| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.50 |
10.75 |
10.44 |
10.72 |
3,860.9K |
| 09:35 |
10.72 |
10.76 |
10.63 |
10.66 |
2,900.7K |
| 09:40 |
10.67 |
10.68 |
10.55 |
10.60 |
1,569.0K |
| 09:45 |
10.61 |
10.78 |
10.60 |
10.69 |
1,906.6K |
| 09:50 |
10.71 |
10.71 |
10.60 |
10.62 |
951.3K |
| 09:55 |
10.62 |
10.63 |
10.53 |
10.55 |
936.0K |
| 10:00 |
10.55 |
10.55 |
10.51 |
10.53 |
516.4K |
| 10:05 |
10.52 |
10.59 |
10.52 |
10.59 |
349.7K |
| 10:10 |
10.59 |
10.60 |
10.55 |
10.57 |
320.5K |
| 10:15 |
10.57 |
10.58 |
10.52 |
10.54 |
360.1K |
| 10:20 |
10.54 |
10.56 |
10.53 |
10.55 |
259.8K |
| 10:25 |
10.54 |
10.59 |
10.54 |
10.59 |
224.1K |
| 10:30 |
10.60 |
10.60 |
10.56 |
10.60 |
202.5K |
| 10:35 |
10.59 |
10.59 |
10.54 |
10.55 |
300.8K |
| 10:40 |
10.55 |
10.55 |
10.51 |
10.54 |
222.7K |
| 10:45 |
10.55 |
10.69 |
10.54 |
10.69 |
308.3K |
| 10:50 |
10.66 |
10.71 |
10.63 |
10.70 |
975.0K |
| 10:55 |
10.69 |
10.73 |
10.67 |
10.67 |
980.2K |
| 11:00 |
10.66 |
10.69 |
10.66 |
10.67 |
247.8K |
| 11:05 |
10.66 |
10.68 |
10.65 |
10.67 |
295.4K |
| 11:10 |
10.67 |
10.68 |
10.66 |
10.67 |
121.5K |
| 11:15 |
10.66 |
10.68 |
10.65 |
10.66 |
228.7K |
| 11:20 |
10.66 |
10.66 |
10.60 |
10.63 |
478.6K |
| 11:25 |
10.63 |
10.65 |
10.60 |
10.65 |
284.1K |
| 13:00 |
10.65 |
10.65 |
10.58 |
10.58 |
261.6K |
| 13:05 |
10.58 |
10.61 |
10.58 |
10.60 |
119.1K |
| 13:10 |
10.60 |
10.63 |
10.60 |
10.63 |
155.4K |
| 13:15 |
10.63 |
10.63 |
10.59 |
10.60 |
176.2K |
| 13:20 |
10.60 |
10.60 |
10.59 |
10.59 |
114.6K |
| 13:25 |
10.58 |
10.60 |
10.57 |
10.58 |
117.9K |
| 13:30 |
10.58 |
10.58 |
10.56 |
10.56 |
156.2K |
| 13:35 |
10.56 |
10.58 |
10.55 |
10.57 |
164.3K |
| 13:40 |
10.57 |
10.57 |
10.55 |
10.56 |
143.5K |
| 13:45 |
10.55 |
10.58 |
10.54 |
10.58 |
219.3K |
| 13:50 |
10.58 |
10.58 |
10.52 |
10.52 |
208.0K |
| 13:55 |
10.52 |
10.52 |
10.48 |
10.49 |
379.4K |
| 14:00 |
10.48 |
10.50 |
10.47 |
10.50 |
215.6K |
| 14:05 |
10.49 |
10.51 |
10.48 |
10.51 |
