| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.06 |
11.07 |
10.99 |
11.03 |
599.2K |
| 09:35 |
11.03 |
11.12 |
11.01 |
11.11 |
463.9K |
| 09:40 |
11.11 |
11.13 |
11.10 |
11.11 |
540.6K |
| 09:45 |
11.12 |
11.14 |
11.07 |
11.08 |
534.5K |
| 09:50 |
11.07 |
11.07 |
11.02 |
11.02 |
355.8K |
| 09:55 |
11.01 |
11.08 |
11.01 |
11.05 |
374.7K |
| 10:00 |
11.05 |
11.07 |
11.03 |
11.07 |
155.9K |
| 10:05 |
11.06 |
11.11 |
11.05 |
11.11 |
194.2K |
| 10:10 |
11.11 |
11.20 |
11.10 |
11.19 |
1,095.6K |
| 10:15 |
11.19 |
11.23 |
11.16 |
11.20 |
878.1K |
| 10:20 |
11.20 |
11.20 |
11.15 |
11.18 |
322.4K |
| 10:25 |
11.19 |
11.20 |
11.16 |
11.19 |
290.1K |
| 10:30 |
11.19 |
11.29 |
11.18 |
11.28 |
1,089.3K |
| 10:35 |
11.27 |
11.51 |
11.24 |
11.48 |
4,527.2K |
| 10:40 |
11.45 |
11.68 |
11.45 |
11.64 |
6,545.3K |
| 10:45 |
11.64 |
11.65 |
11.55 |
11.63 |
2,331.3K |
| 10:50 |
11.63 |
11.74 |
11.52 |
11.74 |
2,846.0K |
| 10:55 |
11.76 |
11.78 |
11.69 |
11.72 |
2,065.8K |
| 11:00 |
11.71 |
11.71 |
11.66 |
11.67 |
833.5K |
| 11:05 |
11.67 |
11.68 |
11.62 |
11.66 |
807.5K |
| 11:10 |
11.66 |
11.66 |
11.58 |
11.59 |
519.1K |
| 11:15 |
11.58 |
11.60 |
11.58 |
11.60 |
390.3K |
| 11:20 |
11.60 |
11.60 |
11.58 |
11.59 |
325.2K |
| 11:25 |
11.60 |
11.61 |
11.59 |
11.61 |
390.3K |
| 11:30 |
11.61 |
11.61 |
11.61 |
11.61 |
1.1K |
| 13:00 |
11.61 |
11.62 |
11.50 |
11.51 |
1,160.4K |
| 13:05 |
11.51 |
11.52 |
11.45 |
11.46 |
816.6K |
| 13:10 |
11.45 |
11.47 |
11.42 |
11.42 |
756.9K |
| 13:15 |
11.42 |
11.46 |
11.41 |
11.45 |
452.0K |
| 13:20 |
11.46 |
11.50 |
11.45 |
11.50 |
335.5K |
| 13:25 |
11.50 |
11.50 |
11.48 |
11.48 |
297.1K |
| 13:30 |
11.49 |
11.49 |
11.45 |
11.45 |
230.8K |
| 13:35 |
11.45 |
11.48 |
11.45 |
11.48 |
248.9K |
| 13:40 |
11.47 |
11.48 |
11.46 |
11.46 |
187.6K |
| 13:45 |
11.46 |
11.46 |
11.45 |
11.45 |
156.1K |
| 13:50 |
11.46 |
11.47 |
11.45 |
11.46 |
282.6K |
| 13:55 |
11.46 |
11.47 |
11.46 |
11.47 |
272.0K |
| 14:00 |
11.47 |
11.47 |
11.44 |
11.44 |
215.6K |
| 14:05 |
11.45 |
11.45 |
11.43 |
11.44 |
