| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.53 |
10.80 |
10.43 |
10.73 |
4,649.2K |
| 09:35 |
10.73 |
10.79 |
10.69 |
10.69 |
3,651.7K |
| 09:40 |
10.70 |
10.72 |
10.67 |
10.70 |
1,144.1K |
| 09:45 |
10.70 |
10.71 |
10.65 |
10.66 |
782.2K |
| 09:50 |
10.64 |
10.64 |
10.61 |
10.61 |
658.1K |
| 09:55 |
10.61 |
10.65 |
10.60 |
10.63 |
703.7K |
| 10:00 |
10.63 |
10.67 |
10.59 |
10.67 |
689.2K |
| 10:05 |
10.66 |
10.72 |
10.64 |
10.70 |
940.2K |
| 10:10 |
10.69 |
10.73 |
10.68 |
10.73 |
1,043.3K |
| 10:15 |
10.73 |
10.87 |
10.73 |
10.79 |
4,156.8K |
| 10:20 |
10.79 |
10.80 |
10.75 |
10.78 |
832.7K |
| 10:25 |
10.78 |
10.79 |
10.75 |
10.76 |
324.7K |
| 10:30 |
10.75 |
10.76 |
10.73 |
10.73 |
386.6K |
| 10:35 |
10.73 |
10.77 |
10.73 |
10.77 |
247.9K |
| 10:40 |
10.77 |
10.77 |
10.73 |
10.74 |
447.7K |
| 10:45 |
10.74 |
10.74 |
10.73 |
10.73 |
276.7K |
| 10:50 |
10.73 |
10.75 |
10.72 |
10.72 |
367.2K |
| 10:55 |
10.72 |
10.73 |
10.69 |
10.70 |
452.0K |
| 11:00 |
10.70 |
10.73 |
10.69 |
10.73 |
323.4K |
| 11:05 |
10.73 |
10.74 |
10.72 |
10.72 |
182.7K |
| 11:10 |
10.72 |
10.73 |
10.71 |
10.73 |
219.7K |
| 11:15 |
10.73 |
10.74 |
10.70 |
10.71 |
388.7K |
| 11:20 |
10.70 |
10.71 |
10.69 |
10.69 |
222.7K |
| 11:25 |
10.69 |
10.70 |
10.68 |
10.69 |
307.7K |
| 11:30 |
10.70 |
10.70 |
10.70 |
10.70 |
0.7K |
| 13:00 |
10.70 |
10.70 |
10.65 |
10.66 |
544.1K |
| 13:05 |
10.66 |
10.67 |
10.64 |
10.64 |
300.4K |
| 13:10 |
10.64 |
10.65 |
10.64 |
10.65 |
251.1K |
| 13:15 |
10.64 |
10.65 |
10.63 |
10.64 |
182.0K |
| 13:20 |
10.63 |
10.64 |
10.62 |
10.63 |
258.1K |
| 13:25 |
10.63 |
10.63 |
10.60 |
10.62 |
331.9K |
| 13:30 |
10.62 |
10.62 |
10.59 |
10.60 |
380.9K |
| 13:35 |
10.60 |
10.61 |
10.58 |
10.60 |
414.3K |
| 13:40 |
10.60 |
10.61 |
10.59 |
10.60 |
252.3K |
| 13:45 |
10.61 |
10.63 |
10.59 |
10.63 |
237.3K |
| 13:50 |
10.63 |
10.64 |
10.58 |
10.58 |
703.8K |
| 13:55 |
10.58 |
10.59 |
10.57 |
10.57 |
291.4K |
| 14:00 |
10.57 |
10.58 |
10.56 |
10.58 |
245.6K |
| 14:05 |
10.58 |
10.60 |
10.57 |
10.60 |
173.2K |
