| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
12.48 |
12.48 |
12.39 |
12.43 |
9,356.7K |
| 09:35 |
12.43 |
12.68 |
12.43 |
12.68 |
8,520.8K |
| 09:40 |
12.68 |
12.69 |
12.59 |
12.62 |
12,702.3K |
| 09:45 |
12.62 |
12.67 |
12.60 |
12.61 |
5,694.6K |
| 09:50 |
12.61 |
12.62 |
12.57 |
12.59 |
5,451.9K |
| 09:55 |
12.59 |
12.59 |
12.52 |
12.54 |
3,466.7K |
| 10:00 |
12.54 |
12.56 |
12.50 |
12.50 |
3,732.6K |
| 10:05 |
12.51 |
12.51 |
12.44 |
12.45 |
3,103.5K |
| 10:10 |
12.47 |
12.47 |
12.42 |
12.42 |
3,616.6K |
| 10:15 |
12.43 |
12.44 |
12.40 |
12.44 |
3,438.9K |
| 10:20 |
12.44 |
12.44 |
12.41 |
12.42 |
2,844.5K |
| 10:25 |
12.41 |
12.42 |
12.37 |
12.38 |
4,110.0K |
| 10:30 |
12.39 |
12.39 |
12.36 |
12.38 |
3,574.4K |
| 10:35 |
12.38 |
12.39 |
12.34 |
12.38 |
3,037.4K |
| 10:40 |
12.37 |
12.39 |
12.35 |
12.35 |
3,027.2K |
| 10:45 |
12.36 |
12.39 |
12.36 |
12.38 |
1,460.0K |
| 10:50 |
12.38 |
12.43 |
12.38 |
12.43 |
1,735.2K |
| 10:55 |
12.42 |
12.48 |
12.42 |
12.48 |
1,758.6K |
| 11:00 |
12.48 |
12.49 |
12.45 |
12.46 |
2,503.0K |
| 11:05 |
12.47 |
12.51 |
12.47 |
12.49 |
2,418.3K |
| 11:10 |
12.50 |
12.52 |
12.48 |
12.51 |
2,037.1K |
| 11:15 |
12.51 |
12.52 |
12.48 |
12.51 |
1,907.4K |
| 11:20 |
12.51 |
12.53 |
12.50 |
12.50 |
1,619.9K |
| 11:25 |
12.51 |
12.53 |
12.51 |
12.52 |
1,259.5K |
| 13:00 |
12.52 |
12.61 |
12.52 |
12.59 |
6,736.4K |
| 13:05 |
12.58 |
12.59 |
12.54 |
12.59 |
2,419.9K |
| 13:10 |
12.59 |
12.62 |
12.58 |
12.58 |
2,740.7K |
| 13:15 |
12.59 |
12.62 |
12.57 |
12.61 |
3,262.2K |
| 13:20 |
12.62 |
12.64 |
12.58 |
12.58 |
2,757.0K |
| 13:25 |
12.60 |
12.62 |
12.59 |
12.61 |
2,304.5K |
| 13:30 |
12.60 |
12.60 |
12.56 |
12.59 |
1,480.6K |
| 13:35 |
12.59 |
12.60 |
12.57 |
12.58 |
2,346.5K |
| 13:40 |
12.57 |
12.60 |
12.57 |
12.59 |
1,397.0K |
| 13:45 |
12.59 |
12.62 |
12.59 |
12.61 |
2,163.0K |
| 13:50 |
12.61 |
12.62 |
12.59 |
12.61 |
2,121.2K |
| 13:55 |
12.61 |
12.62 |
12.59 |
12.60 |
1,806.2K |
| 14:00 |
12.59 |
12.62 |
12.59 |
12.59 |
2,161.9K |
| 14:05 |
12.59 |