199.8K |
| 14:10 |
11.44 |
11.44 |
11.41 |
11.41 |
352.3K |
| 14:15 |
11.42 |
11.42 |
11.40 |
11.41 |
362.9K |
| 14:20 |
11.40 |
11.41 |
11.38 |
11.38 |
306.4K |
| 14:25 |
11.38 |
11.38 |
11.36 |
11.37 |
374.2K |
| 14:30 |
11.36 |
11.38 |
11.36 |
11.36 |
380.1K |
| 14:35 |
11.36 |
11.37 |
11.30 |
11.35 |
787.3K |
| 14:40 |
11.36 |
11.37 |
11.34 |
11.37 |
354.1K |
| 14:45 |
11.37 |
11.39 |
11.37 |
11.38 |
430.3K |
| 14:50 |
11.37 |
11.38 |
11.35 |
11.35 |
745.1K |
| 14:55 |
11.35 |
11.37 |
11.35 |
11.35 |
433.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.09 |
11.79 |
10.98 |
11.36 |
38.8M |
| 2025-09-25 |
11.22 |
11.29 |
11.06 |
11.06 |
12.9M |
| 2025-09-24 |
11.02 |
11.28 |
10.91 |
11.27 |
14.3M |
| 2025-09-23 |
11.38 |
11.48 |
10.85 |
11.11 |
23.0M |
| 2025-09-22 |
11.36 |
11.43 |
11.20 |
11.37 |
18.3M |
| 2025-09-19 |
11.36 |
11.85 |
11.34 |
11.47 |
27.2M |
| 2025-09-18 |
11.63 |
11.75 |
11.30 |
11.36 |
26.1M |
| 2025-09-17 |
11.70 |
11.75 |
11.58 |
11.62 |
18.4M |
| 2025-09-16 |
11.61 |
11.77 |
11.50 |
11.77 |
19.0M |
| 2025-09-15 |
11.86 |
11.88 |
11.61 |
11.64 |
20.8M |
| 2025-09-12 |
11.81 |
11.98 |
11.64 |
11.85 |
35.5M |
| 2025-09-11 |
11.47 |
11.90 |
11.36 |
11.78 |
31.4M |
| 2025-09-10 |
11.43 |
11.65 |
11.42 |
11.47 |
20.0M |
| 2025-09-09 |
11.75 |
11.75 |
11.32 |
11.37 |
26.0M |
| 2025-09-08 |
11.97 |
11.99 |
11.60 |
11.78 |
30.6M |
| 2025-09-05 |
11.65 |
11.98 |
11.41 |
11.97 |
35.0M |
| 2025-09-04 |
12.39 |
12.43 |
11.65 |
11.81 |
52.6M |
| 2025-09-03 |
14.32 |
14.34 |
12.94 |
12.94 |
45.9M |
| 2025-09-02 |
14.36 |
14.62 |
13.92 |
14.38 |
36.6M |
| 2025-09-01 |
14.85 |
14.85 |
14.33 |
14.53 |
49.5M |
| 2025-08-29 |
14.10 |
15.09 |
13.89 |
15.00 |
81.1M |
| 2025-08-28 |
13.81 |
14.06 |
13.45 |
14.05 |
51.6M |
| 2025-08-27 |
14.48 |
14.68 |
13.93 |
13.95 |
71.5M |
| 2025-08-26 |
14.60 |
15.22 |
14.44 |
14.73 |
79.1M |
| 2025-08-25 |
16.64 |
16.67 |
15.21 |
15.29 |
137.5M |
| 2025-08-22 |
15.13 |
16.37 |
13.70 |
15.88 |
152.8M |
| 2025-08-21 |
13.69 |
15.20 |
13.52 |
15.20 |
105.8M |
