| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.61 |
10.65 |
10.53 |
10.53 |
1,040.6K |
| 09:35 |
10.53 |
10.62 |
10.52 |
10.59 |
502.9K |
| 09:40 |
10.59 |
10.59 |
10.53 |
10.54 |
477.0K |
| 09:45 |
10.54 |
10.54 |
10.46 |
10.46 |
1,247.1K |
| 09:50 |
10.47 |
10.48 |
10.44 |
10.46 |
1,130.8K |
| 09:55 |
10.46 |
10.47 |
10.42 |
10.47 |
719.5K |
| 10:00 |
10.47 |
10.47 |
10.43 |
10.45 |
847.4K |
| 10:05 |
10.45 |
10.47 |
10.41 |
10.46 |
871.9K |
| 10:10 |
10.47 |
10.47 |
10.42 |
10.44 |
508.5K |
| 10:15 |
10.43 |
10.46 |
10.39 |
10.42 |
906.3K |
| 10:20 |
10.41 |
10.44 |
10.40 |
10.44 |
596.6K |
| 10:25 |
10.45 |
10.47 |
10.44 |
10.45 |
348.9K |
| 10:30 |
10.44 |
10.46 |
10.42 |
10.43 |
251.4K |
| 10:35 |
10.43 |
10.43 |
10.39 |
10.41 |
533.4K |
| 10:40 |
10.42 |
10.42 |
10.38 |
10.41 |
433.7K |
| 10:45 |
10.40 |
10.44 |
10.40 |
10.43 |
189.6K |
| 10:50 |
10.44 |
10.45 |
10.42 |
10.44 |
264.6K |
| 10:55 |
10.43 |
10.45 |
10.43 |
10.45 |
265.5K |
| 11:00 |
10.46 |
10.49 |
10.44 |
10.46 |
294.8K |
| 11:05 |
10.46 |
10.47 |
10.44 |
10.44 |
193.7K |
| 11:10 |
10.44 |
10.44 |
10.42 |
10.43 |
213.0K |
| 11:15 |
10.43 |
10.46 |
10.42 |
10.45 |
419.5K |
| 11:20 |
10.44 |
10.44 |
10.40 |
10.40 |
250.0K |
| 11:25 |
10.41 |
10.42 |
10.40 |
10.41 |
190.5K |
| 13:00 |
10.40 |
10.40 |
10.37 |
10.40 |
609.3K |
| 13:05 |
10.39 |
10.43 |
10.38 |
10.40 |
163.0K |
| 13:10 |
10.40 |
10.42 |
10.40 |
10.41 |
113.0K |
| 13:15 |
10.41 |
10.42 |
10.39 |
10.41 |
101.0K |
| 13:20 |
10.39 |
10.41 |
10.39 |
10.40 |
122.1K |
| 13:25 |
10.40 |
10.44 |
10.39 |
10.41 |
248.4K |
| 13:30 |
10.41 |
10.44 |
10.41 |
10.42 |
150.2K |
| 13:35 |
10.42 |
10.42 |
10.38 |
10.39 |
486.1K |
| 13:40 |
10.39 |
10.40 |
10.38 |
10.38 |
256.7K |
| 13:45 |
10.39 |
10.39 |
10.37 |
10.39 |
260.7K |
| 13:50 |
10.40 |
10.40 |
10.35 |
10.35 |
625.7K |
| 13:55 |
10.35 |
10.36 |
10.34 |
10.34 |
531.5K |
| 14:00 |
10.34 |
10.37 |
10.33 |
10.37 |
327.3K |
| 14:05 |
10.37 |
10.39 |
10.35 |
10.38 |
126.3K |
| 14:10 |
10.38 |
10.38 |
10.35 |
