| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.98 |
11.01 |
10.89 |
11.01 |
245.4K |
| 09:35 |
11.02 |
11.06 |
11.00 |
11.05 |
250.6K |
| 09:40 |
11.05 |
11.07 |
11.03 |
11.07 |
270.9K |
| 09:45 |
11.06 |
11.07 |
11.02 |
11.03 |
188.6K |
| 09:50 |
11.02 |
11.02 |
10.98 |
10.98 |
200.7K |
| 09:55 |
10.98 |
10.99 |
10.95 |
10.96 |
269.8K |
| 10:00 |
10.95 |
10.96 |
10.94 |
10.96 |
197.3K |
| 10:05 |
10.96 |
11.00 |
10.94 |
10.99 |
96.7K |
| 10:10 |
11.00 |
11.06 |
11.00 |
11.05 |
129.4K |
| 10:15 |
11.04 |
11.06 |
11.03 |
11.04 |
134.8K |
| 10:20 |
11.04 |
11.06 |
11.04 |
11.05 |
202.2K |
| 10:25 |
11.06 |
11.08 |
11.06 |
11.06 |
176.9K |
| 10:30 |
11.06 |
11.07 |
11.05 |
11.06 |
56.4K |
| 10:35 |
11.05 |
11.06 |
11.03 |
11.03 |
69.0K |
| 10:40 |
11.03 |
11.04 |
11.02 |
11.03 |
190.1K |
| 10:45 |
11.03 |
11.05 |
11.03 |
11.04 |
52.6K |
| 10:50 |
11.04 |
11.05 |
11.03 |
11.04 |
37.0K |
| 10:55 |
11.05 |
11.06 |
11.03 |
11.04 |
168.0K |
| 11:00 |
11.03 |
11.05 |
11.03 |
11.04 |
102.1K |
| 11:05 |
11.05 |
11.07 |
11.04 |
11.05 |
79.3K |
| 11:10 |
11.04 |
11.05 |
11.03 |
11.04 |
54.3K |
| 11:15 |
11.04 |
11.04 |
11.01 |
11.02 |
141.7K |
| 11:20 |
11.01 |
11.02 |
10.96 |
10.99 |
127.0K |
| 11:25 |
10.99 |
11.02 |
10.99 |
11.01 |
10.8K |
| 13:00 |
11.01 |
11.02 |
11.00 |
11.00 |
60.9K |
| 13:05 |
11.00 |
11.01 |
10.99 |
11.00 |
37.1K |
| 13:10 |
11.00 |
11.01 |
10.99 |
11.00 |
34.6K |
| 13:15 |
11.00 |
11.00 |
10.98 |
10.99 |
37.5K |
| 13:20 |
10.98 |
11.00 |
10.98 |
10.98 |
50.2K |
| 13:25 |
10.98 |
11.00 |
10.98 |
10.99 |
26.1K |
| 13:30 |
10.98 |
10.99 |
10.98 |
10.98 |
39.7K |
| 13:35 |
10.98 |
10.98 |
10.97 |
10.98 |
29.8K |
| 13:40 |
10.98 |
10.99 |
10.98 |
10.98 |
26.8K |
| 13:45 |
10.98 |
10.99 |
10.97 |
10.99 |
109.9K |
| 13:50 |
10.99 |
11.00 |
10.95 |
10.95 |
164.0K |
| 13:55 |
10.97 |
10.97 |
10.95 |
10.95 |
77.2K |
| 14:00 |
10.94 |
10.97 |
10.94 |
10.97 |
33.6K |
| 14:05 |
10.97 |
10.98 |
10.95 |
10.97 |
49.4K |
| 14:10 |
10.96 |
10.97 |
10.94 |
10.95 |
79.1K |
| 14:15 |
10.94 |
10.96 |
10.94 |
10.95 |
64.4K |
| 14:20 |
10.96 |
