| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.30 |
11.57 |
11.23 |
11.50 |
6,385.3K |
| 09:35 |
11.49 |
11.59 |
11.18 |
11.18 |
4,624.3K |
| 09:40 |
11.20 |
11.22 |
10.81 |
10.81 |
8,863.4K |
| 09:45 |
10.82 |
11.13 |
10.82 |
10.93 |
4,773.7K |
| 09:50 |
11.04 |
11.04 |
10.88 |
10.91 |
2,291.0K |
| 09:55 |
10.92 |
11.03 |
10.89 |
11.01 |
1,809.4K |
| 10:00 |
11.00 |
11.02 |
10.85 |
11.01 |
1,788.9K |
| 10:05 |
11.16 |
11.25 |
10.92 |
10.95 |
1,495.7K |
| 10:10 |
10.96 |
10.97 |
10.89 |
10.95 |
1,274.2K |
| 10:15 |
10.94 |
10.95 |
10.81 |
10.81 |
2,251.1K |
| 10:20 |
10.81 |
10.81 |
10.69 |
10.75 |
3,409.5K |
| 10:25 |
10.75 |
11.07 |
10.75 |
10.85 |
1,367.5K |
| 10:30 |
10.85 |
11.08 |
10.85 |
11.05 |
1,143.1K |
| 10:35 |
11.05 |
11.09 |
11.00 |
11.08 |
1,243.9K |
| 10:40 |
11.09 |
11.11 |
10.90 |
11.00 |
947.0K |
| 10:45 |
11.00 |
11.01 |
10.94 |
10.98 |
415.8K |
| 10:50 |
10.98 |
11.07 |
10.96 |
11.07 |
528.8K |
| 10:55 |
11.08 |
11.08 |
11.02 |
11.02 |
418.9K |
| 11:00 |
11.02 |
11.10 |
11.02 |
11.03 |
570.1K |
| 11:05 |
11.03 |
11.07 |
10.98 |
10.99 |
545.9K |
| 11:10 |
11.00 |
11.01 |
10.98 |
11.00 |
431.2K |
| 11:15 |
11.00 |
11.06 |
11.00 |
11.00 |
361.5K |
| 11:20 |
11.00 |
11.03 |
11.00 |
11.01 |
366.5K |
| 11:25 |
11.02 |
11.02 |
10.98 |
10.99 |
519.0K |
| 11:30 |
10.99 |
10.99 |
10.99 |
10.99 |
1.9K |
| 13:00 |
11.00 |
11.04 |
10.91 |
10.99 |
1,063.4K |
| 13:05 |
11.00 |
11.01 |
10.86 |
10.89 |
543.8K |
| 13:10 |
10.89 |
10.89 |
10.80 |
10.85 |
620.5K |
| 13:15 |
10.84 |
10.86 |
10.81 |
10.84 |
634.8K |
| 13:20 |
10.86 |
10.86 |
10.80 |
10.80 |
675.3K |
| 13:25 |
10.80 |
10.86 |
10.75 |
10.86 |
908.1K |
| 13:30 |
10.84 |
10.85 |
10.81 |
10.81 |
379.1K |
| 13:35 |
10.82 |
10.82 |
10.77 |
10.80 |
622.5K |
| 13:40 |
10.81 |
10.87 |
10.81 |
10.83 |
345.8K |
| 13:45 |
10.83 |
10.85 |
10.79 |
10.80 |
626.2K |
| 13:50 |
10.80 |
10.86 |
10.80 |
10.83 |
348.4K |
| 13:55 |
10.82 |
10.83 |
10.80 |
10.80 |
526.8K |
| 14:00 |
10.80 |
10.81 |
10.79 |
10.80 |
712.3K |
| 14:05 |
10.79 |