10.35 |
146.5K |
| 14:15 |
10.35 |
10.38 |
10.35 |
10.36 |
224.0K |
| 14:20 |
10.36 |
10.38 |
10.35 |
10.35 |
132.1K |
| 14:25 |
10.35 |
10.35 |
10.33 |
10.35 |
475.2K |
| 14:30 |
10.35 |
10.36 |
10.31 |
10.32 |
574.0K |
| 14:35 |
10.31 |
10.35 |
10.31 |
10.33 |
342.7K |
| 14:40 |
10.33 |
10.35 |
10.32 |
10.35 |
254.1K |
| 14:45 |
10.35 |
10.37 |
10.33 |
10.34 |
357.5K |
| 14:50 |
10.33 |
10.34 |
10.32 |
10.32 |
661.8K |
| 14:55 |
10.32 |
10.32 |
10.31 |
10.32 |
427.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.65 |
10.65 |
10.30 |
10.31 |
20.7M |
| 2025-09-25 |
10.76 |
10.78 |
10.48 |
10.64 |
29.2M |
| 2025-09-24 |
10.37 |
10.97 |
10.30 |
10.89 |
44.3M |
| 2025-09-23 |
10.70 |
10.78 |
10.26 |
10.47 |
27.1M |
| 2025-09-22 |
10.22 |
10.84 |
10.07 |
10.80 |
39.8M |
| 2025-09-19 |
10.52 |
10.60 |
10.10 |
10.12 |
24.0M |
| 2025-09-18 |
10.63 |
10.75 |
10.30 |
10.42 |
35.7M |
| 2025-09-17 |
10.17 |
10.94 |
10.02 |
10.71 |
52.7M |
| 2025-09-16 |
9.91 |
10.16 |
9.79 |
10.15 |
18.5M |
| 2025-09-15 |
10.07 |
10.12 |
9.89 |
9.92 |
18.8M |
| 2025-09-12 |
9.90 |
10.56 |
9.89 |
10.22 |
37.3M |
| 2025-09-11 |
9.78 |
9.90 |
9.60 |
9.88 |
8.0M |
| 2025-09-10 |
9.85 |
9.88 |
9.71 |
9.76 |
6.6M |
| 2025-09-09 |
9.93 |
10.00 |
9.76 |
9.84 |
9.1M |
| 2025-09-08 |
9.72 |
10.06 |
9.70 |
10.00 |
14.0M |
| 2025-09-05 |
9.47 |
9.76 |
9.47 |
9.75 |
9.8M |
| 2025-09-04 |
9.53 |
9.71 |
9.36 |
9.47 |
9.5M |
| 2025-09-03 |
9.88 |
9.91 |
9.55 |
9.58 |
10.7M |
| 2025-09-02 |
9.95 |
9.99 |
9.69 |
9.86 |
12.6M |
| 2025-09-01 |
9.89 |
9.99 |
9.86 |
9.95 |
8.4M |
| 2025-08-29 |
10.00 |
10.05 |
9.86 |
9.90 |
10.1M |
| 2025-08-28 |
10.05 |
10.17 |
9.63 |
10.02 |
20.9M |
| 2025-08-27 |
10.49 |
10.54 |
10.00 |
10.00 |
26.7M |
| 2025-08-26 |
10.53 |
10.62 |
10.41 |
10.52 |
15.6M |
| 2025-08-25 |
10.50 |
10.69 |
10.47 |
10.59 |
22.2M |
| 2025-08-22 |
10.45 |
10.53 |
10.40 |
10.48 |
14.8M |
| 2025-08-21 |
10.60 |
10.65 |
10.39 |
10.45 |
22.9M |
| 2025-08-20 |
10.58 |
10.62 |
10.46 |
10.62 |
17.1M |
| 2025-08-19 |
10.90 |
