11.26
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 | 9.26 | 9.26 | 9.26 | 9.26 | 660.2K |
| 09:35 | 9.26 | 9.26 | 9.26 | 9.26 | 29.4K |
| 09:40 | 9.26 | 9.26 | 9.26 | 9.26 | 10.4K |
| 09:45 | 9.26 | 9.26 | 9.26 | 9.26 | 0.4K |
| 09:50 | 9.26 | 9.26 | 9.26 | 9.26 | 5.2K |
| 09:55 | 9.26 | 9.26 | 9.26 | 9.26 | 1.2K |
| 10:00 | 9.26 | 9.26 | 9.26 | 9.26 | 3.7K |
| 10:05 | 9.26 | 9.26 | 9.26 | 9.26 | 8.9K |
| 10:15 | 9.26 | 9.26 | 9.26 | 9.26 | 0.3K |
| 10:20 | 9.26 | 9.26 | 9.26 | 9.26 | 1.2K |
| 10:25 | 9.26 | 9.26 | 9.26 | 9.26 | 0.8K |
| 10:30 | 9.26 | 9.26 | 9.26 | 9.26 | 2.5K |
| 10:35 | 9.26 | 9.26 | 9.26 | 9.26 | 2.4K |
| 10:40 | 9.26 | 9.26 | 9.26 | 9.26 | 0.1K |
| 10:45 | 9.26 | 9.26 | 9.26 | 9.26 | 3.0K |
| 10:50 | 9.26 | 9.26 | 9.26 | 9.26 | 1.5K |
| 10:55 | 9.26 | 9.26 | 9.26 | 9.26 | 0.6K |
| 11:20 | 9.26 | 9.26 | 9.26 | 9.26 | 3.1K |
| 13:00 | 9.26 | 9.26 | 9.26 | 9.26 | 0.7K |
| 13:05 | 9.26 | 9.26 | 9.26 | 9.26 | 0.1K |
| 13:10 | 9.26 | 9.26 | 9.26 | 9.26 | 0.1K |
| 13:15 | 9.26 | 9.26 | 9.26 | 9.26 | 0.6K |
| 13:25 | 9.26 | 9.26 | 9.26 | 9.26 | 0.2K |
| 13:30 | 9.26 | 9.26 | 9.26 | 9.26 | 3.1K |
| 13:45 | 9.26 | 9.26 | 9.26 | 9.26 | 1.7K |
| 13:50 | 9.26 | 9.26 | 9.26 | 9.26 | 1.0K |
| 14:00 | 9.26 | 9.26 | 9.26 | 9.26 | 0.2K |
| 14:10 | 9.26 | 9.26 | 9.26 | 9.26 | 0.1K |
| 14:15 | 9.26 | 9.26 | 9.26 | 9.26 | 0.6K |
| 14:20 | 9.26 | 9.26 | 9.26 | 9.26 | 0.1K |
| 14:25 | 9.26 | 9.26 | 9.26 | 9.26 | 0.3K |
| 14:30 | 9.26 | 9.26 | 9.26 | 9.26 | 0.2K |
| 14:45 | 9.26 | 9.26 | 9.26 | 9.26 | 4.5K |
| 14:50 | 9.26 | 9.26 | 9.26 | 9.26 | 4.2K |
| 14:55 | 9.26 | 9.26 | 9.26 | 9.26 | 0.6K |
| 15:40 | 9.26 | 9.26 | 9.26 | 9.26 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.91 | 11.26 | 10.51 | 11.26 | 27.9M |
| 2025-09-25 | 10.72 | 10.72 | 10.47 | 10.72 | 17.3M |
| 2025-09-24 | 10.21 | 10.21 | 10.03 | 10.21 | 12.6M |
| 2025-09-23 | 9.72 | 9.72 | 9.72 | 9.72 | 0.4M |
| 2025-09-22 | 9.26 | 9.26 | 9.26 | 9.26 | 0.8M |
| 2025-09-19 | 9.49 | 9.49 | 8.59 | 8.82 | 50.2M |
| 2025-09-18 | 9.04 | 9.04 | 9.04 | 9.04 | 0.4M |
| 2025-09-17 | 8.61 | 8.61 | 8.61 | 8.61 | 0.4M |
| 2025-09-16 | 8.20 | 8.20 | 8.20 | 8.20 | 1.2M |
