| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.33 |
10.69 |
10.33 |
10.47 |
36,412.1K |
| 09:35 |
10.47 |
10.51 |
10.35 |
10.39 |
17,807.2K |
| 09:40 |
10.39 |
10.40 |
10.33 |
10.35 |
9,313.6K |
| 09:45 |
10.34 |
10.38 |
10.31 |
10.34 |
9,364.9K |
| 09:50 |
10.33 |
10.33 |
10.17 |
10.26 |
18,499.6K |
| 09:55 |
10.26 |
10.31 |
10.20 |
10.25 |
4,961.8K |
| 10:00 |
10.26 |
10.36 |
10.26 |
10.33 |
4,774.5K |
| 10:05 |
10.32 |
10.36 |
10.28 |
10.34 |
3,299.9K |
| 10:10 |
10.34 |
10.34 |
10.26 |
10.27 |
2,373.4K |
| 10:15 |
10.27 |
10.29 |
10.22 |
10.22 |
4,594.6K |
| 10:20 |
10.20 |
10.26 |
10.13 |
10.22 |
9,417.8K |
| 10:25 |
10.21 |
10.28 |
10.19 |
10.21 |
4,010.2K |
| 10:30 |
10.21 |
10.31 |
10.21 |
10.28 |
2,291.9K |
| 10:35 |
10.26 |
10.27 |
10.20 |
10.22 |
3,060.7K |
| 10:40 |
10.22 |
10.24 |
10.12 |
10.14 |
10,264.5K |
| 10:45 |
10.16 |
10.26 |
10.16 |
10.21 |
2,156.0K |
| 10:50 |
10.20 |
10.23 |
10.14 |
10.17 |
3,669.0K |
| 10:55 |
10.17 |
10.22 |
10.16 |
10.19 |
2,033.3K |
| 11:00 |
10.20 |
10.23 |
10.14 |
10.14 |
3,561.2K |
| 11:05 |
10.15 |
10.19 |
10.14 |
10.18 |
2,287.5K |
| 11:10 |
10.18 |
10.19 |
10.15 |
10.17 |
2,116.3K |
| 11:15 |
10.16 |
10.18 |
10.09 |
10.10 |
7,895.7K |
| 11:20 |
10.10 |
10.13 |
10.09 |
10.12 |
2,238.5K |
| 11:25 |
10.12 |
10.12 |
10.05 |
10.11 |
5,902.2K |
| 13:00 |
10.09 |
10.10 |
10.04 |
10.06 |
4,086.4K |
| 13:05 |
10.05 |
10.09 |
10.01 |
10.06 |
3,817.1K |
| 13:10 |
10.05 |
10.13 |
10.05 |
10.09 |
2,035.7K |
| 13:15 |
10.10 |
10.13 |
10.09 |
10.11 |
1,783.2K |
| 13:20 |
10.11 |
10.16 |
10.10 |
10.10 |
1,897.6K |
| 13:25 |
10.10 |
10.10 |
10.08 |
10.08 |
1,417.7K |
| 13:30 |
10.08 |
10.09 |
10.05 |
10.08 |
1,573.2K |
| 13:35 |
10.08 |
10.09 |
10.07 |
10.09 |
1,323.3K |
| 13:40 |
10.08 |
10.10 |
10.01 |
10.02 |
6,024.5K |
| 13:45 |
10.02 |
10.09 |
10.02 |
10.09 |
1,700.8K |
| 13:50 |
10.09 |
10.10 |
10.03 |
10.05 |
1,890.7K |
| 13:55 |
10.05 |
10.06 |
9.98 |
9.98 |
4,978.5K |
| 14:00 |
9.99 |
10.05 |
9.98 |
10.01 |
1,949.6K |
| 14:05 |
10.01 |
10.01 |
9.98 |