| 2025-08-20 |
13.08 |
14.40 |
13.00 |
13.82 |
87.0M |
| 2025-08-19 |
13.27 |
13.35 |
13.01 |
13.13 |
41.5M |
| 2025-08-18 |
12.95 |
13.35 |
12.95 |
13.26 |
49.7M |
| 2025-08-15 |
12.75 |
12.92 |
12.58 |
12.90 |
40.6M |
| 2025-08-14 |
13.25 |
13.30 |
12.70 |
12.81 |
76.6M |
| 2025-08-13 |
13.26 |
14.13 |
13.20 |
13.70 |
71.4M |
| 2025-08-12 |
13.57 |
13.85 |
13.21 |
13.31 |
57.7M |
| 2025-08-11 |
13.42 |
13.93 |
13.42 |
13.70 |
62.7M |
| 2025-08-08 |
13.65 |
14.37 |
13.50 |
13.62 |
75.6M |
| 2025-08-07 |
14.86 |
14.88 |
13.71 |
14.05 |
116.2M |
| 2025-08-06 |
13.42 |
14.75 |
13.30 |
14.75 |
131.8M |
| 2025-08-05 |
13.39 |
13.98 |
13.21 |
13.41 |
154.1M |
| 2025-08-04 |
11.70 |
12.94 |
11.55 |
12.94 |
72.6M |
| 2025-08-01 |
12.18 |
12.18 |
11.65 |
11.76 |
34.4M |
| 2025-07-31 |
11.97 |
12.36 |
11.90 |
12.24 |
33.9M |
| 2025-07-30 |
12.42 |
12.60 |
12.00 |
12.09 |
45.9M |
| 2025-07-29 |
12.18 |
12.48 |
12.06 |
12.42 |
46.0M |
| 2025-07-28 |
11.98 |
12.25 |
11.95 |
12.19 |
31.3M |
| 2025-07-25 |
12.10 |
12.12 |
11.88 |
12.00 |
24.8M |
| 2025-07-24 |
11.86 |
12.25 |
11.80 |
12.10 |
32.5M |
| 2025-07-23 |
12.03 |
12.18 |
11.85 |
11.86 |
45.4M |
| 2025-07-22 |
12.26 |
12.76 |
12.25 |
12.26 |
74.0M |
| 2025-07-21 |
12.15 |
12.33 |
11.89 |
12.25 |
59.0M |
| 2025-07-18 |
11.81 |
12.20 |
11.57 |
12.14 |
67.6M |
| 2025-07-17 |
11.50 |
11.90 |
11.46 |
11.81 |
44.8M |
| 2025-07-16 |
11.51 |
11.61 |
11.49 |
11.55 |
17.4M |
| 2025-07-15 |
11.72 |
11.72 |
11.39 |
11.51 |
24.7M |
| 2025-07-14 |
11.60 |
11.80 |
11.54 |
11.71 |
26.6M |
| 2025-07-11 |
11.50 |
11.73 |
11.45 |
11.66 |
28.9M |
| 2025-07-10 |
11.70 |
11.70 |
11.38 |
11.61 |
47.9M |
| 2025-07-09 |
12.11 |
12.42 |
11.90 |
11.92 |
68.7M |
| 2025-07-08 |
11.83 |
11.92 |
11.76 |
11.92 |
36.4M |
| 2025-07-07 |
11.78 |
12.00 |
11.72 |
11.92 |
40.1M |
| 2025-07-04 |
12.10 |
12.22 |
11.88 |
11.91 |
53.5M |
| 2025-07-03 |
12.48 |
12.66 |
11.91 |
12.10 |
86.7M |
| 2025-07-02 |
13.22 |
13.58 |
12.43 |
12.46 |
150.0M |
| 2025-07-01 |
12.65 |
13.22 |
12.53 |
13.22 |
