| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.51 |
10.61 |
10.50 |
10.58 |
3,744.4K |
| 09:35 |
10.57 |
10.57 |
10.48 |
10.50 |
2,114.9K |
| 09:40 |
10.52 |
10.65 |
10.51 |
10.63 |
1,327.8K |
| 09:45 |
10.61 |
10.75 |
10.60 |
10.69 |
1,587.0K |
| 09:50 |
10.68 |
10.70 |
10.60 |
10.68 |
1,055.0K |
| 09:55 |
10.69 |
10.70 |
10.61 |
10.62 |
779.9K |
| 10:00 |
10.63 |
10.63 |
10.50 |
10.51 |
1,700.9K |
| 10:05 |
10.51 |
10.59 |
10.50 |
10.59 |
677.6K |
| 10:10 |
10.59 |
10.62 |
10.50 |
10.55 |
683.9K |
| 10:15 |
10.55 |
10.57 |
10.51 |
10.51 |
510.0K |
| 10:20 |
10.51 |
10.51 |
10.40 |
10.44 |
1,783.5K |
| 10:25 |
10.44 |
10.51 |
10.43 |
10.47 |
630.9K |
| 10:30 |
10.47 |
10.49 |
10.41 |
10.44 |
783.6K |
| 10:35 |
10.43 |
10.44 |
10.36 |
10.37 |
1,428.7K |
| 10:40 |
10.37 |
10.42 |
10.37 |
10.38 |
570.5K |
| 10:45 |
10.38 |
10.44 |
10.37 |
10.43 |
580.3K |
| 10:50 |
10.43 |
10.45 |
10.40 |
10.43 |
330.3K |
| 10:55 |
10.42 |
10.49 |
10.42 |
10.48 |
279.0K |
| 11:00 |
10.48 |
10.48 |
10.45 |
10.45 |
218.7K |
| 11:05 |
10.45 |
10.45 |
10.41 |
10.41 |
334.0K |
| 11:10 |
10.40 |
10.41 |
10.38 |
10.39 |
488.5K |
| 11:15 |
10.39 |
10.41 |
10.39 |
10.39 |
274.6K |
| 11:20 |
10.39 |
10.44 |
10.37 |
10.38 |
420.6K |
| 11:25 |
10.37 |
10.39 |
10.36 |
10.38 |
598.5K |
| 13:00 |
10.38 |
10.40 |
10.36 |
10.36 |
379.0K |
| 13:05 |
10.36 |
10.36 |
10.26 |
10.33 |
1,504.3K |
| 13:10 |
10.34 |
10.35 |
10.28 |
10.30 |
281.7K |
| 13:15 |
10.31 |
10.35 |
10.30 |
10.30 |
364.5K |
| 13:20 |
10.30 |
10.34 |
10.29 |
10.34 |
279.8K |
| 13:25 |
10.34 |
10.34 |
10.30 |
10.32 |
258.5K |
| 13:30 |
10.31 |
10.32 |
10.22 |
10.27 |
1,028.7K |
| 13:35 |
10.27 |
10.35 |
10.23 |
10.33 |
534.9K |
| 13:40 |
10.32 |
10.43 |
10.29 |
10.43 |
436.2K |
| 13:45 |
10.43 |
10.46 |
10.36 |
10.45 |
654.3K |
| 13:50 |
10.44 |
10.45 |
10.35 |
10.36 |
315.7K |
| 13:55 |
10.36 |
10.37 |
10.30 |
10.30 |
286.3K |
| 14:00 |
10.30 |
10.39 |
10.29 |
10.36 |
305.0K |
| 14:05 |
10.37 |
