| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.00 |
11.09 |
10.95 |
11.09 |
1,049.3K |
| 09:35 |
11.09 |
11.15 |
11.07 |
11.13 |
394.5K |
| 09:40 |
11.13 |
11.15 |
11.08 |
11.10 |
503.9K |
| 09:45 |
11.11 |
11.15 |
11.07 |
11.13 |
571.7K |
| 09:50 |
11.13 |
11.13 |
11.09 |
11.10 |
253.1K |
| 09:55 |
11.08 |
11.11 |
11.07 |
11.09 |
342.1K |
| 10:00 |
11.10 |
11.13 |
11.09 |
11.10 |
269.4K |
| 10:05 |
11.10 |
11.11 |
11.07 |
11.07 |
237.1K |
| 10:10 |
11.08 |
11.09 |
11.06 |
11.08 |
312.3K |
| 10:15 |
11.08 |
11.13 |
11.08 |
11.12 |
424.1K |
| 10:20 |
11.11 |
11.13 |
11.09 |
11.11 |
226.0K |
| 10:25 |
11.10 |
11.15 |
11.10 |
11.14 |
518.9K |
| 10:30 |
11.14 |
11.20 |
11.14 |
11.19 |
532.5K |
| 10:35 |
11.20 |
11.20 |
11.16 |
11.18 |
224.6K |
| 10:40 |
11.16 |
11.17 |
11.12 |
11.14 |
249.3K |
| 10:45 |
11.14 |
11.17 |
11.14 |
11.16 |
175.2K |
| 10:50 |
11.16 |
11.18 |
11.16 |
11.18 |
140.7K |
| 10:55 |
11.17 |
11.18 |
11.17 |
11.18 |
128.4K |
| 11:00 |
11.17 |
11.18 |
11.16 |
11.16 |
162.8K |
| 11:05 |
11.16 |
11.17 |
11.13 |
11.15 |
243.2K |
| 11:10 |
11.16 |
11.16 |
11.14 |
11.15 |
129.9K |
| 11:15 |
11.15 |
11.17 |
11.15 |
11.17 |
144.1K |
| 11:20 |
11.18 |
11.19 |
11.17 |
11.18 |
297.3K |
| 11:25 |
11.18 |
11.18 |
11.16 |
11.17 |
175.5K |
| 13:00 |
11.17 |
11.19 |
11.15 |
11.15 |
315.4K |
| 13:05 |
11.15 |
11.16 |
11.14 |
11.14 |
175.5K |
| 13:10 |
11.15 |
11.18 |
11.12 |
11.13 |
197.1K |
| 13:15 |
11.13 |
11.15 |
11.13 |
11.14 |
118.4K |
| 13:20 |
11.14 |
11.15 |
11.13 |
11.13 |
145.5K |
| 13:25 |
11.13 |
11.15 |
11.13 |
11.15 |
152.8K |
| 13:30 |
11.15 |
11.16 |
11.14 |
11.15 |
195.0K |
| 13:35 |
11.15 |
11.16 |
11.14 |
11.15 |
174.4K |
| 13:40 |
11.16 |
11.18 |
11.15 |
11.17 |
208.1K |
| 13:45 |
11.18 |
11.20 |
11.18 |
11.20 |
414.7K |
| 13:50 |
11.19 |
11.22 |
11.19 |
11.21 |
503.2K |
| 13:55 |
11.21 |
11.22 |
11.19 |
11.19 |
199.3K |
| 14:00 |
11.21 |
11.22 |
11.20 |
11.20 |
199.6K |
| 14:05 |
11.20 |
11.21 |
11.19 |
11.20 |
143.1K |
| 14:10 |
11.19 |
11.25 |
