| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
9.74 |
9.76 |
9.70 |
9.72 |
747.9K |
| 09:35 |
9.71 |
9.72 |
9.69 |
9.71 |
594.9K |
| 09:40 |
9.70 |
9.73 |
9.70 |
9.73 |
683.7K |
| 09:45 |
9.72 |
9.73 |
9.71 |
9.72 |
349.3K |
| 09:50 |
9.72 |
9.72 |
9.69 |
9.70 |
252.1K |
| 09:55 |
9.69 |
9.71 |
9.68 |
9.68 |
382.0K |
| 10:00 |
9.68 |
9.70 |
9.67 |
9.70 |
353.0K |
| 10:05 |
9.69 |
9.71 |
9.69 |
9.69 |
424.6K |
| 10:10 |
9.71 |
9.71 |
9.68 |
9.69 |
189.6K |
| 10:15 |
9.68 |
9.68 |
9.66 |
9.67 |
611.4K |
| 10:20 |
9.67 |
9.68 |
9.66 |
9.66 |
240.8K |
| 10:25 |
9.67 |
9.67 |
9.65 |
9.66 |
379.0K |
| 10:30 |
9.66 |
9.67 |
9.65 |
9.66 |
201.8K |
| 10:35 |
9.66 |
9.66 |
9.64 |
9.65 |
374.7K |
| 10:40 |
9.64 |
9.65 |
9.64 |
9.64 |
221.9K |
| 10:45 |
9.64 |
9.65 |
9.63 |
9.65 |
236.7K |
| 10:50 |
9.65 |
9.65 |
9.63 |
9.64 |
399.8K |
| 10:55 |
9.63 |
9.64 |
9.62 |
9.63 |
566.9K |
| 11:00 |
9.63 |
9.64 |
9.63 |
9.64 |
260.1K |
| 11:05 |
9.64 |
9.65 |
9.63 |
9.65 |
93.9K |
| 11:10 |
9.65 |
9.65 |
9.64 |
9.64 |
103.9K |
| 11:15 |
9.64 |
9.65 |
9.63 |
9.63 |
240.2K |
| 11:20 |
9.63 |
9.65 |
9.63 |
9.64 |
136.1K |
| 11:25 |
9.65 |
9.65 |
9.64 |
9.65 |
63.4K |
| 13:00 |
9.65 |
9.65 |
9.62 |
9.62 |
416.9K |
| 13:05 |
9.63 |
9.64 |
9.62 |
9.64 |
161.6K |
| 13:10 |
9.63 |
9.64 |
9.63 |
9.63 |
55.1K |
| 13:15 |
9.63 |
9.64 |
9.63 |
9.64 |
353.5K |
| 13:20 |
9.63 |
9.64 |
9.63 |
9.64 |
147.4K |
| 13:25 |
9.64 |
9.64 |
9.63 |
9.63 |
140.9K |
| 13:30 |
9.64 |
9.64 |
9.63 |
9.64 |
132.2K |
| 13:35 |
9.63 |
9.64 |
9.62 |
9.64 |
213.7K |
| 13:40 |
9.63 |
9.63 |
9.62 |
9.63 |
108.3K |
| 13:45 |
9.63 |
9.63 |
9.62 |
9.63 |
133.4K |
| 13:50 |
9.62 |
9.63 |
9.62 |
9.63 |
82.6K |
| 13:55 |
9.62 |
9.63 |
9.62 |
9.63 |
127.1K |
| 14:00 |
9.62 |
9.63 |
9.62 |
9.63 |
153.1K |
| 14:05 |
9.62 |
9.63 |
9.61 |
9.63 |
366.0K |
| 14:10 |
9.62 |
9.63 |
9.62 |
9.63 |
113.5K |
| 14:15 |
9.62 |
9.63 |
9.61 |
9.61 |
199.4K |
| 14:20 |
