| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.60 |
10.78 |
10.57 |
10.78 |
525.5K |
| 09:35 |
10.77 |
10.79 |
10.75 |
10.79 |
257.0K |
| 09:40 |
10.80 |
10.80 |
10.72 |
10.76 |
160.9K |
| 09:45 |
10.77 |
10.79 |
10.76 |
10.76 |
218.9K |
| 09:50 |
10.75 |
10.75 |
10.72 |
10.74 |
117.6K |
| 09:55 |
10.75 |
10.77 |
10.73 |
10.76 |
43.4K |
| 10:00 |
10.76 |
10.77 |
10.71 |
10.72 |
129.2K |
| 10:05 |
10.71 |
10.72 |
10.68 |
10.70 |
160.4K |
| 10:10 |
10.70 |
10.71 |
10.68 |
10.71 |
134.9K |
| 10:15 |
10.71 |
10.74 |
10.71 |
10.73 |
193.4K |
| 10:20 |
10.72 |
10.73 |
10.68 |
10.71 |
122.8K |
| 10:25 |
10.71 |
10.73 |
10.71 |
10.72 |
39.5K |
| 10:30 |
10.71 |
10.75 |
10.71 |
10.75 |
185.3K |
| 10:35 |
10.75 |
10.75 |
10.73 |
10.74 |
55.3K |
| 10:40 |
10.73 |
10.75 |
10.72 |
10.75 |
67.6K |
| 10:45 |
10.74 |
10.76 |
10.74 |
10.75 |
58.6K |
| 10:50 |
10.76 |
10.78 |
10.75 |
10.76 |
149.8K |
| 10:55 |
10.76 |
10.77 |
10.74 |
10.76 |
51.9K |
| 11:00 |
10.76 |
10.77 |
10.75 |
10.75 |
60.9K |
| 11:05 |
10.75 |
10.76 |
10.73 |
10.75 |
17.2K |
| 11:10 |
10.75 |
10.76 |
10.74 |
10.75 |
47.1K |
| 11:15 |
10.74 |
10.78 |
10.74 |
10.78 |
97.9K |
| 11:20 |
10.78 |
10.79 |
10.75 |
10.76 |
79.6K |
| 11:25 |
10.76 |
10.76 |
10.75 |
10.75 |
23.6K |
| 13:00 |
10.75 |
10.76 |
10.74 |
10.75 |
65.1K |
| 13:05 |
10.74 |
10.75 |
10.68 |
10.71 |
296.0K |
| 13:10 |
10.71 |
10.72 |
10.69 |
10.69 |
82.6K |
| 13:15 |
10.69 |
10.72 |
10.69 |
10.71 |
99.0K |
| 13:20 |
10.71 |
10.72 |
10.68 |
10.70 |
193.7K |
| 13:25 |
10.71 |
10.71 |
10.69 |
10.71 |
85.3K |
| 13:30 |
10.71 |
10.73 |
10.70 |
10.71 |
70.5K |
| 13:35 |
10.72 |
10.72 |
10.69 |
10.69 |
119.9K |
| 13:40 |
10.70 |
10.70 |
10.69 |
10.70 |
28.7K |
| 13:45 |
10.70 |
10.77 |
10.70 |
10.76 |
201.4K |
| 13:50 |
10.77 |
10.77 |
10.76 |
10.77 |
49.1K |
| 13:55 |
10.78 |
10.79 |
10.75 |
10.76 |
89.1K |
| 14:00 |
10.76 |
10.79 |
10.76 |
10.78 |
76.7K |
| 14:05 |
10.77 |
10.77 |
10.76 |
10.76 |
14.7K |
| 14:10 |
10.75 |
10.76 |
10.73 |
10.74 |
54.2K |
| 14:15 |
10.75 |
10.78 |
10.75 |
10.78 |
61.0K |
| 14:20 |
10.77 |
10.80 |
10.76 |
10.79 |
145.1K |
| 14:25 |
10.79 |
10.80 |
10.78 |
10.79 |
77.9K |
| 14:30 |
10.78 |
10.81 |
10.78 |
10.80 |