10.86 |
10.78 |
10.85 |
481.2K |
| 14:10 |
10.86 |
10.99 |
10.84 |
10.91 |
835.0K |
| 14:15 |
10.92 |
10.95 |
10.90 |
10.93 |
514.7K |
| 14:20 |
10.93 |
10.93 |
10.87 |
10.91 |
445.6K |
| 14:25 |
10.91 |
10.94 |
10.90 |
10.90 |
397.6K |
| 14:30 |
10.90 |
10.92 |
10.89 |
10.91 |
642.2K |
| 14:35 |
10.91 |
10.91 |
10.87 |
10.89 |
640.7K |
| 14:40 |
10.88 |
10.93 |
10.88 |
10.90 |
701.9K |
| 14:45 |
10.90 |
10.91 |
10.86 |
10.89 |
1,226.6K |
| 14:50 |
10.89 |
10.89 |
10.86 |
10.88 |
1,692.2K |
| 14:55 |
10.87 |
10.91 |
10.87 |
10.91 |
890.5K |
| 15:40 |
10.93 |
10.93 |
10.93 |
10.93 |
771.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.80 |
10.99 |
10.17 |
10.19 |
44.5M |
| 2025-09-25 |
10.86 |
11.60 |
10.78 |
10.90 |
47.6M |
| 2025-09-24 |
11.30 |
11.60 |
10.68 |
10.93 |
65.1M |
| 2025-09-23 |
11.26 |
12.36 |
11.03 |
11.50 |
90.9M |
| 2025-09-22 |
10.75 |
11.93 |
10.65 |
11.58 |
86.9M |
| 2025-09-19 |
9.72 |
11.30 |
9.72 |
10.95 |
95.5M |
| 2025-09-18 |
9.77 |
10.04 |
9.70 |
9.81 |
33.2M |
| 2025-09-17 |
10.03 |
10.05 |
9.77 |
9.80 |
28.4M |
| 2025-09-16 |
9.66 |
10.14 |
9.63 |
10.07 |
40.6M |
| 2025-09-15 |
9.85 |
9.99 |
9.63 |
9.66 |
28.5M |
| 2025-09-12 |
9.91 |
10.20 |
9.86 |
9.94 |
32.7M |
| 2025-09-11 |
9.82 |
9.99 |
9.70 |
9.93 |
25.6M |
| 2025-09-10 |
9.66 |
10.05 |
9.65 |
9.91 |
29.8M |
| 2025-09-09 |
9.75 |
9.95 |
9.66 |
9.74 |
27.2M |
| 2025-09-08 |
9.90 |
10.05 |
9.63 |
9.75 |
44.2M |
| 2025-09-05 |
10.67 |
10.69 |
10.10 |
10.12 |
50.6M |
| 2025-09-04 |
11.33 |
11.68 |
10.86 |
10.90 |
40.7M |
| 2025-09-03 |
11.51 |
12.09 |
11.10 |
11.51 |
67.2M |
| 2025-09-02 |
11.27 |
11.88 |
10.90 |
11.60 |
47.9M |
| 2025-09-01 |
11.71 |
11.71 |
11.21 |
11.38 |
35.9M |
| 2025-08-29 |
11.12 |
11.86 |
11.12 |
11.82 |
51.7M |
| 2025-08-28 |
11.55 |
11.65 |
10.89 |
11.26 |
44.2M |
| 2025-08-27 |
12.15 |
12.21 |
11.56 |
11.56 |
60.2M |
| 2025-08-26 |
12.38 |
12.60 |
11.96 |
12.31 |
56.2M |
| 2025-08-25 |
12.60 |
12.66 |
12.32 |
12.38 |
48.9M |
| 2025-08-22 |
12.50 |
13.02 |
12.45 |
12.72 |