141.8M |
| 2025-06-30 |
11.00 |
12.02 |
10.95 |
12.02 |
45.7M |
| 2025-06-27 |
10.91 |
11.13 |
10.87 |
10.93 |
41.0M |
| 2025-06-26 |
11.01 |
11.46 |
10.93 |
11.06 |
68.5M |
| 2025-06-25 |
10.76 |
11.11 |
10.74 |
11.00 |
57.8M |
| 2025-06-24 |
10.87 |
11.03 |
10.70 |
10.80 |
57.1M |
| 2025-06-23 |
10.71 |
11.18 |
10.67 |
11.14 |
53.1M |
| 2025-06-20 |
11.02 |
11.10 |
10.55 |
10.66 |
54.6M |
| 2025-06-19 |
11.60 |
11.90 |
11.10 |
11.23 |
63.5M |
| 2025-06-18 |
11.41 |
12.30 |
11.35 |
11.79 |
87.8M |
| 2025-06-17 |
12.04 |
12.07 |
11.40 |
11.55 |
76.1M |
| 2025-06-16 |
12.01 |
12.50 |
11.50 |
12.08 |
109.9M |
| 2025-06-13 |
11.50 |
12.20 |
11.15 |
11.95 |
119.7M |
| 2025-06-12 |
11.22 |
11.35 |
11.09 |
11.23 |
39.5M |
| 2025-06-11 |
11.42 |
11.55 |
11.21 |
11.28 |
56.1M |
| 2025-06-10 |
12.28 |
12.30 |
11.41 |
11.47 |
104.9M |
| 2025-06-09 |
11.08 |
12.16 |
11.08 |
12.16 |
90.4M |
| 2025-06-06 |
11.56 |
11.75 |
10.96 |
11.05 |
75.7M |
| 2025-06-05 |
11.58 |
11.99 |
11.30 |
11.42 |
83.3M |
| 2025-06-04 |
11.52 |
11.88 |
11.44 |
11.62 |
64.3M |
| 2025-06-03 |
11.36 |
11.87 |
11.25 |
11.58 |
76.4M |
| 2025-05-30 |
11.81 |
12.17 |
11.16 |
11.17 |
81.9M |
| 2025-05-29 |
11.83 |
12.04 |
11.65 |
11.92 |
71.8M |
| 2025-05-28 |
12.68 |
12.77 |
11.87 |
11.87 |
118.0M |
| 2025-05-27 |
13.40 |
13.68 |
12.86 |
13.19 |
127.0M |
| 2025-05-26 |
14.10 |
14.68 |
13.32 |
13.74 |
118.8M |
| 2025-05-23 |
13.85 |
14.73 |
13.55 |
14.30 |
138.8M |
| 2025-05-22 |
13.42 |
14.91 |
12.68 |
14.70 |
188.7M |
| 2025-05-21 |
12.63 |
14.99 |
12.63 |
13.55 |
149.3M |
| 2025-05-20 |
15.20 |
15.28 |
14.03 |
14.03 |
124.5M |
| 2025-05-19 |
14.80 |
15.59 |
13.41 |
15.59 |
162.1M |
| 2025-05-16 |
12.20 |
14.17 |
12.20 |
14.17 |
70.9M |
| 2025-05-15 |
12.16 |
13.05 |
11.59 |
12.88 |
186.3M |
| 2025-05-14 |
11.87 |
11.89 |
11.66 |
11.89 |
77.8M |
| 2025-05-13 |
10.54 |
10.81 |
10.21 |
10.81 |
119.4M |
| 2025-05-12 |
8.39 |
9.83 |
8.39 |
9.83 |
115.0M |
| 2025-05-09 |
8.67 |
8.94 |
8.66 |
8.94 |
158.4M |
| 2025-05-08 |
8.00 |
8.13 |
7.67 |
8.13 |