11.19 |
11.24 |
522.4K |
| 14:15 |
11.24 |
11.35 |
11.24 |
11.32 |
1,054.5K |
| 14:20 |
11.31 |
11.32 |
11.28 |
11.29 |
560.1K |
| 14:25 |
11.30 |
11.30 |
11.27 |
11.27 |
296.4K |
| 14:30 |
11.27 |
11.30 |
11.27 |
11.30 |
275.9K |
| 14:35 |
11.30 |
11.31 |
11.29 |
11.30 |
354.3K |
| 14:40 |
11.30 |
11.31 |
11.29 |
11.30 |
277.9K |
| 14:45 |
11.30 |
11.33 |
11.30 |
11.33 |
507.0K |
| 14:50 |
11.32 |
11.32 |
11.31 |
11.32 |
544.9K |
| 14:55 |
11.32 |
11.32 |
11.30 |
11.31 |
434.8K |
| 15:40 |
11.33 |
11.33 |
11.33 |
11.33 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.97 |
11.02 |
10.72 |
10.96 |
16.3M |
| 2025-09-26 |
11.05 |
11.24 |
10.95 |
11.00 |
14.7M |
| 2025-09-25 |
11.30 |
11.30 |
11.08 |
11.08 |
14.7M |
| 2025-09-24 |
11.01 |
11.35 |
10.93 |
11.33 |
16.2M |
| 2025-09-23 |
11.46 |
11.49 |
10.80 |
11.16 |
27.9M |
| 2025-09-22 |
11.59 |
11.61 |
11.27 |
11.45 |
19.5M |
| 2025-09-19 |
11.32 |
11.97 |
11.32 |
11.48 |
38.4M |
| 2025-09-18 |
11.44 |
11.74 |
11.16 |
11.28 |
33.6M |
| 2025-09-17 |
11.35 |
11.47 |
11.27 |
11.44 |
15.8M |
| 2025-09-16 |
11.22 |
11.45 |
11.16 |
11.40 |
19.7M |
| 2025-09-15 |
11.32 |
11.38 |
11.22 |
11.25 |
12.8M |
| 2025-09-12 |
11.33 |
11.50 |
11.30 |
11.34 |
19.9M |
| 2025-09-11 |
11.21 |
11.37 |
11.10 |
11.37 |
17.6M |
| 2025-09-10 |
11.05 |
11.26 |
11.05 |
11.21 |
13.8M |
| 2025-09-09 |
11.37 |
11.38 |
11.00 |
11.05 |
19.3M |
| 2025-09-08 |
11.23 |
11.43 |
11.17 |
11.40 |
22.3M |
| 2025-09-05 |
11.09 |
11.24 |
10.95 |
11.22 |
21.0M |
| 2025-09-04 |
11.40 |
11.53 |
10.85 |
11.09 |
32.3M |
| 2025-09-03 |
12.29 |
12.30 |
11.41 |
11.47 |
38.3M |
| 2025-09-02 |
12.73 |
12.73 |
12.07 |
12.29 |
35.7M |
| 2025-09-01 |
12.90 |
12.92 |
12.48 |
12.72 |
31.6M |
| 2025-08-29 |
12.81 |
12.96 |
12.73 |
12.89 |
29.5M |
| 2025-08-28 |
12.66 |
13.08 |
12.46 |
12.95 |
42.2M |
| 2025-08-27 |
13.10 |
13.28 |
12.60 |
12.60 |
48.1M |
| 2025-08-26 |
13.35 |
13.37 |
13.06 |
13.15 |
43.2M |
| 2025-08-25 |
13.23 |
13.45 |
13.03 |
13.34 |
59.6M |
| 2025-08-22 |
