| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.84 |
11.88 |
11.69 |
11.71 |
2,435.7K |
| 09:35 |
11.70 |
11.73 |
11.66 |
11.72 |
1,032.0K |
| 09:40 |
11.70 |
11.70 |
11.67 |
11.68 |
753.0K |
| 09:45 |
11.67 |
11.67 |
11.64 |
11.65 |
437.0K |
| 09:50 |
11.64 |
11.68 |
11.64 |
11.64 |
729.0K |
| 09:55 |
11.65 |
11.66 |
11.64 |
11.65 |
300.0K |
| 10:00 |
11.64 |
11.67 |
11.64 |
11.65 |
936.0K |
| 10:05 |
11.64 |
11.65 |
11.64 |
11.64 |
161.0K |
| 10:10 |
11.65 |
11.65 |
11.62 |
11.62 |
362.0K |
| 10:15 |
11.63 |
11.64 |
11.62 |
11.62 |
329.0K |
| 10:20 |
11.61 |
11.63 |
11.61 |
11.62 |
324.0K |
| 10:25 |
11.61 |
11.63 |
11.60 |
11.63 |
511.0K |
| 10:30 |
11.64 |
11.65 |
11.61 |
11.61 |
363.0K |
| 10:35 |
11.62 |
11.63 |
11.61 |
11.61 |
332.0K |
| 10:40 |
11.60 |
11.61 |
11.59 |
11.60 |
271.0K |
| 10:45 |
11.59 |
11.60 |
11.58 |
11.58 |
434.0K |
| 10:50 |
11.59 |
11.60 |
11.58 |
11.60 |
321.0K |
| 10:55 |
11.59 |
11.60 |
11.57 |
11.57 |
332.0K |
| 11:00 |
11.57 |
11.58 |
11.55 |
11.56 |
323.0K |
| 11:05 |
11.55 |
11.56 |
11.53 |
11.53 |
508.0K |
| 11:10 |
11.54 |
11.54 |
11.51 |
11.51 |
348.0K |
| 11:15 |
11.50 |
11.52 |
11.47 |
11.47 |
1,328.0K |
| 11:20 |
11.49 |
11.51 |
11.47 |
11.47 |
514.0K |
| 11:25 |
11.48 |
11.48 |
11.46 |
11.46 |
432.0K |
| 11:30 |
11.45 |
11.47 |
11.44 |
11.44 |
514.0K |
| 11:35 |
11.45 |
11.47 |
11.43 |
11.44 |
537.0K |
| 11:40 |
11.44 |
11.45 |
11.43 |
11.44 |
292.0K |
| 11:45 |
11.44 |
11.45 |
11.43 |
11.45 |
286.0K |
| 11:50 |
11.44 |
11.44 |
11.41 |
11.41 |
567.0K |
| 11:55 |
11.43 |
11.43 |
11.38 |
11.38 |
497.0K |
| 13:00 |
11.37 |
11.39 |
11.29 |
11.38 |
1,542.0K |
| 13:05 |
11.39 |
11.40 |
11.37 |
11.39 |
818.0K |
| 13:10 |
11.38 |
11.40 |
11.36 |
11.37 |
731.0K |
| 13:15 |
11.36 |
11.37 |
11.35 |
11.35 |
553.0K |
| 13:20 |
11.34 |
11.36 |
11.33 |
11.33 |
474.0K |
| 13:25 |
11.34 |
11.35 |
11.32 |
11.32 |
721.0K |
| 13:30 |
11.33 |
11.33 |
11.30 |
11.32 |
1,076.0K |
| 13:35 |
11.32 |
11.33 |
11.30 |
11.30 |
1,486.0K |
| 13:40 |
11.31 |
11.31 |
11.29 |
11.30 |
674.0K |
| 13:45 |
11.31 |
11.33 |
11.30 |
11.32 |
1,033.0K |
| 13:50 |
11.32 |
11.33 |
11.32 |
11.32 |
465.0K |
| 13:55 |
11.31 |
11.31 |
11.28 |
11.31 |