10.98 |
10.95 |
10.97 |
113.3K |
| 14:25 |
10.96 |
10.97 |
10.93 |
10.94 |
127.5K |
| 14:30 |
10.94 |
10.97 |
10.93 |
10.94 |
144.9K |
| 14:35 |
10.93 |
10.97 |
10.93 |
10.95 |
132.9K |
| 14:40 |
10.94 |
10.96 |
10.93 |
10.96 |
166.7K |
| 14:45 |
10.95 |
10.97 |
10.94 |
10.95 |
236.6K |
| 14:50 |
10.95 |
10.96 |
10.92 |
10.93 |
204.1K |
| 14:55 |
10.93 |
10.94 |
10.92 |
10.92 |
53.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.90 |
11.20 |
10.80 |
11.08 |
8.2M |
| 2025-09-26 |
10.99 |
11.08 |
10.89 |
10.90 |
5.6M |
| 2025-09-25 |
11.10 |
11.19 |
11.00 |
11.02 |
6.8M |
| 2025-09-24 |
10.91 |
11.15 |
10.77 |
11.04 |
8.1M |
| 2025-09-23 |
11.56 |
11.65 |
10.81 |
10.94 |
13.9M |
| 2025-09-22 |
11.88 |
11.98 |
11.56 |
11.61 |
7.1M |
| 2025-09-19 |
12.20 |
12.25 |
11.83 |
11.88 |
10.6M |
| 2025-09-18 |
11.78 |
12.30 |
11.68 |
12.12 |
21.2M |
| 2025-09-17 |
11.70 |
11.89 |
11.58 |
11.78 |
9.5M |
| 2025-09-16 |
11.60 |
11.76 |
11.53 |
11.68 |
6.7M |
| 2025-09-15 |
11.78 |
11.84 |
11.51 |
11.60 |
9.2M |
| 2025-09-12 |
11.73 |
11.99 |
11.73 |
11.76 |
9.8M |
| 2025-09-11 |
11.73 |
11.82 |
11.30 |
11.81 |
17.0M |
| 2025-09-10 |
12.00 |
12.15 |
11.95 |
12.00 |
5.8M |
| 2025-09-09 |
12.39 |
12.39 |
12.04 |
12.10 |
7.4M |
| 2025-09-08 |
12.30 |
12.37 |
12.16 |
12.36 |
7.1M |
| 2025-09-05 |
12.05 |
12.24 |
12.03 |
12.22 |
7.1M |
| 2025-09-04 |
12.05 |
12.18 |
11.86 |
12.05 |
8.0M |
| 2025-09-03 |
12.20 |
12.34 |
12.00 |
12.06 |
8.9M |
| 2025-09-02 |
12.65 |
12.66 |
12.02 |
12.20 |
16.1M |
| 2025-09-01 |
12.67 |
12.80 |
12.53 |
12.63 |
13.1M |
| 2025-08-29 |
13.06 |
13.18 |
12.53 |
12.59 |
22.5M |
| 2025-08-28 |
13.47 |
13.59 |
12.41 |
13.09 |
34.1M |
| 2025-08-27 |
15.01 |
15.25 |
13.32 |
13.51 |
49.1M |
| 2025-08-26 |
13.78 |
14.30 |
13.65 |
14.26 |
28.4M |
| 2025-08-25 |
13.50 |
13.73 |
13.36 |
13.66 |
16.4M |
| 2025-08-22 |
13.48 |
13.50 |
13.35 |
13.49 |
10.8M |
| 2025-08-21 |
13.59 |
13.65 |
13.45 |
13.49 |
11.3M |
| 2025-08-20 |
13.58 |
13.70 |
13.40 |
13.58 |
15.8M |
| 2025-08-19 |
13.66 |
13.98 |
13.31 |
13.80 |
25.4M |
| 2025-08-18 |
