| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.93 |
11.96 |
11.62 |
11.62 |
6,226.3K |
| 09:35 |
11.62 |
11.63 |
11.57 |
11.58 |
2,245.7K |
| 09:40 |
11.59 |
11.67 |
11.55 |
11.67 |
2,001.3K |
| 09:45 |
11.67 |
11.71 |
11.60 |
11.62 |
1,076.9K |
| 09:50 |
11.62 |
11.64 |
11.57 |
11.60 |
938.6K |
| 09:55 |
11.59 |
11.61 |
11.54 |
11.57 |
1,080.1K |
| 10:00 |
11.57 |
11.57 |
11.53 |
11.55 |
884.8K |
| 10:05 |
11.56 |
11.64 |
11.54 |
11.62 |
1,310.1K |
| 10:10 |
11.62 |
11.63 |
11.60 |
11.60 |
674.0K |
| 10:15 |
11.61 |
11.61 |
11.53 |
11.53 |
1,010.1K |
| 10:20 |
11.54 |
11.58 |
11.54 |
11.56 |
602.6K |
| 10:25 |
11.56 |
11.57 |
11.54 |
11.55 |
669.5K |
| 10:30 |
11.54 |
11.57 |
11.53 |
11.55 |
723.3K |
| 10:35 |
11.55 |
11.60 |
11.54 |
11.59 |
718.8K |
| 10:40 |
11.58 |
11.59 |
11.53 |
11.54 |
701.9K |
| 10:45 |
11.54 |
11.55 |
11.51 |
11.52 |
812.3K |
| 10:50 |
11.52 |
11.58 |
11.52 |
11.55 |
677.1K |
| 10:55 |
11.55 |
11.58 |
11.53 |
11.55 |
887.9K |
| 11:00 |
11.54 |
11.55 |
11.51 |
11.55 |
526.0K |
| 11:05 |
11.55 |
11.61 |
11.54 |
11.61 |
757.1K |
| 11:10 |
11.60 |
11.63 |
11.57 |
11.57 |
385.4K |
| 11:15 |
11.58 |
11.58 |
11.55 |
11.56 |
231.8K |
| 11:20 |
11.55 |
11.58 |
11.53 |
11.57 |
209.4K |
| 11:25 |
11.57 |
11.58 |
11.54 |
11.55 |
223.8K |
| 13:00 |
11.54 |
11.73 |
11.54 |
11.62 |
1,477.4K |
| 13:05 |
11.62 |
11.67 |
11.62 |
11.65 |
966.5K |
| 13:10 |
11.64 |
11.65 |
11.61 |
11.63 |
826.8K |
| 13:15 |
11.63 |
11.64 |
11.61 |
11.63 |
469.7K |
| 13:20 |
11.63 |
11.67 |
11.63 |
11.64 |
454.6K |
| 13:25 |
11.64 |
11.65 |
11.58 |
11.58 |
517.7K |
| 13:30 |
11.57 |
11.60 |
11.56 |
11.58 |
516.7K |
| 13:35 |
11.58 |
11.59 |
11.53 |
11.58 |
491.4K |
| 13:40 |
11.57 |
11.72 |
11.57 |
11.72 |
1,164.8K |
| 13:45 |
11.72 |
11.76 |
11.67 |
11.67 |
1,024.5K |
| 13:50 |
11.67 |
11.68 |
11.63 |
11.65 |
414.6K |
| 13:55 |
11.65 |
11.65 |
11.63 |
11.65 |
114.9K |
| 14:00 |
11.64 |
11.65 |
11.61 |
11.62 |
417.0K |
| 14:05 |
11.62 |
11.63 |
11.61 |
11.63 |
237.1K |
