| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.72 |
11.72 |
11.60 |
11.66 |
2,177.6K |
| 09:35 |
11.67 |
11.67 |
11.61 |
11.63 |
1,532.5K |
| 09:40 |
11.63 |
11.70 |
11.60 |
11.60 |
680.1K |
| 09:45 |
11.60 |
11.60 |
11.53 |
11.54 |
1,783.2K |
| 09:50 |
11.54 |
11.54 |
11.46 |
11.48 |
1,400.3K |
| 09:55 |
11.48 |
11.51 |
11.42 |
11.50 |
1,736.6K |
| 10:00 |
11.50 |
11.52 |
11.46 |
11.50 |
679.5K |
| 10:05 |
11.50 |
11.52 |
11.44 |
11.51 |
800.0K |
| 10:10 |
11.51 |
11.54 |
11.48 |
11.54 |
395.7K |
| 10:15 |
11.54 |
11.56 |
11.52 |
11.54 |
206.8K |
| 10:20 |
11.54 |
11.56 |
11.50 |
11.55 |
566.3K |
| 10:25 |
11.56 |
11.61 |
11.55 |
11.59 |
306.3K |
| 10:30 |
11.59 |
11.60 |
11.54 |
11.55 |
436.1K |
| 10:35 |
11.55 |
11.59 |
11.53 |
11.59 |
241.4K |
| 10:40 |
11.58 |
11.64 |
11.57 |
11.61 |
275.7K |
| 10:45 |
11.60 |
11.64 |
11.60 |
11.63 |
149.2K |
| 10:50 |
11.62 |
11.64 |
11.62 |
11.64 |
225.3K |
| 10:55 |
11.64 |
11.67 |
11.64 |
11.65 |
224.1K |
| 11:00 |
11.66 |
11.67 |
11.63 |
11.64 |
158.5K |
| 11:05 |
11.63 |
11.63 |
11.60 |
11.60 |
253.6K |
| 11:10 |
11.61 |
11.62 |
11.60 |
11.61 |
99.8K |
| 11:15 |
11.61 |
11.61 |
11.56 |
11.58 |
92.5K |
| 11:20 |
11.58 |
11.58 |
11.55 |
11.55 |
283.7K |
| 11:25 |
11.55 |
11.59 |
11.55 |
11.57 |
123.8K |
| 13:00 |
11.59 |
11.59 |
11.54 |
11.54 |
202.4K |
| 13:05 |
11.54 |
11.55 |
11.53 |
11.54 |
134.5K |
| 13:10 |
11.55 |
11.55 |
11.53 |
11.55 |
89.0K |
| 13:15 |
11.55 |
11.56 |
11.54 |
11.55 |
93.5K |
| 13:20 |
11.54 |
11.55 |
11.54 |
11.55 |
93.2K |
| 13:25 |
11.54 |
11.54 |
11.52 |
11.54 |
145.7K |
| 13:30 |
11.54 |
11.54 |
11.51 |
11.52 |
135.6K |
| 13:35 |
11.52 |
11.52 |
11.51 |
11.51 |
122.3K |
| 13:40 |
11.51 |
11.53 |
11.49 |
11.52 |
304.9K |
| 13:45 |
11.51 |
11.53 |
11.50 |
11.53 |
162.2K |
| 13:50 |
11.53 |
11.53 |
11.46 |
11.46 |
218.0K |
| 13:55 |
11.47 |
11.49 |
11.45 |
11.45 |
419.0K |
| 14:00 |
11.46 |
11.48 |
11.45 |
11.48 |
203.7K |
| 14:05 |
11.48 |
11.48 |
11.44 |
11.48 |
301.2K |
| 14:10 |
11.47 |
11.47 |
11.43 |
11.43 |
219.9K |
| 14:15 |
11.43 |
11.48 |
11.43 |