9.61 |
9.62 |
9.61 |
9.61 |
66.7K |
| 14:25 |
9.61 |
9.62 |
9.61 |
9.62 |
170.4K |
| 14:30 |
9.62 |
9.63 |
9.61 |
9.61 |
474.7K |
| 14:35 |
9.62 |
9.63 |
9.61 |
9.63 |
215.1K |
| 14:40 |
9.63 |
9.63 |
9.62 |
9.63 |
138.4K |
| 14:45 |
9.62 |
9.64 |
9.62 |
9.64 |
121.5K |
| 14:50 |
9.64 |
9.64 |
9.63 |
9.63 |
218.2K |
| 14:55 |
9.64 |
9.64 |
9.63 |
9.63 |
92.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
9.72 |
9.88 |
9.67 |
9.87 |
24.6M |
| 2025-09-26 |
9.67 |
9.74 |
9.62 |
9.71 |
19.3M |
| 2025-09-25 |
9.73 |
9.74 |
9.60 |
9.67 |
12.4M |
| 2025-09-24 |
9.68 |
9.75 |
9.60 |
9.75 |
15.2M |
| 2025-09-23 |
9.63 |
9.71 |
9.54 |
9.69 |
18.5M |
| 2025-09-22 |
9.74 |
9.76 |
9.61 |
9.63 |
12.6M |
| 2025-09-19 |
9.67 |
9.77 |
9.60 |
9.74 |
14.6M |
| 2025-09-18 |
9.75 |
9.75 |
9.63 |
9.67 |
16.5M |
| 2025-09-17 |
9.70 |
9.78 |
9.67 |
9.69 |
12.0M |
| 2025-09-16 |
9.79 |
9.80 |
9.64 |
9.70 |
13.9M |
| 2025-09-15 |
9.90 |
9.91 |
9.76 |
9.76 |
12.6M |
| 2025-09-12 |
9.89 |
9.92 |
9.85 |
9.88 |
14.0M |
| 2025-09-11 |
9.88 |
9.98 |
9.80 |
9.85 |
18.9M |
| 2025-09-10 |
9.77 |
9.94 |
9.70 |
9.88 |
27.1M |
| 2025-09-09 |
9.64 |
9.77 |
9.62 |
9.75 |
19.1M |
| 2025-09-08 |
9.55 |
9.68 |
9.54 |
9.65 |
15.2M |
| 2025-09-05 |
9.49 |
9.58 |
9.46 |
9.55 |
14.6M |
| 2025-09-04 |
9.47 |
9.50 |
9.37 |
9.49 |
14.0M |
| 2025-09-03 |
9.62 |
9.64 |
9.51 |
9.51 |
14.3M |
| 2025-09-02 |
9.61 |
9.66 |
9.57 |
9.60 |
17.0M |
| 2025-09-01 |
9.67 |
9.70 |
9.58 |
9.60 |
23.9M |
| 2025-08-29 |
9.69 |
9.85 |
9.65 |
9.67 |
18.0M |
| 2025-08-28 |
9.70 |
9.72 |
9.56 |
9.69 |
21.1M |
| 2025-08-27 |
9.83 |
9.92 |
9.68 |
9.68 |
22.9M |
| 2025-08-26 |
9.79 |
9.87 |
9.76 |
9.84 |
16.8M |
| 2025-08-25 |
9.74 |
9.80 |
9.73 |
9.79 |
28.1M |
| 2025-08-22 |
9.78 |
9.80 |
9.64 |
9.71 |
21.8M |
| 2025-08-21 |
9.72 |
9.79 |
9.70 |
9.78 |
18.1M |
| 2025-08-20 |
9.66 |
9.71 |
9.63 |
9.71 |
14.6M |
| 2025-08-19 |
9.70 |
9.75 |
9.66 |
9.67 |
13.3M |
| 2025-08-18 |
