| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.52 |
11.76 |
11.51 |
11.74 |
357.0K |
| 09:35 |
11.73 |
11.73 |
11.58 |
11.58 |
123.0K |
| 09:40 |
11.59 |
11.63 |
11.58 |
11.61 |
257.0K |
| 09:45 |
11.60 |
11.66 |
11.59 |
11.64 |
118.0K |
| 09:50 |
11.66 |
11.67 |
11.59 |
11.59 |
187.0K |
| 09:55 |
11.58 |
11.58 |
11.56 |
11.57 |
173.0K |
| 10:00 |
11.58 |
11.59 |
11.57 |
11.57 |
39.0K |
| 10:05 |
11.58 |
11.60 |
11.58 |
11.60 |
29.0K |
| 10:10 |
11.61 |
11.61 |
11.61 |
11.61 |
7.0K |
| 10:15 |
11.60 |
11.61 |
11.59 |
11.61 |
197.0K |
| 10:20 |
11.63 |
11.68 |
11.63 |
11.66 |
117.0K |
| 10:25 |
11.67 |
11.69 |
11.67 |
11.69 |
26.0K |
| 10:30 |
11.68 |
11.70 |
11.67 |
11.70 |
73.0K |
| 10:35 |
11.69 |
11.72 |
11.69 |
11.69 |
103.0K |
| 10:40 |
11.70 |
11.71 |
11.66 |
11.71 |
96.0K |
| 10:45 |
11.72 |
11.72 |
11.70 |
11.70 |
252.0K |
| 10:50 |
11.68 |
11.70 |
11.68 |
11.70 |
44.0K |
| 10:55 |
11.71 |
11.78 |
11.71 |
11.76 |
228.0K |
| 11:00 |
11.77 |
11.78 |
11.73 |
11.75 |
118.0K |
| 11:05 |
11.73 |
11.75 |
11.72 |
11.75 |
186.0K |
| 11:10 |
11.76 |
11.76 |
11.74 |
11.75 |
109.0K |
| 11:15 |
11.74 |
11.75 |
11.72 |
11.74 |
141.0K |
| 11:25 |
11.74 |
11.75 |
11.71 |
11.72 |
249.0K |
| 11:30 |
11.70 |
11.72 |
11.70 |
11.72 |
24.0K |
| 11:35 |
11.71 |
11.71 |
11.71 |
11.71 |
1.0K |
| 11:40 |
11.72 |
11.72 |
11.70 |
11.70 |
59.0K |
| 11:45 |
11.72 |
11.73 |
11.72 |
11.72 |
61.0K |
| 11:50 |
11.70 |
11.72 |
11.70 |
11.72 |
14.0K |
| 11:55 |
11.71 |
11.72 |
11.71 |
11.72 |
3.0K |
| 13:00 |
11.77 |
11.80 |
11.77 |
11.80 |
250.0K |
| 13:05 |
11.81 |
11.86 |
11.81 |
11.84 |
450.0K |
| 13:10 |
11.83 |
11.98 |
11.83 |
11.98 |
633.0K |
| 13:15 |
11.97 |
12.02 |
11.94 |
11.94 |
1,113.0K |
| 13:20 |
11.93 |
11.96 |
11.91 |
11.94 |
250.0K |
| 13:25 |
11.93 |
11.93 |
11.91 |
11.92 |
95.0K |
| 13:30 |
11.93 |
11.96 |
11.93 |
11.96 |
80.0K |
| 13:35 |
11.95 |
11.98 |
11.94 |
11.98 |
117.0K |
| 13:40 |
11.97 |
11.97 |
11.95 |
11.95 |
109.0K |
| 13:45 |
11.96 |
12.00 |
11.96 |
11.97 |
505.0K |
| 13:50 |
11.96 |
12.02 |
11.96 |
12.01 |
219.0K |
| 13:55 |
12.00 |
12.00 |
11.97 |
11.98 |
59.0K |
| 14:00 |
11.98 |
12.02 |
11.98 |
12.02 |
139.0K |
| 14:05 |
12.03 |