10.44 |
10.35 |
10.40 |
431.5K |
| 14:10 |
10.41 |
10.41 |
10.36 |
10.37 |
167.0K |
| 14:15 |
10.37 |
10.40 |
10.36 |
10.39 |
250.5K |
| 14:20 |
10.40 |
10.40 |
10.37 |
10.37 |
186.5K |
| 14:25 |
10.37 |
10.38 |
10.34 |
10.35 |
338.1K |
| 14:30 |
10.36 |
10.36 |
10.31 |
10.31 |
388.8K |
| 14:35 |
10.31 |
10.33 |
10.28 |
10.32 |
684.1K |
| 14:40 |
10.32 |
10.33 |
10.31 |
10.31 |
466.3K |
| 14:45 |
10.32 |
10.34 |
10.32 |
10.32 |
714.9K |
| 14:50 |
10.32 |
10.32 |
10.27 |
10.28 |
1,454.0K |
| 14:55 |
10.29 |
10.30 |
10.27 |
10.28 |
814.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.35 |
10.88 |
10.28 |
10.55 |
38.6M |
| 2025-09-26 |
10.50 |
10.75 |
10.22 |
10.25 |
35.8M |
| 2025-09-25 |
10.41 |
10.96 |
10.25 |
10.74 |
54.1M |
| 2025-09-24 |
10.08 |
11.05 |
10.02 |
10.62 |
64.9M |
| 2025-09-23 |
9.63 |
10.34 |
9.63 |
10.34 |
63.8M |
| 2025-09-22 |
9.51 |
9.70 |
9.40 |
9.68 |
19.4M |
| 2025-09-19 |
9.52 |
9.77 |
9.31 |
9.62 |
27.4M |
| 2025-09-18 |
9.87 |
9.96 |
9.40 |
9.59 |
35.0M |
| 2025-09-17 |
10.13 |
10.13 |
9.81 |
9.90 |
34.2M |
| 2025-09-16 |
9.93 |
10.17 |
9.82 |
10.17 |
36.5M |
| 2025-09-15 |
10.12 |
10.59 |
10.00 |
10.01 |
48.3M |
| 2025-09-12 |
9.83 |
10.39 |
9.70 |
10.26 |
51.8M |
| 2025-09-11 |
9.78 |
9.99 |
9.49 |
9.92 |
42.4M |
| 2025-09-10 |
10.34 |
10.34 |
9.78 |
9.93 |
57.7M |
| 2025-09-09 |
10.51 |
10.88 |
10.41 |
10.53 |
60.6M |
| 2025-09-08 |
10.97 |
11.10 |
10.38 |
10.95 |
86.7M |
| 2025-09-05 |
10.52 |
11.98 |
10.26 |
11.14 |
146.0M |
| 2025-09-04 |
8.84 |
10.49 |
8.84 |
10.49 |
58.1M |
| 2025-09-03 |
9.36 |
9.39 |
8.70 |
8.74 |
42.4M |
| 2025-09-02 |
8.93 |
9.74 |
8.81 |
9.28 |
64.5M |
| 2025-09-01 |
8.85 |
9.05 |
8.76 |
9.01 |
34.0M |
| 2025-08-29 |
8.59 |
8.99 |
8.46 |
8.84 |
38.2M |
| 2025-08-28 |
8.48 |
8.77 |
8.07 |
8.62 |
35.0M |
| 2025-08-27 |
8.77 |
8.84 |
8.31 |
8.32 |
32.4M |
| 2025-08-26 |
8.87 |
8.92 |
8.73 |
8.77 |
24.3M |
| 2025-08-25 |
9.21 |
9.21 |
8.84 |
8.97 |
38.4M |
| 2025-08-22 |
8.65 |
9.27 |