12.60 |
12.58 |
12.59 |
1,349.3K |
| 14:10 |
12.58 |
12.60 |
12.56 |
12.59 |
2,518.4K |
| 14:15 |
12.59 |
12.61 |
12.58 |
12.59 |
1,497.2K |
| 14:20 |
12.59 |
12.59 |
12.56 |
12.57 |
1,215.6K |
| 14:25 |
12.57 |
12.57 |
12.54 |
12.57 |
1,696.7K |
| 14:30 |
12.57 |
12.57 |
12.55 |
12.57 |
1,465.7K |
| 14:35 |
12.56 |
12.59 |
12.56 |
12.58 |
1,589.7K |
| 14:40 |
12.58 |
12.61 |
12.58 |
12.60 |
2,803.6K |
| 14:45 |
12.60 |
12.61 |
12.59 |
12.60 |
1,858.5K |
| 14:50 |
12.60 |
12.62 |
12.60 |
12.61 |
2,941.7K |
| 14:55 |
12.60 |
12.62 |
12.60 |
12.62 |
1,757.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
13.66 |
14.26 |
13.63 |
13.80 |
394.5M |
| 2025-09-25 |
13.70 |
13.88 |
13.48 |
13.87 |
647.6M |
| 2025-09-24 |
12.46 |
12.70 |
12.34 |
12.62 |
148.6M |
| 2025-09-23 |
12.75 |
13.02 |
12.27 |
12.52 |
198.2M |
| 2025-09-22 |
12.98 |
13.02 |
12.54 |
12.71 |
194.8M |
| 2025-09-19 |
12.38 |
12.68 |
12.38 |
12.51 |
168.6M |
| 2025-09-18 |
12.60 |
12.76 |
12.27 |
12.38 |
266.4M |
| 2025-09-17 |
12.85 |
12.92 |
12.65 |
12.80 |
235.3M |
| 2025-09-16 |
13.57 |
13.63 |
12.69 |
12.99 |
308.1M |
| 2025-09-15 |
13.43 |
13.55 |
13.27 |
13.35 |
182.2M |
| 2025-09-12 |
13.10 |
13.73 |
13.01 |
13.42 |
329.0M |
| 2025-09-11 |
12.56 |
13.00 |
12.50 |
13.00 |
246.5M |
| 2025-09-10 |
12.35 |
12.61 |
12.24 |
12.51 |
183.1M |
| 2025-09-09 |
12.49 |
12.91 |
12.41 |
12.58 |
265.5M |
| 2025-09-08 |
13.00 |
13.10 |
12.43 |
12.55 |
289.8M |
| 2025-09-05 |
12.30 |
12.97 |
12.29 |
12.90 |
326.9M |
| 2025-09-04 |
13.60 |
13.77 |
12.29 |
12.44 |
528.6M |
| 2025-09-03 |
13.97 |
14.10 |
13.20 |
13.65 |
342.1M |
| 2025-09-02 |
13.60 |
14.10 |
13.35 |
13.82 |
434.8M |
| 2025-09-01 |
12.60 |
13.57 |
12.23 |
13.53 |
369.2M |
| 2025-08-29 |
11.96 |
12.55 |
11.86 |
12.36 |
255.3M |
| 2025-08-28 |
11.66 |
11.87 |
11.47 |
11.86 |
230.4M |
| 2025-08-27 |
12.11 |
12.16 |
11.71 |
11.71 |
239.6M |
| 2025-08-26 |
12.01 |
12.21 |
11.78 |
12.05 |
238.9M |
| 2025-08-25 |
11.36 |
12.08 |
11.30 |
12.08 |
402.4M |
| 2025-08-22 |
11.09 |
11.25 |