12.07 |
12.02 |
12.03 |
537.0K |
| 14:10 |
12.05 |
12.05 |
11.97 |
11.97 |
172.0K |
| 14:15 |
11.98 |
11.99 |
11.98 |
11.98 |
27.0K |
| 14:20 |
11.97 |
11.99 |
11.97 |
11.97 |
54.0K |
| 14:25 |
11.98 |
12.02 |
11.98 |
12.02 |
105.0K |
| 14:30 |
12.00 |
12.02 |
12.00 |
12.02 |
29.0K |
| 14:35 |
12.01 |
12.01 |
11.98 |
11.99 |
49.0K |
| 14:40 |
11.98 |
12.00 |
11.98 |
11.99 |
144.2K |
| 14:45 |
12.00 |
12.03 |
12.00 |
12.03 |
164.0K |
| 14:50 |
12.04 |
12.05 |
12.02 |
12.02 |
72.0K |
| 14:55 |
12.03 |
12.05 |
12.02 |
12.03 |
218.0K |
| 15:00 |
12.05 |
12.05 |
12.01 |
12.04 |
64.0K |
| 15:05 |
12.03 |
12.04 |
12.02 |
12.03 |
48.0K |
| 15:10 |
12.02 |
12.04 |
12.02 |
12.02 |
127.0K |
| 15:15 |
12.03 |
12.03 |
12.02 |
12.02 |
28.0K |
| 15:20 |
12.02 |
12.03 |
12.02 |
12.02 |
36.0K |
| 15:25 |
12.03 |
12.07 |
12.03 |
12.04 |
226.0K |
| 15:30 |
12.03 |
12.06 |
12.03 |
12.06 |
85.0K |
| 15:35 |
12.07 |
12.07 |
12.04 |
12.07 |
67.0K |
| 15:40 |
12.05 |
12.07 |
12.04 |
12.05 |
64.0K |
| 15:45 |
12.04 |
12.05 |
12.02 |
12.02 |
114.0K |
| 15:50 |
12.01 |
12.02 |
12.00 |
12.02 |
111.0K |
| 15:55 |
12.01 |
12.03 |
12.01 |
12.02 |
317.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
12.15 |
12.24 |
12.10 |
12.21 |
1.8M |
| 2025-10-02 |
12.14 |
12.28 |
12.06 |
12.20 |
4.2M |
| 2025-09-30 |
12.08 |
12.18 |
11.92 |
12.14 |
7.3M |
| 2025-09-29 |
11.51 |
12.07 |
11.51 |
12.02 |
10.3M |
| 2025-09-26 |
11.50 |
11.62 |
11.32 |
11.51 |
8.6M |
| 2025-09-25 |
11.70 |
11.80 |
11.45 |
11.54 |
8.0M |
| 2025-09-24 |
11.40 |
11.79 |
11.25 |
11.67 |
12.8M |
| 2025-09-23 |
11.80 |
11.92 |
11.22 |
11.40 |
19.0M |
| 2025-09-22 |
11.90 |
12.00 |
11.76 |
11.87 |
7.0M |
| 2025-09-19 |
12.03 |
12.22 |
11.87 |
12.00 |
17.7M |
| 2025-09-18 |
12.16 |
12.16 |
11.74 |
11.99 |
10.9M |
| 2025-09-17 |
11.85 |
12.08 |
11.67 |
12.07 |
14.7M |
| 2025-09-16 |
12.08 |
12.21 |
11.68 |
11.82 |
19.4M |
| 2025-09-15 |
12.45 |
12.48 |
11.92 |
12.00 |
16.7M |
| 2025-09-12 |
12.50 |
12.72 |
12.10 |
12.45 |
20.4M |
| 2025-09-11 |
12.30 |
12.65 |
12.21 |
12.45 |
10.1M |
| 2025-09-10 |
12.58 |
12.58 |
12.24 |
12.30 |
11.1M |
| 2025-09-09 |
12.83 |
12.83 |
12.34 |
12.55 |
12.0M |
| 2025-09-08 |
12.76 |
