| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.00 |
11.00 |
10.79 |
10.79 |
7,746.0K |
| 09:35 |
10.80 |
10.86 |
10.75 |
10.75 |
4,049.7K |
| 09:40 |
10.75 |
10.80 |
10.75 |
10.77 |
2,460.1K |
| 09:45 |
10.77 |
10.81 |
10.76 |
10.76 |
1,885.1K |
| 09:50 |
10.76 |
10.77 |
10.72 |
10.72 |
2,785.7K |
| 09:55 |
10.72 |
10.77 |
10.71 |
10.77 |
1,828.5K |
| 10:00 |
10.77 |
10.77 |
10.72 |
10.74 |
921.2K |
| 10:05 |
10.74 |
10.76 |
10.72 |
10.76 |
800.1K |
| 10:10 |
10.76 |
10.77 |
10.74 |
10.75 |
562.1K |
| 10:15 |
10.75 |
10.78 |
10.75 |
10.76 |
652.8K |
| 10:20 |
10.75 |
10.76 |
10.73 |
10.74 |
612.3K |
| 10:25 |
10.74 |
10.77 |
10.74 |
10.76 |
522.2K |
| 10:30 |
10.76 |
10.79 |
10.76 |
10.78 |
466.8K |
| 10:35 |
10.77 |
10.78 |
10.75 |
10.77 |
610.7K |
| 10:40 |
10.77 |
10.78 |
10.75 |
10.76 |
492.8K |
| 10:45 |
10.75 |
10.76 |
10.75 |
10.75 |
312.4K |
| 10:50 |
10.75 |
10.77 |
10.75 |
10.76 |
249.8K |
| 10:55 |
10.75 |
10.77 |
10.75 |
10.77 |
179.2K |
| 11:00 |
10.77 |
10.80 |
10.77 |
10.78 |
415.6K |
| 11:05 |
10.78 |
10.79 |
10.77 |
10.77 |
283.3K |
| 11:10 |
10.78 |
10.78 |
10.76 |
10.77 |
202.8K |
| 11:15 |
10.77 |
10.77 |
10.76 |
10.76 |
300.7K |
| 11:20 |
10.76 |
10.77 |
10.75 |
10.76 |
288.1K |
| 11:25 |
10.75 |
10.76 |
10.75 |
10.76 |
273.9K |
| 13:00 |
10.76 |
10.76 |
10.74 |
10.74 |
456.3K |
| 13:05 |
10.74 |
10.74 |
10.72 |
10.72 |
578.1K |
| 13:10 |
10.72 |
10.74 |
10.72 |
10.73 |
357.2K |
| 13:15 |
10.73 |
10.76 |
10.73 |
10.73 |
343.4K |
| 13:20 |
10.73 |
10.75 |
10.73 |
10.74 |
423.0K |
| 13:25 |
10.74 |
10.75 |
10.73 |
10.73 |
279.9K |
| 13:30 |
10.73 |
10.74 |
10.72 |
10.72 |
411.8K |
| 13:35 |
10.73 |
10.73 |
10.71 |
10.72 |
556.7K |
| 13:40 |
10.72 |
10.73 |
10.71 |
10.72 |
334.5K |
| 13:45 |
10.72 |
10.74 |
10.72 |
10.73 |
271.8K |
| 13:50 |
10.74 |
10.74 |
10.71 |
10.72 |
563.3K |
| 13:55 |
10.72 |
10.73 |
10.69 |
10.69 |
1,440.1K |
| 14:00 |
10.69 |
10.70 |
10.68 |
10.68 |
595.0K |
| 14:05 |
10.68 |
10.69 |
10.66 |
10.67 |
838.8K |
| 14:10 |
10.67 |
10.68 |
10.66 |