1,767.0K |
| 14:00 |
11.30 |
11.30 |
11.28 |
11.28 |
377.9K |
| 14:05 |
11.29 |
11.29 |
11.27 |
11.28 |
559.0K |
| 14:10 |
11.29 |
11.29 |
11.27 |
11.27 |
484.0K |
| 14:15 |
11.28 |
11.28 |
11.26 |
11.27 |
608.0K |
| 14:20 |
11.28 |
11.29 |
11.25 |
11.26 |
1,013.0K |
| 14:25 |
11.26 |
11.28 |
11.25 |
11.26 |
866.0K |
| 14:30 |
11.25 |
11.30 |
11.25 |
11.30 |
433.0K |
| 14:35 |
11.31 |
11.32 |
11.30 |
11.32 |
333.0K |
| 14:40 |
11.33 |
11.34 |
11.29 |
11.29 |
825.0K |
| 14:45 |
11.30 |
11.31 |
11.28 |
11.29 |
424.0K |
| 14:50 |
11.28 |
11.31 |
11.28 |
11.30 |
497.0K |
| 14:55 |
11.31 |
11.31 |
11.29 |
11.30 |
557.1K |
| 15:00 |
11.31 |
11.31 |
11.29 |
11.29 |
370.0K |
| 15:05 |
11.30 |
11.34 |
11.30 |
11.33 |
1,021.0K |
| 15:10 |
11.32 |
11.33 |
11.32 |
11.32 |
250.0K |
| 15:15 |
11.31 |
11.32 |
11.31 |
11.32 |
233.1K |
| 15:20 |
11.31 |
11.32 |
11.30 |
11.31 |
283.0K |
| 15:25 |
11.30 |
11.31 |
11.30 |
11.30 |
203.0K |
| 15:30 |
11.30 |
11.31 |
11.30 |
11.31 |
291.0K |
| 15:35 |
11.30 |
11.31 |
11.29 |
11.30 |
581.0K |
| 15:40 |
11.29 |
11.35 |
11.29 |
11.34 |
1,193.0K |
| 15:45 |
11.33 |
11.36 |
11.33 |
11.36 |
871.0K |
| 15:50 |
11.35 |
11.36 |
11.33 |
11.33 |
567.0K |
| 15:55 |
11.32 |
11.36 |
11.32 |
11.33 |
2,272.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.10 |
11.26 |
11.01 |
11.16 |
20.8M |
| 2025-09-25 |
11.36 |
11.43 |
11.04 |
11.13 |
27.2M |
| 2025-09-24 |
11.55 |
11.55 |
11.34 |
11.36 |
20.9M |
| 2025-09-23 |
11.38 |
11.57 |
11.36 |
11.50 |
35.0M |
| 2025-09-22 |
11.82 |
11.88 |
11.25 |
11.33 |
43.0M |
| 2025-09-19 |
12.15 |
12.20 |
11.98 |
12.11 |
25.1M |
| 2025-09-18 |
12.27 |
12.35 |
12.07 |
12.20 |
23.3M |
| 2025-09-17 |
12.15 |
12.34 |
12.15 |
12.27 |
28.1M |
| 2025-09-16 |
12.24 |
12.32 |
12.08 |
12.11 |
29.3M |
| 2025-09-15 |
12.31 |
12.32 |
12.19 |
12.24 |
21.1M |
| 2025-09-12 |
12.39 |
12.52 |
12.25 |
12.34 |
25.2M |
| 2025-09-11 |
12.06 |
12.43 |
11.94 |
12.33 |
27.5M |
| 2025-09-10 |
11.90 |
12.20 |
11.88 |
12.12 |
25.5M |
| 2025-09-09 |
12.08 |
12.08 |
11.77 |
11.95 |
28.2M |
| 2025-09-08 |
11.28 |
12.20 |
11.20 |
12.08 |
72.2M |
| 2025-09-05 |
11.08 |
11.36 |
11.00 |
11.31 |
25.4M |
| 2025-09-04 |
11.15 |
11.24 |
10.92 |