9.72 |
9.78 |
9.66 |
9.69 |
19.1M |
| 2025-08-15 |
9.67 |
9.78 |
9.62 |
9.71 |
19.2M |
| 2025-08-14 |
9.73 |
9.79 |
9.64 |
9.68 |
19.5M |
| 2025-08-13 |
9.74 |
9.78 |
9.71 |
9.73 |
14.7M |
| 2025-08-12 |
9.78 |
9.79 |
9.73 |
9.74 |
14.2M |
| 2025-08-11 |
9.90 |
9.92 |
9.70 |
9.78 |
24.9M |
| 2025-08-08 |
9.67 |
10.05 |
9.63 |
9.90 |
50.3M |
| 2025-08-07 |
9.61 |
9.66 |
9.56 |
9.64 |
15.2M |
| 2025-08-06 |
9.56 |
9.60 |
9.55 |
9.59 |
11.9M |
| 2025-08-05 |
9.56 |
9.57 |
9.52 |
9.57 |
10.6M |
| 2025-08-04 |
9.46 |
9.57 |
9.44 |
9.56 |
19.6M |
| 2025-08-01 |
9.47 |
9.52 |
9.43 |
9.45 |
14.8M |
| 2025-07-31 |
9.53 |
9.56 |
9.42 |
9.45 |
21.2M |
| 2025-07-30 |
9.49 |
9.62 |
9.47 |
9.54 |
25.7M |
| 2025-07-29 |
9.53 |
9.54 |
9.44 |
9.47 |
16.3M |
| 2025-07-28 |
9.54 |
9.61 |
9.47 |
9.51 |
21.8M |
| 2025-07-25 |
9.60 |
9.65 |
9.53 |
9.56 |
19.3M |
| 2025-07-24 |
9.58 |
9.60 |
9.49 |
9.59 |
18.3M |
| 2025-07-23 |
9.63 |
9.65 |
9.55 |
9.57 |
18.8M |
| 2025-07-22 |
9.59 |
9.63 |
9.51 |
9.62 |
26.8M |
| 2025-07-21 |
9.50 |
9.61 |
9.49 |
9.58 |
20.0M |
| 2025-07-18 |
9.42 |
9.49 |
9.37 |
9.49 |
13.9M |
| 2025-07-17 |
9.48 |
9.50 |
9.37 |
9.40 |
18.6M |
| 2025-07-16 |
9.49 |
9.52 |
9.43 |
9.48 |
10.8M |
| 2025-07-15 |
9.65 |
9.65 |
9.46 |
9.48 |
16.3M |
| 2025-07-14 |
9.51 |
9.66 |
9.51 |
9.62 |
15.9M |
| 2025-07-11 |
9.61 |
9.62 |
9.49 |
9.50 |
22.7M |
| 2025-07-10 |
9.90 |
9.95 |
9.87 |
9.90 |
12.6M |
| 2025-07-09 |
9.98 |
10.04 |
9.89 |
9.90 |
17.4M |
| 2025-07-08 |
10.07 |
10.09 |
9.90 |
9.99 |
18.3M |
| 2025-07-07 |
9.93 |
10.02 |
9.86 |
10.00 |
21.4M |
| 2025-07-04 |
9.79 |
9.88 |
9.78 |
9.83 |
11.9M |
| 2025-07-03 |
9.81 |
9.81 |
9.71 |
9.77 |
11.6M |
| 2025-07-02 |
9.82 |
9.85 |
9.77 |
9.81 |
11.7M |
| 2025-07-01 |
9.66 |
9.84 |
9.65 |
9.79 |
18.4M |
| 2025-06-30 |
9.67 |
9.69 |
9.61 |
9.64 |
12.5M |
| 2025-06-27 |
9.72 |
9.79 |
9.66 |
9.66 |
12.5M |
| 2025-06-26 |
9.68 |
9.90 |
9.68 |
9.72 |
22.1M |
