9.79
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 10.29 | 10.29 | 10.11 | 10.11 | 19.7K |
| 09:35 | 10.12 | 10.33 | 10.12 | 10.33 | 3.6K |
| 09:40 | 10.29 | 10.29 | 10.29 | 10.29 | 1.0K |
| 09:45 | 10.34 | 10.49 | 10.34 | 10.34 | 21.1K |
| 09:50 | 10.31 | 10.40 | 10.31 | 10.35 | 29.5K |
| 09:55 | 10.31 | 10.37 | 10.31 | 10.37 | 0.5K |
| 10:00 | 10.35 | 10.35 | 10.35 | 10.35 | 5.0K |
| 10:05 | 10.35 | 10.35 | 10.35 | 10.35 | 10.0K |
| 10:10 | 10.36 | 10.36 | 10.31 | 10.31 | 6.1K |
| 10:15 | 10.34 | 10.34 | 10.34 | 10.34 | 0.5K |
| 10:20 | 10.35 | 10.40 | 10.35 | 10.40 | 25.2K |
| 10:30 | 10.42 | 10.44 | 10.30 | 10.44 | 9.4K |
| 10:35 | 10.44 | 10.50 | 10.35 | 10.49 | 150.1K |
| 10:40 | 10.36 | 10.49 | 10.36 | 10.49 | 50.5K |
| 10:45 | 10.47 | 10.56 | 10.47 | 10.56 | 80.6K |
| 10:50 | 10.55 | 10.55 | 10.48 | 10.48 | 54.5K |
| 10:55 | 10.48 | 10.60 | 10.42 | 10.42 | 5.4K |
| 11:00 | 10.42 | 10.42 | 10.42 | 10.42 | 0.2K |
| 11:05 | 10.41 | 10.41 | 10.41 | 10.41 | 3.0K |
| 11:10 | 10.55 | 10.56 | 10.55 | 10.55 | 41.2K |
| 11:15 | 10.55 | 10.56 | 10.55 | 10.55 | 28.3K |
| 11:20 | 10.55 | 10.56 | 10.50 | 10.56 | 78.5K |
| 11:25 | 10.51 | 10.53 | 10.51 | 10.51 | 0.8K |
| 11:30 | 10.56 | 10.64 | 10.56 | 10.62 | 31.2K |
| 11:35 | 10.67 | 10.67 | 10.67 | 10.67 | 50.0K |
| 11:40 | 10.70 | 10.74 | 10.60 | 10.61 | 263.5K |
| 11:45 | 10.60 | 10.75 | 10.60 | 10.60 | 461.1K |
| 11:50 | 10.55 | 10.80 | 10.55 | 10.70 | 328.0K |
| 11:55 | 10.60 | 10.70 | 10.60 | 10.60 | 335.0K |
| 12:00 | 10.60 | 10.60 | 10.55 | 10.55 | 15.5K |
| 12:05 | 10.55 | 10.59 | 10.41 | 10.41 | 34.0K |
| 12:15 | 10.41 | 10.41 | 10.41 | 10.41 | 4.5K |
| 12:20 | 10.41 | 10.50 | 10.31 | 10.31 | 100.0K |
| 12:25 | 10.36 | 10.36 | 10.35 | 10.35 | 5.7K |
| 12:30 | 10.31 | 10.35 | 10.30 | 10.30 | 130.4K |
| 12:35 | 10.30 | 10.30 | 10.20 | 10.25 | 98.4K |
| 12:45 | 10.30 | 10.30 | 10.30 | 10.30 | 11.5K |
| 12:50 | 10.30 | 10.30 | 10.30 | 10.30 | 0.8K |
| 13:00 | 10.25 | 10.25 | 10.25 | 10.25 | 0.5K |
| 13:10 | 10.10 | 10.10 | 10.10 | 10.10 | 100.0K |