| 14:10 |
10.60 |
10.60 |
10.57 |
10.57 |
309.6K |
| 14:15 |
10.58 |
10.59 |
10.57 |
10.57 |
410.2K |
| 14:20 |
10.57 |
10.59 |
10.56 |
10.58 |
370.2K |
| 14:25 |
10.58 |
10.58 |
10.56 |
10.56 |
280.1K |
| 14:30 |
10.57 |
10.58 |
10.52 |
10.53 |
886.3K |
| 14:35 |
10.53 |
10.56 |
10.51 |
10.54 |
467.6K |
| 14:40 |
10.53 |
10.54 |
10.52 |
10.54 |
294.7K |
| 14:45 |
10.53 |
10.55 |
10.52 |
10.52 |
644.2K |
| 14:50 |
10.52 |
10.54 |
10.51 |
10.51 |
808.3K |
| 14:55 |
10.50 |
10.52 |
10.48 |
10.52 |
845.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.49 |
10.66 |
10.33 |
10.64 |
25.2M |
| 2025-09-26 |
10.54 |
10.88 |
10.42 |
10.50 |
33.6M |
| 2025-09-25 |
10.42 |
10.63 |
10.39 |
10.51 |
19.7M |
| 2025-09-24 |
10.33 |
10.49 |
10.27 |
10.48 |
21.9M |
| 2025-09-23 |
10.65 |
10.66 |
10.20 |
10.37 |
35.7M |
| 2025-09-22 |
10.81 |
10.84 |
10.58 |
10.68 |
28.2M |
| 2025-09-19 |
10.84 |
10.96 |
10.79 |
10.85 |
25.3M |
| 2025-09-18 |
11.06 |
11.22 |
10.74 |
10.87 |
46.2M |
| 2025-09-17 |
11.18 |
11.22 |
11.01 |
11.05 |
35.2M |
| 2025-09-16 |
11.32 |
11.35 |
11.07 |
11.19 |
38.8M |
| 2025-09-15 |
11.25 |
11.60 |
11.11 |
11.35 |
62.5M |
| 2025-09-12 |
11.23 |
11.39 |
11.11 |
11.28 |
42.8M |
| 2025-09-11 |
11.06 |
11.27 |
10.94 |
11.27 |
38.5M |
| 2025-09-10 |
11.33 |
11.41 |
11.11 |
11.20 |
37.6M |
| 2025-09-09 |
11.40 |
11.65 |
11.25 |
11.32 |
54.6M |
| 2025-09-08 |
11.05 |
11.52 |
11.05 |
11.47 |
71.0M |
| 2025-09-05 |
10.69 |
10.98 |
10.61 |
10.97 |
48.7M |
| 2025-09-04 |
10.91 |
11.12 |
10.45 |
10.68 |
69.8M |
| 2025-09-03 |
11.40 |
11.50 |
10.87 |
10.90 |
65.4M |
| 2025-09-02 |
11.83 |
11.93 |
11.28 |
11.33 |
85.9M |
| 2025-09-01 |
11.49 |
12.16 |
11.45 |
11.95 |
111.7M |
| 2025-08-29 |
11.99 |
12.12 |
11.35 |
11.38 |
124.4M |
| 2025-08-28 |
12.82 |
12.82 |
11.91 |
12.13 |
218.7M |
| 2025-08-27 |
11.58 |
11.65 |
11.35 |
11.65 |
50.2M |
| 2025-08-26 |
10.55 |
10.76 |
10.50 |
10.59 |
55.0M |
| 2025-08-25 |
10.60 |
10.60 |
10.40 |
10.50 |
61.5M |
| 2025-08-22 |
10.75 |
10.77 |
10.45 |
10.60 |
69.9M |