11.44 |
283.0K |
| 14:20 |
11.45 |
11.46 |
11.44 |
11.44 |
139.3K |
| 14:25 |
11.44 |
11.44 |
11.41 |
11.42 |
370.9K |
| 14:30 |
11.43 |
11.44 |
11.41 |
11.41 |
280.4K |
| 14:35 |
11.42 |
11.42 |
11.40 |
11.40 |
452.8K |
| 14:40 |
11.40 |
11.42 |
11.39 |
11.41 |
373.7K |
| 14:45 |
11.42 |
11.44 |
11.39 |
11.40 |
537.6K |
| 14:50 |
11.41 |
11.41 |
11.38 |
11.38 |
750.0K |
| 14:55 |
11.38 |
11.39 |
11.35 |
11.36 |
614.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.75 |
11.75 |
11.34 |
11.34 |
21.8M |
| 2025-09-25 |
12.20 |
12.20 |
11.78 |
11.80 |
36.4M |
| 2025-09-24 |
12.11 |
12.59 |
12.03 |
12.38 |
48.6M |
| 2025-09-23 |
11.98 |
12.26 |
11.55 |
12.20 |
41.5M |
| 2025-09-22 |
11.50 |
12.30 |
11.38 |
12.20 |
51.2M |
| 2025-09-19 |
10.90 |
11.71 |
10.87 |
11.41 |
38.9M |
| 2025-09-18 |
11.13 |
11.25 |
10.80 |
10.90 |
17.3M |
| 2025-09-17 |
11.22 |
11.38 |
11.12 |
11.20 |
15.3M |
| 2025-09-16 |
11.11 |
11.23 |
11.05 |
11.23 |
10.1M |
| 2025-09-15 |
11.20 |
11.22 |
11.02 |
11.08 |
10.0M |
| 2025-09-12 |
11.18 |
11.44 |
11.11 |
11.19 |
13.5M |
| 2025-09-11 |
10.90 |
11.18 |
10.76 |
11.16 |
14.3M |
| 2025-09-10 |
10.81 |
10.91 |
10.74 |
10.86 |
10.5M |
| 2025-09-09 |
11.01 |
11.01 |
10.70 |
10.72 |
20.2M |
| 2025-09-08 |
11.20 |
11.29 |
11.08 |
11.28 |
12.1M |
| 2025-09-05 |
10.98 |
11.23 |
10.85 |
11.23 |
12.1M |
| 2025-09-04 |
11.12 |
11.21 |
10.79 |
10.94 |
13.2M |
| 2025-09-03 |
11.45 |
11.49 |
11.00 |
11.02 |
15.1M |
| 2025-09-02 |
11.97 |
11.98 |
11.27 |
11.41 |
22.3M |
| 2025-09-01 |
11.87 |
12.08 |
11.80 |
11.94 |
19.8M |
| 2025-08-29 |
11.95 |
11.96 |
11.64 |
11.67 |
18.1M |
| 2025-08-28 |
12.15 |
12.24 |
11.46 |
11.97 |
32.8M |
| 2025-08-27 |
12.58 |
12.75 |
12.10 |
12.10 |
45.9M |
| 2025-08-26 |
12.93 |
13.12 |
12.81 |
12.81 |
25.3M |
| 2025-08-25 |
13.13 |
13.20 |
12.88 |
13.02 |
30.1M |
| 2025-08-22 |
12.90 |
13.09 |
12.84 |
12.90 |
26.2M |
| 2025-08-21 |
13.05 |
13.25 |
12.90 |
12.97 |
30.0M |
| 2025-08-20 |
12.79 |
13.15 |
12.72 |
13.12 |
36.7M |
| 2025-08-19 |
12.96 |
13.66 |
12.96 |
13.04 |
64.1M |
| 2025-08-18 |
