| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.43 |
10.45 |
10.32 |
10.34 |
493.4K |
| 09:35 |
10.34 |
10.44 |
10.34 |
10.43 |
308.7K |
| 09:40 |
10.43 |
10.44 |
10.40 |
10.42 |
384.1K |
| 09:45 |
10.42 |
10.45 |
10.39 |
10.44 |
146.5K |
| 09:50 |
10.40 |
10.40 |
10.26 |
10.34 |
462.6K |
| 09:55 |
10.34 |
10.38 |
10.30 |
10.35 |
427.9K |
| 10:00 |
10.37 |
10.41 |
10.35 |
10.39 |
298.6K |
| 10:05 |
10.38 |
10.52 |
10.37 |
10.48 |
161.5K |
| 10:10 |
10.47 |
10.52 |
10.45 |
10.47 |
350.2K |
| 10:15 |
10.50 |
10.53 |
10.49 |
10.52 |
156.9K |
| 10:20 |
10.52 |
10.52 |
10.50 |
10.52 |
127.9K |
| 10:25 |
10.53 |
10.59 |
10.53 |
10.59 |
282.2K |
| 10:30 |
10.58 |
10.59 |
10.53 |
10.53 |
153.1K |
| 10:35 |
10.52 |
10.52 |
10.49 |
10.51 |
121.1K |
| 10:40 |
10.51 |
10.51 |
10.49 |
10.51 |
130.9K |
| 10:45 |
10.51 |
10.55 |
10.51 |
10.54 |
179.5K |
| 10:50 |
10.54 |
10.54 |
10.50 |
10.51 |
88.1K |
| 10:55 |
10.51 |
10.52 |
10.50 |
10.51 |
48.9K |
| 11:00 |
10.50 |
10.53 |
10.50 |
10.53 |
106.7K |
| 11:05 |
10.55 |
10.58 |
10.54 |
10.55 |
209.4K |
| 11:10 |
10.54 |
10.55 |
10.54 |
10.55 |
46.7K |
| 11:15 |
10.55 |
10.56 |
10.52 |
10.52 |
52.9K |
| 11:20 |
10.52 |
10.54 |
10.52 |
10.53 |
69.3K |
| 11:25 |
10.51 |
10.53 |
10.51 |
10.52 |
45.3K |
| 13:00 |
10.52 |
10.52 |
10.49 |
10.50 |
173.0K |
| 13:05 |
10.50 |
10.50 |
10.49 |
10.50 |
16.5K |
| 13:10 |
10.49 |
10.49 |
10.47 |
10.48 |
50.2K |
| 13:15 |
10.49 |
10.52 |
10.48 |
10.51 |
120.4K |
| 13:20 |
10.51 |
10.53 |
10.50 |
10.51 |
97.2K |
| 13:25 |
10.50 |
10.51 |
10.50 |
10.51 |
73.3K |
| 13:30 |
10.51 |
10.52 |
10.49 |
10.51 |
133.3K |
| 13:35 |
10.50 |
10.51 |
10.48 |
10.48 |
62.0K |
| 13:40 |
10.48 |
10.49 |
10.46 |
10.47 |
64.3K |
| 13:45 |
10.46 |
10.47 |
10.46 |
10.46 |
57.9K |
| 13:50 |
10.46 |
10.50 |
10.46 |
10.47 |
216.3K |
| 13:55 |
10.47 |
10.47 |
10.45 |
10.46 |
69.4K |
| 14:00 |
10.45 |
10.46 |
10.44 |
10.46 |
65.0K |
| 14:05 |
10.46 |
10.48 |
10.45 |
10.48 |
45.9K |
