| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
9.92 |
10.05 |
9.83 |
10.02 |
3,668.2K |
| 09:35 |
10.03 |
10.06 |
9.97 |
10.01 |
2,641.7K |
| 09:40 |
10.01 |
10.05 |
9.98 |
10.00 |
2,007.2K |
| 09:45 |
9.99 |
10.00 |
9.88 |
9.89 |
1,777.4K |
| 09:50 |
9.88 |
9.89 |
9.81 |
9.82 |
2,209.0K |
| 09:55 |
9.82 |
9.94 |
9.81 |
9.93 |
1,904.5K |
| 10:00 |
9.92 |
9.95 |
9.86 |
9.91 |
903.7K |
| 10:05 |
9.90 |
9.91 |
9.86 |
9.89 |
808.2K |
| 10:10 |
9.89 |
9.89 |
9.81 |
9.83 |
928.0K |
| 10:15 |
9.83 |
9.85 |
9.77 |
9.81 |
1,470.5K |
| 10:20 |
9.81 |
9.81 |
9.75 |
9.79 |
1,140.5K |
| 10:25 |
9.78 |
9.81 |
9.77 |
9.78 |
808.7K |
| 10:30 |
9.80 |
9.85 |
9.78 |
9.85 |
615.0K |
| 10:35 |
9.84 |
9.85 |
9.78 |
9.81 |
499.1K |
| 10:40 |
9.83 |
9.85 |
9.81 |
9.84 |
496.2K |
| 10:45 |
9.85 |
9.89 |
9.81 |
9.89 |
538.7K |
| 10:50 |
9.88 |
9.90 |
9.85 |
9.86 |
461.1K |
| 10:55 |
9.86 |
9.91 |
9.86 |
9.91 |
419.7K |
| 11:00 |
9.91 |
10.01 |
9.91 |
10.01 |
1,544.6K |
| 11:05 |
10.02 |
10.03 |
9.94 |
9.96 |
1,181.8K |
| 11:10 |
9.95 |
9.97 |
9.92 |
9.97 |
696.1K |
| 11:15 |
9.96 |
9.97 |
9.91 |
9.92 |
468.8K |
| 11:20 |
9.92 |
9.94 |
9.89 |
9.90 |
372.9K |
| 11:25 |
9.89 |
9.90 |
9.86 |
9.88 |
249.9K |
| 13:00 |
9.86 |
9.89 |
9.86 |
9.87 |
532.6K |
| 13:05 |
9.87 |
9.87 |
9.85 |
9.87 |
200.5K |
| 13:10 |
9.86 |
9.88 |
9.85 |
9.88 |
361.9K |
| 13:15 |
9.88 |
9.90 |
9.87 |
9.89 |
395.4K |
| 13:20 |
9.90 |
9.91 |
9.88 |
9.89 |
317.9K |
| 13:25 |
9.89 |
9.91 |
9.87 |
9.91 |
396.1K |
| 13:30 |
9.91 |
9.92 |
9.85 |
9.85 |
286.7K |
| 13:35 |
9.86 |
9.87 |
9.84 |
9.85 |
317.9K |
| 13:40 |
9.85 |
9.86 |
9.83 |
9.84 |
521.4K |
| 13:45 |
9.84 |
9.98 |
9.83 |
9.98 |
973.8K |
| 13:50 |
9.97 |
10.03 |
9.94 |
9.97 |
2,272.6K |
| 13:55 |
9.96 |
9.97 |
9.89 |
9.92 |
796.7K |
| 14:00 |
9.92 |
9.98 |
9.92 |
9.94 |
696.5K |
| 14:05 |
9.95 |
9.96 |
9.91 |
9.92 |
537.5K |
| 14:10 |
9.92 |
9.93 |
9.88 |
9.88 |
786.0K |
| 14:15 |
9.88 |
9.91 |
9.87 |