43.1M |
| 2025-08-21 |
12.91 |
13.05 |
12.60 |
12.63 |
48.4M |
| 2025-08-20 |
13.44 |
13.77 |
12.90 |
13.13 |
85.7M |
| 2025-08-19 |
12.67 |
13.79 |
12.33 |
13.52 |
121.2M |
| 2025-08-18 |
12.20 |
13.06 |
12.19 |
12.80 |
94.8M |
| 2025-08-15 |
12.33 |
12.49 |
12.15 |
12.22 |
64.7M |
| 2025-08-14 |
12.92 |
13.15 |
12.29 |
12.33 |
79.6M |
| 2025-08-13 |
12.93 |
13.27 |
12.68 |
12.98 |
81.5M |
| 2025-08-12 |
13.49 |
14.14 |
12.93 |
13.02 |
104.9M |
| 2025-08-11 |
13.63 |
14.49 |
13.47 |
13.79 |
105.8M |
| 2025-08-08 |
13.93 |
15.08 |
13.56 |
13.81 |
137.8M |
| 2025-08-07 |
14.21 |
15.69 |
13.66 |
14.50 |
165.5M |
| 2025-08-06 |
12.53 |
14.99 |
12.50 |
14.00 |
170.3M |
| 2025-08-05 |
12.85 |
13.06 |
12.40 |
12.52 |
125.5M |
| 2025-08-04 |
10.95 |
13.22 |
10.88 |
12.60 |
144.7M |
| 2025-08-01 |
11.97 |
11.97 |
10.81 |
11.21 |
88.4M |
| 2025-07-31 |
11.59 |
12.35 |
11.59 |
11.94 |
86.5M |
| 2025-07-30 |
12.22 |
12.30 |
11.61 |
11.83 |
79.0M |
| 2025-07-29 |
11.37 |
12.00 |
11.25 |
12.00 |
89.9M |
| 2025-07-28 |
11.30 |
11.71 |
11.21 |
11.47 |
50.7M |
| 2025-07-25 |
11.65 |
11.65 |
11.02 |
11.17 |
61.3M |
| 2025-07-24 |
11.51 |
11.94 |
11.35 |
11.56 |
66.9M |
| 2025-07-23 |
12.63 |
12.79 |
11.62 |
11.62 |
102.9M |
| 2025-07-22 |
12.10 |
13.31 |
11.90 |
13.00 |
134.9M |
| 2025-07-21 |
12.06 |
12.77 |
12.06 |
12.37 |
97.3M |
| 2025-07-18 |
12.32 |
12.85 |
12.15 |
12.17 |
89.7M |
| 2025-07-17 |
12.16 |
12.71 |
11.82 |
12.48 |
117.9M |
| 2025-07-16 |
11.43 |
12.38 |
11.19 |
11.95 |
121.2M |
| 2025-07-15 |
11.37 |
11.67 |
11.15 |
11.46 |
67.0M |
| 2025-07-14 |
11.32 |
11.96 |
11.14 |
11.58 |
87.5M |
| 2025-07-11 |
11.42 |
11.99 |
11.20 |
11.29 |
108.5M |
| 2025-07-10 |
12.64 |
12.97 |
11.62 |
11.90 |
140.5M |
| 2025-07-09 |
12.52 |
13.60 |
12.38 |
12.85 |
160.2M |
| 2025-07-08 |
11.72 |
12.70 |
11.29 |
12.70 |
165.4M |
| 2025-07-07 |
11.48 |
12.88 |
11.47 |
11.73 |
159.1M |
| 2025-07-04 |
11.32 |
11.80 |
11.01 |
11.59 |
138.2M |
| 2025-07-03 |
10.65 |
11.64 |
10.51 |
11.57 |
166.7M |
| 2025-07-02 |