10.66 |
402.5K |
| 14:15 |
10.66 |
10.68 |
10.66 |
10.67 |
539.2K |
| 14:20 |
10.67 |
10.69 |
10.66 |
10.66 |
500.0K |
| 14:25 |
10.67 |
10.68 |
10.66 |
10.66 |
585.1K |
| 14:30 |
10.66 |
10.69 |
10.66 |
10.67 |
486.0K |
| 14:35 |
10.67 |
10.68 |
10.66 |
10.66 |
656.2K |
| 14:40 |
10.67 |
10.68 |
10.66 |
10.68 |
555.4K |
| 14:45 |
10.67 |
10.68 |
10.66 |
10.66 |
852.6K |
| 14:50 |
10.66 |
10.66 |
10.61 |
10.62 |
1,530.5K |
| 14:55 |
10.61 |
10.62 |
10.60 |
10.61 |
939.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.00 |
11.03 |
10.60 |
10.61 |
43.9M |
| 2025-09-25 |
10.89 |
11.24 |
10.80 |
11.06 |
73.6M |
| 2025-09-24 |
10.81 |
10.82 |
10.65 |
10.77 |
36.4M |
| 2025-09-23 |
10.66 |
10.99 |
10.44 |
10.90 |
66.6M |
| 2025-09-22 |
10.38 |
10.62 |
10.32 |
10.62 |
25.0M |
| 2025-09-19 |
10.50 |
10.62 |
10.36 |
10.40 |
27.2M |
| 2025-09-18 |
10.74 |
10.89 |
10.51 |
10.60 |
38.1M |
| 2025-09-17 |
10.90 |
10.90 |
10.71 |
10.74 |
30.8M |
| 2025-09-16 |
10.67 |
10.94 |
10.65 |
10.90 |
44.5M |
| 2025-09-15 |
10.56 |
10.76 |
10.47 |
10.70 |
35.3M |
| 2025-09-12 |
10.75 |
10.85 |
10.62 |
10.62 |
32.3M |
| 2025-09-11 |
10.59 |
10.73 |
10.46 |
10.73 |
28.3M |
| 2025-09-10 |
10.60 |
10.75 |
10.55 |
10.63 |
23.2M |
| 2025-09-09 |
10.88 |
10.90 |
10.67 |
10.69 |
39.6M |
| 2025-09-08 |
10.53 |
11.05 |
10.53 |
11.00 |
62.0M |
| 2025-09-05 |
10.65 |
10.72 |
10.39 |
10.62 |
42.2M |
| 2025-09-04 |
10.30 |
10.55 |
10.13 |
10.33 |
37.9M |
| 2025-09-03 |
10.77 |
10.84 |
10.31 |
10.39 |
38.3M |
| 2025-09-02 |
11.13 |
11.13 |
10.72 |
10.77 |
43.5M |
| 2025-09-01 |
11.02 |
11.15 |
10.95 |
11.15 |
37.6M |
| 2025-08-29 |
11.12 |
11.30 |
10.99 |
11.05 |
43.2M |
| 2025-08-28 |
11.28 |
11.42 |
10.62 |
11.05 |
80.9M |
| 2025-08-27 |
11.62 |
11.73 |
11.27 |
11.28 |
82.8M |
| 2025-08-26 |
11.67 |
11.76 |
11.56 |
11.67 |
51.9M |
| 2025-08-25 |
11.71 |
11.95 |
11.62 |
11.76 |
69.5M |
| 2025-08-22 |
11.60 |
11.72 |
11.56 |
11.71 |
53.5M |
| 2025-08-21 |
11.81 |
11.93 |
11.61 |
11.66 |
68.6M |
| 2025-08-20 |
11.80 |
11.88 |
11.56 |