9.89 |
673.0K |
| 14:20 |
9.89 |
9.92 |
9.86 |
9.88 |
379.5K |
| 14:25 |
9.88 |
9.88 |
9.83 |
9.84 |
1,174.0K |
| 14:30 |
9.84 |
9.87 |
9.81 |
9.82 |
913.1K |
| 14:35 |
9.84 |
9.85 |
9.81 |
9.83 |
819.3K |
| 14:40 |
9.82 |
9.90 |
9.82 |
9.89 |
949.1K |
| 14:45 |
9.88 |
9.89 |
9.86 |
9.86 |
687.7K |
| 14:50 |
9.87 |
9.89 |
9.86 |
9.88 |
1,150.6K |
| 14:55 |
9.88 |
9.90 |
9.86 |
9.88 |
578.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
10.03 |
10.25 |
9.89 |
9.92 |
43.8M |
| 2025-09-29 |
9.85 |
9.97 |
9.77 |
9.96 |
35.0M |
| 2025-09-26 |
9.93 |
10.06 |
9.75 |
9.84 |
45.1M |
| 2025-09-25 |
10.02 |
10.24 |
9.90 |
9.93 |
57.8M |
| 2025-09-24 |
9.58 |
10.40 |
9.55 |
10.20 |
106.6M |
| 2025-09-23 |
9.50 |
9.77 |
9.11 |
9.71 |
63.3M |
| 2025-09-22 |
9.53 |
9.71 |
9.38 |
9.61 |
50.5M |
| 2025-09-19 |
9.76 |
9.97 |
9.50 |
9.55 |
72.0M |
| 2025-09-18 |
9.48 |
10.40 |
9.35 |
9.95 |
142.7M |
| 2025-09-17 |
8.44 |
10.14 |
8.40 |
9.49 |
138.1M |
| 2025-09-16 |
8.40 |
8.47 |
8.28 |
8.45 |
15.9M |
| 2025-09-15 |
8.67 |
8.72 |
8.41 |
8.41 |
18.0M |
| 2025-09-12 |
8.40 |
8.67 |
8.35 |
8.54 |
23.6M |
| 2025-09-11 |
8.14 |
8.46 |
7.99 |
8.40 |
26.3M |
| 2025-09-10 |
8.42 |
8.49 |
8.26 |
8.33 |
13.6M |
| 2025-09-09 |
8.63 |
8.63 |
8.37 |
8.41 |
18.7M |
| 2025-09-08 |
8.62 |
8.73 |
8.45 |
8.70 |
22.3M |
| 2025-09-05 |
8.32 |
8.65 |
8.27 |
8.62 |
21.9M |
| 2025-09-04 |
8.63 |
8.76 |
8.11 |
8.25 |
26.6M |
| 2025-09-03 |
8.70 |
8.87 |
8.43 |
8.54 |
23.9M |
| 2025-09-02 |
9.05 |
9.05 |
8.62 |
8.66 |
29.5M |
| 2025-09-01 |
9.05 |
9.23 |
8.91 |
9.05 |
30.3M |
| 2025-08-29 |
9.10 |
9.10 |
8.81 |
8.89 |
27.8M |
| 2025-08-28 |
8.76 |
9.08 |
8.70 |
9.08 |
40.9M |
| 2025-08-27 |
8.96 |
9.17 |
8.74 |
8.74 |
40.6M |
| 2025-08-26 |
8.93 |
9.08 |
8.89 |
8.99 |
25.9M |
| 2025-08-25 |
9.38 |
9.45 |
8.96 |
9.03 |
47.6M |
| 2025-08-22 |
8.71 |
9.28 |
8.67 |
9.14 |
55.7M |
| 2025-08-21 |
8.64 |
8.82 |
8.56 |
8.71 |
26.8M |
| 2025-08-20 |
8.56 |
