| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.52 |
11.52 |
11.28 |
11.33 |
1,261.6K |
| 09:35 |
11.32 |
11.41 |
11.32 |
11.38 |
365.6K |
| 09:40 |
11.38 |
11.52 |
11.37 |
11.44 |
453.6K |
| 09:45 |
11.43 |
11.43 |
11.32 |
11.34 |
356.3K |
| 09:50 |
11.33 |
11.38 |
11.30 |
11.36 |
295.7K |
| 09:55 |
11.36 |
11.48 |
11.36 |
11.48 |
169.7K |
| 10:00 |
11.48 |
11.51 |
11.42 |
11.46 |
185.6K |
| 10:05 |
11.45 |
11.51 |
11.44 |
11.48 |
158.0K |
| 10:10 |
11.48 |
11.56 |
11.47 |
11.53 |
402.3K |
| 10:15 |
11.53 |
11.63 |
11.53 |
11.60 |
406.1K |
| 10:20 |
11.59 |
11.60 |
11.50 |
11.53 |
347.7K |
| 10:25 |
11.54 |
11.56 |
11.53 |
11.54 |
92.1K |
| 10:30 |
11.55 |
11.61 |
11.55 |
11.56 |
144.2K |
| 10:35 |
11.56 |
11.67 |
11.56 |
11.62 |
183.6K |
| 10:40 |
11.62 |
11.68 |
11.60 |
11.67 |
124.9K |
| 10:45 |
11.69 |
11.85 |
11.69 |
11.85 |
422.3K |
| 10:50 |
11.85 |
11.85 |
11.77 |
11.84 |
396.8K |
| 10:55 |
11.84 |
11.85 |
11.78 |
11.78 |
178.4K |
| 11:00 |
11.78 |
11.87 |
11.78 |
11.82 |
142.2K |
| 11:05 |
11.80 |
11.85 |
11.80 |
11.85 |
135.7K |
| 11:10 |
11.87 |
11.95 |
11.87 |
11.89 |
419.8K |
| 11:15 |
11.88 |
11.88 |
11.77 |
11.79 |
112.5K |
| 11:20 |
11.80 |
11.86 |
11.79 |
11.86 |
255.8K |
| 11:25 |
11.86 |
12.00 |
11.86 |
11.92 |
341.3K |
| 13:00 |
11.92 |
11.92 |
11.78 |
11.78 |
134.9K |
| 13:05 |
11.78 |
11.81 |
11.78 |
11.79 |
57.9K |
| 13:10 |
11.77 |
11.78 |
11.72 |
11.72 |
209.1K |
| 13:15 |
11.74 |
11.74 |
11.70 |
11.71 |
78.1K |
| 13:20 |
11.71 |
11.72 |
11.65 |
11.67 |
215.1K |
| 13:25 |
11.66 |
11.82 |
11.66 |
11.73 |
225.9K |
| 13:30 |
11.71 |
11.78 |
11.69 |
11.70 |
320.6K |
| 13:35 |
11.69 |
11.71 |
11.60 |
11.69 |
268.0K |
| 13:40 |
11.68 |
11.68 |
11.63 |
11.63 |
62.6K |
| 13:45 |
11.63 |
11.67 |
11.60 |
11.67 |
168.3K |
| 13:50 |
11.67 |
11.67 |
11.62 |
11.66 |
105.0K |
| 13:55 |
11.66 |
11.68 |
11.57 |
11.60 |
224.6K |
| 14:00 |
11.59 |
11.63 |
11.57 |
11.59 |
93.9K |
| 14:05 |
11.60 |