| 2025-08-21 |
10.37 |
10.99 |
10.37 |
10.83 |
115.5M |
| 2025-08-20 |
10.12 |
10.65 |
10.08 |
10.40 |
82.2M |
| 2025-08-19 |
10.16 |
10.30 |
10.13 |
10.17 |
44.0M |
| 2025-08-18 |
9.99 |
10.22 |
9.98 |
10.20 |
61.1M |
| 2025-08-15 |
9.98 |
10.05 |
9.95 |
9.98 |
38.2M |
| 2025-08-14 |
10.03 |
10.22 |
9.91 |
9.98 |
46.2M |
| 2025-08-13 |
9.98 |
10.09 |
9.98 |
10.03 |
40.7M |
| 2025-08-12 |
9.97 |
10.07 |
9.80 |
10.06 |
59.3M |
| 2025-08-11 |
9.90 |
9.99 |
9.81 |
9.97 |
36.7M |
| 2025-08-08 |
10.09 |
10.11 |
9.79 |
9.90 |
67.4M |
| 2025-08-07 |
10.51 |
10.53 |
10.16 |
10.18 |
84.5M |
| 2025-08-06 |
10.73 |
10.76 |
10.44 |
10.63 |
78.4M |
| 2025-08-05 |
11.01 |
11.05 |
10.71 |
10.75 |
94.8M |
| 2025-08-04 |
10.99 |
11.38 |
10.53 |
11.10 |
158.9M |
| 2025-08-01 |
10.36 |
11.23 |
10.36 |
11.05 |
171.9M |
| 2025-07-31 |
10.63 |
10.99 |
10.31 |
10.35 |
114.4M |
| 2025-07-30 |
10.59 |
11.04 |
10.48 |
10.64 |
182.5M |
| 2025-07-29 |
10.31 |
10.50 |
10.05 |
10.48 |
71.5M |
| 2025-07-28 |
10.36 |
10.50 |
10.34 |
10.38 |
39.7M |
| 2025-07-25 |
10.29 |
10.56 |
10.26 |
10.35 |
65.1M |
| 2025-07-24 |
10.15 |
10.42 |
10.13 |
10.30 |
61.0M |
| 2025-07-23 |
10.20 |
10.28 |
10.09 |
10.09 |
33.9M |
| 2025-07-22 |
10.30 |
10.33 |
10.20 |
10.24 |
38.0M |
| 2025-07-21 |
10.45 |
10.47 |
10.30 |
10.35 |
38.2M |
| 2025-07-18 |
10.50 |
10.56 |
10.39 |
10.44 |
28.0M |
| 2025-07-17 |
10.47 |
10.67 |
10.44 |
10.51 |
33.1M |
| 2025-07-16 |
10.38 |
10.56 |
10.36 |
10.46 |
32.2M |
| 2025-07-15 |
10.46 |
10.53 |
10.33 |
10.38 |
38.7M |
| 2025-07-14 |
10.64 |
10.68 |
10.46 |
10.59 |
41.0M |
| 2025-07-11 |
10.59 |
10.68 |
10.56 |
10.65 |
40.7M |
| 2025-07-10 |
10.68 |
10.73 |
10.58 |
10.63 |
40.5M |
| 2025-07-09 |
10.80 |
10.83 |
10.60 |
10.62 |
53.1M |
| 2025-07-08 |
10.84 |
10.95 |
10.75 |
10.86 |
54.9M |
| 2025-07-07 |
10.84 |
10.97 |
10.80 |
10.84 |
48.9M |
| 2025-07-04 |
10.87 |
10.94 |
10.72 |
10.82 |
54.2M |
| 2025-07-03 |
10.78 |
11.00 |
10.67 |
10.93 |
73.4M |
| 2025-07-02 |
11.04 |
11.35 |
10.77 |
10.77 |
112.2M |
| 2025-07-01 |