| 2025-06-25 |
9.61 |
9.68 |
9.55 |
9.65 |
12.5M |
| 2025-06-24 |
9.55 |
9.61 |
9.54 |
9.59 |
10.1M |
| 2025-06-23 |
9.66 |
9.68 |
9.51 |
9.53 |
14.9M |
| 2025-06-20 |
9.67 |
9.73 |
9.63 |
9.63 |
10.3M |
| 2025-06-19 |
9.77 |
9.80 |
9.66 |
9.69 |
10.0M |
| 2025-06-18 |
9.91 |
9.99 |
9.77 |
9.79 |
13.8M |
| 2025-06-17 |
9.85 |
9.92 |
9.78 |
9.90 |
11.0M |
| 2025-06-16 |
9.84 |
9.87 |
9.70 |
9.85 |
14.3M |
| 2025-06-13 |
9.64 |
9.90 |
9.63 |
9.83 |
23.8M |
| 2025-06-12 |
9.65 |
9.67 |
9.60 |
9.63 |
7.5M |
| 2025-06-11 |
9.68 |
9.72 |
9.63 |
9.65 |
7.3M |
| 2025-06-10 |
9.62 |
9.72 |
9.61 |
9.68 |
11.1M |
| 2025-06-09 |
9.64 |
9.66 |
9.60 |
9.61 |
9.9M |
| 2025-06-06 |
9.63 |
9.69 |
9.60 |
9.63 |
9.6M |
| 2025-06-05 |
9.70 |
9.74 |
9.59 |
9.62 |
11.9M |
| 2025-06-04 |
9.71 |
9.74 |
9.67 |
9.68 |
8.4M |
| 2025-06-03 |
9.80 |
9.82 |
9.65 |
9.71 |
14.4M |
| 2025-05-30 |
9.78 |
9.87 |
9.75 |
9.81 |
10.5M |
| 2025-05-29 |
9.83 |
9.87 |
9.75 |
9.78 |
8.9M |
| 2025-05-28 |
9.79 |
9.83 |
9.71 |
9.81 |
9.6M |
| 2025-05-27 |
9.64 |
9.80 |
9.60 |
9.78 |
12.7M |
| 2025-05-26 |
9.55 |
9.64 |
9.54 |
9.62 |
7.9M |
| 2025-05-23 |
9.64 |
9.67 |
9.55 |
9.55 |
10.1M |
| 2025-05-22 |
9.77 |
9.79 |
9.60 |
9.63 |
13.2M |
| 2025-05-21 |
9.74 |
9.87 |
9.72 |
9.76 |
14.9M |
| 2025-05-20 |
9.69 |
9.75 |
9.66 |
9.73 |
12.6M |
| 2025-05-19 |
9.68 |
9.77 |
9.66 |
9.71 |
6.4M |
| 2025-05-16 |
9.77 |
9.82 |
9.68 |
9.71 |
7.5M |
| 2025-05-15 |
9.69 |
9.82 |
9.68 |
9.78 |
11.5M |
| 2025-05-14 |
9.66 |
9.73 |
9.59 |
9.72 |
12.4M |
| 2025-05-13 |
9.66 |
9.68 |
9.59 |
9.68 |
11.3M |
| 2025-05-12 |
9.75 |
9.77 |
9.60 |
9.67 |
14.1M |
| 2025-05-09 |
9.61 |
9.86 |
9.57 |
9.75 |
24.6M |
| 2025-05-08 |
9.69 |
9.69 |
9.60 |
9.61 |
14.8M |
| 2025-05-07 |
9.74 |
9.78 |
9.65 |
9.69 |
13.2M |
| 2025-05-06 |
9.58 |
9.74 |
9.49 |
9.70 |
25.9M |
| 2025-04-30 |
9.73 |
9.75 |
9.57 |
9.58 |
14.9M |
| 2025-04-29 |
9.89 |
9.96 |
9.66 |
9.74 |
27.8M |