123.3K |
| 14:10 |
10.50 |
10.50 |
10.48 |
10.49 |
140.3K |
| 14:15 |
10.48 |
10.49 |
10.46 |
10.49 |
191.4K |
| 14:20 |
10.49 |
10.49 |
10.46 |
10.47 |
150.6K |
| 14:25 |
10.46 |
10.47 |
10.43 |
10.44 |
304.5K |
| 14:30 |
10.43 |
10.45 |
10.41 |
10.42 |
467.0K |
| 14:35 |
10.42 |
10.46 |
10.41 |
10.43 |
212.8K |
| 14:40 |
10.43 |
10.48 |
10.43 |
10.48 |
152.0K |
| 14:45 |
10.47 |
10.51 |
10.47 |
10.47 |
277.9K |
| 14:50 |
10.46 |
10.47 |
10.44 |
10.45 |
414.7K |
| 14:55 |
10.44 |
10.45 |
10.44 |
10.44 |
184.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.71 |
10.78 |
10.39 |
10.67 |
17.3M |
| 2025-09-26 |
10.55 |
10.79 |
10.41 |
10.41 |
24.1M |
| 2025-09-25 |
10.25 |
10.60 |
10.17 |
10.60 |
28.0M |
| 2025-09-24 |
10.10 |
10.28 |
10.05 |
10.22 |
11.3M |
| 2025-09-23 |
10.42 |
10.49 |
9.92 |
10.18 |
15.9M |
| 2025-09-22 |
10.49 |
10.59 |
10.29 |
10.40 |
13.0M |
| 2025-09-19 |
10.53 |
10.62 |
10.39 |
10.49 |
13.2M |
| 2025-09-18 |
11.01 |
11.01 |
10.41 |
10.57 |
27.6M |
| 2025-09-17 |
11.01 |
11.22 |
10.91 |
11.15 |
15.9M |
| 2025-09-16 |
11.57 |
11.64 |
10.83 |
11.14 |
30.2M |
| 2025-09-15 |
12.01 |
12.01 |
11.50 |
11.52 |
23.9M |
| 2025-09-12 |
11.70 |
12.04 |
11.58 |
12.01 |
27.3M |
| 2025-09-11 |
11.51 |
11.74 |
11.36 |
11.74 |
19.8M |
| 2025-09-10 |
11.60 |
11.75 |
11.37 |
11.51 |
20.6M |
| 2025-09-09 |
11.95 |
12.19 |
11.66 |
11.71 |
28.3M |
| 2025-09-08 |
12.20 |
12.44 |
11.91 |
11.95 |
36.6M |
| 2025-09-05 |
11.50 |
11.85 |
11.28 |
11.81 |
36.8M |
| 2025-09-04 |
11.61 |
12.66 |
11.30 |
11.72 |
50.5M |
| 2025-09-03 |
12.45 |
12.58 |
11.42 |
11.51 |
39.6M |
| 2025-09-02 |
12.98 |
12.98 |
12.20 |
12.36 |
44.3M |
| 2025-09-01 |
12.45 |
13.10 |
12.25 |
12.95 |
66.0M |
| 2025-08-29 |
13.39 |
13.53 |
12.46 |
12.61 |
94.2M |
| 2025-08-28 |
11.80 |
12.76 |
11.31 |
12.76 |
89.4M |
| 2025-08-27 |
11.21 |
12.56 |
11.15 |
11.60 |
80.1M |
| 2025-08-26 |
11.90 |
11.90 |
11.12 |
11.58 |
79.3M |
| 2025-08-25 |
11.23 |
12.13 |
11.03 |
12.13 |
74.0M |