8.69 |
8.41 |
8.67 |
23.4M |
| 2025-08-19 |
8.79 |
8.79 |
8.56 |
8.61 |
23.0M |
| 2025-08-18 |
8.60 |
8.93 |
8.56 |
8.76 |
35.9M |
| 2025-08-15 |
8.35 |
8.68 |
8.33 |
8.57 |
25.3M |
| 2025-08-14 |
8.74 |
8.79 |
8.33 |
8.37 |
32.7M |
| 2025-08-13 |
8.44 |
8.97 |
8.39 |
8.66 |
46.8M |
| 2025-08-12 |
8.08 |
8.60 |
8.06 |
8.45 |
43.5M |
| 2025-08-11 |
8.00 |
8.16 |
8.00 |
8.09 |
13.4M |
| 2025-08-08 |
8.13 |
8.13 |
7.97 |
7.98 |
15.9M |
| 2025-08-07 |
7.96 |
8.26 |
7.88 |
8.16 |
31.0M |
| 2025-08-06 |
7.87 |
7.98 |
7.83 |
7.95 |
10.4M |
| 2025-08-05 |
7.85 |
7.89 |
7.81 |
7.87 |
8.8M |
| 2025-08-04 |
7.72 |
7.85 |
7.70 |
7.85 |
9.4M |
| 2025-08-01 |
7.81 |
7.88 |
7.72 |
7.77 |
10.5M |
| 2025-07-31 |
7.90 |
7.97 |
7.79 |
7.82 |
15.3M |
| 2025-07-30 |
7.99 |
8.00 |
7.81 |
7.91 |
13.1M |
| 2025-07-29 |
7.92 |
8.03 |
7.89 |
7.99 |
12.8M |
| 2025-07-28 |
8.04 |
8.05 |
7.91 |
7.93 |
16.0M |
| 2025-07-25 |
7.87 |
8.08 |
7.80 |
8.04 |
20.7M |
| 2025-07-24 |
7.69 |
7.89 |
7.67 |
7.88 |
16.7M |
| 2025-07-23 |
7.70 |
7.77 |
7.66 |
7.70 |
12.2M |
| 2025-07-22 |
7.68 |
7.76 |
7.64 |
7.71 |
11.8M |
| 2025-07-21 |
7.62 |
7.69 |
7.61 |
7.68 |
9.2M |
| 2025-07-18 |
7.71 |
7.71 |
7.59 |
7.63 |
8.9M |
| 2025-07-17 |
7.62 |
7.68 |
7.57 |
7.68 |
8.6M |
| 2025-07-16 |
7.55 |
7.68 |
7.55 |
7.62 |
6.7M |
| 2025-07-15 |
7.62 |
7.68 |
7.44 |
7.59 |
9.4M |
| 2025-07-14 |
7.74 |
7.74 |
7.64 |
7.65 |
8.5M |
| 2025-07-11 |
7.59 |
7.67 |
7.53 |
7.66 |
10.2M |
| 2025-07-10 |
7.55 |
7.60 |
7.52 |
7.57 |
6.5M |
| 2025-07-09 |
7.62 |
7.62 |
7.56 |
7.58 |
8.0M |
| 2025-07-08 |
7.53 |
7.65 |
7.51 |
7.63 |
8.4M |
| 2025-07-07 |
7.54 |
7.60 |
7.51 |
7.53 |
6.6M |
| 2025-07-04 |
7.61 |
7.66 |
7.51 |
7.57 |
10.7M |
| 2025-07-03 |
7.63 |
7.68 |
7.58 |
7.64 |
7.7M |
| 2025-07-02 |
7.82 |
7.82 |
7.60 |
7.63 |
13.5M |
| 2025-07-01 |
7.74 |
7.93 |
7.67 |
7.85 |
17.8M |
| 2025-06-30 |
7.70 |
7.82 |
7.69 |
7.74 |
11.4M |
| 2025-06-27 |
7.71 |
7.74 |
7.62 |
7.66 |