10.94 |
10.45 |
10.62 |
38.1M |
| 2025-08-18 |
10.80 |
11.08 |
10.75 |
11.01 |
20.0M |
| 2025-08-15 |
10.56 |
10.73 |
10.55 |
10.72 |
11.9M |
| 2025-08-14 |
10.94 |
11.06 |
10.54 |
10.57 |
20.3M |
| 2025-08-13 |
10.85 |
11.09 |
10.84 |
10.97 |
19.4M |
| 2025-08-12 |
11.04 |
11.04 |
10.82 |
10.87 |
16.7M |
| 2025-08-11 |
10.60 |
11.19 |
10.60 |
11.04 |
33.7M |
| 2025-08-08 |
10.72 |
10.77 |
10.60 |
10.61 |
13.2M |
| 2025-08-07 |
10.75 |
10.87 |
10.68 |
10.74 |
17.5M |
| 2025-08-06 |
10.64 |
10.90 |
10.60 |
10.80 |
24.1M |
| 2025-08-05 |
10.47 |
10.74 |
10.46 |
10.66 |
18.5M |
| 2025-08-04 |
10.30 |
10.49 |
10.22 |
10.46 |
13.5M |
| 2025-08-01 |
10.31 |
10.43 |
10.29 |
10.37 |
9.7M |
| 2025-07-31 |
10.32 |
10.53 |
10.27 |
10.33 |
13.2M |
| 2025-07-30 |
10.51 |
10.51 |
10.27 |
10.40 |
13.3M |
| 2025-07-29 |
10.45 |
10.59 |
10.35 |
10.54 |
15.6M |
| 2025-07-28 |
10.46 |
10.55 |
10.44 |
10.50 |
12.8M |
| 2025-07-25 |
10.65 |
10.68 |
10.44 |
10.50 |
18.3M |
| 2025-07-24 |
10.72 |
10.83 |
10.60 |
10.65 |
24.9M |
| 2025-07-23 |
11.01 |
11.15 |
10.69 |
10.73 |
46.2M |
| 2025-07-22 |
10.99 |
11.29 |
10.67 |
10.87 |
73.3M |
| 2025-07-21 |
10.06 |
10.50 |
10.05 |
10.49 |
36.8M |
| 2025-07-18 |
10.09 |
10.12 |
9.97 |
10.04 |
10.1M |
| 2025-07-17 |
10.05 |
10.10 |
9.96 |
10.08 |
9.6M |
| 2025-07-16 |
9.93 |
10.11 |
9.90 |
10.05 |
9.5M |
| 2025-07-15 |
10.15 |
10.18 |
9.87 |
9.94 |
15.7M |
| 2025-07-14 |
10.20 |
10.29 |
10.10 |
10.17 |
13.0M |
| 2025-07-11 |
9.97 |
10.27 |
9.92 |
10.19 |
28.4M |
| 2025-07-10 |
10.01 |
10.04 |
9.89 |
9.95 |
9.0M |
| 2025-07-09 |
10.07 |
10.15 |
9.93 |
9.98 |
11.4M |
| 2025-07-08 |
9.95 |
10.06 |
9.91 |
10.06 |
11.1M |
| 2025-07-07 |
9.89 |
9.98 |
9.81 |
9.95 |
8.6M |
| 2025-07-04 |
10.13 |
10.15 |
9.87 |
9.90 |
18.0M |
| 2025-07-03 |
10.10 |
10.20 |
10.04 |
10.17 |
14.3M |
| 2025-07-02 |
10.11 |
10.39 |
10.07 |
10.18 |
21.1M |
| 2025-07-01 |
10.18 |
10.29 |
10.09 |
10.15 |
14.4M |
| 2025-06-30 |
10.12 |
10.21 |
10.03 |
10.21 |
16.6M |
| 2025-06-27 |
9.88 |
10.26 |
9.87 |