11.62 |
11.58 |
11.61 |
115.3K |
| 14:10 |
11.60 |
11.63 |
11.57 |
11.59 |
82.1K |
| 14:15 |
11.59 |
11.66 |
11.59 |
11.66 |
88.7K |
| 14:20 |
11.65 |
11.65 |
11.61 |
11.61 |
130.0K |
| 14:25 |
11.60 |
11.61 |
11.58 |
11.60 |
149.4K |
| 14:30 |
11.60 |
11.62 |
11.56 |
11.62 |
217.6K |
| 14:35 |
11.61 |
11.69 |
11.60 |
11.66 |
276.1K |
| 14:40 |
11.66 |
11.75 |
11.65 |
11.72 |
424.4K |
| 14:45 |
11.71 |
11.72 |
11.68 |
11.71 |
367.6K |
| 14:50 |
11.71 |
11.74 |
11.69 |
11.72 |
710.8K |
| 14:55 |
11.71 |
11.73 |
11.70 |
11.71 |
260.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.52 |
12.00 |
11.21 |
11.70 |
12.6M |
| 2025-09-25 |
11.36 |
12.13 |
11.36 |
11.69 |
18.2M |
| 2025-09-24 |
11.80 |
11.86 |
11.02 |
11.42 |
20.7M |
| 2025-09-23 |
10.83 |
11.73 |
10.18 |
11.73 |
20.3M |
| 2025-09-22 |
10.50 |
10.78 |
10.16 |
10.66 |
10.3M |
| 2025-09-19 |
10.64 |
10.75 |
10.36 |
10.58 |
7.6M |
| 2025-09-18 |
10.90 |
10.90 |
10.40 |
10.63 |
12.9M |
| 2025-09-17 |
11.46 |
11.46 |
10.82 |
10.95 |
10.2M |
| 2025-09-16 |
11.34 |
11.49 |
11.01 |
11.30 |
12.1M |
| 2025-09-15 |
11.68 |
11.87 |
10.96 |
11.30 |
17.4M |
| 2025-09-12 |
11.92 |
12.27 |
11.64 |
11.65 |
15.8M |
| 2025-09-11 |
11.28 |
12.08 |
11.19 |
12.00 |
14.5M |
| 2025-09-10 |
10.90 |
11.50 |
10.86 |
11.36 |
15.7M |
| 2025-09-09 |
10.70 |
11.34 |
10.27 |
11.00 |
21.9M |
| 2025-09-08 |
12.60 |
12.60 |
11.39 |
11.39 |
18.4M |
| 2025-09-05 |
12.00 |
12.70 |
11.61 |
12.65 |
24.6M |
| 2025-09-04 |
11.23 |
12.03 |
11.23 |
11.90 |
22.5M |
| 2025-09-03 |
10.65 |
11.81 |
10.65 |
11.60 |
24.1M |
| 2025-09-02 |
10.39 |
10.95 |
9.93 |
10.77 |
20.7M |
| 2025-09-01 |
10.15 |
10.64 |
10.02 |
10.39 |
17.1M |
| 2025-08-29 |
10.12 |
10.24 |
9.68 |
10.15 |
12.5M |
| 2025-08-28 |
10.07 |
10.45 |
9.81 |
9.88 |
27.6M |
| 2025-08-27 |
9.32 |
10.25 |
9.32 |
10.06 |
28.3M |
| 2025-08-26 |
9.31 |
9.45 |
9.09 |
9.32 |
12.2M |
| 2025-08-25 |
8.74 |
9.45 |
8.74 |
9.30 |
18.4M |
| 2025-08-22 |
8.96 |