10.97 |
11.11 |
182.6M |
| 2025-08-21 |
11.02 |
11.25 |
10.97 |
11.06 |
180.3M |
| 2025-08-20 |
10.68 |
11.03 |
10.67 |
10.95 |
178.3M |
| 2025-08-19 |
10.77 |
11.05 |
10.77 |
10.85 |
243.0M |
| 2025-08-18 |
11.30 |
11.36 |
10.75 |
10.77 |
365.6M |
| 2025-08-15 |
10.54 |
11.30 |
10.52 |
11.11 |
298.3M |
| 2025-08-14 |
10.60 |
10.90 |
10.58 |
10.67 |
270.5M |
| 2025-08-13 |
9.96 |
10.64 |
9.94 |
10.59 |
290.4M |
| 2025-08-12 |
9.79 |
10.00 |
9.70 |
9.85 |
117.9M |
| 2025-08-11 |
9.88 |
9.89 |
9.71 |
9.82 |
162.4M |
| 2025-08-08 |
9.50 |
9.88 |
9.49 |
9.76 |
193.6M |
| 2025-08-07 |
9.55 |
9.58 |
9.30 |
9.48 |
127.5M |
| 2025-08-06 |
9.32 |
9.55 |
9.32 |
9.51 |
153.2M |
| 2025-08-05 |
9.27 |
9.40 |
9.16 |
9.38 |
171.3M |
| 2025-08-04 |
8.97 |
9.28 |
8.96 |
9.26 |
188.1M |
| 2025-08-01 |
8.89 |
9.05 |
8.85 |
8.98 |
140.9M |
| 2025-07-31 |
9.06 |
9.21 |
8.87 |
8.94 |
246.8M |
| 2025-07-30 |
9.35 |
9.51 |
9.27 |
9.34 |
213.8M |
| 2025-07-29 |
9.12 |
9.25 |
9.08 |
9.25 |
145.3M |
| 2025-07-28 |
9.11 |
9.20 |
8.91 |
9.16 |
188.1M |
| 2025-07-25 |
9.24 |
9.32 |
9.13 |
9.21 |
181.9M |
| 2025-07-24 |
9.00 |
9.40 |
8.98 |
9.31 |
318.2M |
| 2025-07-23 |
9.10 |
9.11 |
8.90 |
9.00 |
228.6M |
| 2025-07-22 |
8.63 |
9.07 |
8.59 |
9.06 |
359.1M |
| 2025-07-21 |
8.26 |
8.71 |
8.26 |
8.63 |
326.8M |
| 2025-07-18 |
8.12 |
8.30 |
8.08 |
8.21 |
217.3M |
| 2025-07-17 |
8.11 |
8.13 |
8.05 |
8.09 |
103.9M |
| 2025-07-16 |
8.14 |
8.20 |
8.09 |
8.11 |
101.1M |
| 2025-07-15 |
8.17 |
8.23 |
8.02 |
8.10 |
165.3M |
| 2025-07-14 |
8.13 |
8.19 |
8.10 |
8.10 |
157.5M |
| 2025-07-11 |
8.11 |
8.30 |
8.08 |
8.12 |
221.2M |
| 2025-07-10 |
8.02 |
8.12 |
8.02 |
8.07 |
184.1M |
| 2025-07-09 |
8.66 |
8.66 |
8.03 |
8.06 |
438.7M |
| 2025-07-08 |
8.49 |
8.58 |
8.42 |
8.54 |
115.8M |
| 2025-07-07 |
8.43 |
8.53 |
8.39 |
8.42 |
115.8M |
| 2025-07-04 |
8.55 |
8.68 |
8.41 |
8.54 |
194.1M |
| 2025-07-03 |
8.71 |
8.72 |
8.54 |
8.66 |
143.6M |
| 2025-07-02 |
8.50 |
8.72 |
8.45 |
8.64 |
219.0M |
| 2025-07-01 |
8.52 |
8.53 |
8.30 |
8.52 |
157.2M |