| 2025-04-28 |
9.84 |
10.07 |
9.83 |
9.96 |
36.0M |
| 2025-04-25 |
9.85 |
9.87 |
9.71 |
9.78 |
17.8M |
| 2025-04-24 |
9.66 |
9.88 |
9.66 |
9.80 |
16.8M |
| 2025-04-23 |
9.63 |
9.75 |
9.52 |
9.69 |
14.9M |
| 2025-04-22 |
9.60 |
9.74 |
9.57 |
9.61 |
10.0M |
| 2025-04-21 |
9.70 |
9.73 |
9.61 |
9.61 |
9.5M |
| 2025-04-18 |
9.59 |
9.71 |
9.53 |
9.69 |
9.5M |
| 2025-04-17 |
9.71 |
9.74 |
9.59 |
9.61 |
12.5M |
| 2025-04-16 |
9.66 |
9.82 |
9.62 |
9.74 |
18.3M |
| 2025-04-15 |
9.65 |
9.72 |
9.51 |
9.71 |
17.2M |
| 2025-04-14 |
9.50 |
9.65 |
9.42 |
9.63 |
18.1M |
| 2025-04-11 |
9.55 |
9.57 |
9.38 |
9.47 |
18.2M |
| 2025-04-10 |
9.68 |
9.71 |
9.46 |
9.60 |
28.8M |
| 2025-04-09 |
9.20 |
9.43 |
9.02 |
9.38 |
33.8M |
| 2025-04-08 |
9.09 |
9.28 |
9.05 |
9.23 |
23.0M |
| 2025-04-07 |
9.13 |
9.29 |
8.78 |
9.10 |
39.6M |
| 2025-04-03 |
9.27 |
9.53 |
9.25 |
9.50 |
30.3M |
| 2025-04-02 |
9.38 |
9.38 |
9.26 |
9.28 |
12.3M |
| 2025-04-01 |
9.20 |
9.37 |
9.19 |
9.37 |
17.7M |
| 2025-03-31 |
9.22 |
9.33 |
9.20 |
9.22 |
11.4M |
| 2025-03-28 |
9.20 |
9.25 |
9.14 |
9.22 |
10.6M |
| 2025-03-27 |
9.30 |
9.33 |
9.16 |
9.17 |
13.8M |
| 2025-03-26 |
9.36 |
9.38 |
9.25 |
9.30 |
16.1M |
| 2025-03-25 |
9.24 |
9.37 |
9.18 |
9.37 |
23.1M |
| 2025-03-24 |
9.17 |
9.26 |
9.16 |
9.24 |
18.2M |
| 2025-03-21 |
9.13 |
9.22 |
9.13 |
9.17 |
17.1M |
| 2025-03-20 |
9.15 |
9.20 |
9.13 |
9.16 |
11.6M |
| 2025-03-19 |
9.13 |
9.20 |
9.09 |
9.15 |
15.5M |
| 2025-03-18 |
9.17 |
9.18 |
9.10 |
9.13 |
16.9M |
| 2025-03-17 |
9.17 |
9.22 |
9.14 |
9.17 |
17.8M |
| 2025-03-14 |
9.10 |
9.17 |
9.07 |
9.15 |
26.1M |
| 2025-03-13 |
8.91 |
9.03 |
8.91 |
9.02 |
17.8M |
| 2025-03-12 |
8.88 |
8.95 |
8.84 |
8.93 |
18.1M |
| 2025-03-11 |
8.85 |
8.88 |
8.81 |
8.87 |
13.7M |
| 2025-03-10 |
8.86 |
8.88 |
8.84 |
8.87 |
8.2M |
| 2025-03-07 |
8.89 |
8.90 |
8.83 |
8.87 |
14.0M |
| 2025-03-06 |
9.01 |
9.02 |
8.86 |
8.88 |
41.4M |
| 2025-03-05 |
9.00 |
9.03 |
8.92 |
8.98 |
7.9M |
