| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
9.88 |
9.88 |
9.80 |
9.81 |
1,127.0K |
| 09:35 |
9.82 |
9.84 |
9.81 |
9.81 |
545.1K |
| 09:40 |
9.82 |
9.92 |
9.81 |
9.88 |
499.9K |
| 09:45 |
9.88 |
9.92 |
9.85 |
9.90 |
402.9K |
| 09:50 |
9.90 |
9.90 |
9.81 |
9.81 |
426.2K |
| 09:55 |
9.81 |
9.82 |
9.79 |
9.81 |
794.6K |
| 10:00 |
9.81 |
9.82 |
9.79 |
9.81 |
366.6K |
| 10:05 |
9.81 |
9.85 |
9.80 |
9.85 |
758.8K |
| 10:10 |
9.84 |
9.85 |
9.81 |
9.84 |
225.1K |
| 10:15 |
9.85 |
9.92 |
9.85 |
9.91 |
695.8K |
| 10:20 |
9.90 |
9.90 |
9.79 |
9.87 |
846.7K |
| 10:25 |
9.87 |
9.89 |
9.87 |
9.88 |
170.5K |
| 10:30 |
9.88 |
9.88 |
9.86 |
9.88 |
100.1K |
| 10:35 |
9.87 |
9.94 |
9.86 |
9.92 |
841.1K |
| 10:40 |
9.93 |
9.96 |
9.92 |
9.94 |
675.5K |
| 10:45 |
9.94 |
9.97 |
9.94 |
9.94 |
252.5K |
| 10:50 |
9.94 |
9.97 |
9.94 |
9.97 |
329.6K |
| 10:55 |
9.96 |
9.97 |
9.95 |
9.95 |
153.1K |
| 11:00 |
9.95 |
10.03 |
9.94 |
10.03 |
1,208.4K |
| 11:05 |
10.03 |
10.14 |
10.00 |
10.14 |
1,786.2K |
| 11:10 |
10.14 |
10.17 |
10.12 |
10.15 |
1,331.8K |
| 11:15 |
10.15 |
10.16 |
10.11 |
10.11 |
1,393.2K |
| 11:20 |
10.11 |
10.12 |
10.08 |
10.12 |
617.2K |
| 11:25 |
10.13 |
10.14 |
10.10 |
10.13 |
335.4K |
| 13:00 |
10.12 |
10.12 |
10.06 |
10.07 |
406.4K |
| 13:05 |
10.06 |
10.07 |
10.04 |
10.06 |
190.9K |
| 13:10 |
10.05 |
10.07 |
10.05 |
10.07 |
132.8K |
| 13:15 |
10.07 |
10.09 |
10.07 |
10.07 |
189.9K |
| 13:20 |
10.07 |
10.10 |
10.07 |
10.09 |
200.4K |
| 13:25 |
10.10 |
10.10 |
10.07 |
10.07 |
237.3K |
| 13:30 |
10.08 |
10.08 |
10.05 |
10.06 |
106.3K |
| 13:35 |
10.06 |
10.06 |
10.03 |
10.04 |
200.2K |
| 13:40 |
10.04 |
10.05 |
10.02 |
10.05 |
204.7K |
| 13:45 |
10.05 |
10.06 |
10.03 |
10.06 |
33.7K |
| 13:50 |
10.06 |
10.06 |
10.02 |
10.02 |
167.7K |
| 13:55 |
10.02 |
10.03 |
10.01 |
10.01 |
138.7K |
| 14:00 |
10.01 |
10.03 |
10.00 |
10.03 |
221.4K |
| 14:05 |
10.03 |
10.03 |
10.01 |
10.01 |
122.7K |
| 14:10 |
10.00 |
10.01 |
10.00 |
10.00 |
93.0K |
| 14:15 |
10.01 |
10.01 |
9.99 |
10.00 |
173.8K |
| 14:20 |
10.00 |
10.01 |
9.99 |
10.01 |
144.5K |
| 14:25 |
10.00 |
10.02 |
9.99 |
10.00 |
210.5K |
| 14:30 |
10.00 |
10.02 |
9.98 |
9.99 |
302.1K |
| 14:35 |
9.98 |
10.00 |
9.98 |
9.99 |
188.7K |
| 14:40 |
9.99 |
10.01 |
9.99 |
10.00 |
241.6K |
| 14:45 |
10.00 |
10.04 |
10.00 |
10.02 |
284.0K |
| 14:50 |
10.02 |
10.02 |
10.00 |
10.01 |
590.0K |
