 11.03 | 10.75 | 10.93 | 49.8M |
| 2025-08-21 | 11.24 | 11.29 | 10.76 | 10.86 | 68.6M |
| 2025-08-20 | 11.00 | 11.37 | 10.75 | 11.24 | 64.0M |
| 2025-08-19 | 10.79 | 10.96 | 10.61 | 10.90 | 57.1M |
| 2025-08-18 | 10.25 | 10.96 | 10.25 | 10.79 | 74.6M |
| 2025-08-15 | 9.84 | 10.23 | 9.72 | 10.16 | 59.7M |
| 2025-08-14 | 10.08 | 10.22 | 9.80 | 9.84 | 70.3M |
| 2025-08-13 | 9.76 | 10.18 | 9.66 | 10.09 | 59.0M |
| 2025-08-12 | 9.63 | 9.82 | 9.51 | 9.75 | 56.8M |
| 2025-08-11 | 9.25 | 9.70 | 9.18 | 9.63 | 75.0M |
| 2025-08-08 | 9.09 | 9.37 | 8.90 | 9.22 | 64.2M |
| 2025-08-07 | 8.76 | 9.16 | 8.75 | 9.09 | 75.5M |
| 2025-08-06 | 8.65 | 8.77 | 8.56 | 8.76 | 46.2M |
| 2025-08-05 | 8.40 | 8.89 | 8.36 | 8.65 | 82.6M |
| 2025-08-04 | 8.30 | 8.39 | 8.18 | 8.39 | 28.1M |
| 2025-08-01 | 8.22 | 8.55 | 8.20 | 8.32 | 35.9M |
| 2025-07-31 | 8.27 | 8.32 | 8.15 | 8.22 | 31.6M |
| 2025-07-30 | 8.31 | 8.42 | 8.25 | 8.30 | 27.1M |
| 2025-07-29 | 8.53 | 8.55 | 8.27 | 8.33 | 38.6M |
| 2025-07-28 | 8.56 | 8.68 | 8.48 | 8.53 | 33.0M |
| 2025-07-25 | 8.37 | 8.64 | 8.34 | 8.48 | 36.6M |
| 2025-07-24 | 8.42 | 8.49 | 8.32 | 8.36 | 30.9M |
| 2025-07-23 | 8.48 | 8.56 | 8.38 | 8.43 | 21.5M |
| 2025-07-22 | 8.65 | 8.65 | 8.41 | 8.43 | 29.7M |
| 2025-07-21 | 8.57 | 8.69 | 8.56 | 8.64 | 26.7M |
| 2025-07-18 | 8.44 | 8.65 | 8.41 | 8.60 | 32.1M |
| 2025-07-17 | 8.36 | 8.52 | 8.32 | 8.45 | 25.2M |
| 2025-07-16 | 8.30 | 8.43 | 8.25 | 8.36 | 19.0M |
| 2025-07-15 | 8.33 | 8.49 | 8.29 | 8.31 | 20.6M |
| 2025-07-14 | 8.33 | 8.39 | 8.32 | 8.36 | 13.7M |
| 2025-07-11 | 8.42 | 8.52 | 8.36 | 8.38 | 21.8M |
| 2025-07-10 | 8.25 | 8.50 | 8.20 | 8.46 | 35.2M |
| 2025-07-09 | 8.30 | 8.32 | 8.25 | 8.28 | 16.3M |
| 2025-07-08 | 8.26 | 8.33 | 8.24 | 8.28 | 16.7M |
| 2025-07-07 | 8.37 | 8.37 | 8.27 | 8.28 | 17.4M |
| 2025-07-04 | 8.30 | 8.38 | 8.27 | 8.32 | 14.0M |
| 2025-07-03 | 8.36 | 8.39 | 8.28 | 8.34 | 14.9M |
| 2025-07-02 | 8.45 | 8.45 | 8.32 | 8.34 | 20.0M |
| 2025-07-01 | 8.53 | 8.58 | 8.42 | 8.45 | 22.8M |