8.97 |
8.53 |
8.72 |
12.3M |
| 2025-08-21 |
8.68 |
9.10 |
8.58 |
8.79 |
18.4M |
| 2025-08-20 |
8.47 |
8.90 |
8.40 |
8.61 |
18.7M |
| 2025-08-19 |
8.59 |
8.60 |
8.34 |
8.48 |
14.9M |
| 2025-08-18 |
8.90 |
8.98 |
8.44 |
8.51 |
32.8M |
| 2025-08-15 |
8.59 |
8.60 |
8.35 |
8.60 |
16.4M |
| 2025-08-14 |
8.09 |
8.10 |
7.80 |
7.82 |
7.5M |
| 2025-08-13 |
8.17 |
8.21 |
8.05 |
8.06 |
6.8M |
| 2025-08-12 |
8.26 |
8.30 |
8.16 |
8.17 |
6.4M |
| 2025-08-11 |
8.24 |
8.30 |
8.14 |
8.27 |
8.1M |
| 2025-08-08 |
8.16 |
8.28 |
8.05 |
8.24 |
9.7M |
| 2025-08-07 |
8.29 |
8.29 |
8.14 |
8.16 |
10.0M |
| 2025-08-06 |
8.42 |
8.45 |
8.19 |
8.25 |
12.0M |
| 2025-08-05 |
8.36 |
8.74 |
8.26 |
8.29 |
25.4M |
| 2025-08-04 |
8.12 |
9.00 |
8.11 |
8.49 |
31.8M |
| 2025-08-01 |
8.04 |
8.20 |
8.02 |
8.18 |
5.1M |
| 2025-07-31 |
8.21 |
8.24 |
8.01 |
8.02 |
3.8M |
| 2025-07-30 |
8.25 |
8.30 |
8.11 |
8.20 |
4.4M |
| 2025-07-29 |
8.28 |
8.34 |
8.07 |
8.25 |
5.1M |
| 2025-07-28 |
8.28 |
8.32 |
8.14 |
8.29 |
4.1M |
| 2025-07-25 |
8.20 |
8.25 |
8.11 |
8.23 |
2.8M |
| 2025-07-24 |
8.10 |
8.25 |
8.09 |
8.20 |
3.4M |
| 2025-07-23 |
8.13 |
8.24 |
8.09 |
8.10 |
3.6M |
| 2025-07-22 |
8.13 |
8.17 |
8.05 |
8.14 |
3.3M |
| 2025-07-21 |
8.02 |
8.34 |
7.98 |
8.13 |
7.2M |
| 2025-07-18 |
7.96 |
7.97 |
7.87 |
7.93 |
2.6M |
| 2025-07-17 |
7.97 |
8.03 |
7.92 |
7.93 |
2.3M |
| 2025-07-16 |
7.92 |
8.00 |
7.91 |
7.95 |
3.6M |
| 2025-07-15 |
8.15 |
8.15 |
7.82 |
7.93 |
5.1M |
| 2025-07-14 |
7.98 |
8.12 |
7.91 |
8.11 |
5.2M |
| 2025-07-11 |
8.08 |
8.10 |
7.89 |
7.89 |
4.0M |
| 2025-07-10 |
8.00 |
8.05 |
7.90 |
8.05 |
3.8M |
| 2025-07-09 |
7.99 |
8.08 |
7.95 |
8.00 |
3.6M |
| 2025-07-08 |
7.99 |
8.04 |
7.91 |
7.96 |
3.9M |
| 2025-07-07 |
7.76 |
7.98 |
7.76 |
7.95 |
3.5M |
| 2025-07-04 |
7.95 |
7.95 |
7.77 |
7.80 |
2.9M |
| 2025-07-03 |
7.88 |
7.94 |
7.82 |
7.93 |
2.9M |
| 2025-07-02 |
7.85 |
7.88 |
7.78 |
7.88 |
3.5M |
| 2025-07-01 |
7.83 |
7.85 |
7.72 |
7.80 |
4.0M |