12.91 |
12.50 |
12.73 |
10.8M |
| 2025-09-05 |
12.08 |
12.66 |
12.08 |
12.62 |
14.4M |
| 2025-09-04 |
12.36 |
12.45 |
11.80 |
11.99 |
19.3M |
| 2025-09-03 |
12.56 |
12.64 |
12.27 |
12.45 |
10.8M |
| 2025-09-02 |
12.97 |
13.15 |
12.44 |
12.56 |
11.4M |
| 2025-09-01 |
13.00 |
13.30 |
12.86 |
12.97 |
15.7M |
| 2025-08-29 |
12.74 |
13.49 |
12.68 |
13.00 |
24.9M |
| 2025-08-28 |
12.95 |
13.09 |
12.51 |
12.73 |
19.5M |
| 2025-08-27 |
13.47 |
13.58 |
12.96 |
13.00 |
20.0M |
| 2025-08-26 |
13.16 |
13.60 |
13.07 |
13.42 |
17.7M |
| 2025-08-25 |
12.91 |
13.46 |
12.76 |
13.16 |
22.0M |
| 2025-08-22 |
12.51 |
12.87 |
12.47 |
12.76 |
14.3M |
| 2025-08-21 |
12.55 |
12.72 |
12.44 |
12.60 |
8.0M |
| 2025-08-20 |
12.60 |
13.12 |
12.44 |
12.55 |
13.8M |
| 2025-08-19 |
13.02 |
13.02 |
12.49 |
12.59 |
22.4M |
| 2025-08-18 |
12.15 |
13.05 |
12.14 |
13.02 |
29.3M |
| 2025-08-15 |
11.99 |
12.23 |
11.85 |
12.14 |
10.6M |
| 2025-08-14 |
11.89 |
11.96 |
11.73 |
11.94 |
6.9M |
| 2025-08-13 |
11.80 |
12.05 |
11.76 |
11.84 |
14.0M |
| 2025-08-12 |
11.40 |
11.83 |
11.40 |
11.82 |
17.7M |
| 2025-08-11 |
11.47 |
11.59 |
11.26 |
11.40 |
9.0M |
| 2025-08-08 |
11.22 |
11.55 |
11.13 |
11.44 |
17.1M |
| 2025-08-07 |
11.00 |
11.30 |
10.98 |
11.27 |
16.4M |
| 2025-08-06 |
10.75 |
11.07 |
10.73 |
11.07 |
15.4M |
| 2025-08-05 |
10.90 |
11.10 |
10.67 |
10.76 |
10.0M |
| 2025-08-04 |
10.61 |
10.95 |
10.61 |
10.88 |
15.5M |
| 2025-08-01 |
10.44 |
10.82 |
10.32 |
10.54 |
8.8M |
| 2025-07-31 |
10.40 |
10.68 |
10.32 |
10.42 |
10.8M |
| 2025-07-30 |
10.56 |
10.62 |
10.30 |
10.40 |
12.4M |
| 2025-07-29 |
10.66 |
10.66 |
10.36 |
10.56 |
13.6M |
| 2025-07-28 |
10.82 |
10.84 |
10.54 |
10.66 |
12.5M |
| 2025-07-25 |
11.26 |
11.26 |
10.62 |
10.84 |
20.3M |
| 2025-07-24 |
11.00 |
11.30 |
10.76 |
11.24 |
20.6M |
| 2025-07-23 |
10.80 |
10.98 |
10.70 |
10.96 |
16.8M |
| 2025-07-22 |
10.44 |
10.76 |
10.26 |
10.76 |
12.4M |
| 2025-07-21 |
10.00 |
10.40 |
9.88 |
10.34 |
13.6M |
| 2025-07-18 |
10.58 |
10.70 |
10.20 |
10.30 |
13.3M |
| 2025-07-17 |
10.48 |
10.58 |
10.36 |
10.50 |
7.3M |
| 2025-07-16 |
10.52 |
10.58 |
10.34 |
10.48 |
9.8M |
| 2025-07-15 |
10.56 |
10.60 |
10.26 |
10.52 |
12.7M |
| 2025-07-14 |
10.04 |