| 14:10 |
11.63 |
11.64 |
11.59 |
11.62 |
424.8K |
| 14:15 |
11.62 |
11.63 |
11.60 |
11.61 |
276.7K |
| 14:20 |
11.61 |
11.64 |
11.61 |
11.61 |
274.9K |
| 14:25 |
11.62 |
11.65 |
11.61 |
11.62 |
399.2K |
| 14:30 |
11.62 |
11.64 |
11.60 |
11.62 |
434.7K |
| 14:35 |
11.62 |
11.62 |
11.58 |
11.58 |
489.9K |
| 14:40 |
11.59 |
11.61 |
11.59 |
11.60 |
867.8K |
| 14:45 |
11.60 |
11.60 |
11.57 |
11.58 |
1,134.6K |
| 14:50 |
11.57 |
11.57 |
11.53 |
11.55 |
1,160.9K |
| 14:55 |
11.55 |
11.55 |
11.53 |
11.53 |
348.9K |
| 15:40 |
11.54 |
11.54 |
11.54 |
11.54 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.44 |
11.53 |
11.12 |
11.13 |
26.3M |
| 2025-09-25 |
11.94 |
11.98 |
11.51 |
11.54 |
40.8M |
| 2025-09-24 |
11.03 |
11.74 |
10.97 |
11.68 |
54.6M |
| 2025-09-23 |
11.16 |
11.24 |
10.68 |
11.11 |
31.7M |
| 2025-09-22 |
11.02 |
11.38 |
10.93 |
11.26 |
26.6M |
| 2025-09-19 |
11.37 |
11.46 |
11.02 |
11.07 |
35.0M |
| 2025-09-18 |
11.00 |
11.68 |
10.94 |
11.45 |
59.6M |
| 2025-09-17 |
11.14 |
11.19 |
10.96 |
11.00 |
20.7M |
| 2025-09-16 |
11.12 |
11.35 |
10.88 |
11.20 |
26.4M |
| 2025-09-15 |
11.21 |
11.28 |
11.05 |
11.09 |
25.0M |
| 2025-09-12 |
11.41 |
11.54 |
11.27 |
11.31 |
34.2M |
| 2025-09-11 |
11.32 |
11.60 |
11.07 |
11.32 |
42.9M |
| 2025-09-10 |
10.83 |
11.50 |
10.80 |
11.35 |
54.7M |
| 2025-09-09 |
10.89 |
11.19 |
10.81 |
10.92 |
27.3M |
| 2025-09-08 |
10.98 |
11.01 |
10.72 |
10.98 |
28.6M |
| 2025-09-05 |
10.33 |
10.93 |
10.27 |
10.90 |
35.4M |
| 2025-09-04 |
10.40 |
10.83 |
10.08 |
10.26 |
25.8M |
| 2025-09-03 |
10.63 |
10.74 |
10.40 |
10.47 |
21.1M |
| 2025-09-02 |
11.05 |
11.08 |
10.49 |
10.63 |
31.7M |
| 2025-09-01 |
10.70 |
11.14 |
10.67 |
11.05 |
39.6M |
| 2025-08-29 |
10.75 |
10.84 |
10.57 |
10.69 |
18.5M |
| 2025-08-28 |
10.55 |
10.74 |
10.29 |
10.74 |
25.6M |
| 2025-08-27 |
10.86 |
10.93 |
10.55 |
10.55 |
29.3M |
| 2025-08-26 |
10.85 |
11.07 |
10.80 |
10.88 |
23.2M |
| 2025-08-25 |
11.01 |
11.05 |
10.77 |
10.91 |
33.4M |
| 2025-08-22 |
11.02 |
11.10 |