| 2025-06-30 |
7.80 |
7.84 |
7.69 |
7.81 |
3.9M |
| 2025-06-27 |
7.74 |
7.81 |
7.69 |
7.78 |
4.3M |
| 2025-06-26 |
7.65 |
7.68 |
7.59 |
7.67 |
2.9M |
| 2025-06-25 |
7.68 |
7.79 |
7.56 |
7.62 |
6.7M |
| 2025-06-24 |
7.50 |
7.68 |
7.44 |
7.66 |
3.7M |
| 2025-06-23 |
7.11 |
7.48 |
7.11 |
7.48 |
3.7M |
| 2025-06-20 |
7.28 |
7.46 |
7.23 |
7.25 |
2.9M |
| 2025-06-19 |
7.41 |
7.43 |
7.28 |
7.33 |
5.5M |
| 2025-06-18 |
7.40 |
7.53 |
7.35 |
7.40 |
4.2M |
| 2025-06-17 |
7.50 |
7.55 |
7.36 |
7.41 |
3.6M |
| 2025-06-16 |
7.42 |
7.56 |
7.35 |
7.50 |
4.7M |
| 2025-06-13 |
7.49 |
7.59 |
7.34 |
7.38 |
4.2M |
| 2025-06-12 |
7.53 |
7.56 |
7.46 |
7.56 |
3.4M |
| 2025-06-11 |
7.49 |
7.58 |
7.48 |
7.50 |
3.3M |
| 2025-06-10 |
7.60 |
7.63 |
7.42 |
7.50 |
4.4M |
| 2025-06-09 |
7.65 |
7.65 |
7.52 |
7.58 |
4.8M |
| 2025-06-06 |
7.47 |
7.67 |
7.40 |
7.63 |
4.8M |
| 2025-06-05 |
7.53 |
7.57 |
7.40 |
7.45 |
3.6M |
| 2025-06-04 |
7.40 |
7.52 |
7.40 |
7.51 |
3.6M |
| 2025-06-03 |
7.37 |
7.49 |
7.35 |
7.45 |
3.8M |
| 2025-05-30 |
7.60 |
7.61 |
7.39 |
7.45 |
4.1M |
| 2025-05-29 |
7.39 |
7.53 |
7.34 |
7.53 |
4.0M |
| 2025-05-28 |
7.39 |
7.49 |
7.31 |
7.42 |
3.4M |
| 2025-05-27 |
7.33 |
7.40 |
7.23 |
7.39 |
3.8M |
| 2025-05-26 |
7.16 |
7.35 |
7.16 |
7.31 |
3.3M |
| 2025-05-23 |
7.17 |
7.37 |
7.10 |
7.22 |
5.0M |
| 2025-05-22 |
7.37 |
7.39 |
7.15 |
7.17 |
4.5M |
| 2025-05-21 |
7.44 |
7.47 |
7.26 |
7.36 |
4.1M |
| 2025-05-20 |
7.32 |
7.60 |
7.25 |
7.46 |
5.6M |
| 2025-05-19 |
7.20 |
7.36 |
7.19 |
7.32 |
3.9M |
| 2025-05-16 |
7.15 |
7.23 |
7.11 |
7.19 |
3.3M |
| 2025-05-15 |
7.15 |
7.20 |
7.06 |
7.16 |
3.0M |
| 2025-05-14 |
7.10 |
7.29 |
7.03 |
7.13 |
5.7M |
| 2025-05-13 |
7.10 |
7.21 |
7.05 |
7.10 |
2.9M |
| 2025-05-12 |
7.13 |
7.17 |
7.04 |
7.09 |
2.9M |
| 2025-05-09 |
7.09 |
7.17 |
7.05 |
7.12 |
4.3M |
| 2025-05-08 |
7.00 |
7.12 |
6.91 |
7.09 |
3.8M |
| 2025-05-07 |
6.99 |
7.18 |
6.94 |
7.00 |
5.5M |
| 2025-05-06 |
6.90 |
7.10 |
6.90 |
6.98 |
5.9M |
