| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.45 |
11.45 |
11.33 |
11.38 |
1,074.3K |
| 09:35 |
11.38 |
11.39 |
11.36 |
11.37 |
638.7K |
| 09:40 |
11.38 |
11.41 |
11.37 |
11.37 |
356.5K |
| 09:45 |
11.38 |
11.38 |
11.35 |
11.35 |
574.1K |
| 09:50 |
11.34 |
11.35 |
11.29 |
11.29 |
1,081.2K |
| 09:55 |
11.29 |
11.33 |
11.28 |
11.31 |
639.5K |
| 10:00 |
11.31 |
11.31 |
11.26 |
11.27 |
661.5K |
| 10:05 |
11.27 |
11.30 |
11.26 |
11.30 |
427.1K |
| 10:10 |
11.30 |
11.30 |
11.28 |
11.29 |
255.2K |
| 10:15 |
11.29 |
11.30 |
11.28 |
11.29 |
203.1K |
| 10:20 |
11.29 |
11.30 |
11.28 |
11.30 |
367.8K |
| 10:25 |
11.30 |
11.31 |
11.29 |
11.29 |
150.0K |
| 10:30 |
11.29 |
11.31 |
11.28 |
11.30 |
158.9K |
| 10:35 |
11.30 |
11.31 |
11.27 |
11.28 |
257.1K |
| 10:40 |
11.29 |
11.29 |
11.28 |
11.29 |
129.7K |
| 10:45 |
11.28 |
11.31 |
11.28 |
11.31 |
177.3K |
| 10:50 |
11.31 |
11.31 |
11.29 |
11.30 |
115.8K |
| 10:55 |
11.30 |
11.31 |
11.30 |
11.31 |
62.9K |
| 11:00 |
11.30 |
11.32 |
11.30 |
11.32 |
194.2K |
| 11:05 |
11.32 |
11.32 |
11.30 |
11.30 |
107.1K |
| 11:10 |
11.31 |
11.31 |
11.29 |
11.29 |
160.9K |
| 11:15 |
11.29 |
11.30 |
11.28 |
11.28 |
127.1K |
| 11:20 |
11.28 |
11.29 |
11.27 |
11.27 |
254.6K |
| 11:25 |
11.28 |
11.29 |
11.27 |
11.28 |
166.3K |
| 11:30 |
11.28 |
11.28 |
11.28 |
11.28 |
0.1K |
| 13:00 |
11.28 |
11.28 |
11.26 |
11.26 |
371.3K |
| 13:05 |
11.26 |
11.26 |
11.24 |
11.25 |
476.6K |
| 13:10 |
11.24 |
11.27 |
11.24 |
11.26 |
341.5K |
| 13:15 |
11.27 |
11.27 |
11.26 |
11.26 |
147.8K |
| 13:20 |
11.26 |
11.27 |
11.26 |
11.26 |
164.8K |
| 13:25 |
11.26 |
11.27 |
11.25 |
11.25 |
101.5K |
| 13:30 |
11.26 |
11.26 |
11.24 |
11.24 |
230.4K |
| 13:35 |
11.25 |
11.25 |
11.23 |
11.24 |
315.4K |
| 13:40 |
11.24 |
11.24 |
11.21 |
11.23 |
676.7K |
| 13:45 |
11.22 |
11.25 |
11.21 |
11.25 |
617.6K |
| 13:50 |
11.24 |
11.25 |
11.20 |
11.21 |
881.9K |
| 13:55 |
11.20 |
11.21 |
11.18 |
11.19 |
280.6K |
| 14:00 |
11.19 |
11.21 |
11.18 |
11.21 |
198.8K |
| 14:05 |
11.20 |
11.22 |
11.19 |
11.21 |
177.8K |
| 14:10 |
11.20 |
11.21 |
11.19 |