11.9M |
| 2025-06-26 |
7.72 |
7.72 |
7.60 |
7.62 |
13.4M |
| 2025-06-25 |
7.64 |
7.70 |
7.54 |
7.67 |
14.3M |
| 2025-06-24 |
7.48 |
7.65 |
7.46 |
7.63 |
12.7M |
| 2025-06-23 |
7.28 |
7.52 |
7.25 |
7.48 |
11.9M |
| 2025-06-20 |
7.38 |
7.50 |
7.30 |
7.31 |
8.8M |
| 2025-06-19 |
7.45 |
7.55 |
7.34 |
7.38 |
12.0M |
| 2025-06-18 |
7.40 |
7.59 |
7.40 |
7.42 |
13.7M |
| 2025-06-17 |
7.55 |
7.58 |
7.38 |
7.42 |
11.8M |
| 2025-06-16 |
7.62 |
7.75 |
7.52 |
7.54 |
17.0M |
| 2025-06-13 |
7.59 |
7.98 |
7.53 |
7.60 |
54.3M |
| 2025-06-12 |
7.40 |
7.63 |
7.35 |
7.62 |
24.7M |
| 2025-06-11 |
7.39 |
7.48 |
7.39 |
7.39 |
7.9M |
| 2025-06-10 |
7.52 |
7.52 |
7.32 |
7.40 |
9.8M |
| 2025-06-09 |
7.48 |
7.55 |
7.47 |
7.52 |
9.2M |
| 2025-06-06 |
7.42 |
7.53 |
7.42 |
7.49 |
10.4M |
| 2025-06-05 |
7.58 |
7.59 |
7.40 |
7.48 |
12.2M |
| 2025-06-04 |
7.58 |
7.64 |
7.47 |
7.52 |
17.4M |
| 2025-06-03 |
7.18 |
7.68 |
7.13 |
7.52 |
50.8M |
| 2025-05-30 |
7.08 |
7.08 |
6.92 |
6.96 |
7.9M |
| 2025-05-29 |
6.89 |
7.05 |
6.89 |
7.04 |
8.7M |
| 2025-05-28 |
6.98 |
7.00 |
6.87 |
6.89 |
5.3M |
| 2025-05-27 |
7.01 |
7.02 |
6.90 |
6.98 |
5.7M |
| 2025-05-26 |
6.90 |
7.04 |
6.90 |
7.00 |
5.7M |
| 2025-05-23 |
7.07 |
7.09 |
6.92 |
6.93 |
8.3M |
| 2025-05-22 |
7.09 |
7.20 |
7.04 |
7.06 |
6.2M |
| 2025-05-21 |
7.18 |
7.19 |
7.09 |
7.09 |
6.5M |
| 2025-05-20 |
7.18 |
7.22 |
7.11 |
7.20 |
5.5M |
| 2025-05-19 |
7.12 |
7.18 |
7.02 |
7.17 |
7.3M |
| 2025-05-16 |
7.13 |
7.19 |
7.09 |
7.09 |
5.6M |
| 2025-05-15 |
7.25 |
7.30 |
7.09 |
7.11 |
7.3M |
| 2025-05-14 |
7.34 |
7.36 |
7.20 |
7.27 |
9.1M |
| 2025-05-13 |
7.48 |
7.53 |
7.28 |
7.32 |
11.0M |
| 2025-05-12 |
7.29 |
7.42 |
7.26 |
7.39 |
9.0M |
| 2025-05-09 |
7.42 |
7.42 |
7.23 |
7.23 |
12.2M |
| 2025-05-08 |
7.19 |
7.65 |
7.14 |
7.40 |
24.0M |
| 2025-05-07 |
7.19 |
7.30 |
7.08 |
7.19 |
15.0M |
| 2025-05-06 |
6.83 |
7.15 |
6.83 |
7.13 |
22.5M |
| 2025-04-30 |
7.10 |
7.11 |
6.71 |
6.79 |
27.7M |
| 2025-04-29 |