| 14:10 |
10.46 |
10.48 |
10.43 |
10.43 |
85.4K |
| 14:15 |
10.43 |
10.48 |
10.42 |
10.47 |
210.9K |
| 14:20 |
10.47 |
10.48 |
10.43 |
10.45 |
100.7K |
| 14:25 |
10.46 |
10.46 |
10.43 |
10.43 |
105.6K |
| 14:30 |
10.44 |
10.48 |
10.42 |
10.43 |
194.0K |
| 14:35 |
10.41 |
10.44 |
10.41 |
10.43 |
95.9K |
| 14:40 |
10.43 |
10.46 |
10.42 |
10.45 |
147.6K |
| 14:45 |
10.46 |
10.46 |
10.41 |
10.41 |
156.1K |
| 14:50 |
10.41 |
10.43 |
10.38 |
10.40 |
110.7K |
| 14:55 |
10.39 |
10.41 |
10.37 |
10.41 |
48.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.48 |
10.71 |
10.26 |
10.59 |
6.9M |
| 2025-09-26 |
10.35 |
10.59 |
10.24 |
10.39 |
7.4M |
| 2025-09-25 |
10.79 |
10.93 |
10.43 |
10.43 |
7.6M |
| 2025-09-24 |
10.55 |
10.95 |
10.52 |
10.80 |
8.3M |
| 2025-09-23 |
10.90 |
11.03 |
10.35 |
10.62 |
8.9M |
| 2025-09-22 |
10.90 |
11.05 |
10.76 |
10.88 |
5.5M |
| 2025-09-19 |
11.20 |
11.28 |
10.80 |
10.80 |
9.2M |
| 2025-09-18 |
11.49 |
11.66 |
11.00 |
11.17 |
12.2M |
| 2025-09-17 |
11.72 |
11.83 |
11.36 |
11.40 |
9.6M |
| 2025-09-16 |
11.80 |
11.89 |
11.63 |
11.72 |
7.0M |
| 2025-09-15 |
11.85 |
12.05 |
11.61 |
11.76 |
7.9M |
| 2025-09-12 |
11.58 |
12.32 |
11.44 |
11.94 |
15.6M |
| 2025-09-11 |
11.61 |
11.74 |
11.02 |
11.61 |
15.3M |
| 2025-09-10 |
11.93 |
12.04 |
11.70 |
11.72 |
7.9M |
| 2025-09-09 |
11.99 |
12.40 |
11.88 |
11.93 |
13.8M |
| 2025-09-08 |
11.79 |
12.26 |
11.71 |
12.10 |
15.5M |
| 2025-09-05 |
11.50 |
11.77 |
11.28 |
11.76 |
11.4M |
| 2025-09-04 |
12.00 |
12.15 |
11.22 |
11.40 |
13.1M |
| 2025-09-03 |
11.90 |
12.05 |
11.62 |
11.75 |
11.5M |
| 2025-09-02 |
12.60 |
12.60 |
11.73 |
11.79 |
16.9M |
| 2025-09-01 |
12.80 |
13.09 |
12.30 |
12.60 |
20.4M |
| 2025-08-29 |
12.58 |
12.80 |
12.20 |
12.38 |
18.0M |
| 2025-08-28 |
12.95 |
12.95 |
11.86 |
12.59 |
25.0M |
| 2025-08-27 |
13.59 |
13.79 |
12.68 |
12.94 |
21.3M |
| 2025-08-26 |
14.51 |
14.57 |
13.26 |
13.28 |
31.3M |
| 2025-08-25 |
12.80 |
15.00 |
12.68 |
14.50 |
52.1M |