| 13:30 | 10.25 | 10.25 | 10.15 | 10.15 | 1.0K |
| 13:40 | 10.12 | 10.12 | 10.12 | 10.12 | 0.1K |
| 13:45 | 10.15 | 10.15 | 10.15 | 10.15 | 40.0K |
| 13:50 | 10.20 | 10.20 | 10.20 | 10.20 | 1.0K |
| 13:55 | 10.20 | 10.20 | 10.20 | 10.20 | 4.5K |
| 14:00 | 10.25 | 10.25 | 10.25 | 10.25 | 1.7K |
| 14:05 | 10.24 | 10.25 | 10.18 | 10.25 | 10.0K |
| 14:20 | 10.25 | 10.27 | 10.25 | 10.27 | 3.2K |
| 14:25 | 10.29 | 10.29 | 10.25 | 10.25 | 17.0K |
| 14:35 | 10.25 | 10.25 | 10.25 | 10.25 | 5.0K |
| 14:40 | 10.25 | 10.25 | 10.25 | 10.25 | 2.9K |
| 14:50 | 10.25 | 10.25 | 10.25 | 10.25 | 4.0K |
| 14:55 | 10.25 | 10.25 | 10.25 | 10.25 | 0.0K |
| 15:00 | 10.20 | 10.20 | 10.20 | 10.20 | 37.0K |
| 15:05 | 10.17 | 10.17 | 10.17 | 10.17 | 50.0K |
| 15:10 | 10.20 | 10.20 | 10.20 | 10.20 | 5.0K |
| 15:15 | 10.15 | 10.15 | 10.15 | 10.15 | 60.8K |
| 15:20 | 10.10 | 10.10 | 10.08 | 10.08 | 88.5K |
| 15:25 | 10.08 | 10.20 | 10.05 | 10.15 | 5,896.7K |
| 16:25 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.80 | 10.19 | 9.61 | 9.79 | 23.4M |
| 2025-09-25 | 9.85 | 9.89 | 9.66 | 9.84 | 5.2M |
| 2025-09-24 | 9.90 | 9.95 | 9.60 | 9.80 | 3.3M |
| 2025-09-23 | 10.25 | 10.35 | 9.75 | 9.78 | 6.4M |
| 2025-09-22 | 10.11 | 10.80 | 10.05 | 10.08 | 8.8M |
| 2025-09-19 | 10.50 | 10.63 | 9.95 | 10.11 | 6.7M |
| 2025-09-18 | 10.19 | 10.49 | 9.90 | 10.40 | 2.1M |
| 2025-09-17 | 9.55 | 10.19 | 9.55 | 9.91 | 2.4M |
| 2025-09-16 | 10.11 | 10.11 | 9.35 | 9.61 | 5.4M |
| 2025-09-15 | 10.20 | 10.49 | 9.31 | 9.90 | 8.7M |
| 2025-09-12 | 9.62 | 10.60 | 9.62 | 10.21 | 18.6M |
| 2025-09-11 | 9.65 | 9.80 | 9.30 | 9.62 | 19.8M |
| 2025-09-10 | 10.05 | 10.16 | 9.60 | 9.70 | 0.3M |
| 2025-09-09 | 10.67 | 10.80 | 10.14 | 10.17 | 1.7M |
| 2025-09-08 | 9.65 | 10.49 | 9.36 | 10.17 | 10.5M |
| 2025-09-05 | 9.44 | 9.50 | 9.01 | 9.49 | 0.4M |
| 2025-09-04 | 9.38 | 9.45 | 9.27 | 9.40 | 0.1M |
| 2025-09-03 | 9.65 | 9.65 | 9.20 | 9.27 | 0.3M |
| 2025-09-02 | 9.50 | 9.95 | 9.40 | 9.50 | 2.7M |
| 2025-09-01 | 9.48 | 9.59 | 9.40 | 9.43 | 5.4M |