13.25 |
13.45 |
13.17 |
13.38 |
14.2M |
| 2025-08-15 |
13.24 |
13.46 |
13.20 |
13.31 |
13.2M |
| 2025-08-14 |
13.82 |
14.04 |
13.30 |
13.30 |
20.5M |
| 2025-08-13 |
13.77 |
14.12 |
13.45 |
13.89 |
20.0M |
| 2025-08-12 |
14.26 |
14.28 |
13.65 |
13.73 |
23.6M |
| 2025-08-11 |
14.30 |
14.38 |
14.12 |
14.20 |
13.2M |
| 2025-08-08 |
14.38 |
14.53 |
14.20 |
14.34 |
13.1M |
| 2025-08-07 |
15.50 |
15.50 |
14.39 |
14.41 |
36.2M |
| 2025-08-06 |
15.02 |
15.48 |
14.70 |
15.29 |
30.8M |
| 2025-08-05 |
14.60 |
14.90 |
14.55 |
14.81 |
17.9M |
| 2025-08-04 |
13.90 |
14.66 |
13.66 |
14.61 |
24.7M |
| 2025-08-01 |
14.02 |
14.46 |
13.86 |
13.90 |
17.4M |
| 2025-07-31 |
14.14 |
14.57 |
14.01 |
14.02 |
22.0M |
| 2025-07-30 |
13.41 |
14.68 |
13.41 |
14.13 |
40.9M |
| 2025-07-29 |
13.55 |
13.55 |
13.31 |
13.48 |
10.1M |
| 2025-07-28 |
13.53 |
13.68 |
13.39 |
13.60 |
9.4M |
| 2025-07-25 |
13.73 |
13.73 |
13.35 |
13.53 |
13.5M |
| 2025-07-24 |
13.84 |
13.85 |
13.62 |
13.74 |
12.9M |
| 2025-07-23 |
13.42 |
14.05 |
13.30 |
13.82 |
27.1M |
| 2025-07-22 |
13.40 |
13.51 |
13.30 |
13.45 |
11.6M |
| 2025-07-21 |
13.42 |
13.56 |
13.35 |
13.46 |
11.4M |
| 2025-07-18 |
13.68 |
13.75 |
13.38 |
13.42 |
12.6M |
| 2025-07-17 |
13.24 |
14.08 |
13.15 |
13.59 |
25.1M |
| 2025-07-16 |
12.99 |
13.49 |
12.92 |
13.34 |
19.7M |
| 2025-07-15 |
12.98 |
13.20 |
12.75 |
12.97 |
12.8M |
| 2025-07-14 |
13.47 |
13.66 |
12.99 |
13.10 |
18.0M |
| 2025-07-11 |
13.33 |
13.63 |
13.18 |
13.50 |
22.2M |
| 2025-07-10 |
13.06 |
13.68 |
12.81 |
13.50 |
30.0M |
| 2025-07-09 |
13.06 |
13.55 |
13.02 |
13.22 |
17.7M |
| 2025-07-08 |
12.97 |
13.09 |
12.92 |
13.06 |
8.3M |
| 2025-07-07 |
13.01 |
13.18 |
12.90 |
12.99 |
10.4M |
| 2025-07-04 |
13.24 |
13.56 |
13.11 |
13.15 |
18.9M |
| 2025-07-03 |
12.78 |
13.25 |
12.73 |
13.18 |
16.0M |
| 2025-07-02 |
12.88 |
13.07 |
12.70 |
12.79 |
13.6M |
| 2025-07-01 |
12.57 |
13.10 |
11.98 |
13.10 |
26.4M |
| 2025-06-30 |
12.97 |
13.03 |
12.50 |
12.60 |
21.0M |
| 2025-06-27 |
13.11 |
13.48 |
12.98 |
12.98 |
12.1M |
| 2025-06-26 |
13.30 |
13.58 |
13.09 |
13.13 |
17.5M |