8.60 |
9.00 |
49.5M |
| 2025-08-21 |
8.91 |
8.94 |
8.57 |
8.64 |
29.8M |
| 2025-08-20 |
8.87 |
9.00 |
8.72 |
8.94 |
28.6M |
| 2025-08-19 |
8.87 |
9.00 |
8.71 |
8.94 |
37.1M |
| 2025-08-18 |
8.69 |
8.95 |
8.57 |
8.87 |
40.1M |
| 2025-08-15 |
8.38 |
8.80 |
8.38 |
8.69 |
38.7M |
| 2025-08-14 |
8.85 |
8.85 |
8.38 |
8.38 |
39.0M |
| 2025-08-13 |
8.60 |
8.87 |
8.60 |
8.80 |
42.8M |
| 2025-08-12 |
8.72 |
8.80 |
8.42 |
8.68 |
39.2M |
| 2025-08-11 |
8.41 |
8.90 |
8.36 |
8.77 |
54.7M |
| 2025-08-08 |
8.41 |
8.54 |
8.30 |
8.33 |
30.7M |
| 2025-08-07 |
8.69 |
8.75 |
8.39 |
8.48 |
43.4M |
| 2025-08-06 |
8.26 |
8.88 |
8.18 |
8.74 |
69.5M |
| 2025-08-05 |
8.48 |
8.58 |
8.20 |
8.25 |
41.0M |
| 2025-08-04 |
8.77 |
8.80 |
8.44 |
8.46 |
53.9M |
| 2025-08-01 |
8.53 |
9.43 |
8.30 |
8.85 |
81.3M |
| 2025-07-31 |
8.89 |
9.85 |
8.49 |
8.50 |
87.0M |
| 2025-07-30 |
9.03 |
9.13 |
8.37 |
8.51 |
73.2M |
| 2025-07-29 |
7.65 |
9.14 |
7.61 |
9.00 |
107.6M |
| 2025-07-28 |
7.23 |
7.69 |
7.23 |
7.66 |
38.6M |
| 2025-07-25 |
7.49 |
7.51 |
7.19 |
7.25 |
24.1M |
| 2025-07-24 |
7.45 |
7.57 |
7.43 |
7.48 |
16.9M |
| 2025-07-23 |
7.73 |
7.77 |
7.44 |
7.46 |
30.2M |
| 2025-07-22 |
7.50 |
7.91 |
7.44 |
7.84 |
39.5M |
| 2025-07-21 |
7.50 |
7.62 |
7.42 |
7.55 |
21.5M |
| 2025-07-18 |
7.85 |
7.98 |
7.47 |
7.50 |
38.6M |
| 2025-07-17 |
7.80 |
7.95 |
7.66 |
7.88 |
34.0M |
| 2025-07-16 |
8.41 |
8.44 |
7.95 |
7.95 |
47.4M |
| 2025-07-15 |
8.00 |
8.45 |
7.83 |
8.37 |
64.3M |
| 2025-07-14 |
7.87 |
8.25 |
7.75 |
8.10 |
62.6M |
| 2025-07-11 |
7.61 |
7.96 |
7.38 |
7.86 |
59.6M |
| 2025-07-10 |
7.50 |
8.16 |
7.49 |
7.60 |
46.4M |
| 2025-07-09 |
7.67 |
7.80 |
7.43 |
7.48 |
39.0M |
| 2025-07-08 |
7.50 |
7.77 |
7.34 |
7.67 |
44.4M |
| 2025-07-07 |
7.49 |
7.59 |
7.35 |
7.46 |
26.7M |
| 2025-07-04 |
7.91 |
8.04 |
7.43 |
7.48 |
49.2M |
| 2025-07-03 |
7.29 |
7.97 |
7.12 |
7.89 |
69.1M |
| 2025-07-02 |
7.49 |
7.49 |
7.20 |
7.28 |
29.5M |
| 2025-07-01 |
7.56 |
7.70 |
7.32 |
7.56 |
46.8M |