10.92 |
11.00 |
27.6M |
| 2025-08-21 |
11.35 |
11.35 |
10.97 |
11.03 |
32.8M |
| 2025-08-20 |
11.34 |
11.60 |
11.12 |
11.37 |
42.5M |
| 2025-08-19 |
11.33 |
11.35 |
11.03 |
11.18 |
38.9M |
| 2025-08-18 |
11.02 |
11.55 |
11.01 |
11.38 |
56.6M |
| 2025-08-15 |
10.48 |
10.95 |
10.45 |
10.85 |
34.2M |
| 2025-08-14 |
10.98 |
11.04 |
10.48 |
10.52 |
39.2M |
| 2025-08-13 |
10.96 |
11.00 |
10.75 |
10.96 |
54.4M |
| 2025-08-12 |
10.26 |
11.18 |
10.13 |
11.02 |
87.4M |
| 2025-08-11 |
10.10 |
10.16 |
10.02 |
10.15 |
15.2M |
| 2025-08-08 |
9.98 |
10.09 |
9.95 |
10.01 |
15.5M |
| 2025-08-07 |
10.25 |
10.26 |
9.90 |
10.01 |
27.6M |
| 2025-08-06 |
10.22 |
10.36 |
10.18 |
10.29 |
16.5M |
| 2025-08-05 |
10.23 |
10.35 |
10.17 |
10.25 |
14.8M |
| 2025-08-04 |
10.05 |
10.27 |
9.90 |
10.23 |
16.4M |
| 2025-08-01 |
10.01 |
10.27 |
10.01 |
10.12 |
16.4M |
| 2025-07-31 |
10.10 |
10.29 |
9.97 |
10.04 |
24.7M |
| 2025-07-30 |
10.45 |
10.46 |
10.08 |
10.19 |
27.6M |
| 2025-07-29 |
10.45 |
10.54 |
10.28 |
10.46 |
25.4M |
| 2025-07-28 |
10.15 |
10.58 |
10.14 |
10.54 |
42.2M |
| 2025-07-25 |
10.27 |
10.27 |
10.08 |
10.16 |
34.8M |
| 2025-07-24 |
10.24 |
10.43 |
10.19 |
10.35 |
41.7M |
| 2025-07-23 |
10.18 |
10.76 |
10.10 |
10.42 |
69.0M |
| 2025-07-22 |
10.10 |
10.36 |
9.99 |
10.25 |
43.2M |
| 2025-07-21 |
10.17 |
10.25 |
9.93 |
10.13 |
38.7M |
| 2025-07-18 |
9.66 |
10.45 |
9.66 |
10.23 |
62.8M |
| 2025-07-17 |
9.53 |
9.72 |
9.53 |
9.70 |
20.4M |
| 2025-07-16 |
9.68 |
9.73 |
9.48 |
9.55 |
24.3M |
| 2025-07-15 |
9.90 |
9.99 |
9.65 |
9.68 |
39.0M |
| 2025-07-14 |
9.67 |
10.13 |
9.58 |
10.00 |
51.5M |
| 2025-07-11 |
9.78 |
9.88 |
9.60 |
9.64 |
44.2M |
| 2025-07-10 |
9.40 |
10.07 |
9.40 |
9.83 |
72.8M |
| 2025-07-09 |
9.67 |
9.69 |
9.41 |
9.42 |
16.9M |
| 2025-07-08 |
9.34 |
9.76 |
9.31 |
9.62 |
24.7M |
| 2025-07-07 |
9.32 |
9.43 |
9.28 |
9.34 |
8.2M |
| 2025-07-04 |
9.53 |
9.53 |
9.31 |
9.32 |
13.6M |
| 2025-07-03 |
9.53 |
9.58 |
9.35 |
9.54 |
18.5M |
| 2025-07-02 |
9.59 |
9.68 |
9.45 |
9.56 |
21.0M |