| 2025-06-30 |
8.30 |
8.44 |
8.24 |
8.42 |
200.8M |
| 2025-06-27 |
8.09 |
8.42 |
8.02 |
8.30 |
402.2M |
| 2025-06-26 |
8.00 |
8.23 |
7.95 |
8.15 |
214.1M |
| 2025-06-25 |
7.90 |
7.94 |
7.87 |
7.93 |
110.8M |
| 2025-06-24 |
7.88 |
8.03 |
7.88 |
7.89 |
182.0M |
| 2025-06-23 |
7.81 |
7.95 |
7.79 |
7.85 |
122.3M |
| 2025-06-20 |
7.77 |
7.90 |
7.73 |
7.78 |
125.3M |
| 2025-06-19 |
7.81 |
7.86 |
7.71 |
7.75 |
105.7M |
| 2025-06-18 |
7.83 |
7.86 |
7.73 |
7.82 |
105.9M |
| 2025-06-17 |
7.85 |
7.89 |
7.81 |
7.82 |
84.7M |
| 2025-06-16 |
7.89 |
7.98 |
7.80 |
7.85 |
131.8M |
| 2025-06-13 |
7.85 |
7.93 |
7.77 |
7.91 |
203.7M |
| 2025-06-12 |
7.67 |
7.87 |
7.64 |
7.84 |
199.5M |
| 2025-06-11 |
7.49 |
7.76 |
7.47 |
7.73 |
254.4M |
| 2025-06-10 |
7.57 |
7.59 |
7.45 |
7.50 |
142.9M |
| 2025-06-09 |
7.54 |
7.57 |
7.42 |
7.50 |
197.7M |
| 2025-06-06 |
7.38 |
7.60 |
7.37 |
7.59 |
301.6M |
| 2025-06-05 |
7.37 |
7.45 |
7.27 |
7.30 |
139.6M |
| 2025-06-04 |
7.28 |
7.52 |
7.27 |
7.38 |
240.9M |
| 2025-06-03 |
7.25 |
7.32 |
7.20 |
7.23 |
123.2M |
| 2025-05-30 |
7.23 |
7.25 |
7.12 |
7.20 |
100.0M |
| 2025-05-29 |
7.18 |
7.32 |
7.17 |
7.26 |
92.5M |
| 2025-05-28 |
7.18 |
7.28 |
7.18 |
7.22 |
80.7M |
| 2025-05-27 |
7.38 |
7.42 |
7.15 |
7.18 |
186.4M |
| 2025-05-26 |
7.31 |
7.50 |
7.31 |
7.41 |
182.6M |
| 2025-05-23 |
7.33 |
7.36 |
7.23 |
7.23 |
133.6M |
| 2025-05-22 |
7.40 |
7.40 |
7.33 |
7.35 |
81.7M |
| 2025-05-21 |
7.30 |
7.49 |
7.28 |
7.48 |
180.8M |
| 2025-05-20 |
7.20 |
7.28 |
7.19 |
7.26 |
89.3M |
| 2025-05-19 |
7.29 |
7.30 |
7.16 |
7.19 |
87.5M |
| 2025-05-16 |
7.30 |
7.37 |
7.25 |
7.32 |
73.8M |
| 2025-05-15 |
7.41 |
7.42 |
7.26 |
7.31 |
114.9M |
| 2025-05-14 |
7.39 |
7.44 |
7.33 |
7.44 |
131.0M |
| 2025-05-13 |
7.32 |
7.43 |
7.29 |
7.34 |
163.5M |
| 2025-05-12 |
7.16 |
7.28 |
7.10 |
7.28 |
192.9M |
| 2025-05-09 |
7.15 |
7.16 |
7.08 |
7.09 |
115.2M |
| 2025-05-08 |
7.19 |
7.20 |
7.14 |
7.17 |
160.1M |
| 2025-05-07 |
7.19 |
7.37 |
7.18 |
7.29 |
277.4M |
| 2025-05-06 |
7.10 |
7.12 |
7.01 |
7.10 |
144.4M |