12.24 |
12.59 |
12.24 |
12.59 |
27.6M |
| 2025-08-15 |
12.17 |
12.32 |
12.17 |
12.26 |
20.6M |
| 2025-08-14 |
12.66 |
12.68 |
12.13 |
12.14 |
30.4M |
| 2025-08-13 |
12.80 |
12.80 |
12.53 |
12.61 |
38.0M |
| 2025-08-12 |
12.40 |
13.07 |
12.23 |
12.87 |
51.1M |
| 2025-08-11 |
12.05 |
12.70 |
12.02 |
12.49 |
41.3M |
| 2025-08-08 |
12.07 |
12.20 |
11.75 |
12.09 |
30.8M |
| 2025-08-07 |
11.91 |
12.01 |
11.78 |
11.97 |
18.8M |
| 2025-08-06 |
11.87 |
11.97 |
11.81 |
11.93 |
16.9M |
| 2025-08-05 |
11.75 |
11.90 |
11.66 |
11.87 |
15.8M |
| 2025-08-04 |
11.63 |
11.76 |
11.57 |
11.75 |
10.0M |
| 2025-08-01 |
11.66 |
11.77 |
11.53 |
11.71 |
15.6M |
| 2025-07-31 |
11.50 |
11.78 |
11.46 |
11.49 |
16.3M |
| 2025-07-30 |
11.68 |
11.77 |
11.42 |
11.51 |
16.0M |
| 2025-07-29 |
11.82 |
11.87 |
11.58 |
11.78 |
15.9M |
| 2025-07-28 |
11.86 |
11.94 |
11.73 |
11.92 |
15.3M |
| 2025-07-25 |
11.79 |
11.92 |
11.78 |
11.84 |
13.0M |
| 2025-07-24 |
11.69 |
11.85 |
11.69 |
11.82 |
15.0M |
| 2025-07-23 |
12.10 |
12.10 |
11.60 |
11.74 |
25.8M |
| 2025-07-22 |
12.03 |
12.29 |
11.73 |
12.17 |
41.1M |
| 2025-07-21 |
11.80 |
12.06 |
11.71 |
12.05 |
30.6M |
| 2025-07-18 |
11.56 |
11.87 |
11.45 |
11.85 |
33.5M |
| 2025-07-17 |
11.42 |
11.63 |
11.38 |
11.57 |
17.5M |
| 2025-07-16 |
11.53 |
11.86 |
11.42 |
11.52 |
28.3M |
| 2025-07-15 |
11.30 |
11.70 |
11.21 |
11.53 |
32.5M |
| 2025-07-14 |
11.49 |
11.51 |
11.22 |
11.36 |
15.3M |
| 2025-07-11 |
11.34 |
11.57 |
11.17 |
11.51 |
23.4M |
| 2025-07-10 |
11.47 |
11.52 |
11.24 |
11.34 |
26.1M |
| 2025-07-09 |
11.40 |
11.93 |
11.36 |
11.57 |
49.9M |
| 2025-07-08 |
10.95 |
11.24 |
10.83 |
11.22 |
13.9M |
| 2025-07-07 |
10.97 |
10.99 |
10.83 |
10.92 |
10.6M |
| 2025-07-04 |
11.05 |
11.42 |
11.00 |
11.02 |
19.4M |
| 2025-07-03 |
10.98 |
11.13 |
10.95 |
11.03 |
8.2M |
| 2025-07-02 |
11.09 |
11.18 |
10.86 |
10.96 |
10.4M |
| 2025-07-01 |
11.31 |
11.33 |
11.06 |
11.16 |
11.8M |
| 2025-06-30 |
11.23 |
11.33 |
11.23 |
11.30 |
12.7M |
| 2025-06-27 |
11.20 |
11.32 |
11.15 |
11.23 |
13.0M |
| 2025-06-26 |
11.11 |
11.33 |
11.00 |
11.22 |
18.4M |