7.12 |
7.19 |
7.05 |
7.10 |
5.4M |
| 2025-04-28 |
7.29 |
7.29 |
7.12 |
7.14 |
5.7M |
| 2025-04-25 |
7.20 |
7.31 |
7.17 |
7.27 |
5.7M |
| 2025-04-24 |
7.34 |
7.35 |
7.20 |
7.25 |
7.3M |
| 2025-04-23 |
7.35 |
7.41 |
7.28 |
7.30 |
7.1M |
| 2025-04-22 |
7.30 |
7.36 |
7.22 |
7.32 |
7.8M |
| 2025-04-21 |
7.25 |
7.29 |
7.17 |
7.25 |
6.2M |
| 2025-04-18 |
7.32 |
7.32 |
7.14 |
7.23 |
7.2M |
| 2025-04-17 |
7.21 |
7.43 |
7.21 |
7.30 |
8.7M |
| 2025-04-16 |
7.37 |
7.42 |
7.12 |
7.28 |
7.9M |
| 2025-04-15 |
7.42 |
7.43 |
7.33 |
7.40 |
7.8M |
| 2025-04-14 |
7.48 |
7.54 |
7.33 |
7.38 |
12.7M |
| 2025-04-11 |
7.09 |
7.56 |
7.05 |
7.41 |
19.6M |
| 2025-04-10 |
7.15 |
7.40 |
7.15 |
7.18 |
15.7M |
| 2025-04-09 |
6.75 |
7.19 |
6.41 |
7.08 |
19.8M |
| 2025-04-08 |
6.35 |
6.89 |
6.35 |
6.79 |
20.4M |
| 2025-04-07 |
7.40 |
7.47 |
6.18 |
6.39 |
23.8M |
| 2025-04-03 |
7.72 |
7.88 |
7.69 |
7.73 |
7.5M |
| 2025-04-02 |
7.75 |
7.86 |
7.73 |
7.78 |
4.6M |
| 2025-04-01 |
7.81 |
7.88 |
7.79 |
7.79 |
6.9M |
| 2025-03-31 |
7.94 |
7.95 |
7.72 |
7.78 |
9.0M |
| 2025-03-28 |
8.17 |
8.38 |
7.93 |
7.94 |
13.9M |
| 2025-03-27 |
7.84 |
8.17 |
7.72 |
8.06 |
16.3M |
| 2025-03-26 |
7.82 |
7.94 |
7.81 |
7.84 |
5.6M |
| 2025-03-25 |
7.88 |
7.89 |
7.76 |
7.84 |
6.8M |
| 2025-03-24 |
7.95 |
7.99 |
7.70 |
7.86 |
11.0M |
| 2025-03-21 |
8.08 |
8.13 |
7.93 |
7.96 |
10.8M |
| 2025-03-20 |
8.10 |
8.18 |
8.05 |
8.09 |
8.8M |
| 2025-03-19 |
8.18 |
8.22 |
8.08 |
8.10 |
11.9M |
| 2025-03-18 |
8.30 |
8.34 |
8.11 |
8.22 |
17.9M |
| 2025-03-17 |
8.39 |
8.45 |
8.32 |
8.39 |
10.1M |
| 2025-03-14 |
8.27 |
8.41 |
8.13 |
8.38 |
12.7M |
| 2025-03-13 |
8.51 |
8.54 |
8.16 |
8.22 |
18.4M |
| 2025-03-12 |
8.63 |
8.67 |
8.51 |
8.52 |
13.5M |
| 2025-03-11 |
8.54 |
8.67 |
8.50 |
8.62 |
11.9M |
| 2025-03-10 |
8.66 |
8.74 |
8.55 |
8.64 |
11.7M |
| 2025-03-07 |
8.80 |
8.90 |
8.60 |
8.66 |
18.3M |
| 2025-03-06 |
8.71 |
8.92 |
8.71 |
8.85 |
19.7M |
| 2025-03-05 |
8.63 |
8.84 |
8.56 |
8.67 |