| 2025-03-04 |
9.00 |
9.02 |
8.97 |
9.01 |
8.2M |
| 2025-03-03 |
9.08 |
9.08 |
8.99 |
9.01 |
14.3M |
| 2025-02-28 |
9.15 |
9.16 |
9.03 |
9.05 |
14.6M |
| 2025-02-27 |
9.18 |
9.20 |
9.10 |
9.15 |
10.9M |
| 2025-02-26 |
9.11 |
9.28 |
9.11 |
9.20 |
13.3M |
| 2025-02-25 |
9.18 |
9.21 |
9.08 |
9.09 |
15.7M |
| 2025-02-24 |
9.25 |
9.30 |
9.19 |
9.22 |
13.2M |
| 2025-02-21 |
9.27 |
9.31 |
9.20 |
9.24 |
11.2M |
| 2025-02-20 |
9.26 |
9.31 |
9.20 |
9.30 |
11.7M |
| 2025-02-19 |
9.39 |
9.41 |
9.22 |
9.26 |
17.2M |
| 2025-02-18 |
9.13 |
9.48 |
9.11 |
9.39 |
35.2M |
| 2025-02-17 |
9.16 |
9.17 |
9.11 |
9.14 |
12.7M |
| 2025-02-14 |
9.14 |
9.18 |
9.10 |
9.17 |
10.4M |
| 2025-02-13 |
9.16 |
9.23 |
9.12 |
9.13 |
11.6M |
| 2025-02-12 |
9.14 |
9.17 |
9.12 |
9.17 |
8.6M |
| 2025-02-11 |
9.18 |
9.24 |
9.11 |
9.14 |
11.6M |
| 2025-02-10 |
9.21 |
9.23 |
9.15 |
9.18 |
11.7M |
| 2025-02-07 |
9.13 |
9.22 |
9.11 |
9.18 |
15.7M |
| 2025-02-06 |
9.13 |
9.16 |
9.04 |
9.14 |
13.7M |
| 2025-02-05 |
9.24 |
9.25 |
9.08 |
9.13 |
11.7M |
| 2025-01-27 |
9.11 |
9.24 |
9.11 |
9.18 |
11.7M |
| 2025-01-24 |
9.15 |
9.16 |
9.08 |
9.10 |
13.4M |
| 2025-01-23 |
9.23 |
9.33 |
9.11 |
9.13 |
11.7M |
| 2025-01-22 |
9.17 |
9.23 |
9.10 |
9.19 |
7.0M |
| 2025-01-21 |
9.40 |
9.42 |
9.13 |
9.19 |
13.8M |
| 2025-01-20 |
9.23 |
9.34 |
9.16 |
9.31 |
14.5M |
| 2025-01-17 |
9.23 |
9.25 |
9.13 |
9.19 |
11.2M |
| 2025-01-16 |
9.30 |
9.40 |
9.20 |
9.25 |
9.7M |
| 2025-01-15 |
9.26 |
9.41 |
9.20 |
9.29 |
13.0M |
| 2025-01-14 |
9.13 |
9.28 |
9.11 |
9.27 |
11.9M |
| 2025-01-13 |
9.01 |
9.13 |
8.99 |
9.11 |
10.2M |
| 2025-01-10 |
9.14 |
9.14 |
9.00 |
9.03 |
13.2M |
| 2025-01-09 |
9.32 |
9.32 |
9.08 |
9.10 |
20.7M |
| 2025-01-08 |
9.30 |
9.49 |
9.23 |
9.36 |
16.1M |
| 2025-01-07 |
9.41 |
9.45 |
9.26 |
9.34 |
12.9M |
| 2025-01-06 |
9.51 |
9.55 |
9.31 |
9.42 |
13.7M |
| 2025-01-03 |
9.60 |
9.74 |
9.47 |
9.52 |
14.1M |
| 2025-01-02 |
9.95 |
10.01 |
9.56 |
9.59 |
17.5M |