| 2025-08-22 |
10.60 |
11.30 |
10.56 |
11.03 |
54.1M |
| 2025-08-21 |
10.63 |
11.41 |
10.46 |
10.72 |
49.0M |
| 2025-08-20 |
10.35 |
10.92 |
10.31 |
10.59 |
37.4M |
| 2025-08-19 |
10.12 |
10.79 |
9.95 |
10.45 |
40.1M |
| 2025-08-18 |
9.91 |
10.42 |
9.65 |
10.19 |
35.9M |
| 2025-08-15 |
9.58 |
9.95 |
9.58 |
9.80 |
29.6M |
| 2025-08-14 |
9.82 |
9.98 |
9.55 |
9.58 |
24.4M |
| 2025-08-13 |
9.49 |
9.98 |
9.41 |
9.80 |
34.6M |
| 2025-08-12 |
9.57 |
9.85 |
9.27 |
9.38 |
18.1M |
| 2025-08-11 |
9.29 |
9.44 |
9.13 |
9.40 |
13.8M |
| 2025-08-08 |
9.14 |
9.30 |
9.08 |
9.22 |
15.2M |
| 2025-08-07 |
9.27 |
9.28 |
8.96 |
9.18 |
15.7M |
| 2025-08-06 |
9.12 |
9.40 |
9.05 |
9.18 |
18.3M |
| 2025-08-05 |
9.16 |
9.18 |
8.96 |
9.02 |
14.2M |
| 2025-08-04 |
8.98 |
9.31 |
8.90 |
9.09 |
18.4M |
| 2025-08-01 |
9.02 |
9.10 |
8.93 |
8.96 |
8.5M |
| 2025-07-31 |
9.22 |
9.30 |
8.94 |
9.02 |
16.9M |
| 2025-07-30 |
9.71 |
9.74 |
9.17 |
9.31 |
22.8M |
| 2025-07-29 |
9.77 |
9.89 |
9.57 |
9.69 |
17.3M |
| 2025-07-28 |
9.68 |
9.95 |
9.55 |
9.81 |
28.1M |
| 2025-07-25 |
9.78 |
10.17 |
9.68 |
9.95 |
39.5M |
| 2025-07-24 |
9.55 |
9.95 |
9.51 |
9.85 |
37.8M |
| 2025-07-23 |
9.63 |
9.80 |
9.37 |
9.53 |
38.7M |
| 2025-07-22 |
9.51 |
9.98 |
9.37 |
9.63 |
48.6M |
| 2025-07-21 |
9.25 |
9.35 |
9.05 |
9.29 |
32.0M |
| 2025-07-18 |
8.75 |
9.30 |
8.73 |
9.08 |
40.3M |
| 2025-07-17 |
8.76 |
8.82 |
8.64 |
8.74 |
15.8M |
| 2025-07-16 |
8.70 |
8.96 |
8.61 |
8.77 |
20.7M |
| 2025-07-15 |
8.80 |
8.92 |
8.53 |
8.67 |
24.1M |
| 2025-07-14 |
8.69 |
8.98 |
8.60 |
8.90 |
36.3M |
| 2025-07-11 |
8.33 |
8.81 |
8.33 |
8.58 |
32.9M |
| 2025-07-10 |
8.26 |
8.36 |
8.23 |
8.32 |
8.8M |
| 2025-07-09 |
8.39 |
8.45 |
8.23 |
8.27 |
10.3M |
| 2025-07-08 |
8.24 |
8.42 |
8.23 |
8.39 |
11.3M |
| 2025-07-07 |
8.21 |
8.28 |
8.18 |
8.24 |
8.5M |
| 2025-07-04 |
8.36 |
8.50 |
8.24 |
8.24 |
15.0M |
| 2025-07-03 |
8.57 |
8.57 |
8.24 |
8.43 |
18.3M |
| 2025-07-02 |
8.36 |
8.54 |
8.26 |
8.42 |
17.0M |
| 2025-07-01 |
8.33 |
8.40 |