10.37 |
11.20 |
9.90 |
10.66 |
152.8M |
| 2025-07-01 |
11.16 |
11.32 |
10.11 |
10.40 |
165.0M |
| 2025-06-30 |
11.06 |
11.87 |
10.43 |
11.25 |
208.0M |
| 2025-06-27 |
9.38 |
11.92 |
9.38 |
11.23 |
225.9M |
| 2025-06-26 |
9.16 |
10.00 |
9.16 |
10.00 |
117.4M |
| 2025-06-25 |
7.05 |
8.33 |
6.97 |
8.33 |
133.6M |
| 2025-06-24 |
7.20 |
7.77 |
6.86 |
6.94 |
142.3M |
| 2025-06-23 |
5.86 |
7.02 |
5.78 |
7.02 |
44.8M |
| 2025-06-20 |
5.84 |
5.93 |
5.77 |
5.85 |
15.3M |
| 2025-06-19 |
6.27 |
6.33 |
5.83 |
5.88 |
32.2M |
| 2025-06-18 |
6.37 |
6.44 |
6.22 |
6.28 |
16.9M |
| 2025-06-17 |
6.38 |
6.45 |
6.20 |
6.35 |
22.4M |
| 2025-06-16 |
6.21 |
6.40 |
6.16 |
6.37 |
21.3M |
| 2025-06-13 |
6.29 |
6.48 |
6.13 |
6.26 |
35.0M |
| 2025-06-12 |
6.33 |
6.38 |
6.24 |
6.36 |
16.9M |
| 2025-06-11 |
6.52 |
6.55 |
6.32 |
6.39 |
19.2M |
| 2025-06-10 |
6.55 |
6.67 |
6.37 |
6.50 |
30.2M |
| 2025-06-09 |
6.44 |
6.60 |
6.40 |
6.56 |
28.2M |
| 2025-06-06 |
6.48 |
6.55 |
6.28 |
6.39 |
27.9M |
| 2025-06-05 |
6.54 |
6.77 |
6.35 |
6.40 |
40.6M |
| 2025-06-04 |
6.50 |
6.91 |
6.41 |
6.50 |
58.7M |
| 2025-06-03 |
6.02 |
6.66 |
5.98 |
6.41 |
58.5M |
| 2025-05-30 |
6.03 |
6.14 |
5.86 |
5.91 |
35.8M |
| 2025-05-29 |
5.90 |
6.23 |
5.78 |
6.06 |
52.2M |
| 2025-05-28 |
5.94 |
6.27 |
5.77 |
5.81 |
38.6M |
| 2025-05-27 |
5.79 |
6.07 |
5.67 |
5.90 |
42.8M |
| 2025-05-26 |
5.76 |
5.87 |
5.61 |
5.73 |
23.2M |
| 2025-05-23 |
5.90 |
6.00 |
5.73 |
5.73 |
29.3M |
| 2025-05-22 |
6.02 |
6.07 |
5.83 |
5.88 |
32.7M |
| 2025-05-21 |
6.42 |
6.45 |
6.00 |
6.02 |
43.9M |
| 2025-05-20 |
6.23 |
6.50 |
6.10 |
6.35 |
59.0M |
| 2025-05-19 |
5.65 |
6.47 |
5.51 |
6.14 |
65.4M |
| 2025-05-16 |
5.44 |
5.70 |
5.43 |
5.65 |
31.1M |
| 2025-05-15 |
5.60 |
5.64 |
5.43 |
5.45 |
17.9M |
| 2025-05-14 |
5.43 |
5.51 |
5.31 |
5.50 |
21.5M |
| 2025-05-13 |
5.48 |
5.57 |
5.40 |
5.43 |
22.6M |
| 2025-05-12 |
5.45 |
5.60 |
5.40 |
5.43 |
30.2M |
| 2025-05-09 |
5.48 |
5.60 |
5.29 |
5.36 |
31.8M |
| 2025-05-08 |
5.47 |
5.57 |
5.34 |
5.36 |
34.1M |
| 2025-05-07 |
5.52 |
5.67 |