| 2025-07-01 |
9.38 |
9.74 |
9.36 |
9.66 |
29.9M |
| 2025-06-30 |
9.33 |
9.47 |
9.28 |
9.42 |
16.0M |
| 2025-06-27 |
9.30 |
9.51 |
9.28 |
9.31 |
22.1M |
| 2025-06-26 |
9.25 |
9.52 |
9.24 |
9.34 |
26.6M |
| 2025-06-25 |
9.20 |
9.47 |
9.17 |
9.30 |
29.0M |
| 2025-06-24 |
9.05 |
9.20 |
9.05 |
9.19 |
21.3M |
| 2025-06-23 |
8.73 |
9.09 |
8.71 |
9.06 |
21.9M |
| 2025-06-20 |
8.56 |
8.92 |
8.52 |
8.85 |
18.2M |
| 2025-06-19 |
8.70 |
8.82 |
8.53 |
8.56 |
9.6M |
| 2025-06-18 |
8.84 |
8.87 |
8.70 |
8.73 |
8.5M |
| 2025-06-17 |
8.85 |
8.97 |
8.81 |
8.88 |
11.8M |
| 2025-06-16 |
8.75 |
9.11 |
8.71 |
8.85 |
18.4M |
| 2025-06-13 |
8.89 |
8.94 |
8.78 |
8.78 |
9.2M |
| 2025-06-12 |
9.00 |
9.01 |
8.92 |
8.95 |
7.6M |
| 2025-06-11 |
8.90 |
9.10 |
8.90 |
9.03 |
12.5M |
| 2025-06-10 |
9.03 |
9.05 |
8.78 |
8.90 |
10.3M |
| 2025-06-09 |
8.96 |
9.03 |
8.93 |
9.03 |
9.7M |
| 2025-06-06 |
8.90 |
9.01 |
8.88 |
8.93 |
8.8M |
| 2025-06-05 |
8.91 |
8.94 |
8.84 |
8.93 |
7.0M |
| 2025-06-04 |
8.84 |
8.96 |
8.82 |
8.95 |
7.8M |
| 2025-06-03 |
8.80 |
8.88 |
8.79 |
8.82 |
7.6M |
| 2025-05-30 |
8.96 |
8.96 |
8.82 |
8.85 |
10.0M |
| 2025-05-29 |
8.99 |
9.13 |
8.93 |
9.11 |
12.5M |
| 2025-05-28 |
9.01 |
9.09 |
8.92 |
8.97 |
9.2M |
| 2025-05-27 |
8.93 |
9.05 |
8.88 |
9.03 |
9.0M |
| 2025-05-26 |
8.90 |
9.01 |
8.87 |
8.95 |
8.3M |
| 2025-05-23 |
9.02 |
9.10 |
8.89 |
8.90 |
9.5M |
| 2025-05-22 |
9.09 |
9.18 |
8.99 |
9.02 |
10.1M |
| 2025-05-21 |
9.15 |
9.20 |
9.07 |
9.14 |
12.1M |
| 2025-05-20 |
9.26 |
9.43 |
9.13 |
9.21 |
17.1M |
| 2025-05-19 |
9.14 |
9.46 |
8.99 |
9.33 |
27.6M |
| 2025-05-16 |
9.03 |
9.48 |
9.00 |
9.23 |
30.4M |
| 2025-05-15 |
9.00 |
9.13 |
8.90 |
8.97 |
15.1M |
| 2025-05-14 |
9.03 |
9.09 |
8.98 |
9.01 |
11.4M |
| 2025-05-13 |
9.12 |
9.16 |
9.02 |
9.06 |
12.5M |
| 2025-05-12 |
8.93 |
9.09 |
8.93 |
9.05 |
11.7M |
| 2025-05-09 |
8.98 |
9.05 |
8.85 |
8.89 |
13.3M |
| 2025-05-08 |
8.75 |
9.25 |
8.75 |
9.03 |
23.4M |
| 2025-05-07 |
8.81 |
8.99 |
8.74 |
8.85 |
21.5M |
| 2025-05-06 |
8.45 |