13.00 |
13.30 |
12.81 |
13.22 |
60.6M |
| 2025-08-21 |
13.31 |
13.49 |
12.90 |
13.00 |
82.5M |
| 2025-08-20 |
14.40 |
14.88 |
13.60 |
13.62 |
107.7M |
| 2025-08-19 |
16.00 |
16.10 |
14.50 |
14.92 |
156.8M |
| 2025-08-18 |
14.30 |
15.84 |
14.00 |
15.84 |
136.3M |
| 2025-08-15 |
13.77 |
15.10 |
13.20 |
14.40 |
180.7M |
| 2025-08-14 |
13.35 |
13.75 |
13.10 |
13.75 |
118.2M |
| 2025-08-13 |
11.72 |
12.50 |
11.65 |
12.50 |
66.9M |
| 2025-08-12 |
10.33 |
11.36 |
10.28 |
11.36 |
49.9M |
| 2025-08-11 |
10.31 |
10.51 |
10.29 |
10.33 |
29.9M |
| 2025-08-08 |
10.31 |
10.59 |
10.27 |
10.38 |
36.1M |
| 2025-08-07 |
10.49 |
10.49 |
10.24 |
10.38 |
31.7M |
| 2025-08-06 |
10.30 |
10.56 |
10.30 |
10.49 |
43.4M |
| 2025-08-05 |
10.42 |
10.54 |
10.30 |
10.37 |
48.4M |
| 2025-08-04 |
9.88 |
10.44 |
9.86 |
10.41 |
62.6M |
| 2025-08-01 |
9.85 |
10.38 |
9.55 |
10.04 |
52.1M |
| 2025-07-31 |
9.86 |
10.07 |
9.85 |
9.90 |
21.1M |
| 2025-07-30 |
10.23 |
10.23 |
9.85 |
9.97 |
31.6M |
| 2025-07-29 |
10.01 |
10.15 |
9.96 |
10.15 |
30.0M |
| 2025-07-28 |
9.75 |
10.17 |
9.73 |
10.11 |
50.4M |
| 2025-07-25 |
9.77 |
9.80 |
9.65 |
9.71 |
13.9M |
| 2025-07-24 |
9.60 |
9.81 |
9.58 |
9.78 |
19.6M |
| 2025-07-23 |
9.91 |
9.92 |
9.57 |
9.58 |
27.8M |
| 2025-07-22 |
9.80 |
10.00 |
9.77 |
9.90 |
41.1M |
| 2025-07-21 |
9.73 |
9.82 |
9.65 |
9.82 |
20.2M |
| 2025-07-18 |
9.69 |
9.80 |
9.59 |
9.74 |
21.0M |
| 2025-07-17 |
9.47 |
9.75 |
9.43 |
9.69 |
24.9M |
| 2025-07-16 |
9.43 |
9.54 |
9.37 |
9.49 |
15.4M |
| 2025-07-15 |
9.62 |
9.63 |
9.32 |
9.43 |
35.9M |
| 2025-07-14 |
9.85 |
9.96 |
9.78 |
9.84 |
21.5M |
| 2025-07-11 |
9.86 |
9.94 |
9.78 |
9.88 |
23.1M |
| 2025-07-10 |
9.78 |
9.90 |
9.67 |
9.88 |
24.7M |
| 2025-07-09 |
10.04 |
10.16 |
9.83 |
9.87 |
39.2M |
| 2025-07-08 |
10.11 |
10.11 |
9.93 |
10.00 |
25.6M |
| 2025-07-07 |
10.00 |
10.11 |
9.84 |
10.05 |
26.8M |
| 2025-07-04 |
10.24 |
10.24 |
9.99 |
10.01 |
30.1M |
| 2025-07-03 |
10.20 |
10.52 |
10.12 |
10.22 |
36.5M |
| 2025-07-02 |
10.56 |
10.57 |
10.16 |
10.25 |