11.19 |
200.4K |
| 14:15 |
11.19 |
11.21 |
11.19 |
11.20 |
195.5K |
| 14:20 |
11.19 |
11.21 |
11.19 |
11.19 |
270.2K |
| 14:25 |
11.19 |
11.20 |
11.18 |
11.19 |
260.1K |
| 14:30 |
11.19 |
11.21 |
11.18 |
11.19 |
267.2K |
| 14:35 |
11.19 |
11.19 |
11.17 |
11.18 |
401.4K |
| 14:40 |
11.18 |
11.20 |
11.17 |
11.19 |
722.4K |
| 14:45 |
11.20 |
11.20 |
11.18 |
11.19 |
351.5K |
| 14:50 |
11.18 |
11.19 |
11.17 |
11.18 |
497.3K |
| 14:55 |
11.17 |
11.18 |
11.16 |
11.17 |
270.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.47 |
11.47 |
11.16 |
11.16 |
17.0M |
| 2025-09-25 |
11.44 |
11.62 |
11.36 |
11.47 |
17.3M |
| 2025-09-24 |
11.16 |
11.45 |
11.10 |
11.44 |
16.4M |
| 2025-09-23 |
11.42 |
11.48 |
10.97 |
11.21 |
21.3M |
| 2025-09-22 |
11.26 |
11.41 |
11.22 |
11.41 |
14.4M |
| 2025-09-19 |
11.42 |
11.53 |
11.18 |
11.27 |
22.5M |
| 2025-09-18 |
11.66 |
11.80 |
11.37 |
11.44 |
30.7M |
| 2025-09-17 |
11.70 |
11.73 |
11.60 |
11.64 |
16.0M |
| 2025-09-16 |
11.65 |
11.70 |
11.53 |
11.70 |
19.2M |
| 2025-09-15 |
11.79 |
11.79 |
11.63 |
11.66 |
15.7M |
| 2025-09-12 |
11.86 |
12.00 |
11.77 |
11.81 |
19.8M |
| 2025-09-11 |
11.60 |
11.87 |
11.46 |
11.86 |
23.1M |
| 2025-09-10 |
11.51 |
11.73 |
11.50 |
11.64 |
14.9M |
| 2025-09-09 |
11.75 |
11.76 |
11.43 |
11.54 |
19.1M |
| 2025-09-08 |
11.80 |
11.80 |
11.60 |
11.74 |
21.5M |
| 2025-09-05 |
11.57 |
11.77 |
11.42 |
11.77 |
19.0M |
| 2025-09-04 |
11.69 |
11.87 |
11.30 |
11.53 |
26.5M |
| 2025-09-03 |
12.15 |
12.20 |
11.59 |
11.64 |
31.9M |
| 2025-09-02 |
12.85 |
12.86 |
12.08 |
12.15 |
47.1M |
| 2025-09-01 |
12.86 |
13.13 |
12.78 |
12.84 |
35.7M |
| 2025-08-29 |
13.06 |
13.07 |
12.73 |
12.78 |
34.6M |
| 2025-08-28 |
12.84 |
13.13 |
12.53 |
13.05 |
51.7M |
| 2025-08-27 |
13.51 |
13.54 |
12.88 |
12.89 |
78.8M |
| 2025-08-26 |
12.90 |
13.36 |
12.83 |
13.28 |
83.1M |
| 2025-08-25 |
12.89 |
13.09 |
12.82 |
12.91 |
53.1M |
| 2025-08-22 |
12.71 |
12.95 |
12.61 |
12.88 |
42.5M |
| 2025-08-21 |
12.99 |
13.00 |
12.77 |
12.86 |
30.6M |
| 2025-08-20 |
12.90 |
12.98 |
12.74 |
12.98 |
36.0M |
| 2025-08-19 |