| 14:55 |
10.02 |
10.04 |
10.01 |
10.04 |
562.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
9.91 |
10.17 |
9.77 |
10.04 |
21.6M |
| 2025-09-25 |
9.92 |
10.03 |
9.81 |
9.92 |
13.6M |
| 2025-09-24 |
9.95 |
9.95 |
9.77 |
9.92 |
17.8M |
| 2025-09-23 |
10.27 |
10.28 |
9.81 |
9.96 |
21.5M |
| 2025-09-22 |
10.14 |
10.68 |
10.14 |
10.34 |
17.0M |
| 2025-09-19 |
10.39 |
10.40 |
10.10 |
10.16 |
19.1M |
| 2025-09-18 |
10.60 |
10.65 |
10.29 |
10.39 |
17.1M |
| 2025-09-17 |
10.70 |
10.72 |
10.52 |
10.55 |
15.2M |
| 2025-09-16 |
10.68 |
10.81 |
10.57 |
10.72 |
13.5M |
| 2025-09-15 |
10.86 |
10.94 |
10.60 |
10.68 |
21.6M |
| 2025-09-12 |
10.63 |
11.20 |
10.63 |
10.90 |
29.5M |
| 2025-09-11 |
10.53 |
10.63 |
10.26 |
10.61 |
18.6M |
| 2025-09-10 |
10.41 |
10.65 |
10.39 |
10.61 |
14.1M |
| 2025-09-09 |
10.71 |
10.73 |
10.38 |
10.41 |
18.4M |
| 2025-09-08 |
10.63 |
10.79 |
10.61 |
10.72 |
15.1M |
| 2025-09-05 |
10.51 |
10.71 |
10.38 |
10.70 |
18.2M |
| 2025-09-04 |
10.92 |
10.98 |
10.43 |
10.52 |
24.0M |
| 2025-09-03 |
11.10 |
11.19 |
10.90 |
10.93 |
17.5M |
| 2025-09-02 |
11.32 |
11.34 |
11.03 |
11.09 |
19.2M |
| 2025-09-01 |
11.36 |
11.43 |
11.18 |
11.30 |
22.5M |
| 2025-08-29 |
11.32 |
11.46 |
11.25 |
11.45 |
23.5M |
| 2025-08-28 |
11.52 |
11.77 |
11.01 |
11.38 |
36.9M |
| 2025-08-27 |
12.60 |
12.60 |
11.41 |
11.49 |
58.8M |
| 2025-08-26 |
12.46 |
12.70 |
12.20 |
12.25 |
52.7M |
| 2025-08-25 |
11.60 |
12.93 |
11.60 |
12.71 |
89.5M |
| 2025-08-22 |
11.90 |
12.04 |
11.55 |
11.76 |
41.1M |
| 2025-08-21 |
11.70 |
12.40 |
11.67 |
11.99 |
50.0M |
| 2025-08-20 |
11.89 |
12.03 |
11.73 |
11.83 |
38.7M |
| 2025-08-19 |
12.26 |
12.71 |
12.02 |
12.02 |
61.8M |
| 2025-08-18 |
12.23 |
12.44 |
12.01 |
12.35 |
67.6M |
| 2025-08-15 |
12.11 |
12.25 |
11.78 |
12.12 |
80.4M |
| 2025-08-14 |
11.13 |
12.24 |
11.08 |
12.24 |
79.3M |
| 2025-08-13 |
11.07 |
11.20 |
10.99 |
11.13 |
24.8M |
| 2025-08-12 |
11.21 |
11.28 |
10.95 |
11.07 |
35.0M |
| 2025-08-11 |
11.54 |
11.63 |
11.14 |
11.25 |
51.6M |
| 2025-08-08 |
11.30 |
11.92 |
11.28 |
11.62 |
50.4M |
| 2025-08-07 |
11.36 |
11.59 |
11.22 |
11.36 |
30.7M |
| 2025-08-06 |
11.63 |
11.65 |
11.18 |
11.43 |
38.6M |
| 2025-08-05 |
11.56 |
11.87 |
11.44 |
11.64 |
31.2M |
| 2025-08-04 |
11.51 |
11.78 |
11.03 |
11.57 |
37.4M |
| 2025-08-01 |
11.38 |
11.88 |
11.22 |
11.63 |
46.7M |
| 2025-07-31 |
11.38 |
11.65 |
11.30 |