115.7K |
| 14:35 |
10.80 |
10.80 |
10.77 |
10.79 |
85.1K |
| 14:40 |
10.79 |
10.80 |
10.77 |
10.79 |
80.1K |
| 14:45 |
10.80 |
10.83 |
10.80 |
10.83 |
190.7K |
| 14:50 |
10.83 |
10.83 |
10.80 |
10.82 |
208.6K |
| 14:55 |
10.82 |
10.82 |
10.81 |
10.81 |
140.4K |
| 15:40 |
10.82 |
10.82 |
10.82 |
10.82 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.43 |
10.51 |
10.25 |
10.45 |
6.0M |
| 2025-09-26 |
10.57 |
10.63 |
10.38 |
10.43 |
5.5M |
| 2025-09-25 |
10.83 |
10.98 |
10.58 |
10.60 |
5.9M |
| 2025-09-24 |
10.65 |
10.83 |
10.57 |
10.82 |
5.7M |
| 2025-09-23 |
10.82 |
10.90 |
10.39 |
10.65 |
8.1M |
| 2025-09-22 |
10.90 |
11.19 |
10.72 |
10.90 |
6.4M |
| 2025-09-19 |
10.94 |
11.00 |
10.70 |
10.83 |
6.0M |
| 2025-09-18 |
11.08 |
11.24 |
10.75 |
10.89 |
8.3M |
| 2025-09-17 |
11.34 |
11.38 |
11.06 |
11.14 |
9.0M |
| 2025-09-16 |
11.51 |
11.58 |
11.24 |
11.47 |
11.2M |
| 2025-09-15 |
11.33 |
11.99 |
11.17 |
11.59 |
17.2M |
| 2025-09-12 |
11.15 |
11.45 |
11.04 |
11.22 |
11.0M |
| 2025-09-11 |
10.84 |
11.29 |
10.56 |
11.21 |
12.0M |
| 2025-09-10 |
10.97 |
11.14 |
10.69 |
10.92 |
12.1M |
| 2025-09-09 |
11.66 |
11.66 |
10.81 |
10.98 |
18.3M |
| 2025-09-08 |
13.00 |
13.00 |
11.53 |
11.71 |
26.1M |
| 2025-09-05 |
12.98 |
13.05 |
12.36 |
13.04 |
8.7M |
| 2025-09-04 |
12.93 |
13.29 |
12.64 |
12.83 |
10.3M |
| 2025-09-03 |
13.52 |
14.15 |
12.81 |
12.94 |
13.6M |
| 2025-09-02 |
13.87 |
13.95 |
13.18 |
13.39 |
13.0M |
| 2025-09-01 |
12.18 |
13.95 |
12.15 |
13.82 |
26.3M |
| 2025-08-29 |
12.47 |
12.47 |
12.09 |
12.17 |
8.3M |
| 2025-08-28 |
12.53 |
12.88 |
11.82 |
12.47 |
11.7M |
| 2025-08-27 |
12.88 |
13.25 |
12.56 |
12.56 |
10.8M |
| 2025-08-26 |
13.06 |
13.06 |
12.78 |
12.83 |
8.6M |
| 2025-08-25 |
12.96 |
13.45 |
12.92 |
13.05 |
11.5M |
| 2025-08-22 |
13.18 |
13.25 |
12.77 |
12.90 |
10.9M |
| 2025-08-21 |
13.10 |
13.85 |
12.96 |
13.00 |
12.7M |
| 2025-08-20 |
13.43 |
13.46 |
12.96 |
13.15 |
8.7M |
| 2025-08-19 |
13.50 |
13.65 |
13.24 |
13.42 |
11.4M |
| 2025-08-18 |
13.09 |
13.68 |
12.92 |
13.57 |
15.4M |
| 2025-08-15 |
12.30 |
13.26 |
12.26 |
13.08 |
17.5M |
| 2025-08-14 |
12.79 |
12.83 |
12.24 |
12.29 |
10.6M |
| 2025-08-13 |
12.95 |
13.00 |
12.72 |
12.78 |
6.9M |
| 2025-08-12 |