| 2025-06-25 |
13.09 |
13.50 |
12.95 |
13.26 |
17.5M |
| 2025-06-24 |
13.01 |
13.22 |
13.00 |
13.08 |
12.4M |
| 2025-06-23 |
12.96 |
13.30 |
12.70 |
13.03 |
15.6M |
| 2025-06-20 |
13.26 |
13.39 |
12.73 |
12.98 |
9.7M |
| 2025-06-19 |
13.51 |
13.78 |
13.15 |
13.23 |
11.0M |
| 2025-06-18 |
14.18 |
14.30 |
13.32 |
13.52 |
21.4M |
| 2025-06-17 |
15.35 |
15.50 |
14.11 |
14.23 |
30.4M |
| 2025-06-16 |
16.03 |
16.03 |
14.92 |
15.39 |
28.0M |
| 2025-06-13 |
15.98 |
16.35 |
15.44 |
15.83 |
22.5M |
| 2025-06-12 |
15.68 |
16.14 |
15.54 |
15.85 |
20.7M |
| 2025-06-11 |
15.45 |
15.80 |
15.28 |
15.67 |
19.5M |
| 2025-06-10 |
15.09 |
15.97 |
14.85 |
15.18 |
30.0M |
| 2025-06-09 |
14.65 |
15.13 |
14.41 |
15.00 |
25.9M |
| 2025-06-06 |
14.06 |
14.20 |
13.95 |
14.12 |
5.7M |
| 2025-06-05 |
13.95 |
14.23 |
13.91 |
14.11 |
11.4M |
| 2025-06-04 |
13.96 |
14.21 |
13.84 |
14.03 |
11.7M |
| 2025-06-03 |
13.01 |
14.10 |
12.99 |
13.96 |
19.8M |
| 2025-05-30 |
13.26 |
13.36 |
12.98 |
13.14 |
9.2M |
| 2025-05-29 |
12.77 |
13.31 |
12.43 |
13.11 |
17.6M |
| 2025-05-28 |
12.90 |
13.14 |
12.64 |
12.73 |
10.7M |
| 2025-05-27 |
13.00 |
13.24 |
12.64 |
12.97 |
16.4M |
| 2025-05-26 |
13.98 |
14.05 |
12.98 |
13.04 |
19.5M |
| 2025-05-23 |
14.23 |
14.38 |
13.53 |
14.00 |
13.0M |
| 2025-05-22 |
14.09 |
14.37 |
13.84 |
14.06 |
14.1M |
| 2025-05-21 |
14.00 |
14.34 |
13.68 |
14.07 |
9.8M |
| 2025-05-20 |
14.12 |
14.50 |
13.86 |
14.02 |
19.2M |
| 2025-05-19 |
14.04 |
14.74 |
13.38 |
14.04 |
19.9M |
| 2025-05-16 |
14.35 |
14.66 |
13.82 |
13.96 |
17.3M |
| 2025-05-15 |
20.14 |
20.57 |
19.87 |
20.27 |
9.4M |
| 2025-05-14 |
21.80 |
21.85 |
19.50 |
20.26 |
21.0M |
| 2025-05-13 |
21.84 |
22.18 |
21.32 |
21.67 |
11.7M |
| 2025-05-12 |
21.31 |
21.97 |
21.18 |
21.58 |
17.0M |
| 2025-05-09 |
20.30 |
21.88 |
20.30 |
21.56 |
21.1M |
| 2025-05-08 |
20.72 |
21.19 |
20.57 |
20.66 |
10.1M |
| 2025-05-07 |
20.80 |
21.20 |
20.58 |
20.86 |
13.6M |
| 2025-05-06 |
20.59 |
20.86 |
20.04 |
20.48 |
11.0M |
| 2025-04-30 |
20.00 |
20.68 |
19.89 |
20.25 |
10.7M |
| 2025-04-29 |
20.10 |
20.22 |
19.51 |
20.19 |