10.74 |
10.02 |
10.40 |
36.7M |
| 2025-07-11 |
10.08 |
10.34 |
9.69 |
9.88 |
40.5M |
| 2025-07-10 |
10.08 |
10.22 |
10.00 |
10.10 |
7.3M |
| 2025-07-09 |
10.50 |
10.58 |
9.98 |
10.12 |
28.1M |
| 2025-07-08 |
10.20 |
10.52 |
10.10 |
10.44 |
14.4M |
| 2025-07-07 |
10.18 |
10.36 |
10.10 |
10.20 |
8.9M |
| 2025-07-04 |
10.36 |
10.46 |
10.10 |
10.16 |
14.9M |
| 2025-07-03 |
10.80 |
10.92 |
10.14 |
10.32 |
27.7M |
| 2025-07-02 |
10.66 |
10.92 |
10.24 |
10.86 |
19.1M |
| 2025-06-30 |
10.32 |
10.66 |
10.22 |
10.48 |
25.4M |
| 2025-06-27 |
10.08 |
10.36 |
10.00 |
10.18 |
19.3M |
| 2025-06-26 |
9.70 |
9.97 |
9.64 |
9.96 |
18.0M |
| 2025-06-25 |
9.79 |
9.98 |
9.55 |
9.61 |
19.0M |
| 2025-06-24 |
9.61 |
9.74 |
9.47 |
9.61 |
19.5M |
| 2025-06-23 |
9.75 |
9.75 |
9.40 |
9.50 |
11.8M |
| 2025-06-20 |
9.91 |
10.06 |
9.65 |
9.71 |
13.5M |
| 2025-06-19 |
9.88 |
10.20 |
9.67 |
9.84 |
14.3M |
| 2025-06-18 |
10.12 |
10.14 |
9.90 |
9.99 |
9.5M |
| 2025-06-17 |
10.08 |
10.16 |
9.88 |
10.00 |
15.0M |
| 2025-06-16 |
9.95 |
10.40 |
9.77 |
10.00 |
18.8M |
| 2025-06-13 |
9.57 |
9.95 |
9.57 |
9.88 |
18.4M |
| 2025-06-12 |
9.56 |
9.65 |
9.50 |
9.58 |
8.4M |
| 2025-06-11 |
9.23 |
9.69 |
9.23 |
9.58 |
16.6M |
| 2025-06-10 |
9.20 |
9.42 |
9.19 |
9.29 |
10.6M |
| 2025-06-09 |
9.35 |
9.53 |
9.23 |
9.29 |
12.7M |
| 2025-06-06 |
9.10 |
9.59 |
9.10 |
9.27 |
16.7M |
| 2025-06-05 |
9.30 |
9.30 |
9.01 |
9.07 |
7.7M |
| 2025-06-04 |
9.09 |
9.26 |
9.01 |
9.25 |
5.4M |
| 2025-06-03 |
9.05 |
9.18 |
8.99 |
9.09 |
6.9M |
| 2025-06-02 |
9.16 |
9.16 |
8.78 |
8.97 |
3.3M |
| 2025-05-30 |
9.11 |
9.33 |
9.03 |
9.18 |
6.9M |
| 2025-05-29 |
9.06 |
9.26 |
8.90 |
9.25 |
9.6M |
| 2025-05-28 |
9.08 |
9.10 |
8.88 |
8.92 |
5.3M |
| 2025-05-27 |
8.86 |
9.10 |
8.86 |
9.00 |
8.0M |
| 2025-05-26 |
8.99 |
9.17 |
8.84 |
8.86 |
8.5M |
| 2025-05-23 |
8.96 |
9.05 |
8.90 |
8.97 |
3.7M |
| 2025-05-22 |
8.97 |
9.04 |
8.78 |
8.97 |
6.0M |
| 2025-05-21 |
8.85 |
8.98 |
8.80 |
8.97 |
8.0M |
| 2025-05-20 |
8.94 |
8.94 |
8.76 |
8.83 |
11.5M |
| 2025-05-19 |
9.15 |
9.19 |
8.72 |
8.93 |
16.4M |
| 2025-05-16 |
9.10 |
9.30 |
9.04 |
9.15 |
5.4M |
| 2025-05-15 |
9.16 |
9.26 |
9.03 |
9.09 |
4.4M |
| 2025-05-14 |
9.06 |
9.28 |