| 2025-08-29 | 9.59 | 9.69 | 9.30 | 9.32 | 0.6M |
| 2025-08-28 | 9.50 | 9.64 | 9.40 | 9.50 | 12.1M |
| 2025-08-27 | 9.51 | 9.65 | 9.41 | 9.43 | 15.3M |
| 2025-08-26 | 9.39 | 9.55 | 9.39 | 9.50 | 0.0M |
| 2025-08-25 | 9.50 | 9.85 | 9.32 | 9.62 | 0.4M |
| 2025-08-22 | 9.37 | 9.59 | 9.31 | 9.47 | 0.1M |
| 2025-08-21 | 9.60 | 9.60 | 9.31 | 9.36 | 0.1M |
| 2025-08-20 | 9.60 | 9.79 | 9.49 | 9.49 | 5.6M |
| 2025-08-19 | 9.68 | 9.90 | 9.25 | 9.47 | 5.5M |
| 2025-08-18 | 9.49 | 9.85 | 9.11 | 9.49 | 3.4M |
| 2025-08-15 | 9.49 | 9.94 | 9.49 | 9.51 | 0.1M |
| 2025-08-13 | 9.16 | 9.75 | 9.16 | 9.54 | 6.5M |
| 2025-08-12 | 9.20 | 9.50 | 9.12 | 9.29 | 0.3M |
| 2025-08-11 | 8.89 | 9.58 | 8.80 | 9.13 | 1.2M |
| 2025-08-08 | 8.17 | 8.90 | 8.10 | 8.65 | 8.6M |
| 2025-08-07 | 8.86 | 8.95 | 8.00 | 8.06 | 2.4M |
| 2025-08-06 | 9.08 | 9.08 | 8.50 | 8.85 | 4.1M |
| 2025-08-05 | 9.19 | 9.23 | 9.00 | 9.01 | 0.0M |
| 2025-08-04 | 8.80 | 9.18 | 8.75 | 9.11 | 5.3M |
| 2025-08-01 | 9.10 | 9.49 | 9.01 | 9.12 | 0.0M |
| 2025-07-31 | 9.20 | 9.59 | 9.20 | 9.36 | 0.5M |
| 2025-07-30 | 8.97 | 10.24 | 8.91 | 9.09 | 4.4M |
| 2025-07-29 | 9.21 | 10.20 | 9.21 | 9.39 | 2.1M |
| 2025-07-28 | 9.06 | 9.58 | 8.80 | 9.37 | 1.9M |
| 2025-07-25 | 8.45 | 9.14 | 8.45 | 9.01 | 1.4M |
| 2025-07-24 | 8.50 | 8.57 | 8.49 | 8.57 | 0.0M |
| 2025-07-23 | 8.46 | 8.55 | 8.46 | 8.50 | 0.2M |
| 2025-07-22 | 8.57 | 8.66 | 8.51 | 8.52 | 0.0M |
| 2025-07-21 | 8.89 | 8.90 | 8.50 | 8.65 | 0.0M |
| 2025-07-18 | 8.56 | 8.94 | 8.55 | 8.88 | 0.7M |
| 2025-07-17 | 8.55 | 8.94 | 8.55 | 8.65 | 0.0M |
| 2025-07-16 | 8.56 | 8.98 | 8.45 | 8.65 | 0.6M |
| 2025-07-15 | 8.50 | 8.60 | 8.40 | 8.45 | 0.2M |
| 2025-07-14 | 8.78 | 8.78 | 8.40 | 8.50 | 0.4M |
| 2025-07-11 | 8.80 | 8.80 | 8.30 | 8.55 | 0.2M |
| 2025-07-10 | 8.91 | 9.04 | 8.55 | 8.79 | 1.0M |
| 2025-07-09 | 9.19 | 9.20 | 8.80 | 8.81 | 0.2M |
| 2025-07-08 | 8.79 | 9.10 | 8.38 | 9.04 | 0.7M |
| 2025-07-07 | 8.51 | 8.88 | 8.36 | 8.52 | 0.3M |
| 2025-07-04 | 8.83 | 8.83 | 8.50 | 8.51 | 0.0M |
| 2025-07-03 | 8.55 | 9.00 | 8.55 | 8.83 | 0.1M |