10.02 |
17.9M |
| 2025-06-26 |
10.07 |
10.18 |
9.88 |
9.88 |
15.9M |
| 2025-06-25 |
9.90 |
10.04 |
9.85 |
10.04 |
15.0M |
| 2025-06-24 |
9.73 |
9.94 |
9.68 |
9.90 |
13.3M |
| 2025-06-23 |
9.62 |
9.79 |
9.52 |
9.78 |
11.0M |
| 2025-06-20 |
9.55 |
9.88 |
9.54 |
9.57 |
12.2M |
| 2025-06-19 |
10.15 |
10.15 |
9.53 |
9.60 |
23.0M |
| 2025-06-18 |
10.20 |
10.36 |
10.06 |
10.19 |
14.8M |
| 2025-06-17 |
10.32 |
10.43 |
10.20 |
10.27 |
22.2M |
| 2025-06-16 |
10.08 |
10.46 |
9.85 |
10.46 |
33.8M |
| 2025-06-13 |
9.85 |
10.26 |
9.76 |
10.19 |
36.2M |
| 2025-06-12 |
9.87 |
9.97 |
9.81 |
9.94 |
14.5M |
| 2025-06-11 |
9.82 |
10.00 |
9.82 |
9.91 |
13.9M |
| 2025-06-10 |
10.11 |
10.11 |
9.74 |
9.87 |
21.8M |
| 2025-06-09 |
9.98 |
10.16 |
9.88 |
10.15 |
20.2M |
| 2025-06-06 |
10.02 |
10.11 |
9.88 |
9.96 |
20.7M |
| 2025-06-05 |
10.46 |
10.52 |
10.02 |
10.03 |
38.8M |
| 2025-06-04 |
10.32 |
10.77 |
10.20 |
10.40 |
43.5M |
| 2025-06-03 |
9.75 |
10.80 |
9.75 |
10.52 |
51.5M |
| 2025-05-30 |
9.58 |
10.14 |
9.45 |
9.93 |
42.0M |
| 2025-05-29 |
9.45 |
9.65 |
9.33 |
9.62 |
25.0M |
| 2025-05-28 |
9.62 |
9.77 |
9.45 |
9.71 |
31.7M |
| 2025-05-27 |
9.62 |
10.19 |
9.50 |
9.83 |
43.4M |
| 2025-05-26 |
9.15 |
9.35 |
9.11 |
9.32 |
12.4M |
| 2025-05-23 |
9.31 |
9.39 |
9.11 |
9.11 |
14.6M |
| 2025-05-22 |
9.56 |
9.61 |
9.29 |
9.30 |
17.1M |
| 2025-05-21 |
9.72 |
9.80 |
9.52 |
9.57 |
27.2M |
| 2025-05-20 |
9.35 |
10.20 |
9.26 |
9.89 |
45.1M |
| 2025-05-19 |
9.28 |
9.34 |
9.12 |
9.34 |
12.9M |
| 2025-05-16 |
9.25 |
9.53 |
9.10 |
9.34 |
23.3M |
| 2025-05-15 |
9.45 |
9.45 |
9.18 |
9.20 |
22.2M |
| 2025-05-14 |
9.24 |
9.65 |
9.18 |
9.53 |
36.4M |
| 2025-05-13 |
9.43 |
9.47 |
9.19 |
9.24 |
10.2M |
| 2025-05-12 |
9.22 |
9.38 |
9.22 |
9.33 |
11.2M |
| 2025-05-09 |
9.35 |
9.35 |
9.09 |
9.18 |
12.7M |
| 2025-05-08 |
9.28 |
9.44 |
9.22 |
9.36 |
14.5M |
| 2025-05-07 |
9.35 |
9.43 |
9.14 |
9.25 |
17.5M |
| 2025-05-06 |
8.94 |
9.20 |
8.94 |
9.20 |
15.9M |
| 2025-04-30 |
8.85 |
8.97 |
8.77 |
8.91 |
13.3M |
| 2025-04-29 |
8.67 |
8.87 |