10.01 |
2,647.0K |
| 14:10 |
10.00 |
10.02 |
9.97 |
9.98 |
2,831.6K |
| 14:15 |
9.97 |
10.00 |
9.96 |
9.99 |
2,227.0K |
| 14:20 |
9.99 |
10.00 |
9.98 |
9.99 |
1,769.5K |
| 14:25 |
10.00 |
10.00 |
9.96 |
9.98 |
2,802.1K |
| 14:30 |
9.99 |
10.00 |
9.95 |
9.97 |
2,752.5K |
| 14:35 |
9.96 |
9.97 |
9.90 |
9.94 |
5,162.3K |
| 14:40 |
9.94 |
9.99 |
9.94 |
9.99 |
2,886.8K |
| 14:45 |
9.99 |
9.99 |
9.90 |
9.90 |
4,908.9K |
| 14:50 |
9.89 |
9.93 |
9.86 |
9.89 |
9,708.6K |
| 14:55 |
9.89 |
9.90 |
9.86 |
9.86 |
5,082.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.32 |
10.70 |
9.85 |
9.86 |
253.2M |
| 2025-09-25 |
10.90 |
11.32 |
10.20 |
10.69 |
474.0M |
| 2025-09-24 |
9.39 |
10.43 |
9.29 |
10.43 |
291.1M |
| 2025-09-23 |
9.70 |
9.75 |
9.26 |
9.48 |
70.2M |
| 2025-09-22 |
9.47 |
9.58 |
9.35 |
9.57 |
64.8M |
| 2025-09-19 |
9.50 |
9.60 |
9.34 |
9.36 |
57.5M |
| 2025-09-18 |
9.64 |
9.81 |
9.40 |
9.46 |
94.1M |
| 2025-09-17 |
9.80 |
9.81 |
9.62 |
9.65 |
74.4M |
| 2025-09-16 |
9.82 |
9.88 |
9.70 |
9.81 |
97.2M |
| 2025-09-15 |
9.50 |
10.58 |
9.35 |
9.95 |
183.9M |
| 2025-09-12 |
9.85 |
10.09 |
9.65 |
9.65 |
125.0M |
| 2025-09-11 |
9.69 |
9.82 |
9.50 |
9.71 |
110.5M |
| 2025-09-10 |
9.46 |
9.82 |
9.36 |
9.66 |
118.1M |
| 2025-09-09 |
9.28 |
9.75 |
9.11 |
9.59 |
153.0M |
| 2025-09-08 |
9.35 |
9.41 |
9.20 |
9.27 |
74.7M |
| 2025-09-05 |
9.25 |
9.44 |
9.02 |
9.39 |
91.7M |
| 2025-09-04 |
9.43 |
9.58 |
9.12 |
9.28 |
100.3M |
| 2025-09-03 |
9.91 |
9.91 |
9.37 |
9.40 |
105.2M |
| 2025-09-02 |
10.30 |
10.40 |
9.80 |
9.88 |
174.3M |
| 2025-09-01 |
10.78 |
11.10 |
10.48 |
10.49 |
247.4M |
| 2025-08-29 |
10.39 |
10.51 |
10.14 |
10.22 |
123.2M |
| 2025-08-28 |
10.70 |
10.81 |
10.10 |
10.45 |
243.7M |
| 2025-08-27 |
10.78 |
11.44 |
10.52 |
10.86 |
327.4M |
| 2025-08-26 |
10.14 |
11.24 |
10.01 |
10.81 |
325.3M |
| 2025-08-25 |
10.13 |
10.80 |
10.13 |
10.22 |
282.6M |
| 2025-08-22 |
10.20 |
10.68 |
10.03 |
10.30 |
371.1M |
| 2025-08-21 |
9.46 |
9.80 |
9.38 |
9.80 |
217.2M |
| 2025-08-20 |
9.37 |
9.54 |
9.25 |
9.47 |
124.0M |