8.76 |
8.45 |
8.72 |
17.3M |
| 2025-04-30 |
8.41 |
8.50 |
8.39 |
8.45 |
13.8M |
| 2025-04-29 |
8.19 |
8.54 |
8.18 |
8.43 |
19.6M |
| 2025-04-28 |
8.10 |
8.43 |
8.08 |
8.26 |
25.5M |
| 2025-04-25 |
7.93 |
8.02 |
7.90 |
7.93 |
8.0M |
| 2025-04-24 |
8.06 |
8.08 |
7.87 |
7.93 |
11.1M |
| 2025-04-23 |
8.00 |
8.18 |
7.99 |
8.09 |
11.8M |
| 2025-04-22 |
7.99 |
8.04 |
7.94 |
7.97 |
8.3M |
| 2025-04-21 |
7.96 |
8.04 |
7.83 |
8.03 |
9.9M |
| 2025-04-18 |
8.01 |
8.07 |
7.95 |
8.04 |
6.5M |
| 2025-04-17 |
7.96 |
8.13 |
7.94 |
8.05 |
7.6M |
| 2025-04-16 |
8.19 |
8.20 |
7.93 |
8.03 |
10.4M |
| 2025-04-15 |
8.26 |
8.35 |
8.14 |
8.19 |
8.8M |
| 2025-04-14 |
8.18 |
8.38 |
8.17 |
8.26 |
13.1M |
| 2025-04-11 |
8.02 |
8.29 |
8.01 |
8.12 |
14.8M |
| 2025-04-10 |
8.13 |
8.41 |
8.05 |
8.11 |
23.2M |
| 2025-04-09 |
7.67 |
8.00 |
7.26 |
7.94 |
21.0M |
| 2025-04-08 |
7.90 |
8.10 |
7.69 |
7.84 |
19.5M |
| 2025-04-07 |
8.39 |
8.58 |
7.43 |
7.69 |
34.2M |
| 2025-04-03 |
9.02 |
9.24 |
8.86 |
9.04 |
22.9M |
| 2025-04-02 |
9.32 |
9.48 |
9.12 |
9.14 |
25.2M |
| 2025-04-01 |
9.30 |
9.52 |
9.29 |
9.38 |
33.7M |
| 2025-03-31 |
8.79 |
9.67 |
8.79 |
9.49 |
54.3M |
| 2025-03-28 |
9.30 |
9.32 |
8.85 |
8.88 |
20.4M |
| 2025-03-27 |
9.05 |
9.40 |
8.99 |
9.26 |
23.1M |
| 2025-03-26 |
9.20 |
9.31 |
9.11 |
9.13 |
15.7M |
| 2025-03-25 |
9.11 |
9.23 |
9.03 |
9.23 |
14.9M |
| 2025-03-24 |
9.14 |
9.22 |
8.83 |
9.11 |
17.9M |
| 2025-03-21 |
9.27 |
9.43 |
9.11 |
9.14 |
18.7M |
| 2025-03-20 |
9.36 |
9.47 |
9.25 |
9.34 |
19.7M |
| 2025-03-19 |
9.41 |
9.48 |
9.31 |
9.36 |
19.5M |
| 2025-03-18 |
9.56 |
9.65 |
9.38 |
9.46 |
29.6M |
| 2025-03-17 |
9.50 |
9.80 |
9.44 |
9.60 |
33.5M |
| 2025-03-14 |
9.70 |
9.80 |
9.27 |
9.49 |
51.4M |
| 2025-03-13 |
9.99 |
10.20 |
9.62 |
9.87 |
50.4M |
| 2025-03-12 |
9.42 |
10.08 |
9.36 |
9.85 |
63.7M |
| 2025-03-11 |
9.30 |
9.46 |
9.20 |
9.41 |
23.2M |
| 2025-03-10 |
9.35 |
9.55 |
9.19 |
9.51 |
37.1M |
| 2025-03-07 |
9.15 |
9.43 |
9.05 |
9.35 |
35.3M |
| 2025-03-06 |
9.15 |
9.24 |
9.08 |
