| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.72 |
10.79 |
10.69 |
10.73 |
2,712.0K |
| 09:35 |
10.73 |
10.73 |
10.68 |
10.73 |
1,787.2K |
| 09:40 |
10.73 |
10.76 |
10.71 |
10.74 |
2,354.4K |
| 09:45 |
10.74 |
10.93 |
10.74 |
10.84 |
6,299.7K |
| 09:50 |
10.83 |
10.85 |
10.76 |
10.79 |
2,473.8K |
| 09:55 |
10.79 |
10.80 |
10.74 |
10.74 |
1,642.7K |
| 10:00 |
10.75 |
10.85 |
10.73 |
10.83 |
2,436.3K |
| 10:05 |
10.82 |
10.86 |
10.75 |
10.75 |
1,802.5K |
| 10:10 |
10.76 |
10.76 |
10.72 |
10.75 |
1,443.8K |
| 10:15 |
10.74 |
10.76 |
10.73 |
10.76 |
839.2K |
| 10:20 |
10.76 |
10.76 |
10.72 |
10.72 |
1,281.4K |
| 10:25 |
10.72 |
10.74 |
10.72 |
10.73 |
1,291.5K |
| 10:30 |
10.73 |
10.74 |
10.72 |
10.73 |
1,427.2K |
| 10:35 |
10.73 |
10.74 |
10.71 |
10.71 |
906.8K |
| 10:40 |
10.71 |
10.71 |
10.67 |
10.69 |
1,979.0K |
| 10:45 |
10.69 |
10.70 |
10.68 |
10.68 |
734.0K |
| 10:50 |
10.68 |
10.71 |
10.68 |
10.71 |
928.4K |
| 10:55 |
10.71 |
10.74 |
10.70 |
10.74 |
761.8K |
| 11:00 |
10.74 |
10.74 |
10.72 |
10.72 |
581.1K |
| 11:05 |
10.72 |
10.74 |
10.72 |
10.72 |
712.1K |
| 11:10 |
10.73 |
10.73 |
10.71 |
10.73 |
579.3K |
| 11:15 |
10.73 |
10.75 |
10.72 |
10.74 |
807.3K |
| 11:20 |
10.75 |
10.75 |
10.73 |
10.73 |
415.0K |
| 11:25 |
10.73 |
10.75 |
10.72 |
10.74 |
930.0K |
| 11:30 |
10.75 |
10.75 |
10.75 |
10.75 |
7.3K |
| 13:00 |
10.76 |
10.82 |
10.76 |
10.80 |
1,092.7K |
| 13:05 |
10.81 |
10.84 |
10.77 |
10.78 |
1,755.5K |
| 13:10 |
10.78 |
10.79 |
10.76 |
10.78 |
850.6K |
| 13:15 |
10.77 |
10.81 |
10.76 |
10.80 |
622.1K |
| 13:20 |
10.80 |
10.80 |
10.78 |
10.79 |
348.8K |
| 13:25 |
10.78 |
10.83 |
10.78 |
10.81 |
1,322.3K |
| 13:30 |
10.81 |
10.91 |
10.80 |
10.84 |
3,390.1K |
| 13:35 |
10.86 |
10.90 |
10.86 |
10.87 |
2,257.2K |
| 13:40 |
10.87 |
10.91 |
10.87 |
10.88 |
2,608.4K |
| 13:45 |
10.88 |
10.96 |
10.88 |
10.96 |
3,628.9K |
| 13:50 |
10.95 |
10.95 |
10.90 |
10.94 |
1,669.7K |
| 13:55 |
10.94 |
10.95 |
10.90 |
10.92 |
1,633.0K |
| 14:00 |
10.92 |
10.95 |
10.92 |
10.92 |
1,586.9K |
| 14:05 |
10.92 |
10.92 |
10.87 |
10.87 |
1,606.8K |
| 14:10 |