| 2025-08-19 |
9.58 |
9.62 |
9.37 |
9.41 |
141.1M |
| 2025-08-18 |
9.51 |
9.66 |
9.43 |
9.57 |
189.1M |
| 2025-08-15 |
9.37 |
9.50 |
9.36 |
9.40 |
183.0M |
| 2025-08-14 |
9.80 |
9.84 |
9.38 |
9.44 |
361.7M |
| 2025-08-13 |
8.87 |
9.81 |
8.82 |
9.81 |
298.8M |
| 2025-08-12 |
8.78 |
8.98 |
8.72 |
8.92 |
100.3M |
| 2025-08-11 |
8.75 |
8.83 |
8.72 |
8.78 |
44.9M |
| 2025-08-08 |
8.75 |
8.83 |
8.66 |
8.75 |
50.1M |
| 2025-08-07 |
8.85 |
8.85 |
8.72 |
8.75 |
52.7M |
| 2025-08-06 |
8.79 |
8.88 |
8.70 |
8.85 |
54.5M |
| 2025-08-05 |
8.76 |
8.82 |
8.73 |
8.79 |
43.9M |
| 2025-08-04 |
8.68 |
8.77 |
8.63 |
8.77 |
39.0M |
| 2025-08-01 |
8.99 |
8.99 |
8.70 |
8.75 |
78.6M |
| 2025-07-31 |
8.93 |
9.09 |
8.89 |
8.96 |
63.9M |
| 2025-07-30 |
9.02 |
9.10 |
8.95 |
8.96 |
62.4M |
| 2025-07-29 |
9.12 |
9.13 |
8.96 |
9.06 |
64.9M |
| 2025-07-28 |
9.22 |
9.23 |
9.07 |
9.11 |
95.1M |
| 2025-07-25 |
9.40 |
9.49 |
9.18 |
9.28 |
137.8M |
| 2025-07-24 |
9.30 |
9.48 |
9.18 |
9.39 |
167.4M |
| 2025-07-23 |
9.11 |
9.49 |
9.11 |
9.24 |
210.2M |
| 2025-07-22 |
9.18 |
9.21 |
9.03 |
9.11 |
99.3M |
| 2025-07-21 |
9.15 |
9.32 |
9.15 |
9.22 |
106.3M |
| 2025-07-18 |
9.23 |
9.27 |
9.12 |
9.15 |
89.1M |
| 2025-07-17 |
9.01 |
9.25 |
8.95 |
9.22 |
130.4M |
| 2025-07-16 |
9.20 |
9.40 |
9.06 |
9.09 |
172.0M |
| 2025-07-15 |
9.01 |
9.23 |
8.84 |
9.10 |
148.6M |
| 2025-07-14 |
9.12 |
9.29 |
9.06 |
9.17 |
129.8M |
| 2025-07-11 |
9.16 |
9.34 |
9.09 |
9.22 |
141.7M |
| 2025-07-10 |
9.39 |
9.44 |
9.08 |
9.21 |
159.6M |
| 2025-07-09 |
9.58 |
9.61 |
9.33 |
9.40 |
275.3M |
| 2025-07-08 |
8.68 |
9.58 |
8.62 |
9.58 |
306.5M |
| 2025-07-07 |
8.90 |
8.90 |
8.65 |
8.71 |
143.2M |
| 2025-07-04 |
8.87 |
9.38 |
8.81 |
9.06 |
232.9M |
| 2025-07-03 |
8.81 |
9.09 |
8.79 |
8.83 |
107.7M |
| 2025-07-02 |
8.86 |
9.07 |
8.67 |
8.88 |
138.6M |
| 2025-07-01 |
9.02 |
9.02 |
8.83 |
8.90 |
84.0M |
| 2025-06-30 |
9.09 |
9.13 |
8.96 |
9.00 |
116.8M |
| 2025-06-27 |
8.90 |
9.28 |
8.81 |
9.13 |
184.8M |
| 2025-06-26 |
8.90 |
9.20 |
8.85 |
8.91 |
166.9M |
| 2025-06-25 |
8.81 |
8.95 |