| 2025-06-25 |
11.02 |
11.11 |
10.93 |
11.10 |
13.8M |
| 2025-06-24 |
10.62 |
11.05 |
10.62 |
11.01 |
15.1M |
| 2025-06-23 |
10.13 |
10.68 |
10.13 |
10.59 |
9.5M |
| 2025-06-20 |
10.51 |
10.57 |
10.27 |
10.29 |
9.1M |
| 2025-06-19 |
10.78 |
10.90 |
10.51 |
10.52 |
11.8M |
| 2025-06-18 |
10.90 |
10.92 |
10.73 |
10.82 |
8.3M |
| 2025-06-17 |
11.10 |
11.13 |
10.83 |
10.92 |
9.7M |
| 2025-06-16 |
10.61 |
11.05 |
10.60 |
11.00 |
12.6M |
| 2025-06-13 |
11.10 |
11.12 |
10.68 |
10.70 |
17.5M |
| 2025-06-12 |
11.20 |
11.33 |
11.11 |
11.19 |
11.9M |
| 2025-06-11 |
11.27 |
11.38 |
11.16 |
11.28 |
12.2M |
| 2025-06-10 |
11.45 |
11.45 |
11.00 |
11.29 |
21.7M |
| 2025-06-09 |
11.38 |
11.63 |
11.33 |
11.46 |
24.8M |
| 2025-06-06 |
11.16 |
11.60 |
11.10 |
11.42 |
28.4M |
| 2025-06-05 |
10.94 |
11.22 |
10.84 |
11.18 |
20.5M |
| 2025-06-04 |
10.80 |
11.17 |
10.74 |
10.97 |
19.5M |
| 2025-06-03 |
10.68 |
10.84 |
10.60 |
10.75 |
10.4M |
| 2025-05-30 |
11.04 |
11.05 |
10.72 |
10.78 |
12.9M |
| 2025-05-29 |
10.75 |
11.08 |
10.70 |
11.07 |
17.2M |
| 2025-05-28 |
10.83 |
11.02 |
10.70 |
10.74 |
12.2M |
| 2025-05-27 |
11.02 |
11.04 |
10.75 |
10.85 |
16.9M |
| 2025-05-26 |
10.98 |
11.14 |
10.94 |
11.13 |
13.2M |
| 2025-05-23 |
11.34 |
11.41 |
10.98 |
11.01 |
19.6M |
| 2025-05-22 |
11.23 |
11.49 |
11.07 |
11.49 |
23.0M |
| 2025-05-21 |
11.73 |
11.74 |
11.33 |
11.35 |
26.2M |
| 2025-05-20 |
11.93 |
11.94 |
11.46 |
11.85 |
33.8M |
| 2025-05-19 |
11.85 |
12.35 |
11.76 |
11.96 |
49.2M |
| 2025-05-16 |
11.41 |
11.77 |
11.21 |
11.65 |
41.5M |
| 2025-05-15 |
12.56 |
12.60 |
11.54 |
11.58 |
71.3M |
| 2025-05-14 |
12.06 |
13.12 |
11.84 |
12.59 |
98.6M |
| 2025-05-13 |
11.19 |
11.38 |
10.90 |
10.93 |
20.4M |
| 2025-05-12 |
10.99 |
11.05 |
10.86 |
11.03 |
12.7M |
| 2025-05-09 |
11.08 |
11.11 |
10.79 |
10.81 |
12.2M |
| 2025-05-08 |
10.91 |
11.18 |
10.88 |
11.15 |
15.0M |
| 2025-05-07 |
11.20 |
11.30 |
10.79 |
10.94 |
18.2M |
| 2025-05-06 |
10.66 |
11.03 |
10.64 |
11.02 |
18.4M |
| 2025-04-30 |
10.36 |
10.68 |
10.32 |
10.54 |
13.9M |
| 2025-04-29 |
10.10 |
10.47 |
9.87 |