| 2025-06-30 | 8.42 | 8.49 | 8.40 | 8.49 | 24.6M |
| 2025-06-27 | 8.56 | 8.62 | 8.44 | 8.47 | 29.2M |
| 2025-06-26 | 8.88 | 8.95 | 8.53 | 8.56 | 50.6M |
| 2025-06-25 | 8.83 | 8.96 | 8.81 | 8.93 | 42.7M |
| 2025-06-24 | 8.80 | 9.10 | 8.66 | 8.88 | 74.3M |
| 2025-06-23 | 8.22 | 8.56 | 8.19 | 8.48 | 40.1M |
| 2025-06-20 | 8.25 | 8.33 | 8.13 | 8.29 | 24.8M |
| 2025-06-19 | 8.64 | 8.65 | 8.21 | 8.25 | 55.6M |
| 2025-06-18 | 8.47 | 8.69 | 8.35 | 8.67 | 44.2M |
| 2025-06-17 | 8.46 | 8.50 | 8.38 | 8.47 | 19.3M |
| 2025-06-16 | 8.40 | 8.48 | 8.27 | 8.45 | 26.7M |
| 2025-06-13 | 8.76 | 8.78 | 8.42 | 8.43 | 51.1M |
| 2025-06-12 | 8.42 | 8.96 | 8.33 | 8.80 | 73.9M |
| 2025-06-11 | 8.42 | 8.54 | 8.39 | 8.40 | 20.3M |
| 2025-06-10 | 8.58 | 8.73 | 8.39 | 8.41 | 32.0M |
| 2025-06-09 | 8.36 | 8.67 | 8.36 | 8.58 | 31.4M |
| 2025-06-06 | 8.53 | 8.53 | 8.33 | 8.39 | 26.8M |
| 2025-06-05 | 8.34 | 8.53 | 8.25 | 8.47 | 31.1M |
| 2025-06-04 | 8.33 | 8.44 | 8.29 | 8.33 | 24.0M |
| 2025-06-03 | 8.27 | 8.42 | 8.12 | 8.27 | 23.5M |
| 2025-05-30 | 8.39 | 8.39 | 8.20 | 8.28 | 25.4M |
| 2025-05-29 | 8.12 | 8.45 | 8.12 | 8.40 | 34.3M |
| 2025-05-28 | 8.38 | 8.43 | 8.15 | 8.20 | 25.4M |
| 2025-05-27 | 8.42 | 8.43 | 8.22 | 8.36 | 21.3M |
| 2025-05-26 | 8.37 | 8.49 | 8.16 | 8.41 | 34.0M |
| 2025-05-23 | 8.73 | 8.87 | 8.39 | 8.39 | 49.3M |
| 2025-05-22 | 8.82 | 8.91 | 8.76 | 8.76 | 21.5M |
| 2025-05-21 | 8.89 | 8.99 | 8.73 | 8.85 | 29.4M |
| 2025-05-20 | 8.72 | 8.95 | 8.58 | 8.94 | 44.5M |
| 2025-05-19 | 8.78 | 8.81 | 8.55 | 8.72 | 30.1M |
| 2025-05-16 | 8.73 | 8.90 | 8.61 | 8.71 | 30.1M |
| 2025-05-15 | 8.75 | 8.79 | 8.50 | 8.71 | 34.2M |
| 2025-05-14 | 8.92 | 9.00 | 8.70 | 8.79 | 37.2M |
| 2025-05-13 | 9.03 | 9.14 | 8.86 | 8.98 | 34.8M |
| 2025-05-12 | 9.12 | 9.12 | 8.82 | 8.93 | 41.5M |
| 2025-05-09 | 9.23 | 9.49 | 9.00 | 9.01 | 46.3M |
| 2025-05-08 | 9.05 | 9.39 | 9.03 | 9.23 | 46.5M |
| 2025-05-07 | 9.17 | 9.31 | 8.95 | 9.00 | 58.2M |
| 2025-05-06 | 8.91 | 9.07 | 8.80 | 8.95 | 43.2M |