11.04 |
27.3M |
| 2025-09-03 |
11.27 |
11.40 |
11.05 |
11.06 |
16.4M |
| 2025-09-02 |
11.29 |
11.30 |
11.12 |
11.14 |
20.3M |
| 2025-09-01 |
11.13 |
11.32 |
11.12 |
11.28 |
25.0M |
| 2025-08-29 |
11.38 |
11.44 |
11.06 |
11.12 |
33.6M |
| 2025-08-28 |
11.33 |
11.44 |
11.22 |
11.36 |
20.3M |
| 2025-08-27 |
11.48 |
11.54 |
11.20 |
11.23 |
25.0M |
| 2025-08-26 |
11.67 |
11.69 |
11.32 |
11.44 |
31.3M |
| 2025-08-25 |
11.65 |
11.83 |
11.60 |
11.67 |
19.8M |
| 2025-08-22 |
11.51 |
11.64 |
11.50 |
11.58 |
16.4M |
| 2025-08-21 |
11.61 |
11.64 |
11.47 |
11.54 |
18.7M |
| 2025-08-20 |
11.44 |
11.59 |
11.33 |
11.56 |
15.1M |
| 2025-08-19 |
11.75 |
11.80 |
11.40 |
11.44 |
20.7M |
| 2025-08-18 |
11.64 |
11.83 |
11.59 |
11.66 |
22.2M |
| 2025-08-15 |
11.96 |
11.96 |
11.53 |
11.63 |
36.7M |
| 2025-08-14 |
11.94 |
12.16 |
11.94 |
11.96 |
25.2M |
| 2025-08-13 |
11.73 |
11.91 |
11.69 |
11.89 |
22.7M |
| 2025-08-12 |
11.64 |
11.77 |
11.60 |
11.73 |
17.3M |
| 2025-08-11 |
11.82 |
11.85 |
11.58 |
11.64 |
16.4M |
| 2025-08-08 |
11.70 |
11.79 |
11.63 |
11.71 |
14.0M |
| 2025-08-07 |
11.70 |
11.82 |
11.54 |
11.70 |
13.6M |
| 2025-08-06 |
11.86 |
11.96 |
11.62 |
11.68 |
23.1M |
| 2025-08-05 |
11.65 |
11.90 |
11.65 |
11.86 |
22.1M |
| 2025-08-04 |
11.60 |
11.79 |
11.46 |
11.72 |
17.1M |
| 2025-08-01 |
11.74 |
11.86 |
11.48 |
11.60 |
32.3M |
| 2025-07-31 |
12.14 |
12.18 |
11.70 |
11.78 |
46.2M |
| 2025-07-30 |
12.24 |
12.54 |
12.12 |
12.26 |
26.0M |
| 2025-07-29 |
12.22 |
12.40 |
12.06 |
12.32 |
27.1M |
| 2025-07-28 |
12.18 |
12.48 |
12.14 |
12.36 |
36.3M |
| 2025-07-25 |
12.44 |
12.44 |
12.08 |
12.20 |
33.8M |
| 2025-07-24 |
11.54 |
12.42 |
11.54 |
12.34 |
75.4M |
| 2025-07-23 |
11.32 |
11.70 |
11.32 |
11.70 |
47.2M |
| 2025-07-22 |
11.14 |
11.44 |
11.14 |
11.32 |
33.7M |
| 2025-07-21 |
10.92 |
11.20 |
10.92 |
11.18 |
24.0M |
| 2025-07-18 |
10.94 |
11.00 |
10.82 |
10.94 |
19.4M |
| 2025-07-17 |
10.92 |
10.96 |
10.82 |
10.84 |
16.9M |
| 2025-07-16 |
10.88 |
11.06 |
10.80 |
10.80 |
15.8M |
| 2025-07-15 |
11.06 |
11.14 |
10.74 |
10.84 |
29.6M |
| 2025-07-14 |
11.02 |
11.20 |
10.98 |
10.98 |
21.9M |
| 2025-07-11 |
11.10 |
11.34 |
11.06 |
11.06 |
32.2M |
| 2025-07-10 |
10.80 |