| 2025-04-30 |
6.80 |
6.89 |
6.74 |
6.84 |
4.0M |
| 2025-04-29 |
6.57 |
6.82 |
6.57 |
6.79 |
4.8M |
| 2025-04-28 |
6.73 |
6.76 |
6.60 |
6.64 |
2.8M |
| 2025-04-25 |
6.77 |
6.81 |
6.69 |
6.73 |
2.4M |
| 2025-04-24 |
6.75 |
6.81 |
6.67 |
6.70 |
2.6M |
| 2025-04-23 |
6.80 |
6.92 |
6.71 |
6.80 |
3.6M |
| 2025-04-22 |
6.73 |
6.85 |
6.72 |
6.80 |
2.7M |
| 2025-04-21 |
6.63 |
6.75 |
6.61 |
6.71 |
2.5M |
| 2025-04-18 |
6.63 |
6.69 |
6.57 |
6.64 |
2.0M |
| 2025-04-17 |
6.49 |
6.73 |
6.44 |
6.60 |
2.8M |
| 2025-04-16 |
6.55 |
6.65 |
6.38 |
6.50 |
3.1M |
| 2025-04-15 |
6.59 |
6.63 |
6.53 |
6.61 |
2.3M |
| 2025-04-14 |
6.45 |
6.62 |
6.45 |
6.53 |
2.3M |
| 2025-04-11 |
6.46 |
6.54 |
6.39 |
6.41 |
2.5M |
| 2025-04-10 |
6.40 |
6.54 |
6.39 |
6.44 |
3.7M |
| 2025-04-09 |
6.00 |
6.34 |
5.71 |
6.32 |
5.1M |
| 2025-04-08 |
6.08 |
6.30 |
5.94 |
6.11 |
4.9M |
| 2025-04-07 |
6.59 |
6.59 |
6.21 |
6.21 |
5.3M |
| 2025-04-03 |
6.77 |
6.91 |
6.73 |
6.90 |
2.8M |
| 2025-04-02 |
6.86 |
6.93 |
6.80 |
6.85 |
2.2M |
| 2025-04-01 |
6.70 |
6.95 |
6.70 |
6.85 |
3.3M |
| 2025-03-31 |
6.75 |
6.76 |
6.60 |
6.69 |
3.1M |
| 2025-03-28 |
6.87 |
6.87 |
6.69 |
6.75 |
3.3M |
| 2025-03-27 |
6.96 |
6.98 |
6.75 |
6.84 |
3.7M |
| 2025-03-26 |
6.74 |
6.99 |
6.74 |
6.96 |
4.0M |
| 2025-03-25 |
6.82 |
6.85 |
6.59 |
6.81 |
4.9M |
| 2025-03-24 |
7.15 |
7.19 |
6.66 |
6.76 |
7.5M |
| 2025-03-21 |
7.24 |
7.28 |
7.15 |
7.18 |
3.6M |
| 2025-03-20 |
7.23 |
7.29 |
7.11 |
7.24 |
3.8M |
| 2025-03-19 |
7.31 |
7.32 |
7.19 |
7.23 |
3.8M |
| 2025-03-18 |
7.22 |
7.34 |
7.19 |
7.33 |
5.3M |
| 2025-03-17 |
7.10 |
7.22 |
7.07 |
7.19 |
4.5M |
| 2025-03-14 |
6.95 |
7.11 |
6.95 |
7.10 |
5.3M |
| 2025-03-13 |
7.02 |
7.02 |
6.85 |
6.99 |
4.5M |
| 2025-03-12 |
7.08 |
7.09 |
6.98 |
7.02 |
3.2M |
| 2025-03-11 |
6.92 |
7.07 |
6.91 |
7.02 |
4.9M |
| 2025-03-10 |
6.82 |
7.00 |
6.82 |
6.97 |
4.3M |
| 2025-03-07 |
6.88 |
6.95 |
6.83 |
6.86 |
3.2M |
| 2025-03-06 |
6.86 |
6.93 |
6.82 |
6.92 |
5.1M |