| 2025-07-02 | 8.30 | 9.10 | 8.25 | 8.98 | 0.7M |
| 2025-07-01 | 8.21 | 8.35 | 8.11 | 8.30 | 0.1M |
| 2025-06-30 | 8.21 | 8.46 | 7.98 | 8.27 | 0.1M |
| 2025-06-27 | 8.09 | 8.30 | 7.92 | 8.27 | 0.5M |
| 2025-06-26 | 8.22 | 8.24 | 7.77 | 7.92 | 0.3M |
| 2025-06-25 | 8.24 | 8.45 | 8.00 | 8.21 | 0.3M |
| 2025-06-24 | 7.99 | 8.16 | 7.30 | 7.90 | 0.3M |
| 2025-06-23 | 7.28 | 7.42 | 7.10 | 7.24 | 0.2M |
| 2025-06-20 | 7.69 | 7.75 | 7.21 | 7.42 | 0.1M |
| 2025-06-19 | 7.69 | 7.72 | 7.26 | 7.43 | 0.1M |
| 2025-06-18 | 7.59 | 7.70 | 7.50 | 7.60 | 0.1M |
| 2025-06-17 | 7.70 | 7.89 | 7.50 | 7.67 | 0.2M |
| 2025-06-16 | 7.22 | 7.97 | 7.22 | 7.70 | 0.3M |
| 2025-06-13 | 8.60 | 8.60 | 7.38 | 7.91 | 0.7M |
| 2025-06-12 | 8.69 | 8.69 | 8.35 | 8.38 | 0.3M |
| 2025-06-11 | 8.92 | 8.92 | 8.48 | 8.49 | 0.3M |
| 2025-06-10 | 8.55 | 8.70 | 8.41 | 8.51 | 0.2M |
| 2025-06-05 | 8.60 | 8.60 | 8.30 | 8.34 | 0.2M |
| 2025-06-04 | 8.96 | 8.96 | 8.52 | 8.55 | 0.2M |
| 2025-06-03 | 9.02 | 9.15 | 8.57 | 8.61 | 1.5M |
| 2025-06-02 | 9.01 | 9.39 | 9.00 | 9.03 | 0.1M |
| 2025-05-30 | 9.60 | 9.64 | 9.00 | 9.06 | 0.7M |
| 2025-05-29 | 9.05 | 9.45 | 8.50 | 9.02 | 0.5M |
| 2025-05-27 | 8.95 | 9.85 | 8.65 | 9.14 | 1.3M |
| 2025-05-26 | 8.80 | 8.98 | 8.35 | 8.88 | 0.1M |
| 2025-05-23 | 8.80 | 9.04 | 8.55 | 8.70 | 0.3M |
| 2025-05-22 | 8.90 | 9.08 | 8.72 | 8.78 | 0.5M |
| 2025-05-21 | 9.75 | 9.75 | 8.95 | 9.06 | 1.0M |
| 2025-05-20 | 9.79 | 10.30 | 9.45 | 9.60 | 2.5M |
| 2025-05-19 | 8.37 | 9.34 | 8.37 | 9.34 | 2.4M |
| 2025-05-16 | 8.45 | 8.74 | 8.10 | 8.34 | 0.4M |
| 2025-05-15 | 8.36 | 8.48 | 8.25 | 8.41 | 0.4M |
| 2025-05-14 | 8.16 | 8.90 | 8.16 | 8.67 | 0.3M |
| 2025-05-13 | 8.75 | 8.75 | 8.22 | 8.46 | 0.2M |
| 2025-05-12 | 8.86 | 8.86 | 8.14 | 8.64 | 0.5M |
| 2025-05-09 | 8.11 | 8.11 | 7.51 | 7.86 | 1.0M |
| 2025-05-08 | 8.05 | 8.75 | 7.90 | 8.36 | 1.9M |
| 2025-05-07 | 8.10 | 9.00 | 8.10 | 8.27 | 0.6M |
| 2025-05-06 | 9.50 | 9.50 | 8.70 | 8.87 | 1.0M |
| 2025-05-05 | 8.10 | 8.95 | 7.50 | 8.88 | 2.6M |
| 2025-05-02 | 7.41 | 8.12 | 7.03 | 7.97 | 0.6M |