11.12 |
10.80 |
11.08 |
22.1M |
| 2025-07-09 |
10.98 |
10.98 |
10.78 |
10.86 |
21.9M |
| 2025-07-08 |
10.60 |
10.96 |
10.60 |
10.92 |
26.5M |
| 2025-07-07 |
10.68 |
10.72 |
10.56 |
10.64 |
16.1M |
| 2025-07-04 |
10.78 |
10.86 |
10.46 |
10.68 |
34.7M |
| 2025-07-03 |
10.86 |
11.04 |
10.74 |
10.78 |
23.7M |
| 2025-07-02 |
10.98 |
11.10 |
10.60 |
10.78 |
51.1M |
| 2025-06-30 |
11.06 |
11.06 |
10.74 |
10.78 |
25.6M |
| 2025-06-27 |
11.12 |
11.30 |
10.94 |
11.06 |
37.9M |
| 2025-06-26 |
11.66 |
11.66 |
11.34 |
11.48 |
28.0M |
| 2025-06-25 |
11.60 |
11.70 |
11.50 |
11.66 |
33.7M |
| 2025-06-24 |
11.34 |
11.66 |
11.34 |
11.62 |
40.6M |
| 2025-06-23 |
10.98 |
11.34 |
10.98 |
11.30 |
33.1M |
| 2025-06-20 |
11.00 |
11.20 |
11.00 |
11.10 |
36.0M |
| 2025-06-19 |
11.26 |
11.32 |
10.98 |
11.02 |
35.3M |
| 2025-06-18 |
11.20 |
11.42 |
11.20 |
11.30 |
34.0M |
| 2025-06-17 |
11.10 |
11.34 |
11.06 |
11.28 |
36.6M |
| 2025-06-16 |
11.14 |
11.24 |
11.00 |
11.10 |
35.0M |
| 2025-06-13 |
10.84 |
11.18 |
10.84 |
11.18 |
44.2M |
| 2025-06-12 |
10.82 |
10.98 |
10.74 |
10.88 |
38.4M |
| 2025-06-11 |
10.86 |
10.96 |
10.80 |
10.82 |
31.4M |
| 2025-06-10 |
10.46 |
11.20 |
10.46 |
10.78 |
61.3M |
| 2025-06-09 |
10.52 |
10.64 |
10.38 |
10.52 |
28.1M |
| 2025-06-06 |
10.26 |
10.50 |
10.26 |
10.40 |
39.0M |
| 2025-06-05 |
10.08 |
10.30 |
10.08 |
10.26 |
28.0M |
| 2025-06-04 |
10.12 |
10.22 |
10.02 |
10.08 |
32.4M |
| 2025-06-03 |
9.96 |
10.16 |
9.87 |
10.14 |
30.7M |
| 2025-06-02 |
9.95 |
9.96 |
9.67 |
9.96 |
15.3M |
| 2025-05-30 |
10.02 |
10.08 |
9.85 |
9.92 |
39.1M |
| 2025-05-29 |
9.93 |
10.14 |
9.90 |
10.12 |
33.3M |
| 2025-05-28 |
9.99 |
10.08 |
9.89 |
9.94 |
21.9M |
| 2025-05-27 |
9.95 |
10.06 |
9.91 |
9.94 |
21.3M |
| 2025-05-26 |
9.91 |
10.12 |
9.91 |
9.95 |
21.7M |
| 2025-05-23 |
9.95 |
9.98 |
9.87 |
9.98 |
30.5M |
| 2025-05-22 |
9.97 |
10.04 |
9.92 |
9.96 |
26.1M |
| 2025-05-21 |
9.89 |
10.00 |
9.78 |
9.97 |
38.4M |
| 2025-05-20 |
9.88 |
9.92 |
9.82 |
9.92 |
26.8M |
| 2025-05-19 |
9.72 |
9.87 |
9.65 |
9.84 |
25.7M |
| 2025-05-16 |
9.74 |
9.83 |
9.63 |
9.77 |
14.1M |
| 2025-05-15 |
9.89 |
9.89 |
9.74 |
9.81 |
19.9M |
| 2025-05-14 |
9.79 |
9.96 |
9.75 |
9.89 |
34.8M |
| 2025-05-13 |