8.75 |
8.91 |
115.8M |
| 2025-06-24 |
8.59 |
8.90 |
8.56 |
8.81 |
119.4M |
| 2025-06-23 |
8.45 |
8.59 |
8.35 |
8.55 |
85.8M |
| 2025-06-20 |
8.68 |
8.89 |
8.51 |
8.60 |
102.3M |
| 2025-06-19 |
8.59 |
9.04 |
8.59 |
8.67 |
135.8M |
| 2025-06-18 |
8.67 |
8.73 |
8.51 |
8.67 |
65.0M |
| 2025-06-17 |
8.76 |
8.90 |
8.66 |
8.70 |
74.2M |
| 2025-06-16 |
8.60 |
8.77 |
8.57 |
8.73 |
54.9M |
| 2025-06-13 |
8.82 |
8.85 |
8.56 |
8.68 |
89.6M |
| 2025-06-12 |
8.92 |
9.01 |
8.85 |
8.87 |
58.4M |
| 2025-06-11 |
9.00 |
9.05 |
8.89 |
8.96 |
59.1M |
| 2025-06-10 |
9.22 |
9.24 |
8.85 |
9.02 |
103.3M |
| 2025-06-09 |
9.18 |
9.31 |
9.18 |
9.21 |
86.7M |
| 2025-06-06 |
9.30 |
9.43 |
9.14 |
9.18 |
139.2M |
| 2025-06-05 |
9.02 |
9.52 |
8.93 |
9.40 |
208.6M |
| 2025-06-04 |
8.95 |
9.24 |
8.90 |
8.99 |
112.0M |
| 2025-06-03 |
8.69 |
8.92 |
8.69 |
8.88 |
70.1M |
| 2025-05-30 |
9.15 |
9.16 |
8.87 |
8.91 |
105.8M |
| 2025-05-29 |
9.11 |
9.35 |
9.11 |
9.23 |
105.9M |
| 2025-05-28 |
9.22 |
9.29 |
9.08 |
9.10 |
92.5M |
| 2025-05-27 |
9.46 |
9.46 |
9.17 |
9.21 |
100.3M |
| 2025-05-26 |
9.39 |
9.57 |
9.32 |
9.51 |
108.1M |
| 2025-05-23 |
9.82 |
9.85 |
9.38 |
9.40 |
138.7M |
| 2025-05-22 |
9.98 |
10.10 |
9.81 |
9.82 |
94.9M |
| 2025-05-21 |
10.15 |
10.16 |
10.03 |
10.04 |
90.7M |
| 2025-05-20 |
10.13 |
10.36 |
10.01 |
10.24 |
107.8M |
| 2025-05-19 |
10.40 |
10.40 |
10.05 |
10.19 |
111.8M |
| 2025-05-16 |
10.40 |
10.55 |
10.28 |
10.41 |
121.2M |
| 2025-05-15 |
11.10 |
11.10 |
10.57 |
10.63 |
136.0M |
| 2025-05-14 |
10.92 |
11.12 |
10.87 |
11.00 |
106.0M |
| 2025-05-13 |
11.15 |
11.19 |
10.88 |
11.01 |
134.0M |
| 2025-05-12 |
10.92 |
11.12 |
10.81 |
11.07 |
146.1M |
| 2025-05-09 |
11.39 |
11.40 |
10.91 |
10.93 |
214.7M |
| 2025-05-08 |
11.41 |
11.79 |
11.37 |
11.47 |
196.3M |
| 2025-05-07 |
11.77 |
11.82 |
11.26 |
11.53 |
272.4M |
| 2025-05-06 |
11.09 |
11.75 |
11.09 |
11.64 |
305.1M |
| 2025-04-30 |
10.90 |
11.15 |
10.73 |
11.01 |
204.6M |
| 2025-04-29 |
10.91 |
11.20 |
10.83 |
10.90 |
224.6M |
| 2025-04-28 |
10.99 |
11.60 |
10.93 |
11.09 |