| 2025-06-30 |
7.19 |
7.54 |
7.13 |
7.54 |
49.4M |
| 2025-06-27 |
7.39 |
7.58 |
7.21 |
7.22 |
58.7M |
| 2025-06-26 |
7.78 |
8.60 |
7.65 |
7.72 |
89.1M |
| 2025-06-25 |
7.76 |
8.00 |
7.50 |
7.99 |
85.8M |
| 2025-06-24 |
7.13 |
8.80 |
6.98 |
8.12 |
109.1M |
| 2025-06-23 |
7.51 |
7.92 |
7.14 |
7.36 |
109.7M |
| 2025-06-20 |
6.19 |
7.45 |
6.19 |
7.45 |
33.6M |
| 2025-06-19 |
6.25 |
6.40 |
6.18 |
6.21 |
13.9M |
| 2025-06-18 |
6.09 |
6.28 |
6.05 |
6.25 |
12.4M |
| 2025-06-17 |
6.14 |
6.33 |
6.07 |
6.13 |
11.1M |
| 2025-06-16 |
6.02 |
6.15 |
5.95 |
6.14 |
10.9M |
| 2025-06-13 |
6.10 |
6.14 |
5.95 |
5.97 |
8.8M |
| 2025-06-12 |
6.09 |
6.17 |
6.04 |
6.13 |
9.2M |
| 2025-06-11 |
6.16 |
6.25 |
6.12 |
6.13 |
8.2M |
| 2025-06-10 |
6.25 |
6.26 |
6.05 |
6.12 |
11.7M |
| 2025-06-09 |
6.08 |
6.22 |
6.03 |
6.21 |
10.2M |
| 2025-06-06 |
6.03 |
6.09 |
5.95 |
6.05 |
7.9M |
| 2025-06-05 |
5.94 |
6.01 |
5.90 |
6.00 |
8.4M |
| 2025-06-04 |
5.85 |
5.98 |
5.85 |
5.96 |
8.7M |
| 2025-06-03 |
5.73 |
5.87 |
5.71 |
5.82 |
8.5M |
| 2025-05-30 |
5.91 |
5.92 |
5.76 |
5.78 |
7.8M |
| 2025-05-29 |
5.70 |
5.90 |
5.70 |
5.89 |
9.0M |
| 2025-05-28 |
5.80 |
5.84 |
5.67 |
5.73 |
5.9M |
| 2025-05-27 |
5.75 |
5.81 |
5.69 |
5.78 |
7.2M |
| 2025-05-26 |
5.67 |
5.79 |
5.62 |
5.73 |
6.0M |
| 2025-05-23 |
5.70 |
5.80 |
5.61 |
5.62 |
7.4M |
| 2025-05-22 |
5.79 |
5.89 |
5.69 |
5.72 |
8.1M |
| 2025-05-21 |
5.86 |
5.87 |
5.73 |
5.81 |
7.0M |
| 2025-05-20 |
5.82 |
5.86 |
5.74 |
5.84 |
7.7M |
| 2025-05-19 |
5.79 |
5.89 |
5.69 |
5.82 |
12.0M |
| 2025-05-16 |
5.64 |
5.75 |
5.64 |
5.73 |
8.4M |
| 2025-05-15 |
5.69 |
5.72 |
5.61 |
5.65 |
7.4M |
| 2025-05-14 |
5.68 |
5.77 |
5.63 |
5.69 |
9.5M |
| 2025-05-13 |
5.81 |
5.88 |
5.70 |
5.72 |
9.7M |
| 2025-05-12 |
5.71 |
5.76 |
5.64 |
5.73 |
9.7M |
| 2025-05-09 |
5.68 |
5.72 |
5.58 |
5.65 |
10.8M |
| 2025-05-08 |
5.53 |
5.72 |
5.51 |
5.69 |
12.5M |
| 2025-05-07 |
5.62 |
5.67 |
5.47 |
5.56 |
14.4M |
| 2025-05-06 |
5.34 |
5.57 |
5.34 |
5.57 |
16.6M |