10.87 |
10.89 |
10.86 |
10.87 |
1,321.2K |
| 14:15 |
10.87 |
10.90 |
10.87 |
10.89 |
1,550.2K |
| 14:20 |
10.89 |
10.90 |
10.86 |
10.87 |
1,269.4K |
| 14:25 |
10.87 |
10.88 |
10.83 |
10.86 |
1,466.0K |
| 14:30 |
10.86 |
10.86 |
10.83 |
10.85 |
991.4K |
| 14:35 |
10.85 |
10.86 |
10.84 |
10.86 |
612.0K |
| 14:40 |
10.86 |
10.87 |
10.84 |
10.85 |
651.6K |
| 14:45 |
10.86 |
10.89 |
10.85 |
10.86 |
830.1K |
| 14:50 |
10.87 |
10.88 |
10.86 |
10.88 |
758.4K |
| 14:55 |
10.88 |
10.89 |
10.87 |
10.88 |
554.4K |
| 15:40 |
10.88 |
10.88 |
10.88 |
10.88 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.57 |
10.92 |
10.53 |
10.68 |
63.5M |
| 2025-09-25 |
10.86 |
10.89 |
10.48 |
10.63 |
78.6M |
| 2025-09-24 |
10.74 |
10.96 |
10.66 |
10.88 |
71.8M |
| 2025-09-23 |
11.08 |
11.09 |
10.56 |
10.82 |
83.4M |
| 2025-09-22 |
11.40 |
11.45 |
11.01 |
11.10 |
84.6M |
| 2025-09-19 |
11.04 |
11.42 |
11.00 |
11.36 |
91.9M |
| 2025-09-18 |
11.25 |
11.28 |
10.93 |
11.03 |
59.8M |
| 2025-09-17 |
10.98 |
11.42 |
10.93 |
11.25 |
88.0M |
| 2025-09-16 |
11.08 |
11.13 |
10.88 |
10.98 |
37.8M |
| 2025-09-15 |
10.95 |
11.36 |
10.93 |
11.07 |
68.7M |
| 2025-09-12 |
10.93 |
11.20 |
10.91 |
10.92 |
44.1M |
| 2025-09-11 |
10.82 |
10.94 |
10.75 |
10.94 |
32.2M |
| 2025-09-10 |
10.95 |
10.97 |
10.85 |
10.87 |
26.8M |
| 2025-09-09 |
11.02 |
11.14 |
10.95 |
10.97 |
40.5M |
| 2025-09-08 |
11.00 |
11.10 |
10.91 |
11.03 |
39.1M |
| 2025-09-05 |
10.85 |
11.10 |
10.82 |
10.99 |
37.3M |
| 2025-09-04 |
10.85 |
10.97 |
10.75 |
10.88 |
44.8M |
| 2025-09-03 |
10.91 |
11.30 |
10.83 |
10.87 |
59.4M |
| 2025-09-02 |
11.05 |
11.05 |
10.78 |
10.91 |
42.4M |
| 2025-09-01 |
10.98 |
11.15 |
10.87 |
11.04 |
47.9M |
| 2025-08-29 |
11.07 |
11.14 |
10.95 |
10.96 |
44.0M |
| 2025-08-28 |
10.99 |
11.11 |
10.72 |
11.11 |
63.1M |
| 2025-08-27 |
11.35 |
11.45 |
10.99 |
11.00 |
77.6M |
| 2025-08-26 |
11.35 |
11.35 |
11.22 |
11.31 |
48.2M |
| 2025-08-25 |
11.25 |
11.42 |
11.24 |
11.34 |
56.6M |
| 2025-08-22 |
11.28 |
11.32 |
11.15 |
11.24 |
50.6M |
| 2025-08-21 |
11.15 |
11.44 |
11.15 |
11.28 |
77.3M |
| 2025-08-20 |