11.42 |
31.6M |
| 2025-07-30 |
11.70 |
11.84 |
11.35 |
11.39 |
40.8M |
| 2025-07-29 |
11.44 |
11.95 |
11.28 |
11.83 |
55.3M |
| 2025-07-28 |
11.70 |
11.95 |
11.38 |
11.49 |
42.0M |
| 2025-07-25 |
11.86 |
11.88 |
11.55 |
11.58 |
36.0M |
| 2025-07-24 |
11.93 |
12.10 |
11.72 |
11.84 |
44.0M |
| 2025-07-23 |
12.21 |
12.56 |
11.90 |
11.98 |
72.2M |
| 2025-07-22 |
12.30 |
13.30 |
12.30 |
12.62 |
85.4M |
| 2025-07-21 |
11.92 |
12.88 |
11.91 |
12.30 |
67.6M |
| 2025-07-18 |
11.70 |
12.14 |
11.45 |
12.09 |
68.9M |
| 2025-07-17 |
11.21 |
12.28 |
11.21 |
11.91 |
89.0M |
| 2025-07-16 |
11.09 |
11.43 |
10.82 |
11.41 |
81.2M |
| 2025-07-15 |
11.65 |
11.93 |
10.99 |
11.09 |
108.6M |
| 2025-07-14 |
11.80 |
12.19 |
11.32 |
11.51 |
99.4M |
| 2025-07-11 |
11.66 |
12.40 |
11.30 |
11.80 |
144.8M |
| 2025-07-10 |
11.00 |
12.10 |
10.41 |
11.66 |
188.6M |
| 2025-07-09 |
10.13 |
11.00 |
10.02 |
11.00 |
94.9M |
| 2025-07-08 |
10.05 |
10.34 |
9.91 |
10.00 |
60.3M |
| 2025-07-07 |
10.20 |
10.35 |
9.84 |
10.12 |
95.5M |
| 2025-07-04 |
10.13 |
10.92 |
10.00 |
10.24 |
164.9M |
| 2025-07-03 |
9.08 |
9.96 |
9.05 |
9.96 |
52.9M |
| 2025-07-02 |
9.23 |
9.23 |
9.02 |
9.05 |
20.2M |
| 2025-07-01 |
9.00 |
9.16 |
8.94 |
9.13 |
23.0M |
| 2025-06-30 |
8.93 |
8.97 |
8.91 |
8.97 |
12.4M |
| 2025-06-27 |
8.91 |
9.04 |
8.91 |
8.95 |
15.7M |
| 2025-06-26 |
9.00 |
9.09 |
8.82 |
8.94 |
18.8M |
| 2025-06-25 |
8.95 |
9.01 |
8.89 |
9.00 |
17.1M |
| 2025-06-24 |
9.00 |
9.02 |
8.92 |
8.98 |
20.3M |
| 2025-06-23 |
8.79 |
8.92 |
8.68 |
8.92 |
17.9M |
| 2025-06-20 |
8.74 |
8.86 |
8.74 |
8.82 |
13.4M |
| 2025-06-19 |
8.86 |
8.95 |
8.73 |
8.74 |
14.8M |
| 2025-06-18 |
9.07 |
9.11 |
8.87 |
8.89 |
24.1M |
| 2025-06-17 |
9.35 |
9.50 |
9.08 |
9.12 |
29.9M |
| 2025-06-16 |
9.22 |
9.40 |
9.14 |
9.29 |
22.0M |
| 2025-06-13 |
9.90 |
9.96 |
9.25 |
9.26 |
54.9M |
| 2025-06-12 |
9.85 |
9.95 |
9.72 |
9.95 |
34.9M |
| 2025-06-11 |
10.00 |
10.11 |
9.86 |
9.90 |
32.3M |
| 2025-06-10 |
10.19 |
10.24 |
9.89 |
10.00 |
61.7M |
| 2025-06-09 |
9.60 |
10.58 |
9.60 |
10.24 |
88.1M |
| 2025-06-06 |
9.78 |
9.96 |
9.56 |
9.68 |
60.8M |
| 2025-06-05 |
10.28 |
10.47 |
9.68 |
9.80 |
126.8M |
| 2025-06-04 |
9.57 |
10.29 |
9.55 |
10.29 |
87.7M |
| 2025-06-03 |
8.50 |
9.35 |
8.44 |
9.35 |
62.5M |
| 2025-05-30 |
8.45 |
8.78 |
8.45 |
8.50 |
23.7M |
| 2025-05-29 |
8.45 |
8.57 |
8.36 |
8.52 |
18.8M |
| 2025-05-28 |