| 2025-04-30 | 7.50 | 7.80 | 6.90 | 7.41 | 0.7M |
| 2025-04-29 | 7.34 | 7.34 | 7.06 | 7.16 | 0.0M |
| 2025-04-28 | 7.02 | 7.40 | 6.96 | 7.28 | 1.0M |
| 2025-04-25 | 6.85 | 7.45 | 6.85 | 7.04 | 0.1M |
| 2025-04-24 | 7.10 | 7.29 | 6.70 | 7.16 | 0.4M |
| 2025-04-23 | 7.42 | 7.42 | 6.85 | 7.31 | 0.4M |
| 2025-04-22 | 7.12 | 7.68 | 7.12 | 7.42 | 0.4M |
| 2025-04-21 | 7.20 | 7.76 | 6.61 | 7.33 | 0.4M |
| 2025-04-18 | 7.35 | 7.85 | 7.03 | 7.53 | 1.2M |
| 2025-04-17 | 6.35 | 7.12 | 6.35 | 7.08 | 1.7M |
| 2025-04-16 | 6.86 | 6.99 | 6.64 | 6.70 | 0.0M |
| 2025-04-15 | 6.80 | 6.81 | 6.61 | 6.78 | 0.0M |
| 2025-04-14 | 6.98 | 6.99 | 6.67 | 6.78 | 0.0M |
| 2025-04-11 | 6.39 | 6.87 | 6.39 | 6.78 | 0.1M |
| 2025-04-10 | 6.39 | 7.00 | 6.30 | 6.89 | 3.6M |
| 2025-04-09 | 6.33 | 6.35 | 6.11 | 6.33 | 0.1M |
| 2025-04-08 | 6.00 | 6.28 | 5.86 | 6.20 | 3.4M |
| 2025-04-07 | 6.28 | 6.29 | 5.50 | 6.19 | 0.1M |
| 2025-04-04 | 6.20 | 6.50 | 6.12 | 6.24 | 0.6M |
| 2025-04-03 | 6.30 | 6.39 | 6.15 | 6.34 | 4.6M |
| 2025-03-27 | 6.12 | 6.25 | 6.02 | 6.12 | 0.5M |
| 2025-03-26 | 6.55 | 6.65 | 6.10 | 6.20 | 0.8M |
| 2025-03-25 | 6.50 | 6.55 | 6.31 | 6.40 | 0.6M |
| 2025-03-24 | 6.94 | 6.94 | 6.44 | 6.51 | 0.2M |
| 2025-03-21 | 6.72 | 6.88 | 6.60 | 6.74 | 0.1M |
| 2025-03-20 | 6.81 | 6.88 | 6.80 | 6.80 | 0.0M |
| 2025-03-19 | 6.75 | 7.00 | 6.75 | 6.87 | 0.2M |
| 2025-03-18 | 6.66 | 6.85 | 6.65 | 6.85 | 0.1M |
| 2025-03-17 | 6.36 | 6.98 | 6.36 | 6.70 | 0.0M |
| 2025-03-14 | 6.68 | 6.80 | 6.65 | 6.70 | 0.0M |
| 2025-03-13 | 6.65 | 6.80 | 6.62 | 6.70 | 0.0M |
| 2025-03-12 | 6.90 | 6.90 | 6.61 | 6.74 | 0.1M |
| 2025-03-11 | 6.95 | 6.95 | 6.72 | 6.74 | 0.0M |
| 2025-03-10 | 7.00 | 7.00 | 6.81 | 6.83 | 0.0M |
| 2025-03-07 | 6.91 | 6.98 | 6.90 | 6.90 | 0.0M |
| 2025-03-06 | 6.71 | 7.00 | 6.70 | 7.00 | 0.1M |
| 2025-03-05 | 7.03 | 7.03 | 6.85 | 6.88 | 0.1M |
| 2025-03-04 | 7.02 | 7.02 | 6.91 | 6.94 | 0.1M |
| 2025-03-03 | 7.07 | 7.07 | 7.00 | 7.00 | 0.1M |
| 2025-02-28 | 6.12 | 7.15 | 6.12 | 7.06 | 0.9M |