11.80 |
89.3M |
| 2025-08-19 |
12.14 |
12.35 |
11.90 |
11.96 |
114.2M |
| 2025-08-18 |
11.81 |
12.11 |
11.79 |
12.11 |
126.5M |
| 2025-08-15 |
11.60 |
12.08 |
11.50 |
11.81 |
106.5M |
| 2025-08-14 |
11.88 |
12.35 |
11.60 |
11.83 |
156.4M |
| 2025-08-13 |
11.61 |
12.00 |
11.51 |
11.87 |
122.2M |
| 2025-08-12 |
11.46 |
11.70 |
11.40 |
11.61 |
88.9M |
| 2025-08-11 |
11.47 |
11.57 |
11.39 |
11.51 |
62.0M |
| 2025-08-08 |
11.26 |
11.65 |
11.23 |
11.44 |
79.2M |
| 2025-08-07 |
11.52 |
11.69 |
11.35 |
11.37 |
78.4M |
| 2025-08-06 |
11.50 |
11.70 |
11.40 |
11.61 |
91.3M |
| 2025-08-05 |
11.15 |
11.79 |
11.15 |
11.64 |
123.1M |
| 2025-08-04 |
11.15 |
11.34 |
11.05 |
11.22 |
64.5M |
| 2025-08-01 |
10.95 |
11.57 |
10.77 |
11.41 |
121.4M |
| 2025-07-31 |
10.89 |
11.15 |
10.88 |
11.04 |
58.7M |
| 2025-07-30 |
11.17 |
11.18 |
10.86 |
10.98 |
70.3M |
| 2025-07-29 |
11.22 |
11.35 |
10.95 |
11.29 |
114.3M |
| 2025-07-28 |
11.23 |
11.37 |
11.16 |
11.26 |
102.1M |
| 2025-07-25 |
11.85 |
12.40 |
11.42 |
11.43 |
193.3M |
| 2025-07-24 |
11.92 |
12.55 |
11.72 |
12.15 |
298.2M |
| 2025-07-23 |
10.95 |
11.44 |
10.88 |
11.44 |
209.4M |
| 2025-07-22 |
10.74 |
10.76 |
10.30 |
10.40 |
58.9M |
| 2025-07-21 |
10.49 |
10.63 |
10.49 |
10.61 |
47.6M |
| 2025-07-18 |
10.57 |
10.60 |
10.41 |
10.48 |
44.5M |
| 2025-07-17 |
10.55 |
10.60 |
10.51 |
10.58 |
42.3M |
| 2025-07-16 |
10.57 |
10.68 |
10.46 |
10.53 |
49.5M |
| 2025-07-15 |
10.96 |
11.05 |
10.56 |
10.62 |
74.0M |
| 2025-07-14 |
11.20 |
11.27 |
11.05 |
11.07 |
69.8M |
| 2025-07-11 |
10.93 |
11.19 |
10.84 |
11.09 |
75.6M |
| 2025-07-10 |
11.01 |
11.25 |
10.90 |
10.96 |
70.4M |
| 2025-07-09 |
11.10 |
11.48 |
11.05 |
11.10 |
102.6M |
| 2025-07-08 |
11.40 |
11.40 |
11.00 |
11.14 |
115.5M |
| 2025-07-07 |
10.75 |
11.70 |
10.69 |
11.51 |
155.6M |
| 2025-07-04 |
10.90 |
11.24 |
10.68 |
10.83 |
108.1M |
| 2025-07-03 |
11.33 |
11.58 |
11.00 |
11.02 |
142.7M |
| 2025-07-02 |
10.68 |
11.77 |
10.60 |
11.37 |
208.9M |
| 2025-07-01 |
10.54 |
11.13 |
10.50 |
10.78 |
160.4M |
| 2025-06-30 |