62.7M |
| 2025-07-01 |
10.60 |
11.17 |
10.51 |
10.65 |
83.4M |
| 2025-06-30 |
10.47 |
10.94 |
10.45 |
10.73 |
93.1M |
| 2025-06-27 |
10.40 |
11.18 |
10.35 |
10.41 |
123.2M |
| 2025-06-26 |
10.31 |
11.18 |
10.05 |
10.70 |
128.0M |
| 2025-06-25 |
9.61 |
10.65 |
9.61 |
10.16 |
115.7M |
| 2025-06-24 |
9.53 |
9.95 |
9.41 |
9.68 |
104.0M |
| 2025-06-23 |
8.64 |
9.38 |
8.53 |
9.38 |
45.8M |
| 2025-06-20 |
8.86 |
8.90 |
8.52 |
8.53 |
38.9M |
| 2025-06-19 |
9.32 |
9.49 |
8.85 |
8.98 |
49.4M |
| 2025-06-18 |
9.35 |
9.76 |
9.31 |
9.41 |
69.9M |
| 2025-06-17 |
9.00 |
9.90 |
8.75 |
9.52 |
89.6M |
| 2025-06-16 |
9.13 |
9.15 |
8.94 |
9.00 |
42.7M |
| 2025-06-13 |
8.90 |
9.22 |
8.67 |
9.12 |
67.1M |
| 2025-06-12 |
8.84 |
8.94 |
8.76 |
8.81 |
25.5M |
| 2025-06-11 |
8.85 |
8.91 |
8.74 |
8.89 |
28.4M |
| 2025-06-10 |
8.95 |
8.97 |
8.73 |
8.81 |
41.2M |
| 2025-06-09 |
9.11 |
9.15 |
8.92 |
9.01 |
38.0M |
| 2025-06-06 |
9.05 |
9.12 |
8.91 |
9.00 |
41.0M |
| 2025-06-05 |
8.92 |
9.07 |
8.83 |
9.03 |
45.7M |
| 2025-06-04 |
9.17 |
9.37 |
9.00 |
9.04 |
62.6M |
| 2025-06-03 |
9.30 |
9.74 |
9.18 |
9.20 |
83.8M |
| 2025-05-30 |
9.38 |
9.40 |
8.86 |
8.89 |
74.7M |
| 2025-05-29 |
9.61 |
10.39 |
9.19 |
9.68 |
115.0M |
| 2025-05-28 |
10.40 |
10.59 |
9.71 |
9.91 |
144.5M |
| 2025-05-27 |
9.76 |
10.79 |
9.25 |
10.79 |
122.7M |
| 2025-05-26 |
9.60 |
10.51 |
9.59 |
9.81 |
136.2M |
| 2025-05-23 |
9.04 |
9.57 |
8.74 |
9.57 |
107.5M |
| 2025-05-22 |
7.91 |
8.70 |
7.83 |
8.70 |
21.9M |
| 2025-05-21 |
8.05 |
8.05 |
7.89 |
7.91 |
9.4M |
| 2025-05-20 |
8.18 |
8.24 |
7.99 |
8.04 |
13.8M |
| 2025-05-19 |
7.88 |
8.18 |
7.81 |
8.12 |
18.6M |
| 2025-05-16 |
7.83 |
7.97 |
7.78 |
7.81 |
8.1M |
| 2025-05-15 |
7.99 |
8.03 |
7.83 |
7.86 |
10.0M |
| 2025-05-14 |
8.05 |
8.15 |
7.95 |
7.99 |
13.2M |
| 2025-05-13 |
8.30 |
8.30 |
8.06 |
8.09 |
23.2M |
| 2025-05-12 |
8.05 |
8.49 |
7.95 |
8.32 |
35.0M |
| 2025-05-09 |
8.07 |
8.16 |
7.92 |
8.07 |
26.1M |
| 2025-05-08 |
7.72 |
8.05 |
7.65 |
8.05 |
25.4M |
| 2025-05-07 |
7.55 |
7.80 |
7.53 |