11.04 |
11.15 |
11.01 |
11.14 |
37.8M |
| 2025-08-19 |
11.22 |
11.25 |
11.05 |
11.07 |
45.1M |
| 2025-08-18 |
11.31 |
11.31 |
11.11 |
11.23 |
59.1M |
| 2025-08-15 |
11.25 |
11.39 |
11.22 |
11.29 |
60.4M |
| 2025-08-14 |
11.41 |
11.53 |
11.25 |
11.26 |
51.2M |
| 2025-08-13 |
11.51 |
11.58 |
11.41 |
11.46 |
58.6M |
| 2025-08-12 |
11.44 |
11.52 |
11.37 |
11.45 |
40.0M |
| 2025-08-11 |
11.64 |
11.65 |
11.42 |
11.45 |
60.5M |
| 2025-08-08 |
11.30 |
11.80 |
11.26 |
11.58 |
113.3M |
| 2025-08-07 |
11.04 |
11.49 |
10.85 |
11.37 |
102.7M |
| 2025-08-06 |
10.96 |
11.06 |
10.95 |
10.97 |
34.7M |
| 2025-08-05 |
11.01 |
11.05 |
10.90 |
10.95 |
42.4M |
| 2025-08-04 |
10.71 |
11.05 |
10.68 |
11.02 |
54.0M |
| 2025-08-01 |
10.74 |
10.81 |
10.64 |
10.78 |
47.3M |
| 2025-07-31 |
10.92 |
11.06 |
10.64 |
10.70 |
73.2M |
| 2025-07-30 |
11.16 |
11.35 |
11.00 |
11.02 |
64.6M |
| 2025-07-29 |
11.08 |
11.32 |
10.95 |
11.28 |
105.2M |
| 2025-07-28 |
11.08 |
11.22 |
10.92 |
11.15 |
104.1M |
| 2025-07-25 |
11.57 |
11.65 |
11.07 |
11.15 |
130.5M |
| 2025-07-24 |
11.66 |
11.95 |
11.38 |
11.57 |
155.9M |
| 2025-07-23 |
12.57 |
13.02 |
11.50 |
11.66 |
296.9M |
| 2025-07-22 |
11.05 |
11.96 |
10.74 |
11.96 |
178.3M |
| 2025-07-21 |
10.54 |
10.98 |
10.38 |
10.87 |
128.0M |
| 2025-07-18 |
10.09 |
10.19 |
10.08 |
10.15 |
29.5M |
| 2025-07-17 |
10.04 |
10.12 |
10.03 |
10.08 |
28.4M |
| 2025-07-16 |
10.12 |
10.13 |
10.01 |
10.04 |
24.4M |
| 2025-07-15 |
10.20 |
10.28 |
10.04 |
10.12 |
43.9M |
| 2025-07-14 |
10.17 |
10.47 |
10.17 |
10.21 |
61.6M |
| 2025-07-11 |
10.14 |
10.19 |
10.07 |
10.09 |
46.2M |
| 2025-07-10 |
9.92 |
10.30 |
9.86 |
10.14 |
69.0M |
| 2025-07-09 |
9.99 |
10.05 |
9.90 |
9.93 |
36.9M |
| 2025-07-08 |
9.95 |
10.07 |
9.82 |
10.02 |
76.0M |
| 2025-07-07 |
9.85 |
9.93 |
9.77 |
9.89 |
37.3M |
| 2025-07-04 |
9.73 |
9.96 |
9.67 |
9.85 |
48.1M |
| 2025-07-03 |
9.79 |
9.82 |
9.67 |
9.74 |
31.7M |
| 2025-07-02 |
9.62 |
10.05 |
9.58 |
9.79 |
59.7M |
| 2025-07-01 |
9.60 |
9.67 |
9.56 |
9.62 |
29.1M |
| 2025-06-30 |
9.57 |
9.64 |
9.52 |
9.61 |
26.9M |
| 2025-06-27 |
9.54 |