9.06 |
9.18 |
6.6M |
| 2025-05-13 |
9.26 |
9.31 |
9.05 |
9.12 |
5.0M |
| 2025-05-12 |
9.31 |
9.39 |
9.03 |
9.25 |
9.4M |
| 2025-05-09 |
9.32 |
9.41 |
9.10 |
9.22 |
9.8M |
| 2025-05-08 |
9.57 |
9.62 |
9.26 |
9.32 |
10.1M |
| 2025-05-07 |
9.90 |
9.90 |
9.46 |
9.57 |
11.8M |
| 2025-05-06 |
9.19 |
9.97 |
9.19 |
9.73 |
23.9M |
| 2025-05-02 |
9.02 |
9.24 |
9.02 |
9.17 |
0.9M |
| 2025-04-30 |
8.98 |
9.25 |
8.98 |
9.17 |
6.1M |
| 2025-04-29 |
9.18 |
9.21 |
8.90 |
9.08 |
5.7M |
| 2025-04-28 |
9.07 |
9.25 |
8.90 |
8.99 |
6.8M |
| 2025-04-25 |
8.75 |
9.01 |
8.72 |
8.98 |
7.7M |
| 2025-04-24 |
8.74 |
8.95 |
8.62 |
8.73 |
7.0M |
| 2025-04-23 |
8.90 |
9.04 |
8.62 |
8.74 |
13.2M |
| 2025-04-22 |
8.41 |
8.96 |
8.41 |
8.88 |
9.1M |
| 2025-04-17 |
8.29 |
8.61 |
8.19 |
8.59 |
8.3M |
| 2025-04-16 |
8.57 |
8.65 |
8.18 |
8.29 |
5.4M |
| 2025-04-15 |
8.64 |
8.67 |
8.50 |
8.65 |
4.3M |
| 2025-04-14 |
8.44 |
8.67 |
8.33 |
8.59 |
7.7M |
| 2025-04-11 |
8.11 |
8.26 |
8.01 |
8.21 |
7.0M |
| 2025-04-10 |
8.60 |
8.60 |
8.06 |
8.11 |
14.5M |
| 2025-04-09 |
7.91 |
8.24 |
7.73 |
8.19 |
14.9M |
| 2025-04-08 |
7.83 |
8.12 |
7.77 |
8.03 |
17.3M |
| 2025-04-07 |
8.10 |
8.19 |
7.67 |
7.70 |
28.4M |
| 2025-04-03 |
9.35 |
9.37 |
8.74 |
8.95 |
21.8M |
| 2025-04-02 |
9.22 |
9.69 |
9.20 |
9.55 |
13.2M |
| 2025-04-01 |
9.03 |
9.53 |
9.03 |
9.20 |
11.6M |
| 2025-03-31 |
9.01 |
9.22 |
8.89 |
9.11 |
10.9M |
| 2025-03-28 |
9.41 |
9.42 |
8.72 |
9.12 |
32.7M |
| 2025-03-27 |
9.23 |
9.75 |
9.18 |
9.66 |
22.1M |
| 2025-03-26 |
9.13 |
9.36 |
9.10 |
9.23 |
9.4M |
| 2025-03-25 |
9.36 |
9.45 |
8.88 |
9.18 |
28.1M |
| 2025-03-24 |
9.24 |
9.49 |
9.15 |
9.40 |
13.1M |
| 2025-03-21 |
9.60 |
9.63 |
9.18 |
9.21 |
17.4M |
| 2025-03-20 |
9.70 |
9.92 |
9.58 |
9.64 |
20.4M |
| 2025-03-19 |
9.45 |
9.76 |
9.35 |
9.70 |
23.6M |
| 2025-03-18 |
9.17 |
9.40 |
9.10 |
9.25 |
15.1M |
| 2025-03-17 |
9.40 |
9.40 |
9.10 |
9.14 |
14.6M |
| 2025-03-14 |
9.50 |
9.50 |
9.14 |
9.27 |
16.9M |
| 2025-03-13 |
9.66 |
9.66 |
9.20 |
9.42 |
11.6M |
| 2025-03-12 |
9.53 |
10.14 |
9.44 |
9.56 |
36.7M |
| 2025-03-11 |
9.25 |
9.33 |
9.11 |
9.28 |
10.3M |
| 2025-03-10 |
9.45 |
9.65 |
9.23 |
9.40 |
14.9M |
| 2025-03-07 |
8.99 |
9.47 |
8.91 |
9.26 |