| 2025-04-30 |
7.10 |
7.15 |
7.03 |
7.06 |
116.0M |
| 2025-04-29 |
7.16 |
7.20 |
7.10 |
7.13 |
85.1M |
| 2025-04-28 |
7.20 |
7.23 |
7.10 |
7.16 |
151.0M |
| 2025-04-25 |
7.15 |
7.20 |
7.08 |
7.13 |
145.9M |
| 2025-04-24 |
7.08 |
7.20 |
7.04 |
7.06 |
134.0M |
| 2025-04-23 |
7.20 |
7.28 |
7.11 |
7.14 |
227.9M |
| 2025-04-22 |
6.98 |
7.35 |
6.94 |
7.20 |
438.4M |
| 2025-04-21 |
6.71 |
6.93 |
6.69 |
6.92 |
154.4M |
| 2025-04-18 |
6.66 |
6.73 |
6.62 |
6.72 |
104.5M |
| 2025-04-17 |
6.70 |
6.71 |
6.62 |
6.66 |
128.6M |
| 2025-04-16 |
6.80 |
6.80 |
6.56 |
6.65 |
191.9M |
| 2025-04-15 |
6.90 |
6.94 |
6.76 |
6.80 |
174.0M |
| 2025-04-14 |
6.70 |
7.03 |
6.70 |
6.88 |
304.3M |
| 2025-04-11 |
6.56 |
6.66 |
6.48 |
6.59 |
216.3M |
| 2025-04-10 |
6.46 |
6.68 |
6.37 |
6.58 |
421.7M |
| 2025-04-09 |
6.07 |
6.19 |
5.91 |
6.15 |
392.8M |
| 2025-04-08 |
6.51 |
6.51 |
6.08 |
6.21 |
542.2M |
| 2025-04-07 |
6.51 |
6.58 |
6.51 |
6.51 |
251.1M |
| 2025-04-03 |
7.34 |
7.38 |
7.20 |
7.23 |
260.2M |
| 2025-04-02 |
7.56 |
7.61 |
7.50 |
7.53 |
121.5M |
| 2025-04-01 |
7.61 |
7.69 |
7.56 |
7.59 |
131.5M |
| 2025-03-31 |
7.65 |
7.71 |
7.52 |
7.60 |
176.1M |
| 2025-03-28 |
7.74 |
7.79 |
7.65 |
7.71 |
168.2M |
| 2025-03-27 |
7.81 |
7.92 |
7.73 |
7.79 |
266.7M |
| 2025-03-26 |
8.22 |
8.39 |
7.93 |
7.98 |
423.4M |
| 2025-03-25 |
8.03 |
8.19 |
7.97 |
8.08 |
307.4M |
| 2025-03-24 |
7.73 |
8.10 |
7.69 |
8.01 |
432.7M |
| 2025-03-21 |
7.87 |
7.93 |
7.58 |
7.64 |
213.0M |
| 2025-03-20 |
7.98 |
8.08 |
7.87 |
7.91 |
233.4M |
| 2025-03-19 |
7.84 |
7.91 |
7.74 |
7.87 |
158.9M |
| 2025-03-18 |
7.76 |
7.93 |
7.70 |
7.86 |
259.8M |
| 2025-03-17 |
7.85 |
7.91 |
7.71 |
7.73 |
251.4M |
| 2025-03-14 |
8.09 |
8.21 |
7.84 |
7.92 |
399.0M |
| 2025-03-13 |
7.90 |
7.98 |
7.78 |
7.91 |
328.9M |
| 2025-03-12 |
7.82 |
7.94 |
7.71 |
7.80 |
413.7M |
| 2025-03-11 |
7.65 |
7.73 |
7.48 |
7.70 |
495.9M |
| 2025-03-10 |
7.30 |
7.85 |
7.30 |
7.81 |
747.3M |
| 2025-03-07 |
7.09 |
7.30 |
7.08 |
7.19 |
303.8M |
| 2025-03-06 |
6.93 |
7.14 |
6.93 |
7.09 |
326.8M |