7.73 |
19.3M |
| 2025-05-06 |
7.28 |
7.48 |
7.26 |
7.47 |
8.4M |
| 2025-04-30 |
7.16 |
7.32 |
7.13 |
7.26 |
7.7M |
| 2025-04-29 |
7.07 |
7.22 |
7.03 |
7.15 |
8.2M |
| 2025-04-28 |
7.22 |
7.27 |
7.06 |
7.08 |
7.5M |
| 2025-04-25 |
7.25 |
7.33 |
7.23 |
7.25 |
5.2M |
| 2025-04-24 |
7.36 |
7.36 |
7.20 |
7.26 |
7.1M |
| 2025-04-23 |
7.39 |
7.45 |
7.35 |
7.36 |
6.4M |
| 2025-04-22 |
7.38 |
7.43 |
7.35 |
7.38 |
5.4M |
| 2025-04-21 |
7.26 |
7.39 |
7.26 |
7.38 |
6.0M |
| 2025-04-18 |
7.29 |
7.35 |
7.21 |
7.26 |
5.4M |
| 2025-04-17 |
7.27 |
7.48 |
7.27 |
7.32 |
7.1M |
| 2025-04-16 |
7.47 |
7.54 |
7.26 |
7.35 |
7.6M |
| 2025-04-15 |
7.51 |
7.58 |
7.39 |
7.47 |
6.2M |
| 2025-04-14 |
7.50 |
7.60 |
7.45 |
7.50 |
8.5M |
| 2025-04-11 |
7.39 |
7.55 |
7.34 |
7.41 |
11.6M |
| 2025-04-10 |
7.42 |
7.56 |
7.32 |
7.46 |
13.6M |
| 2025-04-09 |
6.85 |
7.42 |
6.58 |
7.35 |
20.5M |
| 2025-04-08 |
6.88 |
7.11 |
6.72 |
7.00 |
14.7M |
| 2025-04-07 |
7.27 |
7.60 |
7.12 |
7.12 |
11.6M |
| 2025-04-03 |
7.85 |
8.00 |
7.81 |
7.91 |
6.9M |
| 2025-04-02 |
8.07 |
8.07 |
7.86 |
7.88 |
9.8M |
| 2025-04-01 |
7.92 |
8.12 |
7.92 |
8.08 |
8.7M |
| 2025-03-31 |
7.97 |
7.97 |
7.79 |
7.90 |
8.0M |
| 2025-03-28 |
8.16 |
8.21 |
7.97 |
8.01 |
9.1M |
| 2025-03-27 |
8.35 |
8.35 |
8.08 |
8.17 |
9.5M |
| 2025-03-26 |
8.29 |
8.40 |
8.22 |
8.34 |
8.0M |
| 2025-03-25 |
8.30 |
8.42 |
8.21 |
8.28 |
9.9M |
| 2025-03-24 |
8.56 |
8.60 |
8.07 |
8.25 |
19.9M |
| 2025-03-21 |
8.63 |
8.80 |
8.53 |
8.63 |
18.0M |
| 2025-03-20 |
8.56 |
8.75 |
8.50 |
8.66 |
15.4M |
| 2025-03-19 |
8.61 |
8.73 |
8.51 |
8.56 |
10.7M |
| 2025-03-18 |
8.66 |
8.71 |
8.59 |
8.62 |
11.1M |
| 2025-03-17 |
8.83 |
8.85 |
8.65 |
8.66 |
14.8M |
| 2025-03-14 |
8.91 |
8.93 |
8.61 |
8.82 |
18.3M |
| 2025-03-13 |
8.89 |
8.95 |
8.60 |
8.79 |
21.8M |
| 2025-03-12 |
8.81 |
8.93 |
8.73 |
8.75 |
20.2M |
| 2025-03-11 |
8.59 |
8.80 |
8.48 |
8.80 |
19.2M |
| 2025-03-10 |
8.60 |
8.74 |
8.59 |
8.67 |
14.9M |
| 2025-03-07 |
8.54 |
8.80 |
8.50 |
8.60 |
20.7M |
| 2025-03-06 |
8.54 |
8.62 |