| 2025-08-22 |
13.52 |
13.60 |
12.59 |
12.74 |
31.8M |
| 2025-08-21 |
14.50 |
14.93 |
12.94 |
13.00 |
46.8M |
| 2025-08-20 |
15.80 |
17.57 |
14.33 |
14.75 |
80.4M |
| 2025-08-19 |
15.40 |
15.40 |
14.31 |
15.40 |
19.6M |
| 2025-08-18 |
11.88 |
12.83 |
11.88 |
12.83 |
13.3M |
| 2025-08-15 |
8.91 |
10.69 |
8.91 |
10.69 |
43.5M |
| 2025-08-14 |
9.47 |
9.50 |
8.90 |
8.91 |
19.4M |
| 2025-08-13 |
9.51 |
9.78 |
9.35 |
9.47 |
17.6M |
| 2025-08-12 |
10.00 |
10.29 |
9.47 |
9.47 |
26.1M |
| 2025-08-11 |
9.54 |
10.32 |
9.50 |
9.96 |
37.2M |
| 2025-08-08 |
8.52 |
10.22 |
8.12 |
9.38 |
46.5M |
| 2025-08-07 |
8.44 |
8.69 |
7.86 |
8.55 |
27.9M |
| 2025-08-06 |
9.00 |
9.15 |
8.30 |
8.51 |
30.0M |
| 2025-08-05 |
8.06 |
9.15 |
7.89 |
8.83 |
41.1M |
| 2025-08-04 |
8.48 |
8.48 |
7.59 |
7.97 |
40.7M |
| 2025-08-01 |
7.10 |
8.48 |
7.06 |
8.48 |
29.8M |
| 2025-07-31 |
7.01 |
7.49 |
6.85 |
7.07 |
16.9M |
| 2025-07-30 |
6.84 |
7.08 |
6.78 |
6.90 |
10.0M |
| 2025-07-29 |
6.75 |
7.11 |
6.70 |
6.85 |
10.4M |
| 2025-07-28 |
6.62 |
6.79 |
6.61 |
6.76 |
5.1M |
| 2025-07-25 |
6.64 |
6.76 |
6.57 |
6.64 |
5.5M |
| 2025-07-24 |
6.47 |
6.67 |
6.47 |
6.63 |
5.3M |
| 2025-07-23 |
6.52 |
6.58 |
6.45 |
6.52 |
5.3M |
| 2025-07-22 |
6.48 |
6.53 |
6.43 |
6.49 |
5.4M |
| 2025-07-21 |
6.40 |
6.47 |
6.37 |
6.45 |
5.9M |
| 2025-07-18 |
6.43 |
6.48 |
6.28 |
6.36 |
6.0M |
| 2025-07-17 |
6.36 |
6.55 |
6.32 |
6.42 |
10.3M |
| 2025-07-16 |
6.15 |
6.39 |
6.12 |
6.39 |
5.4M |
| 2025-07-15 |
6.35 |
6.35 |
6.09 |
6.20 |
6.0M |
| 2025-07-14 |
6.23 |
6.34 |
6.17 |
6.34 |
4.6M |
| 2025-07-11 |
6.15 |
6.25 |
6.15 |
6.22 |
4.0M |
| 2025-07-10 |
6.20 |
6.25 |
6.13 |
6.17 |
4.0M |
| 2025-07-09 |
6.14 |
6.19 |
6.12 |
6.19 |
2.5M |
| 2025-07-08 |
6.15 |
6.22 |
6.10 |
6.16 |
3.7M |
| 2025-07-07 |
6.08 |
6.13 |
6.04 |
6.13 |
2.2M |
| 2025-07-04 |
6.12 |
6.14 |
6.03 |
6.05 |
2.8M |
| 2025-07-03 |
6.14 |
6.16 |
6.07 |
6.12 |
3.2M |
| 2025-07-02 |
6.09 |
6.14 |
6.04 |
6.11 |
2.6M |
| 2025-07-01 |