9.57 |
9.47 |
9.55 |
20.1M |
| 2025-06-26 |
9.63 |
9.63 |
9.52 |
9.52 |
28.2M |
| 2025-06-25 |
9.70 |
9.89 |
9.62 |
9.86 |
37.9M |
| 2025-06-24 |
9.45 |
9.69 |
9.44 |
9.66 |
27.5M |
| 2025-06-23 |
9.43 |
9.47 |
9.32 |
9.42 |
24.5M |
| 2025-06-20 |
9.50 |
9.69 |
9.46 |
9.48 |
24.6M |
| 2025-06-19 |
9.78 |
9.80 |
9.57 |
9.59 |
35.6M |
| 2025-06-18 |
9.82 |
9.88 |
9.74 |
9.79 |
18.3M |
| 2025-06-17 |
9.82 |
9.91 |
9.76 |
9.83 |
29.5M |
| 2025-06-16 |
9.73 |
9.85 |
9.66 |
9.80 |
36.9M |
| 2025-06-13 |
9.79 |
9.83 |
9.65 |
9.81 |
57.3M |
| 2025-06-12 |
9.84 |
9.91 |
9.78 |
9.80 |
30.4M |
| 2025-06-11 |
9.85 |
9.95 |
9.81 |
9.87 |
30.6M |
| 2025-06-10 |
9.91 |
10.01 |
9.75 |
9.85 |
35.9M |
| 2025-06-09 |
9.94 |
9.94 |
9.85 |
9.91 |
26.5M |
| 2025-06-06 |
9.85 |
10.00 |
9.80 |
9.92 |
27.2M |
| 2025-06-05 |
9.84 |
9.90 |
9.78 |
9.83 |
20.4M |
| 2025-06-04 |
9.82 |
9.86 |
9.79 |
9.84 |
23.7M |
| 2025-06-03 |
9.86 |
9.95 |
9.70 |
9.84 |
35.4M |
| 2025-05-30 |
9.99 |
10.00 |
9.84 |
9.93 |
20.5M |
| 2025-05-29 |
9.83 |
10.10 |
9.83 |
10.02 |
32.6M |
| 2025-05-28 |
9.81 |
9.86 |
9.78 |
9.85 |
17.1M |
| 2025-05-27 |
9.92 |
9.93 |
9.76 |
9.79 |
20.3M |
| 2025-05-26 |
9.92 |
9.94 |
9.82 |
9.89 |
23.7M |
| 2025-05-23 |
10.00 |
10.09 |
9.92 |
9.93 |
28.7M |
| 2025-05-22 |
10.04 |
10.09 |
10.00 |
10.00 |
16.5M |
| 2025-05-21 |
10.07 |
10.13 |
10.04 |
10.05 |
19.5M |
| 2025-05-20 |
10.09 |
10.18 |
10.03 |
10.08 |
24.2M |
| 2025-05-19 |
10.03 |
10.14 |
9.97 |
10.09 |
21.9M |
| 2025-05-16 |
10.02 |
10.10 |
9.97 |
10.03 |
18.2M |
| 2025-05-15 |
10.16 |
10.17 |
10.01 |
10.03 |
34.3M |
| 2025-05-14 |
10.26 |
10.27 |
10.11 |
10.18 |
39.6M |
| 2025-05-13 |
10.48 |
10.49 |
10.26 |
10.27 |
36.7M |
| 2025-05-12 |
10.34 |
10.46 |
10.28 |
10.37 |
30.7M |
| 2025-05-09 |
10.31 |
10.33 |
10.12 |
10.22 |
32.5M |
| 2025-05-08 |
10.12 |
10.41 |
10.02 |
10.33 |
44.7M |
| 2025-05-07 |
10.33 |
10.39 |
10.05 |
10.12 |
38.0M |
| 2025-05-06 |
9.96 |
10.29 |
9.92 |
10.21 |
58.7M |
| 2025-04-30 |
10.03 |
10.07 |
9.89 |
9.92 |
43.6M |
| 2025-04-29 |
9.93 |
10.14 |
9.90 |
10.05 |
50.3M |