266.1M |
| 2025-04-25 |
10.86 |
11.12 |
10.69 |
10.77 |
197.6M |
| 2025-04-24 |
11.19 |
11.36 |
10.88 |
10.90 |
186.2M |
| 2025-04-23 |
11.25 |
11.57 |
11.11 |
11.26 |
208.9M |
| 2025-04-22 |
11.47 |
11.54 |
11.06 |
11.14 |
224.7M |
| 2025-04-21 |
10.77 |
11.90 |
10.66 |
11.58 |
305.0M |
| 2025-04-18 |
10.90 |
11.20 |
10.78 |
10.87 |
165.9M |
| 2025-04-17 |
10.81 |
11.44 |
10.81 |
10.87 |
206.6M |
| 2025-04-16 |
11.80 |
11.80 |
10.95 |
11.01 |
297.5M |
| 2025-04-15 |
12.15 |
12.50 |
11.82 |
12.05 |
259.9M |
| 2025-04-14 |
12.00 |
12.35 |
11.73 |
12.26 |
282.1M |
| 2025-04-11 |
12.10 |
12.70 |
12.00 |
12.00 |
323.1M |
| 2025-04-10 |
12.16 |
12.82 |
11.99 |
12.36 |
467.1M |
| 2025-04-09 |
11.00 |
12.43 |
10.46 |
12.24 |
477.2M |
| 2025-04-08 |
11.10 |
11.44 |
10.41 |
11.30 |
344.6M |
| 2025-04-07 |
11.50 |
11.98 |
10.98 |
10.98 |
333.8M |
| 2025-04-03 |
11.30 |
12.60 |
11.20 |
12.20 |
425.9M |
| 2025-04-02 |
11.74 |
12.10 |
11.36 |
11.47 |
268.1M |
| 2025-04-01 |
12.07 |
12.18 |
11.36 |
11.46 |
346.0M |
| 2025-03-31 |
10.40 |
11.86 |
10.13 |
11.86 |
376.1M |
| 2025-03-28 |
10.30 |
11.18 |
10.19 |
10.78 |
364.1M |
| 2025-03-27 |
10.51 |
10.78 |
10.02 |
10.16 |
179.5M |
| 2025-03-26 |
9.94 |
10.52 |
9.93 |
10.51 |
208.5M |
| 2025-03-25 |
11.05 |
11.35 |
10.05 |
10.05 |
261.2M |
| 2025-03-24 |
11.81 |
12.06 |
11.10 |
11.17 |
216.7M |
| 2025-03-21 |
11.50 |
12.32 |
11.12 |
11.95 |
328.5M |
| 2025-03-20 |
12.14 |
12.60 |
11.88 |
11.89 |
253.6M |
| 2025-03-19 |
11.90 |
12.50 |
11.80 |
12.27 |
262.4M |
| 2025-03-18 |
12.07 |
12.35 |
11.80 |
12.04 |
300.0M |
| 2025-03-17 |
12.88 |
13.48 |
12.12 |
12.21 |
383.4M |
| 2025-03-14 |
13.08 |
13.08 |
13.08 |
13.08 |
93.4M |
| 2025-03-13 |
13.87 |
14.70 |
13.28 |
14.53 |
449.8M |
| 2025-03-12 |
13.18 |
13.98 |
12.81 |
13.85 |
438.5M |
| 2025-03-11 |
12.00 |
13.34 |
11.99 |
13.18 |
391.1M |
| 2025-03-10 |
11.55 |
12.33 |
11.11 |
12.14 |
283.8M |
| 2025-03-07 |
12.20 |
12.53 |
11.51 |
11.64 |
332.7M |
| 2025-03-06 |
12.59 |
13.28 |
12.35 |
12.70 |
440.2M |
| 2025-03-05 |
12.30 |