10.16 |
10.56 |
10.12 |
10.45 |
117.4M |
| 2025-06-27 |
10.05 |
10.29 |
9.97 |
10.14 |
76.9M |
| 2025-06-26 |
10.16 |
10.32 |
9.98 |
10.06 |
87.9M |
| 2025-06-25 |
10.29 |
10.36 |
10.02 |
10.16 |
92.2M |
| 2025-06-24 |
10.08 |
10.30 |
10.08 |
10.18 |
101.9M |
| 2025-06-23 |
9.71 |
10.28 |
9.71 |
10.24 |
113.3M |
| 2025-06-20 |
10.30 |
10.35 |
9.79 |
9.80 |
128.2M |
| 2025-06-19 |
10.77 |
11.00 |
10.25 |
10.58 |
165.0M |
| 2025-06-18 |
11.85 |
11.90 |
11.23 |
11.28 |
155.2M |
| 2025-06-17 |
11.30 |
11.84 |
11.12 |
11.83 |
216.4M |
| 2025-06-16 |
11.04 |
11.38 |
10.98 |
11.26 |
119.5M |
| 2025-06-13 |
11.08 |
11.48 |
11.01 |
11.02 |
154.8M |
| 2025-06-12 |
11.30 |
11.60 |
10.95 |
11.40 |
200.9M |
| 2025-06-11 |
11.84 |
12.16 |
11.21 |
11.23 |
225.2M |
| 2025-06-10 |
12.76 |
13.13 |
11.78 |
12.07 |
240.0M |
| 2025-06-09 |
12.90 |
13.30 |
12.44 |
13.09 |
237.8M |
| 2025-06-06 |
13.18 |
13.72 |
12.59 |
12.90 |
301.0M |
| 2025-06-05 |
11.79 |
13.39 |
11.72 |
13.06 |
324.0M |
| 2025-06-04 |
11.77 |
12.60 |
11.20 |
12.17 |
328.1M |
| 2025-06-03 |
11.33 |
11.80 |
10.71 |
11.54 |
272.0M |
| 2025-05-30 |
10.85 |
12.39 |
10.20 |
11.67 |
356.6M |
| 2025-05-29 |
10.68 |
11.86 |
10.62 |
11.33 |
345.4M |
| 2025-05-28 |
10.36 |
11.35 |
10.36 |
11.35 |
338.2M |
| 2025-05-27 |
10.15 |
11.11 |
10.13 |
10.32 |
350.9M |
| 2025-05-26 |
9.50 |
10.13 |
9.40 |
10.13 |
216.1M |
| 2025-05-23 |
8.37 |
9.21 |
8.37 |
9.21 |
177.1M |
| 2025-05-22 |
8.51 |
8.69 |
8.35 |
8.37 |
73.8M |
| 2025-05-21 |
8.85 |
9.15 |
8.70 |
8.71 |
87.8M |
| 2025-05-20 |
8.94 |
9.10 |
8.80 |
8.95 |
102.1M |
| 2025-05-19 |
8.68 |
9.06 |
8.54 |
8.96 |
111.7M |
| 2025-05-16 |
8.58 |
9.19 |
8.58 |
8.81 |
124.4M |
| 2025-05-15 |
8.45 |
8.96 |
8.33 |
8.58 |
116.9M |
| 2025-05-14 |
8.53 |
8.75 |
8.44 |
8.53 |
76.6M |
| 2025-05-13 |
8.44 |
8.75 |
8.33 |
8.63 |
99.6M |
| 2025-05-12 |
8.52 |
8.56 |
8.32 |
8.39 |
60.1M |
| 2025-05-09 |
8.60 |
8.70 |
8.36 |
8.45 |
81.4M |
| 2025-05-08 |
8.39 |
8.77 |
8.30 |
8.63 |
135.2M |
| 2025-05-07 |
8.40 |
8.69 |
8.32 |