8.60 |
8.78 |
9.8M |
| 2025-04-28 |
8.78 |
8.85 |
8.65 |
8.67 |
9.7M |
| 2025-04-25 |
8.68 |
8.90 |
8.62 |
8.84 |
14.4M |
| 2025-04-24 |
8.90 |
8.90 |
8.63 |
8.74 |
13.9M |
| 2025-04-23 |
8.66 |
8.84 |
8.66 |
8.80 |
12.9M |
| 2025-04-22 |
8.78 |
8.78 |
8.60 |
8.68 |
11.0M |
| 2025-04-21 |
8.51 |
8.76 |
8.43 |
8.75 |
11.0M |
| 2025-04-18 |
8.59 |
8.66 |
8.43 |
8.51 |
11.2M |
| 2025-04-17 |
8.43 |
8.77 |
8.41 |
8.60 |
15.7M |
| 2025-04-16 |
8.70 |
8.71 |
8.35 |
8.48 |
16.3M |
| 2025-04-15 |
8.87 |
8.90 |
8.69 |
8.73 |
15.6M |
| 2025-04-14 |
8.90 |
9.00 |
8.72 |
8.87 |
25.9M |
| 2025-04-11 |
8.28 |
9.46 |
8.22 |
8.80 |
41.3M |
| 2025-04-10 |
8.38 |
8.62 |
8.26 |
8.38 |
23.1M |
| 2025-04-09 |
7.67 |
8.17 |
7.06 |
8.12 |
28.7M |
| 2025-04-08 |
7.58 |
8.07 |
7.58 |
7.84 |
28.0M |
| 2025-04-07 |
8.53 |
8.68 |
7.47 |
7.47 |
33.9M |
| 2025-04-03 |
9.43 |
9.54 |
9.21 |
9.34 |
19.2M |
| 2025-04-02 |
9.56 |
9.67 |
9.46 |
9.53 |
17.2M |
| 2025-04-01 |
9.74 |
9.96 |
9.57 |
9.63 |
22.7M |
| 2025-03-31 |
9.76 |
9.78 |
9.32 |
9.55 |
28.4M |
| 2025-03-28 |
10.71 |
10.80 |
9.87 |
9.87 |
45.6M |
| 2025-03-27 |
11.31 |
11.47 |
10.46 |
10.66 |
46.8M |
| 2025-03-26 |
11.40 |
12.00 |
11.06 |
11.15 |
61.4M |
| 2025-03-25 |
11.78 |
12.13 |
11.39 |
11.45 |
71.3M |
| 2025-03-24 |
10.90 |
12.80 |
10.60 |
12.35 |
95.8M |
| 2025-03-21 |
10.50 |
10.96 |
10.41 |
10.73 |
45.7M |
| 2025-03-20 |
10.49 |
10.81 |
10.45 |
10.61 |
36.3M |
| 2025-03-19 |
10.35 |
10.55 |
10.26 |
10.50 |
26.0M |
| 2025-03-18 |
10.27 |
10.45 |
10.26 |
10.36 |
19.4M |
| 2025-03-17 |
10.30 |
10.48 |
10.22 |
10.26 |
18.6M |
| 2025-03-14 |
10.38 |
10.46 |
10.06 |
10.30 |
26.3M |
| 2025-03-13 |
10.23 |
10.65 |
9.98 |
10.39 |
43.9M |
| 2025-03-12 |
10.21 |
10.30 |
10.15 |
10.20 |
17.4M |
| 2025-03-11 |
10.15 |
10.23 |
9.90 |
10.19 |
27.7M |
| 2025-03-10 |
10.00 |
10.56 |
9.95 |
10.37 |
42.5M |
| 2025-03-07 |
9.95 |
10.05 |
9.81 |
9.92 |
12.6M |
| 2025-03-06 |
9.87 |
10.06 |
9.84 |
10.00 |
13.6M |
| 2025-03-05 |
9.80 |
9.82 |
9.61 |
9.81 |
10.5M |