13.26 |
13.38 |
12.72 |
12.91 |
10.4M |
| 2025-08-11 |
13.09 |
13.76 |
13.07 |
13.30 |
13.5M |
| 2025-08-08 |
12.79 |
12.98 |
12.57 |
12.89 |
10.0M |
| 2025-08-07 |
12.91 |
13.15 |
12.70 |
12.84 |
14.0M |
| 2025-08-06 |
12.59 |
13.49 |
12.51 |
13.00 |
18.3M |
| 2025-08-05 |
12.38 |
13.03 |
12.22 |
12.59 |
20.5M |
| 2025-08-04 |
11.13 |
12.39 |
10.98 |
12.37 |
22.1M |
| 2025-08-01 |
11.21 |
11.44 |
11.15 |
11.24 |
9.6M |
| 2025-07-31 |
11.42 |
11.57 |
11.16 |
11.23 |
12.5M |
| 2025-07-30 |
11.69 |
11.78 |
11.35 |
11.41 |
17.0M |
| 2025-07-29 |
11.78 |
11.87 |
11.41 |
11.59 |
18.9M |
| 2025-07-28 |
11.50 |
12.75 |
11.40 |
11.82 |
29.6M |
| 2025-07-25 |
11.28 |
12.21 |
11.14 |
11.32 |
28.5M |
| 2025-07-24 |
11.92 |
12.59 |
11.21 |
11.53 |
38.4M |
| 2025-07-23 |
10.78 |
11.41 |
10.61 |
11.36 |
23.5M |
| 2025-07-22 |
10.96 |
11.08 |
10.67 |
10.75 |
8.7M |
| 2025-07-21 |
10.89 |
11.10 |
10.62 |
10.96 |
12.3M |
| 2025-07-18 |
11.00 |
11.12 |
10.72 |
10.88 |
12.7M |
| 2025-07-17 |
11.10 |
11.37 |
10.90 |
11.04 |
21.3M |
| 2025-07-16 |
10.76 |
11.64 |
10.50 |
11.29 |
40.9M |
| 2025-07-15 |
10.80 |
10.95 |
10.42 |
10.59 |
39.3M |
| 2025-07-14 |
9.63 |
11.56 |
9.63 |
10.80 |
54.5M |
| 2025-07-11 |
9.64 |
9.66 |
9.51 |
9.63 |
3.5M |
| 2025-07-10 |
9.67 |
9.76 |
9.58 |
9.61 |
4.0M |
| 2025-07-09 |
9.77 |
9.86 |
9.66 |
9.69 |
6.9M |
| 2025-07-08 |
9.51 |
9.92 |
9.44 |
9.78 |
10.2M |
| 2025-07-07 |
9.45 |
9.53 |
9.36 |
9.40 |
3.9M |
| 2025-07-04 |
9.54 |
9.58 |
9.45 |
9.46 |
4.0M |
| 2025-07-03 |
9.53 |
9.63 |
9.42 |
9.59 |
4.0M |
| 2025-07-02 |
9.66 |
9.68 |
9.41 |
9.49 |
4.1M |
| 2025-07-01 |
9.57 |
9.63 |
9.50 |
9.60 |
5.2M |
| 2025-06-30 |
9.33 |
9.59 |
9.28 |
9.58 |
7.5M |
| 2025-06-27 |
9.29 |
9.39 |
9.21 |
9.32 |
3.6M |
| 2025-06-26 |
9.36 |
9.39 |
9.20 |
9.24 |
3.8M |
| 2025-06-25 |
9.42 |
9.45 |
9.20 |
9.36 |
4.7M |
| 2025-06-24 |
9.24 |
9.48 |
9.17 |
9.39 |
6.2M |
| 2025-06-23 |
8.86 |
9.23 |
8.66 |
9.16 |
5.5M |
| 2025-06-20 |
8.82 |
8.92 |
8.70 |
8.83 |
4.0M |
| 2025-06-19 |
9.09 |
9.10 |
8.77 |
8.81 |
4.3M |
| 2025-06-18 |
9.10 |
9.11 |
8.91 |
9.10 |
3.9M |
| 2025-06-17 |
9.32 |
9.45 |
9.04 |
9.15 |
6.5M |
| 2025-06-16 |
9.26 |
9.41 |
9.25 |
9.30 |
4.2M |
| 2025-06-13 |