8.45 |
8.48 |
8.34 |
8.45 |
15.3M |
| 2025-05-27 |
8.54 |
8.64 |
8.40 |
8.44 |
22.2M |
| 2025-05-26 |
8.77 |
8.90 |
8.49 |
8.53 |
41.7M |
| 2025-05-23 |
8.81 |
9.19 |
8.81 |
8.96 |
49.6M |
| 2025-05-22 |
8.50 |
8.95 |
8.43 |
8.84 |
38.7M |
| 2025-05-21 |
8.67 |
8.77 |
8.50 |
8.51 |
28.4M |
| 2025-05-20 |
8.65 |
8.90 |
8.65 |
8.73 |
28.7M |
| 2025-05-19 |
9.38 |
9.38 |
8.67 |
8.68 |
43.3M |
| 2025-05-16 |
9.20 |
9.27 |
8.69 |
8.92 |
56.5M |
| 2025-05-15 |
8.81 |
9.50 |
8.73 |
9.15 |
83.4M |
| 2025-05-14 |
8.37 |
8.98 |
8.37 |
8.64 |
49.5M |
| 2025-05-13 |
8.13 |
8.51 |
7.98 |
8.36 |
38.9M |
| 2025-05-12 |
8.13 |
8.15 |
8.02 |
8.12 |
18.7M |
| 2025-05-09 |
8.34 |
8.38 |
8.09 |
8.09 |
32.6M |
| 2025-05-08 |
8.40 |
8.65 |
8.31 |
8.44 |
36.8M |
| 2025-05-07 |
9.27 |
9.27 |
8.57 |
8.64 |
64.2M |
| 2025-04-30 |
9.03 |
9.28 |
8.98 |
9.27 |
18.2M |
| 2025-04-29 |
8.75 |
8.98 |
8.75 |
8.93 |
11.1M |
| 2025-04-28 |
9.18 |
9.26 |
8.82 |
8.90 |
20.7M |
| 2025-04-25 |
9.02 |
9.22 |
9.01 |
9.20 |
16.2M |
| 2025-04-24 |
8.98 |
9.06 |
8.89 |
9.04 |
16.8M |
| 2025-04-23 |
8.80 |
9.10 |
8.76 |
9.06 |
21.9M |
| 2025-04-22 |
8.57 |
8.89 |
8.56 |
8.82 |
21.2M |
| 2025-04-21 |
8.63 |
8.84 |
8.58 |
8.82 |
15.6M |
| 2025-04-18 |
8.62 |
8.75 |
8.45 |
8.71 |
17.1M |
| 2025-04-17 |
8.49 |
8.85 |
8.45 |
8.76 |
22.1M |
| 2025-04-16 |
8.37 |
8.47 |
8.28 |
8.44 |
11.2M |
| 2025-04-15 |
8.26 |
8.42 |
8.23 |
8.39 |
11.0M |
| 2025-04-14 |
8.16 |
8.30 |
8.11 |
8.27 |
8.4M |
| 2025-04-11 |
7.87 |
8.15 |
7.85 |
8.14 |
10.6M |
| 2025-04-10 |
7.77 |
8.08 |
7.71 |
7.95 |
15.4M |
| 2025-04-09 |
7.50 |
7.72 |
7.22 |
7.70 |
14.1M |
| 2025-04-08 |
7.66 |
7.78 |
7.51 |
7.60 |
17.5M |
| 2025-04-07 |
7.92 |
8.03 |
7.90 |
7.90 |
11.9M |
| 2025-04-03 |
8.23 |
8.37 |
8.22 |
8.32 |
9.8M |
| 2025-04-02 |
8.27 |
8.34 |
8.24 |
8.30 |
7.8M |
| 2025-04-01 |
8.24 |
8.37 |
8.23 |
8.30 |
10.3M |
| 2025-03-31 |
8.29 |
8.38 |
8.09 |
8.26 |
11.1M |
| 2025-03-28 |
8.30 |
8.38 |
8.23 |
8.33 |
17.3M |
| 2025-03-27 |
8.50 |
8.50 |
8.32 |
8.46 |
12.9M |
| 2025-03-26 |
8.50 |
8.52 |
8.37 |
8.47 |
11.0M |
| 2025-03-25 |
8.32 |
8.54 |
8.26 |
8.48 |
13.8M |
| 2025-03-24 |
8.68 |
8.69 |
8.27 |
8.31 |
23.8M |
| 2025-03-21 |
8.85 |
8.88 |
8.61 |
8.71 |
15.2M |
| 2025-03-20 |
8.63 |
8.80 |
8.63 |
8.70 |
9.2M |
| 2025-03-19 |
8.73 |
8.82 |
8.64 |
8.68 |
11.3M |
| 2025-03-18 |
8.63 |
8.84 |
8.60 |
8.75 |