8.39 |
166.7M |
| 2025-05-06 |
7.71 |
8.36 |
7.71 |
8.36 |
71.4M |
| 2025-04-30 |
7.56 |
7.86 |
7.48 |
7.60 |
62.3M |
| 2025-04-29 |
7.60 |
7.67 |
7.39 |
7.47 |
61.4M |
| 2025-04-28 |
7.73 |
8.01 |
7.72 |
7.72 |
87.4M |
| 2025-04-25 |
7.65 |
7.71 |
7.45 |
7.55 |
45.9M |
| 2025-04-24 |
7.72 |
7.75 |
7.53 |
7.62 |
58.8M |
| 2025-04-23 |
7.55 |
7.95 |
7.53 |
7.84 |
85.6M |
| 2025-04-22 |
7.67 |
7.70 |
7.42 |
7.48 |
54.6M |
| 2025-04-21 |
7.58 |
7.69 |
7.45 |
7.67 |
49.2M |
| 2025-04-18 |
7.77 |
7.97 |
7.50 |
7.57 |
68.4M |
| 2025-04-17 |
7.82 |
8.10 |
7.72 |
7.85 |
77.7M |
| 2025-04-16 |
8.25 |
8.29 |
7.70 |
7.87 |
94.8M |
| 2025-04-15 |
7.93 |
8.62 |
7.83 |
8.20 |
163.1M |
| 2025-04-14 |
7.40 |
7.92 |
7.40 |
7.92 |
66.5M |
| 2025-04-11 |
7.10 |
7.34 |
7.06 |
7.20 |
70.3M |
| 2025-04-10 |
7.22 |
7.46 |
7.10 |
7.28 |
96.8M |
| 2025-04-09 |
6.96 |
7.50 |
6.50 |
7.07 |
120.6M |
| 2025-04-08 |
7.24 |
7.66 |
7.22 |
7.22 |
120.9M |
| 2025-04-07 |
8.02 |
8.21 |
8.02 |
8.02 |
36.1M |
| 2025-04-03 |
9.08 |
9.48 |
8.79 |
8.91 |
158.7M |
| 2025-04-02 |
8.80 |
9.59 |
8.72 |
9.44 |
215.2M |
| 2025-04-01 |
8.30 |
9.39 |
8.25 |
9.16 |
199.2M |
| 2025-03-31 |
8.68 |
9.30 |
8.51 |
8.54 |
221.3M |
| 2025-03-28 |
8.26 |
8.92 |
8.26 |
8.92 |
206.5M |
| 2025-03-27 |
8.43 |
8.48 |
8.08 |
8.11 |
106.9M |
| 2025-03-26 |
8.53 |
9.04 |
8.38 |
8.64 |
175.3M |
| 2025-03-25 |
7.70 |
8.61 |
7.62 |
8.61 |
128.3M |
| 2025-03-24 |
7.91 |
8.22 |
7.52 |
7.83 |
97.0M |
| 2025-03-21 |
7.76 |
8.15 |
7.74 |
7.90 |
107.1M |
| 2025-03-20 |
7.74 |
7.85 |
7.67 |
7.75 |
39.3M |
| 2025-03-19 |
7.64 |
7.83 |
7.57 |
7.73 |
34.6M |
| 2025-03-18 |
7.70 |
7.89 |
7.63 |
7.67 |
27.6M |
| 2025-03-17 |
7.58 |
7.85 |
7.58 |
7.68 |
41.5M |
| 2025-03-14 |
7.50 |
7.58 |
7.33 |
7.56 |
29.7M |
| 2025-03-13 |
7.72 |
7.77 |
7.43 |
7.53 |
36.3M |
| 2025-03-12 |
7.55 |
7.85 |
7.52 |
7.76 |
49.5M |
| 2025-03-11 |
7.64 |
7.66 |
7.41 |
7.57 |
39.8M |
| 2025-03-10 |
7.77 |
7.79 |
7.66 |
7.74 |
31.2M |
| 2025-03-07 |
7.61 |
7.80 |
7.55 |
7.73 |
41.4M |
| 2025-03-06 |