13.06 |
11.72 |
12.37 |
455.9M |
| 2025-03-04 |
11.50 |
12.68 |
11.11 |
12.30 |
425.5M |
| 2025-03-03 |
12.00 |
12.66 |
11.93 |
11.93 |
334.6M |
| 2025-02-28 |
13.26 |
14.28 |
13.25 |
13.25 |
363.3M |
| 2025-02-27 |
12.30 |
14.72 |
12.04 |
14.72 |
658.8M |
| 2025-02-26 |
12.98 |
13.38 |
12.44 |
13.38 |
446.1M |
| 2025-02-25 |
10.20 |
12.16 |
10.20 |
12.16 |
666.2M |
| 2025-02-24 |
12.35 |
12.50 |
11.04 |
11.05 |
637.4M |
| 2025-02-21 |
11.50 |
12.27 |
11.30 |
12.27 |
472.8M |
| 2025-02-20 |
10.40 |
11.56 |
10.20 |
11.15 |
660.9M |
| 2025-02-19 |
10.18 |
10.99 |
9.93 |
10.51 |
656.6M |
| 2025-02-18 |
11.03 |
11.38 |
11.03 |
11.03 |
141.4M |
| 2025-02-17 |
11.51 |
12.25 |
10.68 |
12.25 |
648.5M |
| 2025-02-14 |
10.00 |
11.14 |
9.23 |
11.14 |
802.8M |
| 2025-02-13 |
10.13 |
10.13 |
10.13 |
10.13 |
97.8M |
| 2025-02-12 |
9.21 |
9.21 |
9.21 |
9.21 |
6.4M |
| 2025-02-11 |
8.37 |
8.37 |
8.37 |
8.37 |
7.9M |
| 2025-02-10 |
7.61 |
7.61 |
7.61 |
7.61 |
8.3M |
| 2025-02-07 |
6.92 |
6.92 |
6.92 |
6.92 |
13.7M |
| 2025-02-06 |
6.29 |
6.29 |
6.29 |
6.29 |
29.4M |
| 2025-02-05 |
5.72 |
5.72 |
5.72 |
5.72 |
74.0M |
| 2025-01-27 |
5.11 |
5.41 |
4.93 |
5.20 |
167.9M |
| 2025-01-24 |
4.74 |
4.93 |
4.70 |
4.92 |
56.4M |
| 2025-01-23 |
4.89 |
4.92 |
4.75 |
4.76 |
56.2M |
| 2025-01-22 |
4.64 |
4.94 |
4.61 |
4.89 |
102.4M |
| 2025-01-21 |
4.68 |
4.72 |
4.49 |
4.64 |
50.0M |
| 2025-01-20 |
4.65 |
4.71 |
4.57 |
4.67 |
40.0M |
| 2025-01-17 |
4.78 |
4.78 |
4.56 |
4.62 |
57.6M |
| 2025-01-16 |
4.89 |
4.98 |
4.71 |
4.80 |
68.0M |
| 2025-01-15 |
4.79 |
4.98 |
4.75 |
4.92 |
79.8M |
| 2025-01-14 |
4.70 |
4.95 |
4.66 |
4.88 |
66.6M |
| 2025-01-13 |
4.68 |
4.85 |
4.64 |
4.67 |
54.8M |
| 2025-01-10 |
4.90 |
4.99 |
4.76 |
4.77 |
91.9M |
| 2025-01-09 |
4.50 |
4.98 |
4.49 |
4.98 |
74.9M |
| 2025-01-08 |
4.60 |
4.68 |
4.35 |
4.53 |
49.6M |
| 2025-01-07 |
4.57 |
4.66 |
4.43 |
4.65 |
51.2M |
| 2025-01-06 |
4.37 |
4.74 |
4.29 |
4.55 |
78.5M |
| 2025-01-03 |
4.73 |
4.75 |
4.36 |
4.39 |
70.0M |
| 2025-01-02 |
4.86 |
4.89 |
4.67 |
4.73 |
66.3M |