13.7M |
| 2025-04-28 |
19.60 |
19.80 |
19.30 |
19.70 |
10.3M |
| 2025-04-25 |
18.25 |
20.30 |
18.23 |
19.59 |
19.5M |
| 2025-04-24 |
18.50 |
18.53 |
17.90 |
18.21 |
6.3M |
| 2025-04-23 |
19.15 |
19.24 |
18.18 |
18.25 |
10.2M |
| 2025-04-22 |
19.28 |
19.28 |
18.64 |
18.99 |
9.9M |
| 2025-04-21 |
18.55 |
19.50 |
18.20 |
19.43 |
13.0M |
| 2025-04-18 |
17.61 |
18.80 |
17.37 |
18.69 |
15.0M |
| 2025-04-17 |
17.34 |
17.57 |
17.11 |
17.36 |
8.0M |
| 2025-04-16 |
17.33 |
17.85 |
16.76 |
17.34 |
11.7M |
| 2025-04-15 |
16.88 |
17.49 |
16.74 |
17.12 |
8.4M |
| 2025-04-14 |
16.90 |
17.57 |
16.83 |
17.01 |
7.6M |
| 2025-04-11 |
16.26 |
16.96 |
16.26 |
16.63 |
7.3M |
| 2025-04-10 |
15.90 |
16.98 |
15.90 |
16.28 |
10.5M |
| 2025-04-09 |
15.26 |
15.72 |
13.82 |
15.47 |
10.5M |
| 2025-04-08 |
15.00 |
15.58 |
14.80 |
15.50 |
11.4M |
| 2025-04-07 |
16.00 |
18.14 |
14.81 |
14.81 |
10.9M |
| 2025-04-03 |
18.50 |
18.90 |
18.36 |
18.51 |
6.1M |
| 2025-04-02 |
18.49 |
19.08 |
18.45 |
18.70 |
6.5M |
| 2025-04-01 |
18.60 |
19.05 |
18.38 |
18.45 |
6.9M |
| 2025-03-31 |
18.60 |
18.80 |
17.62 |
18.40 |
10.7M |
| 2025-03-28 |
19.42 |
19.69 |
18.72 |
18.81 |
9.5M |
| 2025-03-27 |
18.81 |
19.48 |
18.55 |
19.20 |
12.0M |
| 2025-03-26 |
18.53 |
19.24 |
18.51 |
18.93 |
6.3M |
| 2025-03-25 |
19.31 |
19.88 |
18.68 |
18.77 |
12.2M |
| 2025-03-24 |
19.20 |
19.35 |
18.60 |
19.21 |
10.5M |
| 2025-03-21 |
19.60 |
20.05 |
19.05 |
19.39 |
14.2M |
| 2025-03-20 |
20.35 |
20.94 |
20.01 |
20.08 |
12.7M |
| 2025-03-19 |
20.11 |
21.30 |
19.60 |
20.84 |
22.1M |
| 2025-03-18 |
20.82 |
21.40 |
19.80 |
20.32 |
24.2M |
| 2025-03-17 |
21.54 |
22.50 |
20.76 |
21.40 |
24.9M |
| 2025-03-14 |
20.81 |
21.70 |
20.03 |
21.15 |
29.0M |
| 2025-03-13 |
21.42 |
22.85 |
20.33 |
21.79 |
32.4M |
| 2025-03-12 |
19.50 |
21.28 |
18.66 |
20.08 |
29.4M |
| 2025-03-11 |
17.74 |
18.99 |
17.40 |
18.82 |
16.4M |
| 2025-03-10 |
18.36 |
19.23 |
18.09 |
18.14 |
18.6M |
| 2025-03-07 |
16.22 |
17.78 |
16.22 |
17.37 |
19.9M |
| 2025-03-06 |
15.69 |
17.11 |
15.53 |
16.26 |
18.5M |
| 2025-03-05 |
14.80 |
15.62 |
14.50 |