9.75 |
9.86 |
9.28 |
9.31 |
8.6M |
| 2025-06-12 |
9.80 |
9.92 |
9.69 |
9.82 |
5.6M |
| 2025-06-11 |
9.70 |
10.00 |
9.62 |
9.85 |
9.4M |
| 2025-06-10 |
9.81 |
9.96 |
9.56 |
9.71 |
8.1M |
| 2025-06-09 |
9.53 |
9.94 |
9.46 |
9.83 |
11.9M |
| 2025-06-06 |
9.98 |
9.99 |
9.41 |
9.54 |
14.9M |
| 2025-06-05 |
9.52 |
10.15 |
9.43 |
9.99 |
19.0M |
| 2025-06-04 |
9.53 |
9.65 |
9.46 |
9.52 |
5.5M |
| 2025-06-03 |
9.30 |
9.60 |
9.30 |
9.57 |
6.2M |
| 2025-05-30 |
9.53 |
9.60 |
9.33 |
9.37 |
6.7M |
| 2025-05-29 |
9.21 |
9.58 |
9.16 |
9.53 |
9.0M |
| 2025-05-28 |
9.35 |
9.56 |
9.20 |
9.22 |
6.2M |
| 2025-05-27 |
9.29 |
9.44 |
9.21 |
9.41 |
6.5M |
| 2025-05-26 |
9.41 |
9.64 |
9.20 |
9.30 |
9.4M |
| 2025-05-23 |
9.26 |
9.68 |
9.26 |
9.37 |
12.7M |
| 2025-05-22 |
9.47 |
9.70 |
9.24 |
9.26 |
7.0M |
| 2025-05-21 |
9.51 |
9.68 |
9.38 |
9.59 |
10.7M |
| 2025-05-20 |
9.21 |
9.63 |
9.13 |
9.52 |
11.9M |
| 2025-05-19 |
9.18 |
9.29 |
9.00 |
9.22 |
8.0M |
| 2025-05-16 |
9.20 |
9.38 |
9.12 |
9.30 |
7.2M |
| 2025-05-15 |
9.25 |
9.29 |
9.04 |
9.11 |
6.9M |
| 2025-05-14 |
9.29 |
9.35 |
9.10 |
9.23 |
9.5M |
| 2025-05-13 |
9.81 |
9.90 |
9.26 |
9.39 |
17.7M |
| 2025-05-12 |
9.60 |
10.10 |
9.59 |
9.98 |
26.4M |
| 2025-05-09 |
9.37 |
9.85 |
9.06 |
9.57 |
17.5M |
| 2025-05-08 |
9.26 |
9.43 |
9.14 |
9.37 |
12.5M |
| 2025-05-07 |
9.30 |
10.15 |
9.22 |
9.44 |
16.0M |
| 2025-05-06 |
9.00 |
9.64 |
8.91 |
9.18 |
10.9M |
| 2025-04-30 |
8.56 |
9.16 |
8.55 |
8.82 |
8.4M |
| 2025-04-29 |
8.69 |
8.92 |
8.57 |
8.57 |
7.2M |
| 2025-04-28 |
8.75 |
9.29 |
8.60 |
8.81 |
13.1M |
| 2025-04-25 |
8.69 |
8.79 |
8.20 |
8.26 |
8.0M |
| 2025-04-24 |
8.85 |
8.93 |
8.61 |
8.73 |
4.8M |
| 2025-04-23 |
8.87 |
8.98 |
8.75 |
8.89 |
7.0M |
| 2025-04-22 |
8.51 |
9.04 |
8.51 |
8.97 |
9.9M |
| 2025-04-21 |
8.18 |
8.56 |
8.17 |
8.55 |
5.3M |
| 2025-04-18 |
8.34 |
8.42 |
8.11 |
8.23 |
3.6M |
| 2025-04-17 |
8.39 |
8.48 |
8.30 |
8.35 |
3.3M |
| 2025-04-16 |
8.55 |
8.69 |
8.20 |
8.36 |
5.4M |
| 2025-04-15 |
8.46 |
8.65 |
8.41 |
8.61 |
6.0M |
| 2025-04-14 |
8.34 |
8.62 |
8.26 |
8.49 |
6.1M |
| 2025-04-11 |
8.00 |
8.36 |
7.90 |
8.23 |
6.6M |
| 2025-04-10 |
7.82 |
8.16 |
7.82 |
7.99 |
6.5M |
| 2025-04-09 |
7.54 |
7.81 |
6.90 |
7.78 |
9.2M |