13.22 |
13.22 |
12.95 |
12.96 |
53.8M |
| 2025-08-18 |
13.13 |
13.34 |
12.91 |
13.26 |
84.1M |
| 2025-08-15 |
12.40 |
13.03 |
12.37 |
13.02 |
85.6M |
| 2025-08-14 |
12.70 |
12.71 |
12.41 |
12.43 |
39.0M |
| 2025-08-13 |
12.69 |
12.76 |
12.50 |
12.70 |
52.0M |
| 2025-08-12 |
12.28 |
12.71 |
12.23 |
12.65 |
67.9M |
| 2025-08-11 |
12.21 |
12.32 |
12.11 |
12.29 |
25.6M |
| 2025-08-08 |
12.34 |
12.40 |
12.21 |
12.27 |
32.7M |
| 2025-08-07 |
12.29 |
12.34 |
12.15 |
12.22 |
24.6M |
| 2025-08-06 |
12.35 |
12.36 |
12.28 |
12.34 |
23.7M |
| 2025-08-05 |
12.27 |
12.32 |
12.20 |
12.32 |
23.0M |
| 2025-08-04 |
12.10 |
12.24 |
12.04 |
12.24 |
14.9M |
| 2025-08-01 |
12.11 |
12.20 |
11.94 |
12.20 |
26.5M |
| 2025-07-31 |
12.11 |
12.34 |
12.00 |
12.10 |
24.7M |
| 2025-07-30 |
12.25 |
12.28 |
12.02 |
12.12 |
26.5M |
| 2025-07-29 |
12.36 |
12.37 |
12.12 |
12.31 |
30.7M |
| 2025-07-28 |
12.45 |
12.47 |
12.31 |
12.41 |
23.6M |
| 2025-07-25 |
12.37 |
12.45 |
12.33 |
12.42 |
23.8M |
| 2025-07-24 |
12.32 |
12.39 |
12.25 |
12.37 |
26.8M |
| 2025-07-23 |
12.36 |
12.46 |
12.28 |
12.30 |
27.8M |
| 2025-07-22 |
12.71 |
12.71 |
12.30 |
12.36 |
52.3M |
| 2025-07-21 |
12.61 |
12.74 |
12.61 |
12.74 |
29.3M |
| 2025-07-18 |
12.86 |
12.89 |
12.67 |
12.70 |
40.5M |
| 2025-07-17 |
12.75 |
12.84 |
12.61 |
12.79 |
40.3M |
| 2025-07-16 |
12.71 |
12.91 |
12.66 |
12.75 |
50.2M |
| 2025-07-15 |
12.78 |
12.82 |
12.53 |
12.67 |
43.9M |
| 2025-07-14 |
12.98 |
13.06 |
12.78 |
12.80 |
46.3M |
| 2025-07-11 |
13.05 |
13.11 |
12.86 |
12.98 |
44.1M |
| 2025-07-10 |
13.23 |
13.30 |
12.91 |
12.97 |
62.5M |
| 2025-07-09 |
13.60 |
13.80 |
13.22 |
13.29 |
87.7M |
| 2025-07-08 |
13.52 |
13.79 |
13.40 |
13.66 |
103.2M |
| 2025-07-07 |
13.31 |
14.50 |
13.05 |
13.97 |
143.2M |
| 2025-07-04 |
13.24 |
14.31 |
13.08 |
13.43 |
181.7M |
| 2025-07-03 |
11.84 |
13.01 |
11.84 |
13.01 |
109.1M |
| 2025-07-02 |
12.15 |
12.22 |
11.63 |
11.83 |
94.4M |
| 2025-07-01 |
11.80 |
11.84 |
11.45 |
11.59 |
39.6M |
| 2025-06-30 |
11.93 |
12.00 |
11.74 |
11.83 |
67.3M |
| 2025-06-27 |
11.17 |
12.31 |
10.99 |