| 2025-04-30 |
5.31 |
5.39 |
5.25 |
5.33 |
16.2M |
| 2025-04-29 |
5.09 |
5.42 |
5.03 |
5.27 |
22.9M |
| 2025-04-28 |
5.04 |
5.30 |
4.94 |
5.27 |
27.4M |
| 2025-04-25 |
4.90 |
5.13 |
4.82 |
4.99 |
20.3M |
| 2025-04-24 |
4.83 |
4.83 |
4.68 |
4.71 |
9.5M |
| 2025-04-23 |
4.81 |
4.91 |
4.80 |
4.84 |
6.7M |
| 2025-04-22 |
4.83 |
4.87 |
4.73 |
4.79 |
7.6M |
| 2025-04-21 |
4.80 |
4.88 |
4.71 |
4.83 |
8.6M |
| 2025-04-18 |
4.81 |
4.87 |
4.67 |
4.77 |
8.4M |
| 2025-04-17 |
4.74 |
4.87 |
4.73 |
4.81 |
8.5M |
| 2025-04-16 |
4.95 |
4.96 |
4.69 |
4.75 |
10.8M |
| 2025-04-15 |
4.92 |
5.02 |
4.90 |
4.96 |
9.5M |
| 2025-04-14 |
4.89 |
5.01 |
4.89 |
4.90 |
7.4M |
| 2025-04-11 |
4.82 |
4.91 |
4.75 |
4.83 |
8.2M |
| 2025-04-10 |
4.63 |
5.02 |
4.62 |
4.81 |
18.2M |
| 2025-04-09 |
4.37 |
4.57 |
4.00 |
4.54 |
16.2M |
| 2025-04-08 |
4.25 |
4.42 |
4.19 |
4.37 |
16.0M |
| 2025-04-07 |
4.90 |
4.91 |
4.12 |
4.13 |
19.6M |
| 2025-04-03 |
5.08 |
5.36 |
5.01 |
5.15 |
12.4M |
| 2025-04-02 |
5.18 |
5.25 |
5.12 |
5.14 |
6.6M |
| 2025-04-01 |
5.13 |
5.32 |
5.13 |
5.18 |
7.8M |
| 2025-03-31 |
5.10 |
5.16 |
5.01 |
5.14 |
11.3M |
| 2025-03-28 |
5.33 |
5.40 |
5.14 |
5.14 |
9.7M |
| 2025-03-27 |
5.40 |
5.47 |
5.29 |
5.36 |
11.0M |
| 2025-03-26 |
5.28 |
5.52 |
5.21 |
5.44 |
13.3M |
| 2025-03-25 |
5.28 |
5.36 |
5.17 |
5.25 |
11.9M |
| 2025-03-24 |
5.66 |
5.70 |
5.15 |
5.27 |
18.7M |
| 2025-03-21 |
5.84 |
5.92 |
5.66 |
5.69 |
15.2M |
| 2025-03-20 |
5.93 |
6.00 |
5.87 |
5.90 |
11.5M |
| 2025-03-19 |
5.94 |
5.98 |
5.82 |
5.87 |
9.4M |
| 2025-03-18 |
5.88 |
6.00 |
5.88 |
5.94 |
11.2M |
| 2025-03-17 |
5.89 |
5.95 |
5.86 |
5.88 |
8.5M |
| 2025-03-14 |
5.80 |
5.91 |
5.67 |
5.89 |
11.3M |
| 2025-03-13 |
5.88 |
5.94 |
5.70 |
5.80 |
10.8M |
| 2025-03-12 |
5.85 |
5.98 |
5.81 |
5.89 |
12.2M |
| 2025-03-11 |
5.67 |
5.85 |
5.66 |
5.85 |
10.5M |
| 2025-03-10 |
5.75 |
5.84 |
5.71 |
5.75 |
9.5M |
| 2025-03-07 |
5.89 |
5.97 |
5.71 |
5.75 |
12.8M |
| 2025-03-06 |
5.72 |
5.88 |
5.70 |
5.86 |
14.0M |