8.14 |
8.39 |
16.4M |
| 2025-06-30 |
8.30 |
8.35 |
8.14 |
8.35 |
17.4M |
| 2025-06-27 |
8.16 |
8.40 |
8.16 |
8.24 |
15.9M |
| 2025-06-26 |
8.35 |
8.39 |
8.11 |
8.13 |
18.6M |
| 2025-06-25 |
8.20 |
8.45 |
8.18 |
8.27 |
18.6M |
| 2025-06-24 |
8.15 |
8.30 |
8.09 |
8.24 |
14.4M |
| 2025-06-23 |
8.08 |
8.25 |
8.00 |
8.15 |
12.3M |
| 2025-06-20 |
8.08 |
8.25 |
8.05 |
8.08 |
11.1M |
| 2025-06-19 |
8.40 |
8.48 |
8.09 |
8.13 |
14.5M |
| 2025-06-18 |
8.60 |
8.61 |
8.31 |
8.38 |
14.9M |
| 2025-06-17 |
8.84 |
8.94 |
8.55 |
8.61 |
19.4M |
| 2025-06-16 |
8.51 |
8.87 |
8.47 |
8.75 |
30.6M |
| 2025-06-13 |
8.92 |
9.14 |
8.57 |
8.70 |
42.5M |
| 2025-06-12 |
9.49 |
9.60 |
8.83 |
9.06 |
61.8M |
| 2025-06-11 |
8.56 |
9.23 |
8.56 |
9.23 |
26.9M |
| 2025-06-10 |
8.73 |
8.75 |
8.36 |
8.39 |
22.8M |
| 2025-06-09 |
8.73 |
8.81 |
8.44 |
8.73 |
25.1M |
| 2025-06-06 |
8.72 |
8.86 |
8.58 |
8.73 |
27.1M |
| 2025-06-05 |
8.66 |
8.92 |
8.43 |
8.55 |
33.7M |
| 2025-06-04 |
8.48 |
8.87 |
8.42 |
8.75 |
48.6M |
| 2025-06-03 |
8.11 |
8.73 |
7.97 |
8.54 |
45.2M |
| 2025-05-30 |
7.83 |
8.29 |
7.69 |
8.11 |
34.1M |
| 2025-05-29 |
7.56 |
8.07 |
7.53 |
7.83 |
27.3M |
| 2025-05-28 |
7.64 |
7.71 |
7.43 |
7.60 |
17.3M |
| 2025-05-27 |
7.76 |
7.82 |
7.56 |
7.68 |
12.2M |
| 2025-05-26 |
7.67 |
7.76 |
7.58 |
7.68 |
11.2M |
| 2025-05-23 |
7.68 |
7.82 |
7.60 |
7.61 |
13.2M |
| 2025-05-22 |
7.80 |
7.87 |
7.68 |
7.70 |
15.3M |
| 2025-05-21 |
8.14 |
8.22 |
7.80 |
7.86 |
29.2M |
| 2025-05-20 |
8.11 |
8.26 |
7.93 |
8.22 |
33.2M |
| 2025-05-19 |
8.65 |
8.65 |
8.11 |
8.12 |
47.1M |
| 2025-05-16 |
7.92 |
8.89 |
7.83 |
8.56 |
67.7M |
| 2025-05-15 |
7.76 |
8.28 |
7.70 |
8.11 |
53.8M |
| 2025-05-14 |
7.65 |
8.12 |
7.62 |
7.84 |
47.4M |
| 2025-05-13 |
7.70 |
7.74 |
7.45 |
7.68 |
47.9M |
| 2025-05-12 |
8.00 |
8.33 |
7.60 |
7.78 |
81.9M |
| 2025-05-09 |
7.26 |
8.02 |
7.26 |
8.02 |
50.0M |
| 2025-05-08 |
7.06 |
7.30 |
7.06 |
7.29 |
12.4M |
| 2025-05-07 |
7.28 |
7.31 |
6.97 |
7.09 |
12.1M |
| 2025-05-06 |
6.75 |