6.10 |
6.15 |
6.05 |
6.10 |
3.1M |
| 2025-06-30 |
6.15 |
6.15 |
6.04 |
6.11 |
3.2M |
| 2025-06-27 |
5.97 |
6.12 |
5.92 |
6.06 |
3.4M |
| 2025-06-26 |
6.06 |
6.10 |
5.93 |
5.95 |
2.5M |
| 2025-06-25 |
6.00 |
6.09 |
5.93 |
6.01 |
2.8M |
| 2025-06-24 |
5.88 |
6.00 |
5.84 |
5.98 |
2.2M |
| 2025-06-23 |
5.70 |
5.85 |
5.70 |
5.85 |
2.5M |
| 2025-06-20 |
5.75 |
5.87 |
5.71 |
5.74 |
2.1M |
| 2025-06-19 |
5.88 |
5.94 |
5.73 |
5.77 |
2.8M |
| 2025-06-18 |
5.92 |
5.96 |
5.86 |
5.93 |
2.9M |
| 2025-06-17 |
5.97 |
6.04 |
5.86 |
5.90 |
2.9M |
| 2025-06-16 |
5.95 |
6.02 |
5.90 |
5.94 |
2.4M |
| 2025-06-13 |
6.01 |
6.16 |
5.90 |
5.96 |
4.2M |
| 2025-06-12 |
5.98 |
6.04 |
5.95 |
6.01 |
1.7M |
| 2025-06-11 |
6.06 |
6.07 |
6.01 |
6.02 |
2.0M |
| 2025-06-10 |
6.02 |
6.08 |
5.93 |
6.02 |
3.5M |
| 2025-06-09 |
5.90 |
6.00 |
5.88 |
5.99 |
2.7M |
| 2025-06-06 |
5.87 |
5.97 |
5.83 |
5.89 |
2.0M |
| 2025-06-05 |
6.02 |
6.03 |
5.85 |
5.87 |
2.9M |
| 2025-06-04 |
5.96 |
6.05 |
5.93 |
5.98 |
2.2M |
| 2025-06-03 |
5.93 |
6.01 |
5.89 |
5.96 |
2.6M |
| 2025-05-30 |
5.90 |
5.94 |
5.83 |
5.92 |
2.9M |
| 2025-05-29 |
5.73 |
5.91 |
5.73 |
5.90 |
3.4M |
| 2025-05-28 |
5.83 |
5.88 |
5.73 |
5.76 |
2.6M |
| 2025-05-27 |
5.80 |
5.84 |
5.72 |
5.82 |
2.2M |
| 2025-05-26 |
5.79 |
5.85 |
5.71 |
5.77 |
2.7M |
| 2025-05-23 |
5.86 |
5.88 |
5.73 |
5.74 |
3.8M |
| 2025-05-22 |
6.07 |
6.12 |
5.79 |
5.84 |
5.7M |
| 2025-05-21 |
6.10 |
6.14 |
6.03 |
6.05 |
3.4M |
| 2025-05-20 |
5.94 |
6.14 |
5.88 |
6.11 |
5.0M |
| 2025-05-19 |
5.85 |
5.90 |
5.79 |
5.87 |
2.3M |
| 2025-05-16 |
5.79 |
5.85 |
5.73 |
5.81 |
2.6M |
| 2025-05-15 |
5.71 |
5.83 |
5.66 |
5.79 |
3.3M |
| 2025-05-14 |
5.66 |
5.74 |
5.66 |
5.68 |
1.6M |
| 2025-05-13 |
5.81 |
5.84 |
5.68 |
5.70 |
1.4M |
| 2025-05-12 |
5.71 |
5.86 |
5.68 |
5.76 |
3.1M |
| 2025-05-09 |
5.70 |
5.82 |
5.67 |
5.71 |
1.9M |
| 2025-05-08 |
5.68 |
5.77 |
5.63 |
5.72 |
1.7M |
| 2025-05-07 |
5.65 |
5.73 |
5.65 |
5.70 |
2.7M |
| 2025-05-06 |
5.56 |
5.62 |