7.64 |
7.75 |
7.60 |
7.68 |
39.4M |
| 2025-03-05 |
7.61 |
7.70 |
7.47 |
7.63 |
30.0M |
| 2025-03-04 |
7.43 |
7.80 |
7.35 |
7.62 |
38.3M |
| 2025-03-03 |
7.40 |
7.57 |
7.34 |
7.42 |
34.8M |
| 2025-02-28 |
7.78 |
7.94 |
7.36 |
7.40 |
57.4M |
| 2025-02-27 |
7.87 |
7.98 |
7.72 |
7.82 |
74.8M |
| 2025-02-26 |
7.66 |
7.80 |
7.53 |
7.68 |
45.8M |
| 2025-02-25 |
7.61 |
7.70 |
7.53 |
7.60 |
44.1M |
| 2025-02-24 |
7.88 |
7.95 |
7.69 |
7.74 |
64.9M |
| 2025-02-21 |
7.72 |
7.89 |
7.66 |
7.79 |
80.9M |
| 2025-02-20 |
7.52 |
7.62 |
7.44 |
7.58 |
49.3M |
| 2025-02-19 |
7.31 |
7.54 |
7.30 |
7.51 |
46.6M |
| 2025-02-18 |
7.64 |
7.69 |
7.30 |
7.34 |
70.9M |
| 2025-02-17 |
7.50 |
7.64 |
7.46 |
7.60 |
80.3M |
| 2025-02-14 |
7.51 |
7.54 |
7.30 |
7.38 |
51.8M |
| 2025-02-13 |
7.69 |
7.81 |
7.42 |
7.44 |
99.9M |
| 2025-02-12 |
7.09 |
7.71 |
7.03 |
7.71 |
97.4M |
| 2025-02-11 |
7.01 |
7.08 |
6.88 |
7.01 |
28.7M |
| 2025-02-10 |
7.00 |
7.05 |
6.95 |
7.02 |
32.9M |
| 2025-02-07 |
7.02 |
7.11 |
6.90 |
7.01 |
46.5M |
| 2025-02-06 |
6.80 |
7.03 |
6.71 |
7.02 |
39.1M |
| 2025-02-05 |
6.74 |
6.81 |
6.64 |
6.79 |
21.6M |
| 2025-01-27 |
6.79 |
6.83 |
6.68 |
6.71 |
23.9M |
| 2025-01-24 |
6.67 |
6.76 |
6.58 |
6.75 |
21.9M |
| 2025-01-23 |
6.82 |
6.91 |
6.68 |
6.68 |
29.2M |
| 2025-01-22 |
6.88 |
6.98 |
6.70 |
6.72 |
29.5M |
| 2025-01-21 |
6.90 |
6.98 |
6.75 |
6.84 |
33.9M |
| 2025-01-20 |
6.75 |
6.92 |
6.64 |
6.84 |
43.8M |
| 2025-01-17 |
6.59 |
6.63 |
6.50 |
6.57 |
18.2M |
| 2025-01-16 |
6.67 |
6.76 |
6.53 |
6.64 |
28.7M |
| 2025-01-15 |
6.71 |
6.75 |
6.51 |
6.61 |
34.9M |
| 2025-01-14 |
6.35 |
6.80 |
6.30 |
6.65 |
47.3M |
| 2025-01-13 |
6.20 |
6.26 |
6.04 |
6.25 |
26.3M |
| 2025-01-10 |
6.53 |
6.59 |
6.28 |
6.29 |
32.7M |
| 2025-01-09 |
6.53 |
6.72 |
6.53 |
6.60 |
33.4M |
| 2025-01-08 |
6.60 |
6.69 |
6.38 |
6.58 |
46.0M |
| 2025-01-07 |
6.21 |
6.70 |
6.15 |
6.59 |
65.9M |
| 2025-01-06 |
6.16 |
6.29 |
5.94 |
6.15 |
30.2M |
| 2025-01-03 |
6.68 |
6.69 |
6.14 |
6.17 |
49.5M |
| 2025-01-02 |
6.60 |
6.91 |
6.52 |
6.59 |
58.5M |