9.18 |
27.1M |
| 2025-03-05 |
9.09 |
9.15 |
8.91 |
9.15 |
21.7M |
| 2025-03-04 |
9.15 |
9.16 |
9.01 |
9.13 |
26.3M |
| 2025-03-03 |
8.74 |
9.30 |
8.74 |
9.28 |
48.0M |
| 2025-02-28 |
9.08 |
9.08 |
8.73 |
8.74 |
20.5M |
| 2025-02-27 |
8.95 |
9.15 |
8.90 |
9.08 |
30.0M |
| 2025-02-26 |
8.89 |
9.03 |
8.85 |
8.96 |
20.7M |
| 2025-02-25 |
8.80 |
8.90 |
8.76 |
8.83 |
17.2M |
| 2025-02-24 |
9.00 |
9.04 |
8.82 |
8.91 |
23.9M |
| 2025-02-21 |
9.09 |
9.14 |
8.99 |
9.04 |
34.1M |
| 2025-02-20 |
8.60 |
9.34 |
8.49 |
9.28 |
60.4M |
| 2025-02-19 |
8.42 |
8.77 |
8.33 |
8.62 |
20.8M |
| 2025-02-18 |
8.68 |
8.73 |
8.37 |
8.47 |
21.2M |
| 2025-02-17 |
8.66 |
8.73 |
8.53 |
8.68 |
19.7M |
| 2025-02-14 |
8.80 |
8.86 |
8.60 |
8.63 |
25.8M |
| 2025-02-13 |
8.33 |
8.83 |
8.30 |
8.80 |
45.9M |
| 2025-02-12 |
8.30 |
8.38 |
8.20 |
8.30 |
15.2M |
| 2025-02-11 |
8.44 |
8.44 |
8.28 |
8.32 |
10.5M |
| 2025-02-10 |
8.41 |
8.46 |
8.37 |
8.43 |
10.7M |
| 2025-02-07 |
8.34 |
8.54 |
8.31 |
8.41 |
15.1M |
| 2025-02-06 |
8.15 |
8.37 |
8.12 |
8.36 |
13.5M |
| 2025-02-05 |
8.20 |
8.25 |
8.03 |
8.18 |
17.7M |
| 2025-01-27 |
8.74 |
8.81 |
8.58 |
8.58 |
9.0M |
| 2025-01-24 |
8.70 |
8.80 |
8.67 |
8.75 |
9.0M |
| 2025-01-23 |
8.73 |
8.94 |
8.71 |
8.72 |
12.8M |
| 2025-01-22 |
8.83 |
8.83 |
8.65 |
8.65 |
8.2M |
| 2025-01-21 |
8.88 |
8.92 |
8.64 |
8.88 |
11.6M |
| 2025-01-20 |
8.85 |
8.96 |
8.82 |
8.83 |
9.7M |
| 2025-01-17 |
8.82 |
8.95 |
8.68 |
8.85 |
11.8M |
| 2025-01-16 |
8.92 |
9.05 |
8.82 |
8.87 |
14.4M |
| 2025-01-15 |
8.88 |
9.01 |
8.80 |
8.85 |
14.0M |
| 2025-01-14 |
8.59 |
8.94 |
8.55 |
8.91 |
16.4M |
| 2025-01-13 |
8.44 |
8.68 |
8.28 |
8.53 |
12.7M |
| 2025-01-10 |
8.96 |
9.08 |
8.58 |
8.58 |
18.4M |
| 2025-01-09 |
8.99 |
9.33 |
8.90 |
9.08 |
24.3M |
| 2025-01-08 |
8.81 |
9.11 |
8.64 |
8.99 |
25.0M |
| 2025-01-07 |
8.48 |
9.33 |
8.35 |
8.96 |
23.8M |
| 2025-01-06 |
8.56 |
8.68 |
8.34 |
8.44 |
15.5M |
| 2025-01-03 |
8.90 |
9.07 |
8.61 |
8.64 |
19.7M |
| 2025-01-02 |
9.20 |
9.25 |
8.73 |
8.81 |
22.6M |