12.03 |
129.9M |
| 2025-06-26 |
11.86 |
11.91 |
11.61 |
11.62 |
30.5M |
| 2025-06-25 |
11.62 |
11.80 |
11.55 |
11.80 |
32.2M |
| 2025-06-24 |
11.22 |
11.76 |
11.22 |
11.61 |
37.3M |
| 2025-06-23 |
10.78 |
11.24 |
10.72 |
11.22 |
24.3M |
| 2025-06-20 |
11.10 |
11.16 |
10.84 |
10.87 |
20.4M |
| 2025-06-19 |
11.48 |
11.54 |
11.08 |
11.10 |
29.0M |
| 2025-06-18 |
11.51 |
11.55 |
11.37 |
11.51 |
22.2M |
| 2025-06-17 |
11.73 |
11.79 |
11.50 |
11.57 |
27.7M |
| 2025-06-16 |
11.57 |
11.93 |
11.55 |
11.73 |
33.9M |
| 2025-06-13 |
11.88 |
12.00 |
11.55 |
11.62 |
56.9M |
| 2025-06-12 |
11.53 |
12.55 |
11.48 |
12.06 |
88.6M |
| 2025-06-11 |
11.58 |
11.80 |
11.52 |
11.62 |
33.9M |
| 2025-06-10 |
11.88 |
11.88 |
11.38 |
11.54 |
56.6M |
| 2025-06-09 |
11.54 |
12.08 |
11.41 |
11.98 |
77.9M |
| 2025-06-06 |
11.21 |
11.82 |
11.21 |
11.54 |
73.8M |
| 2025-06-05 |
10.98 |
11.15 |
10.86 |
11.12 |
36.0M |
| 2025-06-04 |
10.94 |
11.03 |
10.86 |
10.98 |
23.2M |
| 2025-06-03 |
10.70 |
11.30 |
10.66 |
10.98 |
41.3M |
| 2025-05-30 |
10.83 |
10.85 |
10.62 |
10.65 |
20.6M |
| 2025-05-29 |
10.70 |
10.92 |
10.70 |
10.91 |
21.0M |
| 2025-05-28 |
10.86 |
10.95 |
10.68 |
10.73 |
20.2M |
| 2025-05-27 |
10.89 |
10.92 |
10.75 |
10.85 |
23.1M |
| 2025-05-26 |
10.80 |
11.00 |
10.80 |
10.93 |
23.0M |
| 2025-05-23 |
11.18 |
11.25 |
10.83 |
10.85 |
39.7M |
| 2025-05-22 |
11.50 |
11.59 |
11.21 |
11.21 |
40.3M |
| 2025-05-21 |
12.00 |
12.00 |
11.56 |
11.60 |
40.7M |
| 2025-05-20 |
11.80 |
12.04 |
11.62 |
11.94 |
42.7M |
| 2025-05-19 |
11.75 |
11.88 |
11.55 |
11.83 |
39.2M |
| 2025-05-16 |
11.75 |
11.93 |
11.70 |
11.80 |
42.9M |
| 2025-05-15 |
12.18 |
12.20 |
11.86 |
11.90 |
65.8M |
| 2025-05-14 |
11.88 |
12.35 |
11.81 |
12.29 |
124.6M |
| 2025-05-13 |
11.48 |
12.47 |
11.45 |
12.10 |
167.4M |
| 2025-05-12 |
11.28 |
11.36 |
11.20 |
11.34 |
35.7M |
| 2025-05-09 |
11.48 |
11.48 |
11.07 |
11.15 |
46.3M |
| 2025-05-08 |
11.50 |
11.64 |
11.46 |
11.53 |
44.3M |
| 2025-05-07 |
11.98 |
11.99 |
11.37 |
11.52 |
73.7M |
| 2025-05-06 |
11.27 |
11.65 |
11.18 |
11.65 |
67.5M |