10.28 |
14.3M |
| 2025-04-28 |
10.15 |
10.35 |
9.95 |
10.04 |
19.6M |
| 2025-04-25 |
10.53 |
10.64 |
10.45 |
10.50 |
10.6M |
| 2025-04-24 |
10.89 |
10.89 |
10.37 |
10.42 |
15.4M |
| 2025-04-23 |
10.68 |
10.95 |
10.67 |
10.82 |
16.6M |
| 2025-04-22 |
10.72 |
10.78 |
10.56 |
10.58 |
12.3M |
| 2025-04-21 |
10.50 |
10.82 |
10.34 |
10.80 |
14.5M |
| 2025-04-18 |
10.27 |
10.49 |
10.25 |
10.37 |
11.5M |
| 2025-04-17 |
10.45 |
10.55 |
10.30 |
10.32 |
10.6M |
| 2025-04-16 |
10.70 |
10.70 |
10.20 |
10.44 |
14.8M |
| 2025-04-15 |
10.80 |
10.89 |
10.65 |
10.75 |
11.8M |
| 2025-04-14 |
10.94 |
11.05 |
10.77 |
10.81 |
14.4M |
| 2025-04-11 |
10.41 |
10.83 |
10.41 |
10.69 |
17.2M |
| 2025-04-10 |
10.66 |
10.96 |
10.51 |
10.60 |
23.9M |
| 2025-04-09 |
9.64 |
10.39 |
8.94 |
10.31 |
31.7M |
| 2025-04-08 |
9.52 |
10.17 |
9.44 |
9.82 |
27.7M |
| 2025-04-07 |
10.73 |
10.98 |
9.42 |
9.42 |
32.4M |
| 2025-04-03 |
11.70 |
12.09 |
11.65 |
11.77 |
13.1M |
| 2025-04-02 |
11.97 |
12.24 |
11.80 |
11.94 |
13.6M |
| 2025-04-01 |
12.30 |
12.35 |
11.96 |
12.00 |
18.5M |
| 2025-03-31 |
11.80 |
12.29 |
11.62 |
12.28 |
24.6M |
| 2025-03-28 |
11.89 |
12.30 |
11.88 |
11.93 |
16.1M |
| 2025-03-27 |
12.22 |
12.28 |
11.90 |
11.94 |
17.2M |
| 2025-03-26 |
12.13 |
12.42 |
11.95 |
12.22 |
21.5M |
| 2025-03-25 |
12.78 |
12.79 |
12.16 |
12.22 |
24.0M |
| 2025-03-24 |
13.20 |
13.39 |
12.37 |
12.77 |
33.2M |
| 2025-03-21 |
13.95 |
14.01 |
13.32 |
13.32 |
44.5M |
| 2025-03-20 |
14.48 |
15.13 |
14.00 |
14.30 |
62.5M |
| 2025-03-19 |
14.22 |
15.15 |
14.21 |
14.84 |
59.2M |
| 2025-03-18 |
14.45 |
14.99 |
14.25 |
14.42 |
46.9M |
| 2025-03-17 |
14.61 |
14.99 |
14.19 |
14.49 |
46.9M |
| 2025-03-14 |
14.24 |
14.93 |
13.94 |
14.74 |
62.9M |
| 2025-03-13 |
14.30 |
14.78 |
14.05 |
14.73 |
66.6M |
| 2025-03-12 |
14.18 |
14.66 |
14.03 |
14.32 |
66.5M |
| 2025-03-11 |
13.01 |
13.88 |
12.90 |
13.88 |
40.0M |
| 2025-03-10 |
13.57 |
13.70 |
13.12 |
13.30 |
31.9M |
| 2025-03-07 |
13.80 |
14.34 |
13.56 |
13.76 |
46.4M |
| 2025-03-06 |
13.67 |
14.14 |
13.53 |
14.04 |
47.1M |
| 2025-03-05 |
13.18 |