5.35 |
5.55 |
51.4M |
| 2025-05-06 |
5.14 |
5.50 |
5.11 |
5.41 |
41.9M |
| 2025-04-30 |
4.98 |
5.26 |
4.96 |
5.10 |
32.4M |
| 2025-04-29 |
4.89 |
5.08 |
4.78 |
4.94 |
27.6M |
| 2025-04-28 |
5.05 |
5.16 |
4.86 |
4.87 |
39.5M |
| 2025-04-25 |
4.49 |
5.20 |
4.46 |
4.97 |
66.8M |
| 2025-04-24 |
4.59 |
4.63 |
4.42 |
4.49 |
44.1M |
| 2025-04-23 |
4.27 |
4.35 |
4.21 |
4.26 |
22.2M |
| 2025-04-22 |
4.19 |
4.50 |
4.19 |
4.22 |
25.9M |
| 2025-04-21 |
4.25 |
4.27 |
4.16 |
4.22 |
16.9M |
| 2025-04-18 |
4.32 |
4.42 |
4.17 |
4.22 |
23.6M |
| 2025-04-17 |
4.14 |
4.59 |
4.07 |
4.32 |
40.3M |
| 2025-04-16 |
4.25 |
4.31 |
4.05 |
4.15 |
17.6M |
| 2025-04-15 |
4.19 |
4.28 |
4.16 |
4.26 |
14.9M |
| 2025-04-14 |
4.20 |
4.29 |
4.17 |
4.19 |
16.9M |
| 2025-04-11 |
4.15 |
4.22 |
4.11 |
4.14 |
17.7M |
| 2025-04-10 |
4.11 |
4.35 |
4.11 |
4.17 |
31.8M |
| 2025-04-09 |
3.69 |
4.08 |
3.42 |
4.03 |
37.5M |
| 2025-04-08 |
3.80 |
3.96 |
3.71 |
3.79 |
27.6M |
| 2025-04-07 |
4.31 |
4.32 |
3.68 |
3.73 |
37.9M |
| 2025-04-03 |
4.66 |
4.79 |
4.57 |
4.60 |
16.6M |
| 2025-04-02 |
4.78 |
4.82 |
4.68 |
4.71 |
13.8M |
| 2025-04-01 |
4.85 |
4.92 |
4.76 |
4.76 |
20.5M |
| 2025-03-31 |
4.80 |
5.08 |
4.68 |
4.87 |
29.2M |
| 2025-03-28 |
5.02 |
5.08 |
4.82 |
4.82 |
27.3M |
| 2025-03-27 |
4.66 |
5.15 |
4.53 |
4.98 |
49.5M |
| 2025-03-26 |
4.56 |
4.75 |
4.54 |
4.66 |
15.9M |
| 2025-03-25 |
4.77 |
4.88 |
4.60 |
4.61 |
22.3M |
| 2025-03-24 |
5.06 |
5.10 |
4.65 |
4.79 |
43.0M |
| 2025-03-21 |
4.84 |
5.29 |
4.83 |
5.20 |
50.9M |
| 2025-03-20 |
4.87 |
4.90 |
4.75 |
4.77 |
20.3M |
| 2025-03-19 |
4.71 |
4.98 |
4.68 |
4.80 |
25.5M |
| 2025-03-18 |
4.76 |
4.78 |
4.69 |
4.74 |
12.0M |
| 2025-03-17 |
4.73 |
4.78 |
4.70 |
4.74 |
13.0M |
| 2025-03-14 |
4.69 |
4.74 |
4.61 |
4.74 |
12.7M |
| 2025-03-13 |
4.77 |
4.78 |
4.59 |
4.69 |
19.6M |
| 2025-03-12 |
4.84 |
4.89 |
4.77 |
4.78 |
18.4M |
| 2025-03-11 |
4.76 |
4.92 |
4.75 |
4.86 |
17.6M |
| 2025-03-10 |
4.92 |
4.97 |
4.80 |
4.82 |
22.3M |
| 2025-03-07 |
5.09 |
5.23 |
4.93 |
4.93 |
32.1M |
| 2025-03-06 |