| 2025-04-30 | 8.76 | 8.99 | 8.75 | 8.86 | 52.0M |
| 2025-04-29 | 8.46 | 8.87 | 8.34 | 8.76 | 58.0M |
| 2025-04-28 | 8.38 | 8.50 | 8.24 | 8.43 | 37.5M |
| 2025-04-25 | 8.12 | 8.49 | 8.11 | 8.33 | 55.3M |
| 2025-04-24 | 8.12 | 8.25 | 8.06 | 8.08 | 27.7M |
| 2025-04-23 | 8.10 | 8.24 | 8.04 | 8.11 | 28.7M |
| 2025-04-22 | 8.25 | 8.32 | 8.09 | 8.10 | 37.4M |
| 2025-04-21 | 8.30 | 8.45 | 8.09 | 8.33 | 55.1M |
| 2025-04-18 | 8.05 | 8.65 | 8.05 | 8.58 | 57.2M |
| 2025-04-17 | 8.03 | 8.20 | 7.99 | 8.15 | 24.2M |
| 2025-04-16 | 8.30 | 8.31 | 7.99 | 8.05 | 37.4M |
| 2025-04-15 | 8.35 | 8.40 | 8.22 | 8.35 | 30.9M |
| 2025-04-14 | 8.19 | 8.44 | 8.13 | 8.35 | 50.0M |
| 2025-04-11 | 7.69 | 8.23 | 7.65 | 8.13 | 65.0M |
| 2025-04-10 | 7.61 | 7.99 | 7.61 | 7.83 | 72.7M |
| 2025-04-09 | 7.20 | 7.55 | 6.65 | 7.46 | 76.5M |
| 2025-04-08 | 7.51 | 7.65 | 7.15 | 7.39 | 76.1M |
| 2025-04-07 | 7.51 | 7.98 | 7.50 | 7.50 | 61.7M |
| 2025-04-03 | 8.44 | 8.53 | 8.25 | 8.33 | 44.3M |
| 2025-04-02 | 8.39 | 8.59 | 8.28 | 8.57 | 45.8M |
| 2025-04-01 | 8.25 | 8.65 | 8.18 | 8.38 | 58.5M |
| 2025-03-31 | 8.20 | 8.39 | 8.11 | 8.25 | 36.0M |
| 2025-03-28 | 8.26 | 8.46 | 8.17 | 8.22 | 45.3M |
| 2025-03-27 | 8.15 | 8.33 | 8.09 | 8.19 | 23.6M |
| 2025-03-26 | 8.14 | 8.30 | 8.08 | 8.20 | 28.3M |
| 2025-03-25 | 8.23 | 8.27 | 8.06 | 8.12 | 33.0M |
| 2025-03-24 | 8.33 | 8.39 | 8.05 | 8.21 | 47.3M |
| 2025-03-21 | 8.70 | 8.81 | 8.25 | 8.47 | 66.4M |
| 2025-03-20 | 8.51 | 9.07 | 8.41 | 8.78 | 78.6M |
| 2025-03-19 | 8.75 | 8.77 | 8.51 | 8.59 | 44.5M |
| 2025-03-18 | 8.86 | 8.93 | 8.71 | 8.75 | 36.7M |
| 2025-03-17 | 8.85 | 9.00 | 8.75 | 8.90 | 39.3M |
| 2025-03-14 | 8.64 | 8.90 | 8.56 | 8.84 | 43.9M |
| 2025-03-13 | 9.00 | 9.01 | 8.55 | 8.67 | 59.3M |
| 2025-03-12 | 8.89 | 9.19 | 8.83 | 9.01 | 75.6M |
| 2025-03-11 | 8.98 | 9.05 | 8.69 | 8.81 | 68.6M |
| 2025-03-10 | 9.11 | 9.13 | 8.85 | 9.08 | 50.1M |
| 2025-03-07 | 9.14 | 9.35 | 9.03 | 9.11 | 61.9M |
| 2025-03-06 | 9.16 | 9.34 | 9.07 | 9.20 | 69.6M |