5.50 |
5.58 |
2.3M |
| 2025-04-30 |
5.45 |
5.58 |
5.45 |
5.51 |
2.1M |
| 2025-04-29 |
5.40 |
5.53 |
5.31 |
5.47 |
1.7M |
| 2025-04-28 |
5.43 |
5.44 |
5.34 |
5.36 |
2.3M |
| 2025-04-25 |
5.54 |
5.54 |
5.44 |
5.46 |
1.7M |
| 2025-04-24 |
5.55 |
5.62 |
5.47 |
5.49 |
2.4M |
| 2025-04-23 |
5.66 |
5.75 |
5.56 |
5.57 |
1.8M |
| 2025-04-22 |
5.67 |
5.67 |
5.55 |
5.63 |
1.9M |
| 2025-04-21 |
5.46 |
5.73 |
5.44 |
5.65 |
2.9M |
| 2025-04-18 |
5.64 |
5.65 |
5.44 |
5.51 |
2.1M |
| 2025-04-17 |
5.54 |
5.67 |
5.44 |
5.63 |
2.8M |
| 2025-04-16 |
5.88 |
5.88 |
5.37 |
5.50 |
5.7M |
| 2025-04-15 |
5.71 |
5.89 |
5.71 |
5.84 |
3.2M |
| 2025-04-14 |
5.86 |
5.88 |
5.74 |
5.78 |
2.9M |
| 2025-04-11 |
5.63 |
5.93 |
5.63 |
5.84 |
5.7M |
| 2025-04-10 |
5.83 |
5.89 |
5.66 |
5.72 |
5.1M |
| 2025-04-09 |
5.33 |
5.89 |
4.99 |
5.79 |
9.1M |
| 2025-04-08 |
5.05 |
5.46 |
5.05 |
5.38 |
6.1M |
| 2025-04-07 |
5.75 |
5.99 |
4.97 |
5.10 |
6.9M |
| 2025-04-03 |
5.82 |
6.06 |
5.80 |
6.00 |
6.0M |
| 2025-04-02 |
5.83 |
5.88 |
5.73 |
5.81 |
2.3M |
| 2025-04-01 |
5.51 |
5.90 |
5.50 |
5.80 |
5.5M |
| 2025-03-31 |
5.78 |
5.83 |
5.38 |
5.51 |
5.2M |
| 2025-03-28 |
5.92 |
6.03 |
5.83 |
5.83 |
3.3M |
| 2025-03-27 |
5.83 |
5.93 |
5.79 |
5.88 |
3.3M |
| 2025-03-26 |
5.63 |
5.90 |
5.63 |
5.82 |
3.3M |
| 2025-03-25 |
5.51 |
5.67 |
5.43 |
5.66 |
2.7M |
| 2025-03-24 |
5.72 |
5.77 |
5.43 |
5.51 |
2.9M |
| 2025-03-21 |
5.87 |
5.88 |
5.73 |
5.75 |
2.1M |
| 2025-03-20 |
5.91 |
5.91 |
5.83 |
5.87 |
2.6M |
| 2025-03-19 |
5.91 |
5.95 |
5.85 |
5.88 |
2.0M |
| 2025-03-18 |
5.95 |
5.96 |
5.90 |
5.93 |
1.9M |
| 2025-03-17 |
5.94 |
5.98 |
5.91 |
5.93 |
2.8M |
| 2025-03-14 |
5.88 |
5.94 |
5.87 |
5.93 |
2.7M |
| 2025-03-13 |
6.00 |
6.00 |
5.82 |
5.93 |
4.1M |
| 2025-03-12 |
5.88 |
5.97 |
5.85 |
5.93 |
4.6M |
| 2025-03-11 |
5.80 |
5.95 |
5.70 |
5.89 |
4.5M |
| 2025-03-10 |
5.74 |
5.83 |
5.70 |
5.76 |
2.4M |
| 2025-03-07 |
5.76 |
5.78 |
5.69 |
5.72 |
1.5M |
| 2025-03-06 |
5.71 |
5.80 |
5.67 |