| 2025-03-05 |
6.93 |
6.96 |
6.74 |
6.87 |
4.2M |
| 2025-03-04 |
6.78 |
6.94 |
6.77 |
6.93 |
4.5M |
| 2025-03-03 |
6.72 |
6.91 |
6.72 |
6.82 |
4.2M |
| 2025-02-28 |
6.84 |
6.91 |
6.75 |
6.75 |
5.2M |
| 2025-02-27 |
6.82 |
6.89 |
6.69 |
6.87 |
5.7M |
| 2025-02-26 |
6.78 |
6.88 |
6.78 |
6.86 |
5.0M |
| 2025-02-25 |
6.90 |
6.92 |
6.77 |
6.79 |
6.8M |
| 2025-02-24 |
6.86 |
6.95 |
6.81 |
6.93 |
8.1M |
| 2025-02-21 |
6.99 |
7.07 |
6.77 |
6.94 |
14.4M |
| 2025-02-20 |
7.20 |
7.58 |
6.77 |
7.04 |
26.1M |
| 2025-02-19 |
7.19 |
7.19 |
7.19 |
7.19 |
4.1M |
| 2025-02-18 |
6.72 |
6.74 |
6.50 |
6.54 |
3.7M |
| 2025-02-17 |
6.61 |
6.75 |
6.57 |
6.73 |
3.9M |
| 2025-02-14 |
6.60 |
6.69 |
6.57 |
6.57 |
3.2M |
| 2025-02-13 |
6.82 |
6.84 |
6.62 |
6.64 |
6.6M |
| 2025-02-12 |
6.73 |
7.15 |
6.61 |
6.90 |
9.4M |
| 2025-02-11 |
6.75 |
6.79 |
6.61 |
6.68 |
3.1M |
| 2025-02-10 |
6.64 |
6.76 |
6.64 |
6.75 |
3.3M |
| 2025-02-07 |
6.66 |
6.69 |
6.55 |
6.64 |
3.7M |
| 2025-02-06 |
6.58 |
6.63 |
6.49 |
6.61 |
3.7M |
| 2025-02-05 |
6.53 |
6.60 |
6.44 |
6.58 |
3.4M |
| 2025-01-27 |
6.44 |
6.55 |
6.42 |
6.44 |
3.3M |
| 2025-01-24 |
6.38 |
6.54 |
6.27 |
6.41 |
4.0M |
| 2025-01-23 |
6.34 |
6.50 |
6.30 |
6.42 |
5.1M |
| 2025-01-22 |
6.25 |
6.53 |
6.17 |
6.25 |
4.6M |
| 2025-01-21 |
6.44 |
6.49 |
6.23 |
6.26 |
4.4M |
| 2025-01-20 |
6.25 |
6.51 |
6.17 |
6.44 |
4.9M |
| 2025-01-17 |
6.45 |
6.54 |
6.36 |
6.39 |
2.3M |
| 2025-01-16 |
6.44 |
6.54 |
6.39 |
6.45 |
2.9M |
| 2025-01-15 |
6.40 |
6.43 |
6.34 |
6.40 |
2.3M |
| 2025-01-14 |
6.10 |
6.41 |
6.08 |
6.40 |
4.6M |
| 2025-01-13 |
6.00 |
6.09 |
5.85 |
6.06 |
2.7M |
| 2025-01-10 |
6.15 |
6.22 |
6.01 |
6.01 |
3.0M |
| 2025-01-09 |
6.15 |
6.26 |
6.08 |
6.17 |
2.3M |
| 2025-01-08 |
6.12 |
6.22 |
5.98 |
6.17 |
3.1M |
| 2025-01-07 |
6.02 |
6.16 |
5.99 |
6.16 |
2.8M |
| 2025-01-06 |
6.03 |
6.08 |
5.75 |
6.06 |
3.7M |
| 2025-01-03 |
6.47 |
6.47 |
5.99 |
6.03 |
5.7M |
| 2025-01-02 |
6.44 |
6.61 |
6.30 |
6.36 |
4.8M |