| 2025-03-05 | 9.25 | 9.31 | 8.81 | 9.09 | 84.0M |
| 2025-03-04 | 9.17 | 9.40 | 8.96 | 9.19 | 83.0M |
| 2025-03-03 | 9.73 | 10.11 | 9.10 | 9.16 | 134.5M |
| 2025-02-28 | 10.23 | 10.40 | 9.48 | 9.57 | 124.9M |
| 2025-02-27 | 10.10 | 10.46 | 9.71 | 10.30 | 142.3M |
| 2025-02-26 | 10.35 | 10.40 | 9.80 | 9.92 | 133.7M |
| 2025-02-25 | 9.30 | 10.50 | 9.30 | 10.20 | 154.1M |
| 2025-02-24 | 9.06 | 9.90 | 9.05 | 9.68 | 154.3M |
| 2025-02-21 | 8.63 | 9.18 | 8.59 | 9.05 | 125.6M |
| 2025-02-20 | 8.68 | 8.97 | 8.63 | 8.71 | 123.3M |
| 2025-02-19 | 7.78 | 8.67 | 7.74 | 8.67 | 169.9M |
| 2025-02-18 | 8.81 | 8.81 | 7.88 | 7.88 | 181.1M |
| 2025-02-17 | 8.20 | 8.75 | 8.17 | 8.75 | 143.1M |
| 2025-02-14 | 7.90 | 8.17 | 7.78 | 7.95 | 72.5M |
| 2025-02-13 | 7.60 | 8.09 | 7.56 | 7.88 | 111.2M |
| 2025-02-12 | 7.48 | 7.74 | 7.40 | 7.61 | 82.0M |
| 2025-02-11 | 7.77 | 7.78 | 7.38 | 7.47 | 102.5M |
| 2025-02-10 | 7.50 | 7.84 | 7.40 | 7.69 | 93.7M |
| 2025-02-07 | 7.13 | 7.55 | 7.05 | 7.43 | 101.7M |
| 2025-02-06 | 6.74 | 7.09 | 6.68 | 7.05 | 86.9M |
| 2025-02-05 | 6.39 | 6.82 | 6.29 | 6.74 | 94.3M |
| 2025-01-27 | 6.44 | 6.48 | 6.20 | 6.20 | 39.0M |
| 2025-01-24 | 6.25 | 6.51 | 6.15 | 6.36 | 43.2M |
| 2025-01-23 | 6.35 | 6.55 | 6.25 | 6.25 | 46.9M |
| 2025-01-22 | 6.18 | 6.56 | 6.14 | 6.28 | 52.3M |
| 2025-01-21 | 6.34 | 6.37 | 6.16 | 6.23 | 22.2M |
| 2025-01-20 | 6.29 | 6.37 | 6.25 | 6.30 | 27.7M |
| 2025-01-17 | 6.20 | 6.30 | 6.14 | 6.22 | 22.1M |
| 2025-01-16 | 6.25 | 6.44 | 6.16 | 6.23 | 35.6M |
| 2025-01-15 | 6.26 | 6.40 | 6.12 | 6.24 | 39.3M |
| 2025-01-14 | 5.96 | 6.25 | 5.81 | 6.25 | 44.5M |
| 2025-01-13 | 5.75 | 5.90 | 5.62 | 5.88 | 41.7M |
| 2025-01-10 | 6.08 | 6.15 | 5.85 | 5.86 | 34.4M |
| 2025-01-09 | 6.01 | 6.14 | 5.92 | 6.06 | 43.4M |
| 2025-01-08 | 6.23 | 6.30 | 5.76 | 6.04 | 84.1M |
| 2025-01-07 | 6.15 | 6.45 | 6.13 | 6.33 | 53.4M |
| 2025-01-06 | 6.38 | 6.46 | 6.10 | 6.15 | 66.1M |
| 2025-01-03 | 6.90 | 6.94 | 6.35 | 6.41 | 99.9M |
| 2025-01-02 | 7.47 | 7.56 | 6.89 | 6.89 | 110.6M |