11.06 |
11.21 |
10.92 |
11.15 |
128.4M |
| 2025-06-30 |
11.05 |
11.07 |
10.92 |
11.00 |
74.3M |
| 2025-06-27 |
11.41 |
11.53 |
10.98 |
11.05 |
121.9M |
| 2025-06-26 |
11.81 |
12.28 |
11.61 |
11.62 |
141.3M |
| 2025-06-25 |
13.26 |
13.59 |
12.13 |
12.14 |
199.3M |
| 2025-06-24 |
13.28 |
13.69 |
12.56 |
13.48 |
172.9M |
| 2025-06-23 |
12.24 |
13.40 |
12.03 |
12.95 |
170.3M |
| 2025-06-20 |
12.00 |
12.45 |
11.50 |
12.18 |
127.4M |
| 2025-06-19 |
11.68 |
12.16 |
11.53 |
12.04 |
126.3M |
| 2025-06-18 |
13.18 |
13.46 |
11.82 |
11.82 |
188.7M |
| 2025-06-17 |
13.33 |
14.25 |
13.08 |
13.13 |
156.1M |
| 2025-06-16 |
13.30 |
14.35 |
12.83 |
13.77 |
186.6M |
| 2025-06-13 |
13.16 |
13.70 |
13.01 |
13.08 |
179.9M |
| 2025-06-12 |
12.65 |
13.48 |
12.05 |
12.87 |
216.6M |
| 2025-06-11 |
15.20 |
15.47 |
13.32 |
13.32 |
220.9M |
| 2025-06-10 |
15.40 |
15.49 |
14.57 |
14.80 |
204.5M |
| 2025-06-09 |
13.40 |
14.08 |
13.18 |
14.08 |
78.5M |
| 2025-06-06 |
12.00 |
13.17 |
11.77 |
12.80 |
220.0M |
| 2025-06-05 |
10.91 |
11.97 |
10.50 |
11.97 |
196.8M |
| 2025-06-04 |
10.65 |
11.13 |
10.12 |
10.88 |
263.9M |
| 2025-06-03 |
9.72 |
10.12 |
9.66 |
10.12 |
119.4M |
| 2025-05-30 |
8.55 |
9.20 |
8.41 |
9.20 |
203.5M |
| 2025-05-29 |
7.66 |
8.36 |
7.56 |
8.36 |
151.2M |
| 2025-05-28 |
7.60 |
7.60 |
7.32 |
7.60 |
138.8M |
| 2025-05-27 |
6.56 |
7.09 |
6.43 |
6.91 |
55.3M |
| 2025-05-26 |
6.64 |
6.72 |
6.51 |
6.55 |
28.6M |
| 2025-05-23 |
6.33 |
6.78 |
6.31 |
6.62 |
47.9M |
| 2025-05-22 |
6.43 |
6.49 |
6.32 |
6.33 |
16.8M |
| 2025-05-21 |
6.45 |
6.50 |
6.43 |
6.43 |
11.3M |
| 2025-05-20 |
6.46 |
6.51 |
6.41 |
6.46 |
12.7M |
| 2025-05-19 |
6.43 |
6.50 |
6.37 |
6.47 |
12.0M |
| 2025-05-16 |
6.44 |
6.47 |
6.40 |
6.44 |
12.9M |
| 2025-05-15 |
6.53 |
6.55 |
6.43 |
6.46 |
13.1M |
| 2025-05-14 |
6.50 |
6.55 |
6.46 |
6.54 |
15.3M |
| 2025-05-13 |
6.55 |
6.57 |
6.46 |
6.51 |
17.4M |
| 2025-05-12 |
6.47 |
6.48 |
6.41 |
6.45 |
16.2M |
| 2025-05-09 |
6.52 |
6.55 |
6.40 |
6.41 |
13.5M |
| 2025-05-08 |
6.51 |
6.59 |
6.47 |
6.53 |
15.2M |