131.6M |
| 2025-05-07 |
6.84 |
7.39 |
6.80 |
7.39 |
46.2M |
| 2025-05-06 |
6.63 |
6.72 |
6.58 |
6.72 |
19.0M |
| 2025-04-30 |
6.43 |
6.58 |
6.43 |
6.55 |
12.9M |
| 2025-04-29 |
6.36 |
6.48 |
6.32 |
6.44 |
10.6M |
| 2025-04-28 |
6.53 |
6.59 |
6.38 |
6.40 |
17.5M |
| 2025-04-25 |
6.75 |
6.89 |
6.61 |
6.63 |
23.1M |
| 2025-04-24 |
6.64 |
6.74 |
6.52 |
6.74 |
30.1M |
| 2025-04-23 |
6.71 |
6.80 |
6.60 |
6.66 |
34.3M |
| 2025-04-22 |
6.83 |
7.04 |
6.73 |
6.75 |
59.9M |
| 2025-04-21 |
6.24 |
6.83 |
6.21 |
6.83 |
26.9M |
| 2025-04-18 |
6.42 |
6.43 |
6.16 |
6.21 |
26.0M |
| 2025-04-17 |
6.21 |
6.78 |
6.11 |
6.47 |
43.8M |
| 2025-04-16 |
6.78 |
6.78 |
6.36 |
6.42 |
45.0M |
| 2025-04-15 |
6.19 |
6.24 |
6.07 |
6.16 |
8.2M |
| 2025-04-14 |
6.18 |
6.29 |
6.18 |
6.20 |
8.6M |
| 2025-04-11 |
6.00 |
6.16 |
5.98 |
6.14 |
9.8M |
| 2025-04-10 |
6.05 |
6.22 |
6.04 |
6.08 |
15.3M |
| 2025-04-09 |
5.56 |
6.10 |
5.27 |
6.03 |
24.8M |
| 2025-04-08 |
5.81 |
5.99 |
5.46 |
5.64 |
25.0M |
| 2025-04-07 |
6.45 |
6.45 |
5.99 |
5.99 |
12.6M |
| 2025-04-03 |
6.62 |
6.80 |
6.58 |
6.65 |
8.0M |
| 2025-04-02 |
6.71 |
6.80 |
6.64 |
6.70 |
8.5M |
| 2025-04-01 |
6.65 |
6.88 |
6.65 |
6.75 |
13.0M |
| 2025-03-31 |
6.70 |
6.76 |
6.49 |
6.64 |
14.5M |
| 2025-03-28 |
7.04 |
7.17 |
6.80 |
6.81 |
13.1M |
| 2025-03-27 |
7.11 |
7.20 |
6.88 |
7.06 |
20.1M |
| 2025-03-26 |
6.91 |
7.45 |
6.88 |
7.20 |
24.9M |
| 2025-03-25 |
6.88 |
7.12 |
6.87 |
6.97 |
17.9M |
| 2025-03-24 |
7.22 |
7.26 |
6.73 |
6.92 |
17.6M |
| 2025-03-21 |
7.29 |
7.38 |
7.18 |
7.22 |
15.4M |
| 2025-03-20 |
7.14 |
7.45 |
7.08 |
7.33 |
19.5M |
| 2025-03-19 |
7.13 |
7.17 |
7.09 |
7.15 |
8.5M |
| 2025-03-18 |
7.18 |
7.24 |
7.12 |
7.16 |
7.9M |
| 2025-03-17 |
7.19 |
7.25 |
7.14 |
7.20 |
11.0M |
| 2025-03-14 |
7.19 |
7.21 |
7.04 |
7.19 |
11.2M |
| 2025-03-13 |
7.24 |
7.25 |
7.03 |
7.19 |
14.0M |
| 2025-03-12 |
7.33 |
7.34 |
7.21 |
7.23 |
15.5M |
| 2025-03-11 |
7.11 |
7.32 |
7.07 |
7.28 |
19.7M |
| 2025-03-10 |
7.16 |
7.34 |
7.14 |
7.18 |
22.4M |
| 2025-03-07 |
7.06 |
7.34 |
7.06 |
7.19 |