14.4M |
| 2025-03-04 |
8.48 |
8.75 |
8.43 |
8.68 |
16.5M |
| 2025-03-03 |
8.54 |
8.70 |
8.44 |
8.49 |
15.0M |
| 2025-02-28 |
8.99 |
9.04 |
8.50 |
8.53 |
25.7M |
| 2025-02-27 |
9.15 |
9.24 |
8.88 |
9.10 |
20.1M |
| 2025-02-26 |
9.09 |
9.18 |
8.98 |
9.15 |
20.0M |
| 2025-02-25 |
9.07 |
9.24 |
8.98 |
9.09 |
19.7M |
| 2025-02-24 |
9.13 |
9.32 |
9.04 |
9.16 |
26.6M |
| 2025-02-21 |
8.86 |
9.27 |
8.73 |
9.18 |
32.9M |
| 2025-02-20 |
8.91 |
8.92 |
8.71 |
8.83 |
17.8M |
| 2025-02-19 |
8.45 |
8.94 |
8.40 |
8.91 |
29.3M |
| 2025-02-18 |
8.69 |
8.76 |
8.35 |
8.40 |
16.2M |
| 2025-02-17 |
8.66 |
8.83 |
8.61 |
8.69 |
15.0M |
| 2025-02-14 |
8.77 |
8.82 |
8.62 |
8.66 |
15.5M |
| 2025-02-13 |
9.00 |
9.00 |
8.76 |
8.78 |
17.1M |
| 2025-02-12 |
8.73 |
8.99 |
8.70 |
8.98 |
20.2M |
| 2025-02-11 |
8.96 |
8.97 |
8.75 |
8.77 |
14.8M |
| 2025-02-10 |
8.95 |
8.98 |
8.85 |
8.95 |
19.4M |
| 2025-02-07 |
8.88 |
9.09 |
8.77 |
8.93 |
24.5M |
| 2025-02-06 |
8.49 |
8.87 |
8.41 |
8.84 |
20.1M |
| 2025-02-05 |
8.46 |
8.65 |
8.46 |
8.52 |
15.1M |
| 2025-01-27 |
8.63 |
8.70 |
8.31 |
8.31 |
12.5M |
| 2025-01-24 |
8.50 |
8.63 |
8.46 |
8.59 |
10.9M |
| 2025-01-23 |
8.61 |
8.79 |
8.46 |
8.48 |
16.7M |
| 2025-01-22 |
8.59 |
8.71 |
8.45 |
8.49 |
12.3M |
| 2025-01-21 |
8.58 |
8.71 |
8.44 |
8.67 |
14.6M |
| 2025-01-20 |
8.55 |
8.73 |
8.50 |
8.55 |
12.9M |
| 2025-01-17 |
8.47 |
8.67 |
8.33 |
8.52 |
16.0M |
| 2025-01-16 |
8.56 |
8.70 |
8.37 |
8.44 |
13.3M |
| 2025-01-15 |
8.55 |
8.62 |
8.43 |
8.47 |
13.5M |
| 2025-01-14 |
8.05 |
8.56 |
8.03 |
8.55 |
20.0M |
| 2025-01-13 |
7.85 |
8.11 |
7.78 |
8.05 |
9.9M |
| 2025-01-10 |
8.19 |
8.45 |
7.98 |
7.99 |
15.7M |
| 2025-01-09 |
8.06 |
8.32 |
8.06 |
8.19 |
13.0M |
| 2025-01-08 |
8.09 |
8.29 |
7.83 |
8.16 |
17.9M |
| 2025-01-07 |
7.88 |
8.16 |
7.88 |
8.15 |
13.9M |
| 2025-01-06 |
8.01 |
8.07 |
7.85 |
7.88 |
13.7M |
| 2025-01-03 |
8.25 |
8.44 |
7.98 |
8.03 |
19.0M |
| 2025-01-02 |
8.45 |
8.58 |
8.07 |
8.20 |
22.0M |