| 2025-09-15 | 7.81 | 7.81 | 7.77 | 7.81 | 10.1M |
| 2025-09-12 | 7.44 | 7.44 | 7.44 | 7.44 | 6.8M |
| 2025-09-11 | 7.09 | 7.09 | 7.09 | 7.09 | 0.8M |
| 2025-09-10 | 6.75 | 6.75 | 6.75 | 6.75 | 0.5M |
| 2025-09-09 | 6.43 | 6.43 | 6.43 | 6.43 | 0.7M |
| 2025-09-08 | 5.73 | 6.12 | 5.73 | 6.12 | 11.5M |
| 2025-09-05 | 5.83 | 5.83 | 5.83 | 5.83 | 2.0M |
| 2025-09-04 | 6.14 | 6.14 | 6.14 | 6.14 | 1.7M |
| 2025-09-03 | 6.72 | 6.80 | 6.46 | 6.46 | 12.1M |
| 2025-09-02 | 6.63 | 6.95 | 6.39 | 6.80 | 11.9M |
| 2025-09-01 | 6.68 | 6.80 | 6.63 | 6.63 | 13.5M |
| 2025-08-29 | 7.20 | 7.41 | 6.89 | 6.98 | 14.0M |
| 2025-08-28 | 7.36 | 7.56 | 7.20 | 7.25 | 14.0M |
| 2025-08-27 | 7.18 | 7.64 | 7.18 | 7.55 | 18.3M |
| 2025-08-26 | 7.30 | 7.48 | 7.19 | 7.28 | 11.1M |
| 2025-08-25 | 7.50 | 7.55 | 7.28 | 7.36 | 16.6M |
| 2025-08-22 | 7.85 | 7.95 | 7.52 | 7.66 | 13.1M |
| 2025-08-21 | 7.79 | 8.03 | 7.69 | 7.75 | 16.1M |
| 2025-08-20 | 7.30 | 7.67 | 7.30 | 7.67 | 17.2M |
| 2025-08-19 | 6.85 | 7.30 | 6.80 | 7.30 | 16.2M |
| 2025-08-18 | 6.91 | 7.00 | 6.62 | 6.95 | 20.5M |
| 2025-08-15 | 6.61 | 6.91 | 6.37 | 6.91 | 22.7M |
| 2025-08-14 | 6.78 | 6.97 | 6.56 | 6.58 | 18.2M |
| 2025-08-13 | 6.90 | 6.98 | 6.65 | 6.65 | 19.8M |
| 2025-08-12 | 6.96 | 7.14 | 6.83 | 7.00 | 17.5M |
| 2025-08-11 | 7.51 | 7.66 | 6.96 | 7.08 | 37.2M |
| 2025-08-08 | 7.01 | 7.33 | 6.98 | 7.33 | 19.4M |
| 2025-08-07 | 6.83 | 7.00 | 6.58 | 6.98 | 25.0M |
| 2025-08-06 | 6.78 | 7.09 | 6.78 | 6.78 | 28.9M |
| 2025-08-05 | 6.87 | 7.14 | 6.50 | 7.14 | 28.5M |
| 2025-08-04 | 6.65 | 7.00 | 6.65 | 6.80 | 25.0M |
| 2025-08-01 | 6.57 | 6.67 | 6.46 | 6.67 | 21.6M |
| 2025-07-31 | 6.16 | 6.35 | 6.11 | 6.35 | 8.8M |
| 2025-07-30 | 6.18 | 6.35 | 5.97 | 6.05 | 16.9M |
| 2025-07-29 | 6.19 | 6.26 | 5.95 | 6.21 | 25.1M |
| 2025-07-28 | 5.60 | 5.96 | 5.59 | 5.96 | 7.6M |
| 2025-07-25 | 5.66 | 5.74 | 5.53 | 5.68 | 25.2M |
| 2025-07-24 | 5.26 | 5.47 | 5.24 | 5.47 | 9.3M |
| 2025-07-23 | 5.33 | 5.39 | 5.15 | 5.21 | 18.1M |
| 2025-07-22 | 5.40 | 5.46 | 5.23 | 5.33 | 28.9M |
| 2025-07-21 | 5.71 | 5.78 | 5.50 | 5.50 | 12.9M |
| 2025-07-18 | 5.65 | 5.79 | 5.42 | 5.79 | 29.9M |
| 2025-07-17 | 5.39 | 5.51 | 5.27 | 5.51 | 28.3M |