| 2025-03-05 |
6.80 |
6.88 |
6.73 |
6.84 |
132.4M |
| 2025-03-04 |
6.70 |
6.80 |
6.68 |
6.79 |
108.4M |
| 2025-03-03 |
6.64 |
6.80 |
6.64 |
6.74 |
146.8M |
| 2025-02-28 |
6.71 |
6.72 |
6.62 |
6.64 |
156.6M |
| 2025-02-27 |
6.83 |
6.84 |
6.70 |
6.76 |
162.9M |
| 2025-02-26 |
6.79 |
6.92 |
6.78 |
6.85 |
150.1M |
| 2025-02-25 |
6.89 |
6.90 |
6.75 |
6.77 |
180.0M |
| 2025-02-24 |
6.90 |
6.94 |
6.82 |
6.92 |
144.7M |
| 2025-02-21 |
6.94 |
6.98 |
6.88 |
6.91 |
151.6M |
| 2025-02-20 |
6.94 |
6.96 |
6.88 |
6.93 |
126.9M |
| 2025-02-19 |
6.94 |
6.98 |
6.91 |
6.96 |
113.6M |
| 2025-02-18 |
7.04 |
7.06 |
6.92 |
6.94 |
148.4M |
| 2025-02-17 |
7.24 |
7.25 |
7.04 |
7.08 |
257.5M |
| 2025-02-14 |
7.26 |
7.34 |
7.22 |
7.32 |
166.9M |
| 2025-02-13 |
7.29 |
7.34 |
7.22 |
7.22 |
142.2M |
| 2025-02-12 |
7.39 |
7.40 |
7.21 |
7.29 |
197.5M |
| 2025-02-11 |
7.47 |
7.57 |
7.40 |
7.43 |
189.8M |
| 2025-02-10 |
7.33 |
7.60 |
7.31 |
7.49 |
354.1M |
| 2025-02-07 |
7.21 |
7.36 |
7.14 |
7.29 |
259.5M |
| 2025-02-06 |
7.28 |
7.30 |
7.19 |
7.23 |
157.3M |
| 2025-02-05 |
7.31 |
7.35 |
7.19 |
7.22 |
186.4M |
| 2025-01-27 |
7.29 |
7.34 |
7.24 |
7.24 |
100.3M |
| 2025-01-24 |
7.17 |
7.33 |
7.17 |
7.29 |
157.7M |
| 2025-01-23 |
7.22 |
7.40 |
7.12 |
7.14 |
286.8M |
| 2025-01-22 |
7.07 |
7.13 |
6.99 |
7.11 |
153.5M |
| 2025-01-21 |
7.09 |
7.10 |
6.98 |
7.07 |
107.1M |
| 2025-01-20 |
7.16 |
7.19 |
7.04 |
7.05 |
159.1M |
| 2025-01-17 |
7.09 |
7.20 |
7.05 |
7.16 |
159.9M |
| 2025-01-16 |
6.97 |
7.21 |
6.97 |
7.10 |
305.6M |
| 2025-01-15 |
7.01 |
7.05 |
6.81 |
6.90 |
199.0M |
| 2025-01-14 |
6.90 |
7.05 |
6.85 |
7.05 |
201.2M |
| 2025-01-13 |
6.89 |
7.06 |
6.86 |
6.94 |
175.7M |
| 2025-01-10 |
6.97 |
7.08 |
6.89 |
6.96 |
170.1M |
| 2025-01-09 |
7.00 |
7.00 |
6.88 |
6.94 |
108.5M |
| 2025-01-08 |
7.04 |
7.04 |
6.86 |
6.95 |
162.4M |
| 2025-01-07 |
6.85 |
7.14 |
6.82 |
7.04 |
236.2M |
| 2025-01-06 |
6.80 |
6.92 |
6.62 |
6.81 |
204.1M |
| 2025-01-03 |
6.61 |
6.97 |
6.61 |
6.77 |
328.4M |
| 2025-01-02 |
6.66 |
6.75 |
6.55 |
6.58 |
184.6M |