| 2025-05-07 |
6.62 |
6.64 |
6.47 |
6.55 |
18.8M |
| 2025-05-06 |
6.38 |
6.55 |
6.37 |
6.55 |
28.8M |
| 2025-04-30 |
6.55 |
6.57 |
6.31 |
6.32 |
32.8M |
| 2025-04-29 |
6.52 |
6.57 |
6.21 |
6.50 |
30.7M |
| 2025-04-28 |
6.54 |
6.56 |
6.33 |
6.43 |
21.7M |
| 2025-04-25 |
6.51 |
6.61 |
6.50 |
6.52 |
19.7M |
| 2025-04-24 |
6.61 |
6.65 |
6.40 |
6.47 |
21.8M |
| 2025-04-23 |
6.68 |
6.73 |
6.57 |
6.65 |
18.4M |
| 2025-04-22 |
6.44 |
6.67 |
6.42 |
6.63 |
18.5M |
| 2025-04-21 |
6.20 |
6.47 |
6.19 |
6.42 |
15.4M |
| 2025-04-18 |
6.19 |
6.24 |
6.12 |
6.22 |
9.7M |
| 2025-04-17 |
6.08 |
6.29 |
6.07 |
6.20 |
13.7M |
| 2025-04-16 |
6.22 |
6.25 |
6.04 |
6.11 |
15.3M |
| 2025-04-15 |
6.23 |
6.32 |
6.20 |
6.25 |
13.4M |
| 2025-04-14 |
6.22 |
6.33 |
6.19 |
6.24 |
17.3M |
| 2025-04-11 |
6.03 |
6.20 |
6.03 |
6.12 |
16.6M |
| 2025-04-10 |
6.06 |
6.20 |
6.03 |
6.08 |
26.4M |
| 2025-04-09 |
5.74 |
5.94 |
5.41 |
5.92 |
39.7M |
| 2025-04-08 |
6.12 |
6.25 |
5.79 |
5.91 |
43.0M |
| 2025-04-07 |
6.51 |
6.71 |
6.26 |
6.26 |
24.2M |
| 2025-04-03 |
6.97 |
7.07 |
6.87 |
6.96 |
15.9M |
| 2025-04-02 |
7.03 |
7.16 |
7.01 |
7.03 |
14.4M |
| 2025-04-01 |
6.92 |
7.17 |
6.87 |
7.04 |
29.4M |
| 2025-03-31 |
7.16 |
7.24 |
6.81 |
6.92 |
50.3M |
| 2025-03-28 |
7.38 |
7.64 |
7.22 |
7.28 |
53.6M |
| 2025-03-27 |
7.11 |
7.35 |
7.10 |
7.28 |
33.3M |
| 2025-03-26 |
7.04 |
7.16 |
7.04 |
7.14 |
18.1M |
| 2025-03-25 |
6.98 |
7.10 |
6.93 |
7.07 |
20.2M |
| 2025-03-24 |
6.98 |
7.02 |
6.85 |
6.99 |
24.7M |
| 2025-03-21 |
7.06 |
7.13 |
6.98 |
7.03 |
18.3M |
| 2025-03-20 |
7.12 |
7.22 |
7.08 |
7.09 |
19.7M |
| 2025-03-19 |
7.19 |
7.25 |
7.07 |
7.10 |
20.6M |
| 2025-03-18 |
7.01 |
7.22 |
7.00 |
7.21 |
33.8M |
| 2025-03-17 |
7.10 |
7.11 |
6.97 |
7.02 |
15.7M |
| 2025-03-14 |
7.00 |
7.08 |
6.95 |
7.05 |
21.4M |
| 2025-03-13 |
6.96 |
7.07 |
6.91 |
7.05 |
24.5M |
| 2025-03-12 |
7.10 |
7.18 |
6.95 |
6.97 |
22.0M |
| 2025-03-11 |
7.05 |
7.08 |
6.96 |
7.03 |
20.6M |
| 2025-03-10 |
7.01 |
7.27 |
7.00 |
7.13 |
29.9M |
| 2025-03-07 |
6.90 |
7.33 |
6.88 |
7.08 |
56.7M |