| 2025-07-16 | 5.03 | 5.25 | 5.03 | 5.25 | 13.6M |
| 2025-07-15 | 5.06 | 5.09 | 4.88 | 5.00 | 24.6M |
| 2025-07-14 | 5.34 | 5.34 | 4.86 | 4.96 | 49.3M |
| 2025-07-11 | 4.88 | 5.09 | 4.79 | 5.09 | 15.7M |
| 2025-07-10 | 4.80 | 4.96 | 4.75 | 4.85 | 18.0M |
| 2025-07-09 | 4.65 | 4.82 | 4.54 | 4.82 | 21.5M |
| 2025-07-08 | 4.55 | 4.59 | 4.50 | 4.59 | 17.5M |
| 2025-07-07 | 4.23 | 4.37 | 4.23 | 4.37 | 4.4M |
| 2025-07-04 | 4.33 | 4.39 | 4.11 | 4.16 | 12.6M |
| 2025-07-03 | 4.35 | 4.41 | 4.24 | 4.33 | 7.6M |
| 2025-07-02 | 4.24 | 4.38 | 4.24 | 4.33 | 7.8M |
| 2025-07-01 | 4.41 | 4.44 | 4.27 | 4.27 | 8.9M |
| 2025-06-30 | 4.50 | 4.56 | 4.38 | 4.41 | 8.4M |
| 2025-06-27 | 4.50 | 4.61 | 4.45 | 4.53 | 6.2M |
| 2025-06-26 | 4.42 | 4.50 | 4.32 | 4.49 | 8.4M |
| 2025-06-25 | 4.67 | 4.74 | 4.42 | 4.42 | 14.4M |
| 2025-06-24 | 4.37 | 4.59 | 4.37 | 4.59 | 9.5M |
| 2025-06-23 | 4.21 | 4.40 | 4.12 | 4.37 | 8.2M |
| 2025-06-20 | 4.46 | 4.57 | 4.28 | 4.30 | 13.5M |
| 2025-06-19 | 4.52 | 4.73 | 4.48 | 4.50 | 10.8M |
| 2025-06-18 | 4.58 | 4.60 | 4.47 | 4.54 | 8.1M |
| 2025-06-17 | 4.68 | 4.72 | 4.47 | 4.61 | 14.2M |
| 2025-06-16 | 4.68 | 4.79 | 4.63 | 4.68 | 10.4M |
| 2025-06-13 | 4.75 | 4.81 | 4.58 | 4.68 | 12.5M |
| 2025-06-12 | 4.91 | 4.93 | 4.68 | 4.68 | 22.3M |
| 2025-06-11 | 5.00 | 5.17 | 4.92 | 4.93 | 16.7M |
| 2025-06-10 | 5.13 | 5.23 | 4.88 | 5.06 | 19.3M |
| 2025-06-09 | 5.22 | 5.32 | 5.07 | 5.09 | 18.5M |
| 2025-06-06 | 4.83 | 5.12 | 4.83 | 5.12 | 16.7M |
| 2025-06-05 | 4.75 | 5.00 | 4.68 | 4.88 | 23.9M |
| 2025-06-04 | 4.65 | 4.83 | 4.65 | 4.83 | 28.3M |
| 2025-06-03 | 4.71 | 4.75 | 4.54 | 4.60 | 18.6M |
| 2025-05-30 | 4.75 | 4.89 | 4.66 | 4.76 | 19.6M |
| 2025-05-29 | 4.76 | 4.95 | 4.59 | 4.79 | 23.6M |
| 2025-05-28 | 5.13 | 5.14 | 4.78 | 4.78 | 17.3M |
| 2025-05-27 | 5.35 | 5.37 | 5.03 | 5.03 | 27.9M |
| 2025-05-26 | 5.30 | 5.48 | 5.10 | 5.29 | 25.3M |
| 2025-05-23 | 4.99 | 5.26 | 4.99 | 5.26 | 19.4M |
| 2025-05-22 | 5.15 | 5.42 | 5.01 | 5.01 | 39.6M |
| 2025-05-21 | 5.13 | 5.27 | 5.10 | 5.27 | 7.6M |
| 2025-05-20 | 4.87 | 5.02 | 4.80 | 5.02 | 15.0M |
| 2025-05-19 | 4.60 | 4.78 | 4.50 | 4.78 | 28.7M |
| 2025-05-16 | 4.79 | 4.79 | 4.42 | 4.55 | 54.0M |