| 2025-04-30 |
11.07 |
11.26 |
10.90 |
11.11 |
47.1M |
| 2025-04-29 |
10.74 |
10.98 |
10.65 |
10.97 |
32.1M |
| 2025-04-28 |
11.01 |
11.17 |
10.79 |
10.83 |
38.3M |
| 2025-04-25 |
11.07 |
11.26 |
11.00 |
11.06 |
39.7M |
| 2025-04-24 |
11.36 |
11.37 |
10.96 |
11.07 |
54.3M |
| 2025-04-23 |
11.36 |
11.65 |
11.20 |
11.48 |
73.2M |
| 2025-04-22 |
11.50 |
11.53 |
11.22 |
11.23 |
82.2M |
| 2025-04-21 |
11.00 |
12.11 |
10.88 |
11.78 |
121.3M |
| 2025-04-18 |
10.38 |
11.07 |
10.29 |
11.01 |
89.4M |
| 2025-04-17 |
10.40 |
10.67 |
10.36 |
10.37 |
40.1M |
| 2025-04-16 |
10.65 |
10.97 |
10.42 |
10.52 |
53.6M |
| 2025-04-15 |
10.68 |
11.04 |
10.52 |
10.78 |
62.2M |
| 2025-04-14 |
10.70 |
10.83 |
10.59 |
10.70 |
57.2M |
| 2025-04-11 |
10.30 |
10.71 |
10.30 |
10.52 |
82.2M |
| 2025-04-10 |
10.36 |
10.80 |
10.28 |
10.48 |
128.0M |
| 2025-04-09 |
9.41 |
10.04 |
8.83 |
9.82 |
87.2M |
| 2025-04-08 |
9.32 |
10.06 |
9.06 |
9.71 |
91.7M |
| 2025-04-07 |
9.90 |
10.05 |
9.50 |
9.50 |
48.9M |
| 2025-04-03 |
10.87 |
11.12 |
10.44 |
10.55 |
74.5M |
| 2025-04-02 |
11.30 |
11.54 |
10.96 |
11.06 |
73.8M |
| 2025-04-01 |
11.30 |
11.69 |
11.05 |
11.44 |
86.3M |
| 2025-03-31 |
11.08 |
11.64 |
10.81 |
11.41 |
103.1M |
| 2025-03-28 |
10.88 |
11.20 |
10.81 |
10.81 |
72.7M |
| 2025-03-27 |
11.56 |
11.60 |
10.83 |
10.85 |
108.6M |
| 2025-03-26 |
11.90 |
12.12 |
11.53 |
11.57 |
112.5M |
| 2025-03-25 |
12.50 |
13.37 |
11.62 |
12.02 |
149.9M |
| 2025-03-24 |
13.51 |
13.78 |
12.86 |
12.86 |
100.6M |
| 2025-03-21 |
14.31 |
14.94 |
14.29 |
14.29 |
154.7M |
| 2025-03-20 |
14.00 |
15.88 |
13.40 |
15.88 |
277.8M |
| 2025-03-19 |
12.91 |
14.44 |
12.70 |
14.44 |
253.8M |
| 2025-03-18 |
14.60 |
14.77 |
12.77 |
13.13 |
219.8M |
| 2025-03-17 |
13.56 |
14.75 |
13.14 |
14.06 |
194.7M |
| 2025-03-14 |
13.27 |
14.60 |
12.67 |
14.60 |
269.4M |
| 2025-03-13 |
11.73 |
13.27 |
11.73 |
13.27 |
220.2M |
| 2025-03-12 |
11.38 |
12.50 |
11.08 |
12.06 |
219.4M |
| 2025-03-11 |
11.15 |
12.06 |
10.54 |
11.36 |
238.0M |
| 2025-03-10 |
10.96 |
10.96 |
10.96 |
10.96 |
9.3M |
| 2025-03-07 |
9.96 |
9.96 |