| 2025-04-28 |
10.37 |
10.68 |
9.93 |
9.95 |
63.9M |
| 2025-04-25 |
9.80 |
10.20 |
9.75 |
10.17 |
70.9M |
| 2025-04-24 |
10.62 |
10.69 |
9.61 |
9.85 |
152.4M |
| 2025-04-23 |
10.80 |
11.02 |
10.61 |
10.67 |
55.6M |
| 2025-04-22 |
10.86 |
10.87 |
10.71 |
10.72 |
21.2M |
| 2025-04-21 |
10.85 |
11.00 |
10.77 |
10.87 |
19.9M |
| 2025-04-18 |
10.90 |
10.97 |
10.82 |
10.92 |
9.4M |
| 2025-04-17 |
10.79 |
11.00 |
10.73 |
10.93 |
19.0M |
| 2025-04-16 |
10.96 |
10.99 |
10.68 |
10.89 |
21.8M |
| 2025-04-15 |
11.16 |
11.16 |
10.82 |
11.03 |
22.3M |
| 2025-04-14 |
11.42 |
11.45 |
10.90 |
11.18 |
35.9M |
| 2025-04-11 |
10.57 |
11.05 |
10.50 |
10.88 |
33.3M |
| 2025-04-10 |
10.57 |
10.94 |
10.50 |
10.63 |
41.2M |
| 2025-04-09 |
9.83 |
10.37 |
9.40 |
10.19 |
57.3M |
| 2025-04-08 |
10.19 |
10.45 |
9.83 |
10.04 |
50.4M |
| 2025-04-07 |
10.51 |
10.81 |
10.14 |
10.14 |
40.3M |
| 2025-04-03 |
11.45 |
11.65 |
11.20 |
11.27 |
25.8M |
| 2025-04-02 |
11.44 |
11.66 |
11.31 |
11.60 |
26.7M |
| 2025-04-01 |
11.25 |
11.53 |
11.01 |
11.40 |
38.1M |
| 2025-03-31 |
11.87 |
11.90 |
11.12 |
11.18 |
54.6M |
| 2025-03-28 |
12.09 |
12.17 |
11.90 |
12.05 |
21.7M |
| 2025-03-27 |
12.14 |
12.22 |
12.08 |
12.16 |
15.1M |
| 2025-03-26 |
12.18 |
12.40 |
12.10 |
12.20 |
21.3M |
| 2025-03-25 |
12.51 |
12.59 |
12.15 |
12.27 |
38.1M |
| 2025-03-24 |
12.46 |
12.71 |
12.46 |
12.59 |
30.0M |
| 2025-03-21 |
12.49 |
12.68 |
12.40 |
12.49 |
32.9M |
| 2025-03-20 |
12.55 |
12.68 |
12.42 |
12.56 |
25.4M |
| 2025-03-19 |
12.30 |
12.64 |
12.24 |
12.55 |
37.8M |
| 2025-03-18 |
12.39 |
12.46 |
12.28 |
12.31 |
32.8M |
| 2025-03-17 |
12.68 |
12.72 |
12.38 |
12.40 |
35.3M |
| 2025-03-14 |
12.46 |
12.77 |
12.33 |
12.69 |
37.3M |
| 2025-03-13 |
12.65 |
12.72 |
12.39 |
12.51 |
41.9M |
| 2025-03-12 |
13.15 |
13.24 |
12.69 |
12.72 |
61.8M |
| 2025-03-11 |
13.20 |
13.45 |
13.06 |
13.25 |
43.5M |
| 2025-03-10 |
13.11 |
13.56 |
12.91 |
13.38 |
70.7M |
| 2025-03-07 |
12.55 |
13.06 |
12.52 |
12.99 |
65.5M |
| 2025-03-06 |
12.62 |
12.86 |
12.29 |
12.68 |
110.5M |
| 2025-03-05 |
12.00 |
12.87 |
12.00 |
12.87 |
64.4M |