9.77 |
9.88 |
9.65 |
9.72 |
17.7M |
| 2025-05-12 |
9.58 |
10.00 |
9.58 |
9.96 |
43.2M |
| 2025-05-09 |
9.53 |
9.61 |
9.51 |
9.56 |
6.9M |
| 2025-05-08 |
9.55 |
9.74 |
9.49 |
9.62 |
39.6M |
| 2025-05-07 |
9.69 |
9.82 |
9.53 |
9.55 |
22.4M |
| 2025-05-06 |
9.34 |
9.66 |
9.32 |
9.59 |
17.1M |
| 2025-05-02 |
9.48 |
9.50 |
9.37 |
9.48 |
7.8M |
| 2025-04-30 |
9.31 |
9.47 |
9.25 |
9.47 |
18.9M |
| 2025-04-29 |
9.31 |
9.46 |
9.24 |
9.31 |
15.0M |
| 2025-04-28 |
9.20 |
9.24 |
9.09 |
9.22 |
9.2M |
| 2025-04-25 |
9.12 |
9.34 |
9.12 |
9.20 |
16.6M |
| 2025-04-24 |
9.14 |
9.20 |
9.07 |
9.12 |
9.0M |
| 2025-04-23 |
9.20 |
9.23 |
9.10 |
9.14 |
13.1M |
| 2025-04-22 |
8.87 |
9.17 |
8.86 |
9.14 |
17.7M |
| 2025-04-17 |
8.84 |
8.94 |
8.80 |
8.92 |
12.5M |
| 2025-04-16 |
8.85 |
8.94 |
8.77 |
8.84 |
17.4M |
| 2025-04-15 |
8.92 |
8.93 |
8.84 |
8.90 |
11.4M |
| 2025-04-14 |
8.72 |
8.95 |
8.71 |
8.92 |
23.7M |
| 2025-04-11 |
8.43 |
8.71 |
8.41 |
8.65 |
25.2M |
| 2025-04-10 |
8.51 |
8.68 |
8.40 |
8.47 |
29.5M |
| 2025-04-09 |
8.00 |
8.47 |
7.84 |
8.37 |
46.3M |
| 2025-04-08 |
8.24 |
8.38 |
8.12 |
8.22 |
57.4M |
| 2025-04-07 |
8.85 |
8.91 |
8.17 |
8.23 |
82.2M |
| 2025-04-03 |
9.50 |
9.55 |
9.39 |
9.42 |
20.7M |
| 2025-04-02 |
9.43 |
9.66 |
9.43 |
9.65 |
20.9M |
| 2025-04-01 |
9.60 |
9.71 |
9.53 |
9.69 |
24.7M |
| 2025-03-31 |
9.39 |
9.91 |
9.39 |
9.60 |
42.8M |
| 2025-03-28 |
9.59 |
9.67 |
9.39 |
9.47 |
19.3M |
| 2025-03-27 |
9.56 |
9.68 |
9.53 |
9.60 |
17.8M |
| 2025-03-26 |
9.63 |
9.70 |
9.52 |
9.56 |
14.3M |
| 2025-03-25 |
9.51 |
9.70 |
9.50 |
9.62 |
18.7M |
| 2025-03-24 |
9.70 |
9.70 |
9.55 |
9.67 |
20.8M |
| 2025-03-21 |
9.75 |
9.80 |
9.60 |
9.67 |
92.6M |
| 2025-03-20 |
10.00 |
10.00 |
9.72 |
9.75 |
22.2M |
| 2025-03-19 |
10.16 |
10.16 |
9.94 |
10.00 |
33.9M |
| 2025-03-18 |
9.65 |
10.16 |
9.65 |
10.16 |
61.0M |
| 2025-03-17 |
9.50 |
9.66 |
9.49 |
9.52 |
28.6M |
| 2025-03-14 |
9.58 |
9.75 |
9.46 |
9.60 |
28.8M |
| 2025-03-13 |
9.57 |
9.60 |
9.29 |
9.50 |
28.9M |
| 2025-03-12 |
9.43 |
9.60 |
9.43 |
9.57 |
29.8M |
| 2025-03-11 |
9.44 |
9.56 |
9.31 |
9.53 |
23.3M |
| 2025-03-10 |
9.45 |
9.60 |
9.37 |
9.46 |
33.7M |
| 2025-03-07 |
9.47 |
9.68 |
9.39 |
9.52 |
53.3M |