13.65 |
13.11 |
13.42 |
34.8M |
| 2025-03-04 |
12.57 |
13.19 |
12.45 |
13.10 |
26.4M |
| 2025-03-03 |
13.10 |
13.35 |
12.62 |
12.85 |
41.7M |
| 2025-02-28 |
14.00 |
14.23 |
13.03 |
13.09 |
57.3M |
| 2025-02-27 |
15.00 |
15.20 |
14.34 |
14.46 |
57.1M |
| 2025-02-26 |
14.00 |
14.88 |
13.68 |
14.88 |
75.9M |
| 2025-02-25 |
13.60 |
14.17 |
13.45 |
13.80 |
60.2M |
| 2025-02-24 |
14.10 |
14.99 |
14.01 |
14.34 |
74.0M |
| 2025-02-21 |
14.60 |
15.95 |
14.12 |
14.20 |
114.1M |
| 2025-02-20 |
13.41 |
14.35 |
13.27 |
14.35 |
80.4M |
| 2025-02-19 |
13.08 |
13.48 |
12.92 |
13.40 |
51.9M |
| 2025-02-18 |
13.61 |
13.80 |
12.93 |
13.00 |
77.3M |
| 2025-02-17 |
14.50 |
15.78 |
13.96 |
14.14 |
101.3M |
| 2025-02-14 |
13.55 |
15.00 |
13.50 |
14.50 |
109.7M |
| 2025-02-13 |
13.66 |
14.50 |
13.16 |
13.79 |
93.2M |
| 2025-02-12 |
12.95 |
14.20 |
12.95 |
13.91 |
98.4M |
| 2025-02-11 |
13.00 |
14.60 |
12.58 |
13.35 |
138.8M |
| 2025-02-10 |
11.42 |
13.34 |
11.20 |
13.34 |
114.3M |
| 2025-02-07 |
10.52 |
11.17 |
10.52 |
11.12 |
47.0M |
| 2025-02-06 |
10.40 |
10.63 |
10.26 |
10.63 |
30.4M |
| 2025-02-05 |
10.50 |
10.59 |
10.11 |
10.57 |
32.1M |
| 2025-01-27 |
10.05 |
10.35 |
9.62 |
10.02 |
26.4M |
| 2025-01-24 |
9.65 |
10.03 |
9.65 |
10.00 |
20.7M |
| 2025-01-23 |
10.10 |
10.27 |
9.68 |
9.68 |
23.3M |
| 2025-01-22 |
9.80 |
10.21 |
9.74 |
9.89 |
24.5M |
| 2025-01-21 |
10.07 |
10.30 |
9.72 |
9.94 |
31.0M |
| 2025-01-20 |
9.37 |
11.17 |
9.32 |
9.98 |
50.1M |
| 2025-01-17 |
9.28 |
9.54 |
9.17 |
9.31 |
16.2M |
| 2025-01-16 |
9.28 |
9.50 |
9.15 |
9.27 |
15.5M |
| 2025-01-15 |
9.22 |
9.36 |
9.10 |
9.18 |
13.5M |
| 2025-01-14 |
8.70 |
9.26 |
8.70 |
9.26 |
21.2M |
| 2025-01-13 |
8.45 |
8.69 |
8.19 |
8.67 |
14.2M |
| 2025-01-10 |
9.15 |
9.21 |
8.61 |
8.61 |
21.7M |
| 2025-01-09 |
9.08 |
9.38 |
9.06 |
9.15 |
17.4M |
| 2025-01-08 |
9.38 |
9.45 |
8.80 |
9.14 |
20.8M |
| 2025-01-07 |
9.18 |
9.41 |
9.13 |
9.41 |
16.1M |
| 2025-01-06 |
9.20 |
9.50 |
8.93 |
9.11 |
17.3M |
| 2025-01-03 |
10.48 |
10.49 |
9.26 |
9.36 |
37.7M |
| 2025-01-02 |
11.10 |
11.10 |
10.22 |
10.51 |
38.4M |