| 2025-03-04 |
11.85 |
12.08 |
11.67 |
11.70 |
39.5M |
| 2025-03-03 |
11.83 |
12.47 |
11.61 |
11.88 |
68.0M |
| 2025-02-28 |
11.90 |
12.16 |
11.76 |
11.84 |
41.5M |
| 2025-02-27 |
11.73 |
12.16 |
11.73 |
11.96 |
45.4M |
| 2025-02-26 |
11.89 |
12.14 |
11.66 |
11.77 |
69.4M |
| 2025-02-25 |
10.77 |
11.89 |
10.65 |
11.89 |
93.3M |
| 2025-02-24 |
10.60 |
11.09 |
10.57 |
10.81 |
59.4M |
| 2025-02-21 |
10.72 |
10.76 |
10.40 |
10.60 |
37.0M |
| 2025-02-20 |
11.09 |
11.12 |
10.61 |
10.75 |
51.9M |
| 2025-02-19 |
10.88 |
11.24 |
10.86 |
11.09 |
38.1M |
| 2025-02-18 |
11.03 |
11.07 |
10.82 |
10.93 |
23.5M |
| 2025-02-17 |
11.40 |
11.42 |
10.90 |
11.04 |
33.5M |
| 2025-02-14 |
11.10 |
11.35 |
11.07 |
11.29 |
23.8M |
| 2025-02-13 |
11.42 |
11.46 |
11.08 |
11.11 |
25.9M |
| 2025-02-12 |
11.10 |
11.48 |
11.01 |
11.39 |
33.2M |
| 2025-02-11 |
10.98 |
11.18 |
10.81 |
11.09 |
40.8M |
| 2025-02-10 |
11.00 |
11.20 |
10.82 |
11.01 |
45.8M |
| 2025-02-07 |
10.50 |
11.09 |
10.35 |
11.05 |
58.0M |
| 2025-02-06 |
10.57 |
10.67 |
10.46 |
10.55 |
48.7M |
| 2025-02-05 |
11.50 |
11.59 |
10.49 |
10.65 |
89.9M |
| 2025-01-27 |
11.53 |
11.75 |
11.51 |
11.66 |
15.0M |
| 2025-01-24 |
11.28 |
11.62 |
11.22 |
11.54 |
19.2M |
| 2025-01-23 |
11.52 |
11.61 |
11.30 |
11.31 |
19.3M |
| 2025-01-22 |
11.37 |
11.53 |
11.33 |
11.44 |
14.1M |
| 2025-01-21 |
11.69 |
11.75 |
11.38 |
11.43 |
22.4M |
| 2025-01-20 |
11.67 |
12.00 |
11.60 |
11.64 |
22.2M |
| 2025-01-17 |
11.61 |
11.74 |
11.42 |
11.62 |
17.2M |
| 2025-01-16 |
11.43 |
11.90 |
11.34 |
11.66 |
23.9M |
| 2025-01-15 |
11.50 |
11.58 |
11.29 |
11.36 |
19.5M |
| 2025-01-14 |
10.88 |
11.57 |
10.82 |
11.53 |
31.2M |
| 2025-01-13 |
10.91 |
11.13 |
10.80 |
10.86 |
22.9M |
| 2025-01-10 |
11.26 |
11.35 |
10.98 |
11.01 |
21.0M |
| 2025-01-09 |
11.41 |
11.43 |
11.18 |
11.27 |
20.1M |
| 2025-01-08 |
11.33 |
11.54 |
11.00 |
11.46 |
33.1M |
| 2025-01-07 |
11.52 |
11.72 |
11.27 |
11.39 |
29.6M |
| 2025-01-06 |
11.45 |
11.73 |
11.35 |
11.52 |
30.3M |
| 2025-01-03 |
11.57 |
11.84 |
11.41 |
11.49 |
31.0M |
| 2025-01-02 |
12.10 |
12.17 |
11.48 |
11.57 |
33.4M |