29.9M |
| 2025-03-06 |
7.00 |
7.09 |
6.95 |
7.06 |
13.5M |
| 2025-03-05 |
6.90 |
7.05 |
6.86 |
6.98 |
13.7M |
| 2025-03-04 |
6.69 |
7.05 |
6.68 |
6.94 |
19.5M |
| 2025-03-03 |
6.64 |
6.81 |
6.61 |
6.70 |
10.6M |
| 2025-02-28 |
6.88 |
6.91 |
6.60 |
6.63 |
12.2M |
| 2025-02-27 |
6.98 |
7.03 |
6.77 |
6.93 |
13.6M |
| 2025-02-26 |
6.90 |
7.03 |
6.87 |
7.00 |
14.8M |
| 2025-02-25 |
6.83 |
6.95 |
6.78 |
6.87 |
9.5M |
| 2025-02-24 |
6.91 |
6.97 |
6.80 |
6.90 |
11.5M |
| 2025-02-21 |
6.90 |
6.95 |
6.80 |
6.88 |
10.7M |
| 2025-02-20 |
6.82 |
6.94 |
6.77 |
6.93 |
9.5M |
| 2025-02-19 |
6.62 |
6.83 |
6.59 |
6.83 |
8.9M |
| 2025-02-18 |
6.78 |
6.82 |
6.56 |
6.62 |
9.8M |
| 2025-02-17 |
6.79 |
6.87 |
6.72 |
6.81 |
11.1M |
| 2025-02-14 |
6.82 |
6.88 |
6.75 |
6.80 |
9.1M |
| 2025-02-13 |
6.98 |
7.02 |
6.84 |
6.86 |
8.4M |
| 2025-02-12 |
6.88 |
7.01 |
6.86 |
6.97 |
8.7M |
| 2025-02-11 |
6.91 |
6.96 |
6.83 |
6.92 |
9.0M |
| 2025-02-10 |
6.90 |
6.95 |
6.82 |
6.94 |
11.4M |
| 2025-02-07 |
6.78 |
6.95 |
6.74 |
6.83 |
14.5M |
| 2025-02-06 |
6.61 |
6.78 |
6.52 |
6.77 |
12.0M |
| 2025-02-05 |
6.52 |
6.62 |
6.45 |
6.61 |
10.9M |
| 2025-01-27 |
6.58 |
6.63 |
6.43 |
6.43 |
8.5M |
| 2025-01-24 |
6.46 |
6.55 |
6.41 |
6.54 |
9.0M |
| 2025-01-23 |
6.57 |
6.69 |
6.46 |
6.48 |
10.3M |
| 2025-01-22 |
6.50 |
6.58 |
6.44 |
6.49 |
7.2M |
| 2025-01-21 |
6.67 |
6.69 |
6.47 |
6.58 |
9.3M |
| 2025-01-20 |
6.58 |
6.69 |
6.52 |
6.63 |
11.7M |
| 2025-01-17 |
6.46 |
6.61 |
6.41 |
6.53 |
10.9M |
| 2025-01-16 |
6.52 |
6.63 |
6.43 |
6.50 |
12.3M |
| 2025-01-15 |
6.51 |
6.62 |
6.43 |
6.46 |
12.1M |
| 2025-01-14 |
6.25 |
6.57 |
6.22 |
6.57 |
16.0M |
| 2025-01-13 |
6.14 |
6.33 |
5.98 |
6.24 |
13.4M |
| 2025-01-10 |
6.35 |
6.54 |
6.21 |
6.21 |
16.0M |
| 2025-01-09 |
6.30 |
6.51 |
6.25 |
6.43 |
16.1M |
| 2025-01-08 |
6.44 |
6.48 |
6.08 |
6.35 |
21.8M |
| 2025-01-07 |
6.17 |
6.48 |
6.16 |
6.47 |
22.7M |
| 2025-01-06 |
6.25 |
6.41 |
6.08 |
6.17 |
26.5M |
| 2025-01-03 |
6.96 |
7.03 |
6.37 |
6.44 |
41.7M |
| 2025-01-02 |
7.08 |
7.50 |
6.86 |
6.93 |
47.9M |