| 2025-05-15 | 4.45 | 4.56 | 4.37 | 4.56 | 11.0M |
| 2025-05-14 | 4.14 | 4.34 | 4.00 | 4.34 | 33.7M |
| 2025-05-13 | 4.46 | 4.46 | 4.04 | 4.13 | 68.5M |
| 2025-05-12 | 4.25 | 4.25 | 4.06 | 4.25 | 42.8M |
| 2025-05-09 | 4.06 | 4.06 | 4.01 | 4.05 | 23.1M |
| 2025-05-08 | 3.87 | 3.87 | 3.87 | 3.87 | 4.0M |
| 2025-05-07 | 3.69 | 3.69 | 3.69 | 3.69 | 1.2M |
| 2025-05-06 | 3.51 | 3.51 | 3.51 | 3.51 | 3.1M |
| 2025-04-30 | 3.02 | 3.34 | 3.02 | 3.34 | 57.2M |
| 2025-04-28 | 2.60 | 3.18 | 2.60 | 3.18 | 62.3M |
| 2025-04-25 | 2.62 | 2.89 | 2.62 | 2.89 | 39.1M |
| 2025-04-24 | 2.79 | 2.79 | 2.63 | 2.63 | 18.2M |
| 2025-04-23 | 2.94 | 2.94 | 2.77 | 2.79 | 28.2M |
| 2025-04-22 | 2.69 | 2.96 | 2.54 | 2.96 | 28.7M |
| 2025-04-21 | 2.71 | 2.75 | 2.62 | 2.69 | 10.1M |
| 2025-04-18 | 2.73 | 2.74 | 2.67 | 2.71 | 9.7M |
| 2025-04-17 | 2.75 | 2.78 | 2.72 | 2.75 | 9.9M |
| 2025-04-16 | 2.78 | 2.87 | 2.72 | 2.75 | 13.4M |
| 2025-04-15 | 2.80 | 2.95 | 2.73 | 2.83 | 16.8M |
| 2025-04-14 | 2.73 | 2.84 | 2.68 | 2.80 | 18.6M |
| 2025-04-11 | 2.57 | 2.80 | 2.57 | 2.71 | 22.6M |
| 2025-04-10 | 2.50 | 2.65 | 2.50 | 2.61 | 13.9M |
| 2025-04-09 | 2.38 | 2.54 | 2.21 | 2.49 | 19.2M |
| 2025-04-08 | 2.63 | 2.65 | 2.37 | 2.45 | 27.0M |
| 2025-04-07 | 2.75 | 2.75 | 2.63 | 2.63 | 8.9M |
| 2025-04-03 | 2.90 | 2.96 | 2.86 | 2.92 | 14.4M |
| 2025-04-02 | 2.97 | 2.97 | 2.87 | 2.94 | 10.6M |
| 2025-04-01 | 2.86 | 2.98 | 2.86 | 2.92 | 12.7M |
| 2025-03-31 | 2.98 | 2.99 | 2.83 | 2.85 | 15.3M |
| 2025-03-28 | 3.13 | 3.14 | 2.98 | 3.00 | 17.0M |
| 2025-03-27 | 3.09 | 3.17 | 3.03 | 3.12 | 21.4M |
| 2025-03-26 | 2.87 | 3.12 | 2.87 | 3.09 | 33.1M |
| 2025-03-25 | 2.81 | 2.97 | 2.77 | 2.92 | 20.3M |
| 2025-03-24 | 2.94 | 2.96 | 2.78 | 2.81 | 23.9M |
| 2025-03-21 | 3.07 | 3.10 | 2.96 | 2.98 | 26.9M |
| 2025-03-20 | 3.06 | 3.26 | 3.06 | 3.08 | 38.9M |
| 2025-03-19 | 2.98 | 3.03 | 2.96 | 3.02 | 15.3M |
| 2025-03-18 | 3.00 | 3.03 | 2.95 | 2.98 | 19.1M |
| 2025-03-17 | 2.95 | 3.05 | 2.95 | 2.98 | 25.1M |
| 2025-03-14 | 2.97 | 2.98 | 2.89 | 2.96 | 20.3M |
| 2025-03-13 | 3.08 | 3.08 | 2.91 | 2.98 | 23.6M |
| 2025-03-12 | 3.18 | 3.20 | 3.08 | 3.08 | 23.4M |