5.75 |
2.3M |
| 2025-03-05 |
5.85 |
5.85 |
5.66 |
5.70 |
2.1M |
| 2025-03-04 |
5.76 |
5.82 |
5.69 |
5.79 |
2.0M |
| 2025-03-03 |
5.68 |
5.82 |
5.61 |
5.74 |
2.7M |
| 2025-02-28 |
5.71 |
5.75 |
5.61 |
5.63 |
2.0M |
| 2025-02-27 |
5.76 |
5.78 |
5.64 |
5.74 |
2.2M |
| 2025-02-26 |
5.68 |
5.76 |
5.67 |
5.73 |
2.0M |
| 2025-02-25 |
5.73 |
5.77 |
5.67 |
5.68 |
1.9M |
| 2025-02-24 |
5.75 |
5.83 |
5.69 |
5.75 |
2.3M |
| 2025-02-21 |
5.75 |
5.78 |
5.66 |
5.75 |
1.8M |
| 2025-02-20 |
5.73 |
5.79 |
5.63 |
5.74 |
1.8M |
| 2025-02-19 |
5.60 |
5.73 |
5.51 |
5.73 |
1.9M |
| 2025-02-18 |
5.68 |
5.76 |
5.59 |
5.60 |
2.4M |
| 2025-02-17 |
5.56 |
5.74 |
5.56 |
5.70 |
2.1M |
| 2025-02-14 |
5.58 |
5.66 |
5.53 |
5.60 |
1.6M |
| 2025-02-13 |
5.62 |
5.66 |
5.51 |
5.55 |
1.5M |
| 2025-02-12 |
5.66 |
5.72 |
5.59 |
5.63 |
2.2M |
| 2025-02-11 |
5.73 |
5.74 |
5.62 |
5.65 |
1.5M |
| 2025-02-10 |
5.68 |
5.76 |
5.58 |
5.74 |
2.3M |
| 2025-02-07 |
5.53 |
5.64 |
5.45 |
5.61 |
2.1M |
| 2025-02-06 |
5.46 |
5.50 |
5.37 |
5.47 |
1.8M |
| 2025-02-05 |
5.37 |
5.42 |
5.33 |
5.41 |
1.2M |
| 2025-01-27 |
5.25 |
5.43 |
5.25 |
5.37 |
2.1M |
| 2025-01-24 |
5.18 |
5.29 |
5.12 |
5.27 |
1.8M |
| 2025-01-23 |
5.20 |
5.34 |
5.18 |
5.20 |
1.9M |
| 2025-01-22 |
5.19 |
5.27 |
5.12 |
5.18 |
1.7M |
| 2025-01-21 |
5.31 |
5.33 |
5.17 |
5.19 |
1.2M |
| 2025-01-20 |
5.24 |
5.34 |
5.22 |
5.29 |
1.6M |
| 2025-01-17 |
5.32 |
5.32 |
5.20 |
5.22 |
1.1M |
| 2025-01-16 |
5.31 |
5.43 |
5.27 |
5.28 |
1.4M |
| 2025-01-15 |
5.32 |
5.37 |
5.24 |
5.33 |
1.4M |
| 2025-01-14 |
5.06 |
5.32 |
5.02 |
5.28 |
1.9M |
| 2025-01-13 |
4.92 |
5.05 |
4.82 |
5.01 |
1.5M |
| 2025-01-10 |
5.14 |
5.15 |
4.93 |
4.93 |
0.9M |
| 2025-01-09 |
5.01 |
5.15 |
4.92 |
5.09 |
1.3M |
| 2025-01-08 |
5.05 |
5.14 |
4.86 |
5.02 |
1.9M |
| 2025-01-07 |
5.00 |
5.11 |
4.95 |
5.10 |
1.2M |
| 2025-01-06 |
5.03 |
5.12 |
4.86 |
5.00 |
1.9M |
| 2025-01-03 |
5.30 |
5.40 |
5.02 |
5.02 |
2.7M |
| 2025-01-02 |
5.51 |
5.54 |
5.26 |
5.28 |
2.1M |