| 2025-03-05 |
5.66 |
5.79 |
5.52 |
5.68 |
12.2M |
| 2025-03-04 |
5.60 |
5.71 |
5.53 |
5.70 |
11.3M |
| 2025-03-03 |
5.51 |
5.78 |
5.51 |
5.63 |
13.5M |
| 2025-02-28 |
5.75 |
5.78 |
5.48 |
5.52 |
12.5M |
| 2025-02-27 |
5.88 |
5.89 |
5.67 |
5.79 |
13.2M |
| 2025-02-26 |
5.73 |
5.88 |
5.70 |
5.83 |
13.7M |
| 2025-02-25 |
5.60 |
5.74 |
5.58 |
5.69 |
10.0M |
| 2025-02-24 |
5.67 |
5.72 |
5.53 |
5.70 |
12.5M |
| 2025-02-21 |
5.69 |
5.78 |
5.61 |
5.67 |
11.8M |
| 2025-02-20 |
5.65 |
5.74 |
5.59 |
5.72 |
15.5M |
| 2025-02-19 |
5.51 |
5.82 |
5.40 |
5.70 |
19.4M |
| 2025-02-18 |
5.58 |
5.78 |
5.41 |
5.44 |
22.5M |
| 2025-02-17 |
5.37 |
5.54 |
5.37 |
5.54 |
9.7M |
| 2025-02-14 |
5.50 |
5.52 |
5.36 |
5.39 |
9.1M |
| 2025-02-13 |
5.47 |
5.57 |
5.39 |
5.41 |
9.6M |
| 2025-02-12 |
5.45 |
5.51 |
5.41 |
5.49 |
8.0M |
| 2025-02-11 |
5.54 |
5.54 |
5.34 |
5.45 |
8.8M |
| 2025-02-10 |
5.35 |
5.49 |
5.30 |
5.49 |
10.3M |
| 2025-02-07 |
5.25 |
5.39 |
5.20 |
5.34 |
12.1M |
| 2025-02-06 |
5.23 |
5.23 |
5.07 |
5.22 |
10.4M |
| 2025-02-05 |
4.88 |
5.13 |
4.88 |
5.11 |
12.3M |
| 2025-01-27 |
5.01 |
5.04 |
4.82 |
4.85 |
8.3M |
| 2025-01-24 |
4.96 |
5.01 |
4.79 |
4.96 |
12.2M |
| 2025-01-23 |
5.10 |
5.20 |
4.96 |
4.97 |
8.9M |
| 2025-01-22 |
5.06 |
5.12 |
4.98 |
5.03 |
8.3M |
| 2025-01-21 |
5.28 |
5.35 |
5.04 |
5.10 |
9.8M |
| 2025-01-20 |
5.22 |
5.30 |
5.08 |
5.25 |
7.9M |
| 2025-01-17 |
5.20 |
5.22 |
5.09 |
5.17 |
8.9M |
| 2025-01-16 |
5.18 |
5.31 |
5.15 |
5.20 |
11.0M |
| 2025-01-15 |
5.25 |
5.28 |
5.12 |
5.16 |
8.6M |
| 2025-01-14 |
4.98 |
5.25 |
4.98 |
5.23 |
14.0M |
| 2025-01-13 |
4.79 |
5.00 |
4.67 |
4.97 |
9.3M |
| 2025-01-10 |
5.08 |
5.19 |
4.87 |
4.88 |
10.3M |
| 2025-01-09 |
5.03 |
5.25 |
5.00 |
5.11 |
9.2M |
| 2025-01-08 |
5.12 |
5.14 |
4.85 |
5.05 |
10.8M |
| 2025-01-07 |
4.92 |
5.11 |
4.89 |
5.10 |
10.8M |
| 2025-01-06 |
4.92 |
4.97 |
4.67 |
4.88 |
9.7M |
| 2025-01-03 |
5.22 |
5.31 |
4.93 |
4.94 |
13.5M |
| 2025-01-02 |
5.39 |
5.49 |
5.17 |
5.23 |
11.8M |