7.10 |
6.75 |
7.08 |
14.0M |
| 2025-04-30 |
6.69 |
6.79 |
6.61 |
6.75 |
8.3M |
| 2025-04-29 |
6.62 |
6.79 |
6.61 |
6.66 |
13.0M |
| 2025-04-28 |
6.75 |
6.82 |
6.50 |
6.55 |
10.4M |
| 2025-04-25 |
6.70 |
6.85 |
6.66 |
6.68 |
5.5M |
| 2025-04-24 |
6.85 |
6.89 |
6.69 |
6.73 |
6.2M |
| 2025-04-23 |
6.97 |
7.06 |
6.81 |
6.85 |
9.2M |
| 2025-04-22 |
6.74 |
6.98 |
6.66 |
6.84 |
14.6M |
| 2025-04-21 |
6.40 |
6.84 |
6.40 |
6.74 |
15.4M |
| 2025-04-18 |
6.35 |
6.56 |
6.32 |
6.43 |
9.8M |
| 2025-04-17 |
6.24 |
6.40 |
6.20 |
6.33 |
5.9M |
| 2025-04-16 |
6.39 |
6.41 |
6.11 |
6.24 |
7.5M |
| 2025-04-15 |
6.43 |
6.43 |
6.32 |
6.37 |
7.2M |
| 2025-04-14 |
6.28 |
6.50 |
6.26 |
6.43 |
12.1M |
| 2025-04-11 |
6.26 |
6.56 |
6.26 |
6.32 |
10.0M |
| 2025-04-10 |
6.25 |
6.47 |
6.25 |
6.32 |
9.2M |
| 2025-04-09 |
6.03 |
6.29 |
5.72 |
6.18 |
10.8M |
| 2025-04-08 |
6.40 |
6.40 |
6.01 |
6.17 |
14.6M |
| 2025-04-07 |
6.78 |
6.78 |
6.48 |
6.48 |
6.6M |
| 2025-04-03 |
7.38 |
7.49 |
7.14 |
7.20 |
11.4M |
| 2025-04-02 |
6.90 |
7.50 |
6.90 |
7.25 |
24.6M |
| 2025-04-01 |
6.66 |
6.99 |
6.61 |
6.98 |
13.4M |
| 2025-03-31 |
6.63 |
6.69 |
6.49 |
6.60 |
7.7M |
| 2025-03-28 |
6.77 |
6.84 |
6.66 |
6.68 |
9.0M |
| 2025-03-27 |
7.01 |
7.09 |
6.85 |
6.85 |
15.2M |
| 2025-03-26 |
7.50 |
7.70 |
7.04 |
7.13 |
19.2M |
| 2025-03-25 |
7.12 |
7.21 |
7.00 |
7.16 |
11.2M |
| 2025-03-24 |
7.02 |
7.16 |
6.86 |
7.15 |
16.3M |
| 2025-03-21 |
7.33 |
7.35 |
7.07 |
7.11 |
18.3M |
| 2025-03-20 |
7.44 |
7.63 |
7.40 |
7.40 |
14.0M |
| 2025-03-19 |
7.80 |
7.80 |
7.45 |
7.50 |
27.2M |
| 2025-03-18 |
7.61 |
8.38 |
7.61 |
7.88 |
32.1M |
| 2025-03-17 |
7.87 |
7.88 |
7.58 |
7.62 |
28.7M |
| 2025-03-14 |
8.50 |
8.51 |
7.82 |
7.95 |
43.0M |
| 2025-03-13 |
8.00 |
8.07 |
7.61 |
7.74 |
19.0M |
| 2025-03-12 |
7.76 |
8.47 |
7.70 |
8.08 |
27.8M |
| 2025-03-11 |
7.60 |
7.75 |
7.52 |
7.75 |
10.1M |
| 2025-03-10 |
7.64 |
7.84 |
7.63 |
7.74 |
11.6M |
| 2025-03-07 |
7.43 |
7.82 |
7.38 |
7.59 |
14.2M |
| 2025-03-06 |
7.53 |
7.62 |