| 2025-03-06 |
6.88 |
6.92 |
6.81 |
6.89 |
22.0M |
| 2025-03-05 |
6.90 |
6.94 |
6.75 |
6.88 |
17.9M |
| 2025-03-04 |
6.81 |
6.89 |
6.76 |
6.88 |
18.2M |
| 2025-03-03 |
6.78 |
6.90 |
6.76 |
6.81 |
23.1M |
| 2025-02-28 |
6.85 |
6.88 |
6.68 |
6.70 |
19.1M |
| 2025-02-27 |
6.91 |
6.94 |
6.75 |
6.87 |
24.5M |
| 2025-02-26 |
6.88 |
7.02 |
6.86 |
6.92 |
24.6M |
| 2025-02-25 |
6.99 |
7.06 |
6.87 |
6.90 |
28.0M |
| 2025-02-24 |
6.98 |
7.13 |
6.97 |
7.06 |
41.4M |
| 2025-02-21 |
6.86 |
6.96 |
6.79 |
6.90 |
34.0M |
| 2025-02-20 |
6.68 |
6.91 |
6.65 |
6.86 |
41.2M |
| 2025-02-19 |
6.62 |
6.69 |
6.58 |
6.68 |
27.9M |
| 2025-02-18 |
6.77 |
6.86 |
6.60 |
6.65 |
33.2M |
| 2025-02-17 |
6.85 |
6.90 |
6.70 |
6.78 |
36.4M |
| 2025-02-14 |
6.86 |
6.94 |
6.80 |
6.85 |
34.9M |
| 2025-02-13 |
6.91 |
7.02 |
6.87 |
6.89 |
35.9M |
| 2025-02-12 |
6.93 |
6.95 |
6.79 |
6.91 |
38.4M |
| 2025-02-11 |
6.82 |
7.04 |
6.71 |
6.89 |
51.2M |
| 2025-02-10 |
6.88 |
6.99 |
6.75 |
6.85 |
74.3M |
| 2025-02-07 |
6.31 |
6.71 |
6.25 |
6.68 |
60.3M |
| 2025-02-06 |
6.07 |
6.28 |
6.01 |
6.25 |
38.2M |
| 2025-02-05 |
5.98 |
6.07 |
5.92 |
6.05 |
28.3M |
| 2025-01-27 |
5.87 |
6.01 |
5.86 |
5.95 |
27.3M |
| 2025-01-24 |
5.88 |
5.93 |
5.78 |
5.84 |
25.3M |
| 2025-01-23 |
5.88 |
6.00 |
5.84 |
5.85 |
30.7M |
| 2025-01-22 |
5.95 |
5.97 |
5.78 |
5.81 |
32.1M |
| 2025-01-21 |
6.03 |
6.10 |
5.79 |
5.97 |
62.1M |
| 2025-01-20 |
6.02 |
6.27 |
5.85 |
6.05 |
98.5M |
| 2025-01-17 |
5.76 |
5.76 |
5.76 |
5.76 |
7.0M |
| 2025-01-16 |
5.22 |
5.29 |
5.19 |
5.24 |
12.3M |
| 2025-01-15 |
5.24 |
5.26 |
5.15 |
5.21 |
12.7M |
| 2025-01-14 |
5.12 |
5.27 |
5.12 |
5.26 |
14.9M |
| 2025-01-13 |
5.02 |
5.17 |
5.02 |
5.15 |
12.5M |
| 2025-01-10 |
5.27 |
5.29 |
5.08 |
5.09 |
16.2M |
| 2025-01-09 |
5.26 |
5.49 |
5.23 |
5.29 |
19.8M |
| 2025-01-08 |
5.41 |
5.51 |
5.17 |
5.29 |
22.4M |
| 2025-01-07 |
5.25 |
5.40 |
5.18 |
5.35 |
16.4M |
| 2025-01-06 |
5.21 |
5.34 |
5.11 |
5.26 |
15.7M |
| 2025-01-03 |
5.46 |
5.49 |
5.20 |
5.22 |
23.0M |
| 2025-01-02 |
5.51 |
5.62 |
5.38 |
5.44 |
19.5M |