9.96 |
9.96 |
14.2M |
| 2025-03-06 |
8.41 |
9.05 |
8.41 |
9.05 |
21.2M |
| 2025-03-05 |
8.12 |
8.26 |
8.05 |
8.23 |
12.6M |
| 2025-03-04 |
7.91 |
8.14 |
7.88 |
8.12 |
10.0M |
| 2025-03-03 |
7.95 |
8.14 |
7.88 |
7.97 |
15.6M |
| 2025-02-28 |
8.38 |
8.40 |
7.83 |
7.90 |
22.7M |
| 2025-02-27 |
8.55 |
8.59 |
8.30 |
8.45 |
18.3M |
| 2025-02-26 |
8.49 |
8.58 |
8.46 |
8.54 |
16.8M |
| 2025-02-25 |
8.46 |
8.63 |
8.40 |
8.50 |
17.9M |
| 2025-02-24 |
8.69 |
8.70 |
8.50 |
8.57 |
20.3M |
| 2025-02-21 |
8.60 |
8.70 |
8.47 |
8.67 |
27.5M |
| 2025-02-20 |
8.49 |
8.64 |
8.43 |
8.58 |
20.5M |
| 2025-02-19 |
8.30 |
8.50 |
8.27 |
8.49 |
19.1M |
| 2025-02-18 |
8.50 |
8.65 |
8.23 |
8.26 |
23.9M |
| 2025-02-17 |
8.64 |
8.70 |
8.49 |
8.58 |
26.6M |
| 2025-02-14 |
8.38 |
8.54 |
8.27 |
8.50 |
21.5M |
| 2025-02-13 |
8.55 |
8.56 |
8.30 |
8.38 |
21.5M |
| 2025-02-12 |
8.51 |
8.60 |
8.46 |
8.56 |
21.1M |
| 2025-02-11 |
8.62 |
8.64 |
8.46 |
8.51 |
28.4M |
| 2025-02-10 |
8.36 |
8.70 |
8.26 |
8.62 |
48.5M |
| 2025-02-07 |
8.05 |
8.29 |
8.04 |
8.20 |
30.3M |
| 2025-02-06 |
7.85 |
8.03 |
7.76 |
8.03 |
21.0M |
| 2025-02-05 |
7.87 |
7.90 |
7.78 |
7.86 |
17.0M |
| 2025-01-27 |
7.92 |
7.95 |
7.70 |
7.71 |
17.2M |
| 2025-01-24 |
7.69 |
7.95 |
7.68 |
7.91 |
19.4M |
| 2025-01-23 |
7.81 |
8.02 |
7.71 |
7.71 |
22.2M |
| 2025-01-22 |
7.70 |
7.91 |
7.63 |
7.67 |
14.9M |
| 2025-01-21 |
7.83 |
7.85 |
7.62 |
7.73 |
14.4M |
| 2025-01-20 |
7.85 |
7.97 |
7.73 |
7.77 |
22.8M |
| 2025-01-17 |
7.78 |
7.78 |
7.55 |
7.64 |
16.3M |
| 2025-01-16 |
7.62 |
7.70 |
7.54 |
7.62 |
11.6M |
| 2025-01-15 |
7.60 |
7.67 |
7.49 |
7.58 |
12.8M |
| 2025-01-14 |
7.28 |
7.58 |
7.22 |
7.57 |
16.5M |
| 2025-01-13 |
7.10 |
7.29 |
6.93 |
7.24 |
11.8M |
| 2025-01-10 |
7.42 |
7.49 |
7.16 |
7.16 |
12.9M |
| 2025-01-09 |
7.35 |
7.55 |
7.31 |
7.45 |
13.8M |
| 2025-01-08 |
7.52 |
7.68 |
7.16 |
7.41 |
23.8M |
| 2025-01-07 |
7.21 |
7.45 |
7.19 |
7.42 |
13.6M |
| 2025-01-06 |
7.19 |
7.25 |
6.96 |
7.22 |
12.7M |
| 2025-01-03 |
7.59 |
7.73 |
7.15 |
7.19 |
19.9M |
| 2025-01-02 |
7.80 |
7.92 |
7.47 |
7.57 |
17.9M |