| 2025-03-04 |
9.53 |
9.84 |
9.46 |
9.81 |
11.5M |
| 2025-03-03 |
9.57 |
9.80 |
9.52 |
9.61 |
12.7M |
| 2025-02-28 |
10.10 |
10.17 |
9.56 |
9.57 |
21.5M |
| 2025-02-27 |
10.42 |
10.44 |
10.04 |
10.20 |
21.6M |
| 2025-02-26 |
10.28 |
10.45 |
10.22 |
10.41 |
24.5M |
| 2025-02-25 |
10.12 |
10.42 |
10.10 |
10.24 |
18.7M |
| 2025-02-24 |
10.43 |
10.46 |
10.10 |
10.27 |
21.6M |
| 2025-02-21 |
10.50 |
10.55 |
10.26 |
10.41 |
22.6M |
| 2025-02-20 |
10.34 |
10.57 |
10.21 |
10.48 |
28.2M |
| 2025-02-19 |
10.04 |
10.40 |
10.04 |
10.32 |
23.6M |
| 2025-02-18 |
10.37 |
10.60 |
10.00 |
10.04 |
28.6M |
| 2025-02-17 |
10.21 |
10.43 |
10.16 |
10.37 |
23.8M |
| 2025-02-14 |
10.48 |
10.57 |
10.12 |
10.24 |
32.4M |
| 2025-02-13 |
10.71 |
10.99 |
10.44 |
10.63 |
48.6M |
| 2025-02-12 |
9.93 |
10.85 |
9.93 |
10.82 |
60.8M |
| 2025-02-11 |
10.05 |
10.08 |
9.81 |
10.02 |
16.5M |
| 2025-02-10 |
9.87 |
10.12 |
9.69 |
10.08 |
22.2M |
| 2025-02-07 |
9.70 |
9.98 |
9.67 |
9.85 |
24.7M |
| 2025-02-06 |
9.32 |
9.76 |
9.16 |
9.71 |
21.2M |
| 2025-02-05 |
9.35 |
9.58 |
9.29 |
9.35 |
24.6M |
| 2025-01-27 |
9.82 |
9.86 |
9.26 |
9.30 |
17.4M |
| 2025-01-24 |
9.77 |
9.83 |
9.56 |
9.77 |
18.0M |
| 2025-01-23 |
9.95 |
10.29 |
9.77 |
9.77 |
26.6M |
| 2025-01-22 |
9.77 |
10.16 |
9.76 |
9.81 |
21.3M |
| 2025-01-21 |
10.27 |
10.27 |
9.79 |
9.89 |
23.7M |
| 2025-01-20 |
9.88 |
10.25 |
9.88 |
10.11 |
25.6M |
| 2025-01-17 |
9.95 |
10.03 |
9.71 |
9.79 |
15.4M |
| 2025-01-16 |
10.20 |
10.40 |
9.91 |
9.97 |
22.1M |
| 2025-01-15 |
10.27 |
10.48 |
10.08 |
10.14 |
25.7M |
| 2025-01-14 |
9.71 |
10.28 |
9.61 |
10.27 |
21.0M |
| 2025-01-13 |
9.46 |
9.74 |
9.28 |
9.65 |
16.2M |
| 2025-01-10 |
10.39 |
10.44 |
9.77 |
9.77 |
23.0M |
| 2025-01-09 |
10.60 |
10.84 |
10.27 |
10.36 |
27.5M |
| 2025-01-08 |
10.90 |
10.94 |
10.21 |
10.62 |
34.9M |
| 2025-01-07 |
10.50 |
11.30 |
10.38 |
10.99 |
43.1M |
| 2025-01-06 |
10.16 |
10.46 |
9.81 |
9.98 |
23.9M |
| 2025-01-03 |
11.18 |
11.30 |
10.42 |
10.48 |
34.5M |
| 2025-01-02 |
11.13 |
11.76 |
11.00 |
11.38 |
37.9M |