| 2025-03-06 |
9.38 |
9.49 |
9.31 |
9.47 |
30.1M |
| 2025-03-05 |
9.15 |
9.43 |
9.15 |
9.38 |
38.6M |
| 2025-03-04 |
8.94 |
9.17 |
8.88 |
9.09 |
28.3M |
| 2025-03-03 |
8.98 |
9.12 |
8.97 |
8.98 |
46.1M |
| 2025-02-28 |
9.20 |
9.20 |
8.86 |
8.90 |
160.7M |
| 2025-02-27 |
9.29 |
9.29 |
9.12 |
9.24 |
29.2M |
| 2025-02-26 |
9.06 |
9.35 |
9.06 |
9.29 |
34.1M |
| 2025-02-25 |
9.18 |
9.18 |
8.96 |
9.02 |
30.1M |
| 2025-02-24 |
9.18 |
9.28 |
9.01 |
9.19 |
42.1M |
| 2025-02-21 |
9.30 |
9.31 |
9.06 |
9.18 |
29.9M |
| 2025-02-20 |
9.29 |
9.33 |
9.14 |
9.20 |
20.3M |
| 2025-02-19 |
9.19 |
9.33 |
9.00 |
9.31 |
35.4M |
| 2025-02-18 |
9.28 |
9.49 |
9.17 |
9.33 |
31.5M |
| 2025-02-17 |
9.03 |
9.33 |
9.03 |
9.25 |
39.9M |
| 2025-02-14 |
9.13 |
9.19 |
8.97 |
9.19 |
30.1M |
| 2025-02-13 |
9.00 |
9.19 |
8.90 |
8.99 |
40.7M |
| 2025-02-12 |
8.83 |
9.08 |
8.78 |
9.00 |
39.9M |
| 2025-02-11 |
8.98 |
8.98 |
8.72 |
8.74 |
24.6M |
| 2025-02-10 |
8.95 |
9.00 |
8.85 |
8.98 |
29.8M |
| 2025-02-07 |
8.99 |
9.00 |
8.80 |
8.93 |
20.7M |
| 2025-02-06 |
8.80 |
8.99 |
8.78 |
8.99 |
20.5M |
| 2025-02-05 |
8.96 |
8.96 |
8.73 |
8.78 |
19.2M |
| 2025-02-04 |
8.63 |
9.06 |
8.63 |
8.94 |
20.6M |
| 2025-02-03 |
8.68 |
8.74 |
8.40 |
8.74 |
19.0M |
| 2025-01-28 |
8.86 |
8.86 |
8.73 |
8.76 |
6.0M |
| 2025-01-27 |
8.84 |
8.96 |
8.79 |
8.80 |
13.0M |
| 2025-01-24 |
8.73 |
8.88 |
8.68 |
8.84 |
14.2M |
| 2025-01-23 |
8.71 |
8.93 |
8.67 |
8.73 |
18.6M |
| 2025-01-22 |
8.80 |
8.81 |
8.62 |
8.64 |
12.3M |
| 2025-01-21 |
8.76 |
8.83 |
8.63 |
8.78 |
19.2M |
| 2025-01-20 |
8.65 |
8.82 |
8.60 |
8.67 |
15.6M |
| 2025-01-17 |
8.48 |
8.58 |
8.43 |
8.53 |
12.6M |
| 2025-01-16 |
8.43 |
8.56 |
8.40 |
8.49 |
13.5M |
| 2025-01-15 |
8.41 |
8.43 |
8.32 |
8.37 |
13.2M |
| 2025-01-14 |
8.32 |
8.48 |
8.26 |
8.41 |
13.2M |
| 2025-01-13 |
8.28 |
8.35 |
8.06 |
8.32 |
18.0M |
| 2025-01-10 |
8.41 |
8.41 |
8.27 |
8.30 |
18.0M |
| 2025-01-09 |
8.47 |
8.53 |
8.36 |
8.37 |
13.0M |
| 2025-01-08 |
8.49 |
8.50 |
8.23 |
8.44 |
24.3M |
| 2025-01-07 |
8.55 |
8.61 |
8.38 |
8.49 |
16.9M |
| 2025-01-06 |
8.68 |
8.73 |
8.50 |
8.55 |
13.9M |
| 2025-01-03 |
8.71 |
8.78 |
8.58 |
8.64 |
17.3M |
| 2025-01-02 |
9.01 |
9.12 |
8.70 |
8.71 |
22.5M |