5.19 |
5.28 |
5.03 |
5.08 |
45.9M |
| 2025-03-05 |
4.72 |
5.35 |
4.62 |
5.20 |
63.0M |
| 2025-03-04 |
4.40 |
4.98 |
4.38 |
4.80 |
47.0M |
| 2025-03-03 |
4.55 |
4.73 |
4.40 |
4.47 |
32.2M |
| 2025-02-28 |
4.37 |
4.65 |
4.32 |
4.45 |
40.5M |
| 2025-02-27 |
4.37 |
4.45 |
4.25 |
4.37 |
15.2M |
| 2025-02-26 |
4.30 |
4.34 |
4.26 |
4.33 |
10.8M |
| 2025-02-25 |
4.27 |
4.37 |
4.22 |
4.27 |
12.8M |
| 2025-02-24 |
4.24 |
4.33 |
4.19 |
4.29 |
15.9M |
| 2025-02-21 |
4.29 |
4.35 |
4.19 |
4.26 |
16.0M |
| 2025-02-20 |
4.28 |
4.39 |
4.22 |
4.32 |
18.6M |
| 2025-02-19 |
4.10 |
4.28 |
4.10 |
4.22 |
12.3M |
| 2025-02-18 |
4.32 |
4.35 |
4.09 |
4.11 |
14.2M |
| 2025-02-17 |
4.17 |
4.29 |
4.16 |
4.27 |
12.3M |
| 2025-02-14 |
4.18 |
4.22 |
4.14 |
4.17 |
8.6M |
| 2025-02-13 |
4.25 |
4.30 |
4.17 |
4.19 |
12.5M |
| 2025-02-12 |
4.29 |
4.34 |
4.22 |
4.26 |
14.4M |
| 2025-02-11 |
4.29 |
4.34 |
4.16 |
4.29 |
16.5M |
| 2025-02-10 |
4.22 |
4.31 |
4.18 |
4.30 |
12.2M |
| 2025-02-07 |
4.07 |
4.21 |
4.06 |
4.16 |
17.6M |
| 2025-02-06 |
3.95 |
4.06 |
3.87 |
4.06 |
15.0M |
| 2025-02-05 |
3.83 |
3.98 |
3.78 |
3.92 |
14.7M |
| 2025-01-27 |
3.86 |
3.93 |
3.80 |
3.82 |
15.9M |
| 2025-01-24 |
3.81 |
3.87 |
3.76 |
3.81 |
16.9M |
| 2025-01-23 |
3.79 |
3.95 |
3.77 |
3.80 |
20.2M |
| 2025-01-22 |
3.79 |
3.80 |
3.66 |
3.69 |
11.2M |
| 2025-01-21 |
4.00 |
4.01 |
3.76 |
3.79 |
15.9M |
| 2025-01-20 |
4.02 |
4.08 |
3.88 |
3.97 |
15.6M |
| 2025-01-17 |
4.11 |
4.11 |
3.92 |
3.97 |
14.5M |
| 2025-01-16 |
4.06 |
4.25 |
4.04 |
4.11 |
22.5M |
| 2025-01-15 |
4.03 |
4.06 |
3.93 |
4.01 |
10.3M |
| 2025-01-14 |
3.85 |
4.01 |
3.83 |
4.01 |
15.5M |
| 2025-01-13 |
3.69 |
3.83 |
3.60 |
3.79 |
11.5M |
| 2025-01-10 |
3.89 |
3.96 |
3.72 |
3.75 |
9.7M |
| 2025-01-09 |
3.92 |
3.99 |
3.87 |
3.91 |
10.6M |
| 2025-01-08 |
3.89 |
3.98 |
3.73 |
3.94 |
17.1M |
| 2025-01-07 |
3.85 |
3.94 |
3.80 |
3.93 |
12.8M |
| 2025-01-06 |
3.76 |
3.85 |
3.56 |
3.79 |
14.6M |
| 2025-01-03 |
4.12 |
4.18 |
3.74 |
3.76 |
19.2M |
| 2025-01-02 |
4.12 |
4.31 |
4.04 |
4.08 |
20.9M |