20.1M |
| 2025-03-06 |
9.10 |
9.25 |
8.83 |
8.96 |
14.1M |
| 2025-03-05 |
8.66 |
8.99 |
8.55 |
8.98 |
11.5M |
| 2025-03-04 |
8.76 |
8.76 |
8.52 |
8.62 |
5.6M |
| 2025-03-03 |
8.49 |
9.11 |
8.49 |
8.74 |
20.5M |
| 2025-02-28 |
8.66 |
8.90 |
8.41 |
8.47 |
13.4M |
| 2025-02-27 |
8.70 |
8.84 |
8.44 |
8.67 |
12.1M |
| 2025-02-26 |
8.20 |
8.86 |
8.19 |
8.73 |
33.4M |
| 2025-02-25 |
8.01 |
8.27 |
7.98 |
8.07 |
15.5M |
| 2025-02-24 |
8.09 |
8.28 |
7.96 |
8.12 |
11.6M |
| 2025-02-21 |
8.25 |
8.32 |
8.00 |
8.07 |
8.4M |
| 2025-02-20 |
7.96 |
8.47 |
7.85 |
8.23 |
17.7M |
| 2025-02-19 |
8.06 |
8.11 |
7.81 |
7.95 |
11.6M |
| 2025-02-18 |
7.93 |
8.12 |
7.88 |
8.05 |
9.1M |
| 2025-02-17 |
8.25 |
8.28 |
7.77 |
7.88 |
17.2M |
| 2025-02-14 |
8.07 |
8.32 |
8.05 |
8.15 |
12.3M |
| 2025-02-13 |
8.53 |
8.72 |
8.02 |
8.05 |
16.5M |
| 2025-02-12 |
8.40 |
8.64 |
8.40 |
8.53 |
12.3M |
| 2025-02-11 |
8.30 |
8.69 |
8.16 |
8.40 |
14.0M |
| 2025-02-10 |
7.90 |
8.31 |
7.80 |
8.30 |
12.1M |
| 2025-02-07 |
8.07 |
8.10 |
7.72 |
7.88 |
17.4M |
| 2025-02-06 |
7.94 |
8.20 |
7.94 |
8.10 |
8.5M |
| 2025-02-05 |
8.16 |
8.19 |
7.88 |
7.94 |
8.2M |
| 2025-02-04 |
8.16 |
8.28 |
8.02 |
8.07 |
4.8M |
| 2025-02-03 |
8.11 |
8.28 |
8.00 |
8.16 |
2.3M |
| 2025-01-28 |
8.33 |
8.33 |
8.20 |
8.28 |
1.5M |
| 2025-01-27 |
8.07 |
8.30 |
8.07 |
8.20 |
3.4M |
| 2025-01-24 |
7.88 |
8.15 |
7.79 |
8.10 |
10.7M |
| 2025-01-23 |
8.35 |
8.40 |
7.81 |
7.88 |
19.1M |
| 2025-01-22 |
8.25 |
8.34 |
8.06 |
8.27 |
7.5M |
| 2025-01-21 |
8.38 |
8.49 |
8.10 |
8.20 |
9.5M |
| 2025-01-20 |
8.47 |
8.55 |
8.38 |
8.38 |
6.7M |
| 2025-01-17 |
8.38 |
8.43 |
8.19 |
8.31 |
8.8M |
| 2025-01-16 |
8.39 |
8.57 |
8.26 |
8.32 |
7.5M |
| 2025-01-15 |
8.36 |
8.45 |
8.23 |
8.34 |
9.9M |
| 2025-01-14 |
8.16 |
8.39 |
8.03 |
8.34 |
10.7M |
| 2025-01-13 |
8.08 |
8.13 |
7.96 |
8.00 |
9.8M |
| 2025-01-10 |
8.31 |
8.48 |
8.02 |
8.06 |
14.4M |
| 2025-01-09 |
8.20 |
8.56 |
8.02 |
8.31 |
24.8M |
| 2025-01-08 |
8.11 |
8.17 |
7.99 |
8.07 |
19.9M |
| 2025-01-07 |
8.01 |
8.37 |
7.98 |
8.11 |
22.2M |
| 2025-01-06 |
7.82 |
8.38 |
7.79 |
8.19 |
25.2M |
| 2025-01-03 |
7.80 |
7.97 |
7.60 |
7.74 |
12.0M |
| 2025-01-02 |
8.12 |
8.48 |
7.76 |
7.80 |
16.9M |