7.35 |
7.40 |
9.7M |
| 2025-03-05 |
7.58 |
7.65 |
7.32 |
7.53 |
8.6M |
| 2025-03-04 |
7.54 |
7.78 |
7.54 |
7.60 |
12.7M |
| 2025-03-03 |
7.39 |
7.77 |
7.39 |
7.65 |
13.5M |
| 2025-02-28 |
7.44 |
7.88 |
7.43 |
7.46 |
14.5M |
| 2025-02-27 |
7.40 |
7.60 |
7.31 |
7.43 |
10.4M |
| 2025-02-26 |
7.40 |
7.46 |
7.27 |
7.42 |
12.5M |
| 2025-02-25 |
7.27 |
7.85 |
7.06 |
7.45 |
21.5M |
| 2025-02-24 |
7.99 |
7.99 |
7.21 |
7.26 |
29.9M |
| 2025-02-21 |
7.33 |
7.99 |
7.30 |
7.99 |
8.8M |
| 2025-02-20 |
7.03 |
7.30 |
7.02 |
7.26 |
7.8M |
| 2025-02-19 |
6.60 |
7.10 |
6.60 |
7.01 |
10.0M |
| 2025-02-18 |
6.68 |
6.79 |
6.57 |
6.65 |
4.8M |
| 2025-02-17 |
6.58 |
6.85 |
6.53 |
6.75 |
6.4M |
| 2025-02-14 |
6.57 |
6.63 |
6.49 |
6.55 |
3.6M |
| 2025-02-13 |
6.68 |
6.71 |
6.55 |
6.57 |
3.4M |
| 2025-02-12 |
6.73 |
6.76 |
6.60 |
6.69 |
3.3M |
| 2025-02-11 |
6.78 |
6.79 |
6.67 |
6.73 |
2.3M |
| 2025-02-10 |
6.76 |
6.82 |
6.71 |
6.76 |
3.0M |
| 2025-02-07 |
6.72 |
6.81 |
6.65 |
6.76 |
4.6M |
| 2025-02-06 |
6.66 |
6.72 |
6.56 |
6.72 |
4.1M |
| 2025-02-05 |
6.75 |
6.80 |
6.51 |
6.60 |
5.3M |
| 2025-01-27 |
6.50 |
6.63 |
6.36 |
6.41 |
3.4M |
| 2025-01-24 |
6.50 |
6.50 |
6.34 |
6.48 |
2.7M |
| 2025-01-23 |
6.58 |
6.66 |
6.42 |
6.42 |
5.5M |
| 2025-01-22 |
6.58 |
6.65 |
6.47 |
6.52 |
4.5M |
| 2025-01-21 |
6.79 |
6.81 |
6.52 |
6.65 |
5.5M |
| 2025-01-20 |
6.80 |
6.83 |
6.60 |
6.74 |
3.9M |
| 2025-01-17 |
6.73 |
6.82 |
6.71 |
6.76 |
3.8M |
| 2025-01-16 |
6.50 |
6.80 |
6.46 |
6.76 |
8.1M |
| 2025-01-15 |
6.47 |
6.53 |
6.37 |
6.46 |
3.4M |
| 2025-01-14 |
6.27 |
6.46 |
6.23 |
6.46 |
5.1M |
| 2025-01-13 |
6.07 |
6.38 |
6.02 |
6.27 |
4.4M |
| 2025-01-10 |
6.46 |
6.50 |
6.20 |
6.23 |
4.2M |
| 2025-01-09 |
6.18 |
6.55 |
6.12 |
6.45 |
7.1M |
| 2025-01-08 |
6.35 |
6.43 |
6.03 |
6.19 |
4.9M |
| 2025-01-07 |
6.17 |
6.40 |
6.16 |
6.36 |
6.6M |
| 2025-01-06 |
6.01 |
6.34 |
5.77 |
6.17 |
5.9M |
| 2025-01-03 |
6.35 |
6.36 |
6.00 |
6.01 |
4.9M |
| 2025-01-02 |
6.21 |
6.49 |
6.16 |
6.27 |
5.1M |