| 2025-03-11 | 3.19 | 3.22 | 3.10 | 3.18 | 16.4M |
| 2025-03-10 | 3.17 | 3.26 | 3.16 | 3.21 | 20.6M |
| 2025-03-07 | 3.18 | 3.25 | 3.14 | 3.14 | 13.7M |
| 2025-03-06 | 3.13 | 3.25 | 3.10 | 3.20 | 21.4M |
| 2025-03-05 | 3.18 | 3.19 | 3.07 | 3.13 | 14.5M |
| 2025-03-04 | 3.13 | 3.20 | 3.08 | 3.18 | 12.3M |
| 2025-03-03 | 3.11 | 3.20 | 3.10 | 3.13 | 12.9M |
| 2025-02-28 | 3.17 | 3.20 | 3.11 | 3.11 | 13.1M |
| 2025-02-27 | 3.18 | 3.22 | 3.10 | 3.17 | 15.0M |
| 2025-02-26 | 3.12 | 3.21 | 3.11 | 3.19 | 13.3M |
| 2025-02-25 | 3.09 | 3.19 | 3.09 | 3.13 | 13.6M |
| 2025-02-24 | 3.11 | 3.19 | 3.05 | 3.13 | 14.5M |
| 2025-02-21 | 3.17 | 3.20 | 3.08 | 3.11 | 16.0M |
| 2025-02-20 | 3.15 | 3.17 | 3.12 | 3.17 | 11.6M |
| 2025-02-19 | 3.22 | 3.26 | 3.11 | 3.15 | 19.2M |
| 2025-02-18 | 3.27 | 3.30 | 3.18 | 3.19 | 24.1M |
| 2025-02-17 | 3.03 | 3.30 | 3.02 | 3.22 | 28.5M |
| 2025-02-14 | 3.07 | 3.09 | 2.99 | 3.00 | 17.7M |
| 2025-02-13 | 3.14 | 3.15 | 3.07 | 3.08 | 12.0M |
| 2025-02-12 | 3.19 | 3.22 | 3.07 | 3.12 | 16.8M |
| 2025-02-11 | 3.21 | 3.23 | 3.13 | 3.18 | 15.2M |
| 2025-02-10 | 3.12 | 3.22 | 3.05 | 3.20 | 20.5M |
| 2025-02-07 | 3.01 | 3.06 | 2.96 | 3.03 | 19.5M |
| 2025-02-06 | 3.02 | 3.04 | 2.92 | 2.96 | 23.4M |
| 2025-02-05 | 2.86 | 3.06 | 2.84 | 2.99 | 19.3M |
| 2025-01-27 | 2.76 | 2.89 | 2.76 | 2.86 | 21.6M |
| 2025-01-24 | 2.76 | 2.80 | 2.71 | 2.76 | 17.0M |
| 2025-01-23 | 2.79 | 2.89 | 2.73 | 2.74 | 26.6M |
| 2025-01-22 | 2.78 | 2.80 | 2.68 | 2.76 | 30.0M |
| 2025-01-21 | 2.78 | 2.95 | 2.78 | 2.89 | 56.0M |
| 2025-01-20 | 3.09 | 3.09 | 3.09 | 3.09 | 5.1M |
| 2025-01-17 | 3.48 | 3.53 | 3.42 | 3.43 | 11.9M |
| 2025-01-16 | 3.44 | 3.51 | 3.43 | 3.51 | 18.4M |
| 2025-01-15 | 3.50 | 3.58 | 3.40 | 3.43 | 31.0M |
| 2025-01-14 | 3.13 | 3.43 | 3.13 | 3.43 | 7.4M |
| 2025-01-13 | 3.05 | 3.16 | 2.96 | 3.12 | 12.1M |
| 2025-01-10 | 3.24 | 3.25 | 3.04 | 3.05 | 13.4M |
| 2025-01-09 | 3.16 | 3.24 | 3.14 | 3.20 | 12.9M |
| 2025-01-08 | 3.19 | 3.23 | 3.07 | 3.18 | 13.8M |
| 2025-01-07 | 3.10 | 3.19 | 3.06 | 3.19 | 15.9M |
| 2025-01-06 | 3.11 | 3.13 | 2.91 | 3.08 | 16.5M |
| 2025-01-03 | 3.42 | 3.43 | 3.13 | 3.14 | 21.9M |
| 2025-01-02 | 3.43 | 3.54 | 3.38 | 3.41 | 13.8M |