| 2025-02-27 | 6.99 | 7.00 | 6.85 | 6.86 | 0.1M |
| 2025-02-26 | 6.91 | 7.00 | 6.81 | 6.93 | 0.0M |
| 2025-02-25 | 7.00 | 7.10 | 6.90 | 7.00 | 0.1M |
| 2025-02-24 | 6.95 | 7.16 | 6.95 | 7.00 | 0.2M |
| 2025-02-21 | 6.81 | 7.72 | 6.81 | 7.02 | 0.2M |
| 2025-02-20 | 6.81 | 7.24 | 6.81 | 7.16 | 1.1M |
| 2025-02-19 | 6.90 | 7.00 | 6.81 | 6.98 | 0.3M |
| 2025-02-18 | 6.82 | 7.20 | 6.82 | 6.91 | 0.3M |
| 2025-02-17 | 7.00 | 7.05 | 6.90 | 6.96 | 0.2M |
| 2025-02-14 | 7.09 | 7.10 | 6.90 | 6.95 | 0.2M |
| 2025-02-13 | 7.09 | 7.10 | 6.92 | 7.00 | 0.4M |
| 2025-02-12 | 7.05 | 7.09 | 6.70 | 6.97 | 0.3M |
| 2025-02-11 | 6.99 | 7.09 | 6.81 | 7.00 | 0.1M |
| 2025-02-10 | 6.80 | 7.16 | 6.70 | 6.99 | 0.9M |
| 2025-02-07 | 7.07 | 7.20 | 6.51 | 6.76 | 0.2M |
| 2025-02-06 | 6.31 | 7.08 | 6.31 | 6.96 | 0.8M |
| 2025-02-04 | 6.99 | 6.99 | 6.50 | 6.61 | 0.2M |
| 2025-02-03 | 6.30 | 7.10 | 6.25 | 6.92 | 0.6M |
| 2025-01-31 | 6.31 | 6.43 | 6.30 | 6.32 | 0.0M |
| 2025-01-30 | 6.59 | 6.59 | 6.23 | 6.33 | 0.1M |
| 2025-01-29 | 6.79 | 7.04 | 6.20 | 6.30 | 3.2M |
| 2025-01-28 | 6.90 | 6.90 | 6.53 | 6.66 | 0.4M |
| 2025-01-27 | 6.61 | 6.85 | 6.60 | 6.65 | 0.1M |
| 2025-01-24 | 6.67 | 6.70 | 6.30 | 6.67 | 0.1M |
| 2025-01-23 | 6.69 | 6.69 | 6.48 | 6.48 | 0.0M |
| 2025-01-22 | 6.79 | 6.79 | 6.56 | 6.56 | 0.0M |
| 2025-01-21 | 6.77 | 6.77 | 6.50 | 6.72 | 0.4M |
| 2025-01-20 | 6.79 | 6.79 | 6.57 | 6.66 | 0.2M |
| 2025-01-17 | 6.63 | 6.78 | 6.56 | 6.60 | 0.2M |
| 2025-01-16 | 6.71 | 6.89 | 6.61 | 6.70 | 0.1M |
| 2025-01-15 | 6.75 | 7.05 | 6.71 | 6.74 | 0.1M |
| 2025-01-14 | 6.80 | 7.20 | 6.61 | 6.88 | 2.7M |
| 2025-01-13 | 6.70 | 6.85 | 6.62 | 6.85 | 2.2M |
| 2025-01-10 | 6.98 | 6.98 | 6.70 | 6.74 | 0.0M |
| 2025-01-09 | 6.57 | 6.98 | 6.57 | 6.91 | 0.3M |
| 2025-01-08 | 6.90 | 6.98 | 6.70 | 6.90 | 0.6M |
| 2025-01-07 | 6.71 | 6.89 | 6.51 | 6.81 | 0.6M |
| 2025-01-06 | 6.99 | 6.99 | 6.63 | 6.86 | 0.4M |
| 2025-01-03 | 6.71 | 7.06 | 6.70 | 6.95 | 0.5M |
| 2025-01-02 | 6.89 | 7.10 | 6.51 | 6.85 | 1.2M |
| 2025-01-01 | 6.56 | 6.90 | 6.09 | 6.75 | 2.3M |