15.9M |
| 2025-03-17 |
8.55 |
8.64 |
8.42 |
8.63 |
12.2M |
| 2025-03-14 |
8.54 |
8.61 |
8.47 |
8.53 |
12.7M |
| 2025-03-13 |
8.47 |
8.58 |
8.46 |
8.53 |
8.3M |
| 2025-03-12 |
8.45 |
8.55 |
8.41 |
8.49 |
10.0M |
| 2025-03-11 |
8.34 |
8.40 |
8.30 |
8.40 |
5.4M |
| 2025-03-10 |
8.32 |
8.43 |
8.30 |
8.39 |
6.5M |
| 2025-03-07 |
8.22 |
8.46 |
8.20 |
8.31 |
8.8M |
| 2025-03-06 |
8.22 |
8.24 |
8.18 |
8.23 |
5.9M |
| 2025-03-05 |
8.28 |
8.30 |
8.18 |
8.21 |
5.2M |
| 2025-03-04 |
8.20 |
8.25 |
8.15 |
8.25 |
5.9M |
| 2025-03-03 |
8.19 |
8.29 |
8.17 |
8.23 |
8.7M |
| 2025-02-28 |
8.35 |
8.42 |
8.16 |
8.19 |
11.3M |
| 2025-02-27 |
8.28 |
8.41 |
8.26 |
8.36 |
6.8M |
| 2025-02-26 |
8.20 |
8.32 |
8.20 |
8.28 |
7.3M |
| 2025-02-25 |
8.37 |
8.49 |
8.19 |
8.25 |
12.1M |
| 2025-02-24 |
8.38 |
8.55 |
8.33 |
8.38 |
9.4M |
| 2025-02-21 |
8.27 |
8.49 |
8.23 |
8.39 |
11.9M |
| 2025-02-20 |
8.36 |
8.40 |
8.20 |
8.30 |
8.4M |
| 2025-02-19 |
8.13 |
8.36 |
8.09 |
8.35 |
14.4M |
| 2025-02-18 |
7.96 |
8.36 |
7.94 |
8.12 |
17.0M |
| 2025-02-17 |
7.93 |
7.98 |
7.91 |
7.96 |
4.3M |
| 2025-02-14 |
7.93 |
7.97 |
7.92 |
7.93 |
4.1M |
| 2025-02-13 |
7.97 |
8.01 |
7.92 |
7.93 |
5.2M |
| 2025-02-12 |
7.97 |
8.01 |
7.85 |
7.99 |
7.4M |
| 2025-02-11 |
8.03 |
8.04 |
7.96 |
7.97 |
6.2M |
| 2025-02-10 |
8.02 |
8.05 |
7.99 |
8.04 |
6.6M |
| 2025-02-07 |
8.03 |
8.11 |
8.01 |
8.04 |
8.6M |
| 2025-02-06 |
7.93 |
8.05 |
7.90 |
8.02 |
8.2M |
| 2025-02-05 |
7.99 |
8.00 |
7.86 |
7.91 |
6.6M |
| 2025-01-27 |
7.91 |
8.04 |
7.91 |
7.96 |
9.1M |
| 2025-01-24 |
7.87 |
7.93 |
7.85 |
7.91 |
5.4M |
| 2025-01-23 |
7.83 |
7.96 |
7.80 |
7.88 |
9.1M |
| 2025-01-22 |
7.68 |
7.84 |
7.66 |
7.84 |
5.8M |
| 2025-01-21 |
7.75 |
7.76 |
7.65 |
7.70 |
4.0M |
| 2025-01-20 |
7.72 |
7.78 |
7.68 |
7.74 |
4.1M |
| 2025-01-17 |
7.65 |
7.70 |
7.62 |
7.70 |
3.5M |
| 2025-01-16 |
7.67 |
7.71 |
7.63 |
7.68 |
4.1M |
| 2025-01-15 |
7.65 |
7.68 |
7.61 |
7.63 |
3.8M |
| 2025-01-14 |
7.58 |
7.69 |
7.53 |
7.68 |
6.1M |
| 2025-01-13 |
7.44 |
7.47 |
7.36 |
7.47 |
4.3M |
| 2025-01-10 |
7.55 |
7.58 |
7.47 |
7.48 |
4.9M |
| 2025-01-09 |
7.55 |
7.62 |
7.52 |
7.56 |
4.7M |
| 2025-01-08 |
7.67 |
7.67 |
7.47 |
7.61 |
7.2M |
| 2025-01-07 |
7.70 |
7.76 |
7.48 |
7.67 |
10.9M |
| 2025-01-06 |
7.74 |
7.81 |
7.63 |
7.74 |
6.8M |
| 2025-01-03 |
7.90 |
7.92 |
7.71 |
7.75 |
10.3M |
| 2025-01-02 |
8.03 |
8.09 |
7.84 |
7.89 |
14.4M |