15.55 |
14.5M |
| 2025-03-04 |
16.55 |
17.00 |
15.09 |
15.29 |
18.9M |
| 2025-03-03 |
16.38 |
16.39 |
15.22 |
15.47 |
9.9M |
| 2025-02-28 |
16.89 |
17.26 |
15.70 |
15.86 |
10.8M |
| 2025-02-27 |
17.43 |
17.70 |
16.18 |
16.76 |
10.4M |
| 2025-02-26 |
16.61 |
17.99 |
16.61 |
17.82 |
13.2M |
| 2025-02-25 |
16.52 |
17.37 |
16.33 |
16.80 |
8.7M |
| 2025-02-24 |
16.52 |
16.99 |
16.34 |
16.66 |
7.3M |
| 2025-02-21 |
16.47 |
16.82 |
15.90 |
16.57 |
10.5M |
| 2025-02-20 |
15.90 |
17.38 |
15.23 |
16.47 |
18.0M |
| 2025-02-19 |
13.35 |
15.09 |
13.09 |
15.09 |
10.9M |
| 2025-02-18 |
13.64 |
13.81 |
13.18 |
13.30 |
3.4M |
| 2025-02-17 |
13.78 |
13.79 |
13.53 |
13.65 |
3.8M |
| 2025-02-14 |
13.81 |
14.10 |
13.73 |
13.79 |
3.5M |
| 2025-02-13 |
14.40 |
14.46 |
13.72 |
13.82 |
3.6M |
| 2025-02-12 |
13.99 |
14.25 |
13.80 |
14.09 |
4.1M |
| 2025-02-11 |
14.59 |
14.60 |
13.90 |
13.99 |
6.1M |
| 2025-02-10 |
13.62 |
14.87 |
13.60 |
14.60 |
14.1M |
| 2025-02-07 |
13.55 |
14.00 |
13.40 |
13.61 |
7.4M |
| 2025-02-06 |
12.44 |
13.68 |
12.32 |
13.66 |
10.1M |
| 2025-02-05 |
13.17 |
13.17 |
12.30 |
12.41 |
5.9M |
| 2025-01-27 |
13.10 |
13.38 |
12.74 |
12.86 |
3.9M |
| 2025-01-24 |
12.44 |
13.25 |
12.17 |
13.10 |
6.7M |
| 2025-01-23 |
12.49 |
12.67 |
12.29 |
12.30 |
3.1M |
| 2025-01-22 |
12.22 |
12.46 |
12.13 |
12.26 |
2.4M |
| 2025-01-21 |
12.55 |
12.61 |
12.14 |
12.43 |
4.0M |
| 2025-01-20 |
12.52 |
12.59 |
11.99 |
12.59 |
4.1M |
| 2025-01-17 |
11.95 |
12.44 |
11.71 |
12.34 |
4.5M |
| 2025-01-16 |
11.98 |
12.29 |
11.90 |
12.10 |
4.9M |
| 2025-01-15 |
11.54 |
12.44 |
11.54 |
12.00 |
6.0M |
| 2025-01-14 |
11.26 |
11.59 |
11.25 |
11.58 |
2.6M |
| 2025-01-13 |
11.00 |
11.37 |
10.72 |
11.25 |
2.9M |
| 2025-01-10 |
11.48 |
11.56 |
11.06 |
11.06 |
1.7M |
| 2025-01-09 |
11.33 |
11.59 |
11.29 |
11.38 |
1.8M |
| 2025-01-08 |
11.35 |
11.59 |
11.01 |
11.38 |
2.1M |
| 2025-01-07 |
11.17 |
11.47 |
11.10 |
11.45 |
2.1M |
| 2025-01-06 |
11.06 |
11.33 |
10.53 |
11.17 |
3.1M |
| 2025-01-03 |
11.46 |
11.82 |
11.01 |
11.12 |
3.7M |
| 2025-01-02 |
12.04 |
12.30 |
11.45 |
11.56 |
4.6M |