8.45 |
8.58 |
17.4M |
| 2025-03-05 |
8.35 |
8.60 |
8.31 |
8.58 |
19.8M |
| 2025-03-04 |
8.12 |
8.39 |
8.08 |
8.38 |
13.6M |
| 2025-03-03 |
8.21 |
8.30 |
8.10 |
8.14 |
9.6M |
| 2025-02-28 |
8.41 |
8.41 |
8.13 |
8.15 |
11.4M |
| 2025-02-27 |
8.52 |
8.57 |
8.29 |
8.41 |
13.9M |
| 2025-02-26 |
8.48 |
8.73 |
8.46 |
8.54 |
18.0M |
| 2025-02-25 |
8.33 |
8.63 |
8.23 |
8.46 |
16.3M |
| 2025-02-24 |
8.36 |
8.53 |
8.27 |
8.41 |
14.9M |
| 2025-02-21 |
8.48 |
8.50 |
8.33 |
8.36 |
15.6M |
| 2025-02-20 |
8.15 |
8.53 |
8.15 |
8.50 |
25.5M |
| 2025-02-19 |
7.94 |
8.14 |
7.93 |
8.14 |
9.2M |
| 2025-02-18 |
8.25 |
8.29 |
7.90 |
7.94 |
13.6M |
| 2025-02-17 |
8.16 |
8.30 |
8.16 |
8.29 |
13.2M |
| 2025-02-14 |
8.13 |
8.21 |
8.07 |
8.15 |
11.9M |
| 2025-02-13 |
8.25 |
8.34 |
8.13 |
8.17 |
14.1M |
| 2025-02-12 |
8.21 |
8.40 |
8.19 |
8.30 |
15.3M |
| 2025-02-11 |
8.31 |
8.32 |
8.17 |
8.20 |
11.1M |
| 2025-02-10 |
8.18 |
8.36 |
8.15 |
8.35 |
17.5M |
| 2025-02-07 |
7.99 |
8.22 |
7.96 |
8.16 |
18.4M |
| 2025-02-06 |
7.82 |
8.02 |
7.75 |
8.02 |
12.6M |
| 2025-02-05 |
7.78 |
7.84 |
7.72 |
7.82 |
8.8M |
| 2025-01-27 |
7.89 |
7.95 |
7.66 |
7.69 |
11.1M |
| 2025-01-24 |
7.78 |
7.95 |
7.61 |
7.86 |
18.7M |
| 2025-01-23 |
8.21 |
8.39 |
8.00 |
8.00 |
16.0M |
| 2025-01-22 |
8.35 |
8.35 |
8.11 |
8.16 |
14.5M |
| 2025-01-21 |
8.58 |
8.61 |
8.28 |
8.42 |
16.4M |
| 2025-01-20 |
8.62 |
8.74 |
8.48 |
8.55 |
26.8M |
| 2025-01-17 |
8.35 |
9.19 |
8.07 |
8.83 |
48.0M |
| 2025-01-16 |
8.52 |
8.60 |
8.23 |
8.35 |
21.5M |
| 2025-01-15 |
8.55 |
8.80 |
8.46 |
8.51 |
24.1M |
| 2025-01-14 |
8.36 |
8.86 |
8.22 |
8.68 |
35.3M |
| 2025-01-13 |
8.68 |
8.69 |
8.18 |
8.29 |
39.5M |
| 2025-01-10 |
8.15 |
8.68 |
8.09 |
8.68 |
17.4M |
| 2025-01-09 |
7.77 |
7.96 |
7.71 |
7.89 |
12.9M |
| 2025-01-08 |
7.73 |
7.84 |
7.33 |
7.77 |
19.1M |
| 2025-01-07 |
7.59 |
7.82 |
7.45 |
7.81 |
16.0M |
| 2025-01-06 |
8.07 |
8.08 |
7.44 |
7.58 |
25.4M |
| 2025-01-03 |
8.80 |
8.84 |
8.16 |
8.22 |
23.7M |
| 2025-01-02 |
8.90 |
9.25 |
8.70 |
8.92 |
30.9M |