| 2025-04-08 |
7.40 |
7.94 |
7.40 |
7.67 |
8.1M |
| 2025-04-07 |
8.48 |
8.70 |
7.34 |
7.34 |
9.9M |
| 2025-04-03 |
8.95 |
9.36 |
8.95 |
9.18 |
6.8M |
| 2025-04-02 |
9.08 |
9.17 |
9.00 |
9.04 |
4.1M |
| 2025-04-01 |
8.78 |
9.28 |
8.78 |
9.11 |
8.9M |
| 2025-03-31 |
8.95 |
8.95 |
8.64 |
8.79 |
5.6M |
| 2025-03-28 |
9.09 |
9.24 |
8.88 |
8.88 |
8.4M |
| 2025-03-27 |
9.12 |
9.35 |
9.01 |
9.13 |
8.3M |
| 2025-03-26 |
8.86 |
9.22 |
8.78 |
9.11 |
9.2M |
| 2025-03-25 |
8.95 |
9.06 |
8.75 |
8.84 |
7.0M |
| 2025-03-24 |
9.08 |
9.23 |
8.82 |
8.99 |
10.0M |
| 2025-03-21 |
9.22 |
9.40 |
9.05 |
9.20 |
13.9M |
| 2025-03-20 |
9.70 |
9.80 |
9.31 |
9.31 |
28.3M |
| 2025-03-19 |
9.80 |
10.87 |
9.80 |
10.30 |
25.4M |
| 2025-03-18 |
9.44 |
9.98 |
9.35 |
9.84 |
18.1M |
| 2025-03-17 |
9.40 |
9.85 |
9.30 |
9.45 |
18.6M |
| 2025-03-14 |
9.14 |
9.55 |
8.98 |
9.49 |
21.0M |
| 2025-03-13 |
8.76 |
9.61 |
8.71 |
9.02 |
18.6M |
| 2025-03-12 |
8.77 |
8.80 |
8.66 |
8.67 |
3.9M |
| 2025-03-11 |
8.69 |
8.76 |
8.58 |
8.76 |
3.7M |
| 2025-03-10 |
8.71 |
8.95 |
8.69 |
8.78 |
5.0M |
| 2025-03-07 |
8.80 |
8.82 |
8.60 |
8.66 |
4.3M |
| 2025-03-06 |
8.62 |
8.83 |
8.54 |
8.79 |
5.6M |
| 2025-03-05 |
8.88 |
9.15 |
8.49 |
8.60 |
7.9M |
| 2025-03-04 |
8.51 |
8.84 |
8.41 |
8.75 |
5.9M |
| 2025-03-03 |
8.35 |
8.73 |
8.31 |
8.54 |
6.1M |
| 2025-02-28 |
8.58 |
8.68 |
8.30 |
8.32 |
4.9M |
| 2025-02-27 |
8.68 |
8.68 |
8.46 |
8.60 |
4.3M |
| 2025-02-26 |
8.65 |
8.70 |
8.54 |
8.64 |
4.4M |
| 2025-02-25 |
8.61 |
8.77 |
8.56 |
8.65 |
4.0M |
| 2025-02-24 |
8.85 |
8.86 |
8.61 |
8.69 |
5.7M |
| 2025-02-21 |
8.90 |
8.95 |
8.64 |
8.79 |
3.8M |
| 2025-02-20 |
8.70 |
8.99 |
8.68 |
8.86 |
3.6M |
| 2025-02-19 |
8.51 |
8.72 |
8.51 |
8.71 |
3.3M |
| 2025-02-18 |
8.92 |
8.92 |
8.51 |
8.57 |
4.9M |
| 2025-02-17 |
8.94 |
9.09 |
8.83 |
8.90 |
5.7M |
| 2025-02-14 |
8.65 |
8.94 |
8.63 |
8.86 |
5.3M |
| 2025-02-13 |
8.75 |
8.75 |
8.62 |
8.67 |
3.0M |
| 2025-02-12 |
8.72 |
8.76 |
8.63 |
8.71 |
3.8M |
| 2025-02-11 |
8.83 |
8.86 |
8.63 |
8.72 |
4.1M |
| 2025-02-10 |
8.68 |
8.84 |
8.60 |
8.83 |
5.5M |
| 2025-02-07 |
8.57 |
8.74 |
8.51 |
8.62 |
5.3M |
| 2025-02-06 |
8.46 |
8.59 |
8.35 |
8.56 |
4.3M |
| 2025-02-05 |
8.27 |
8.55 |
8.21 |
8.51 |
5.2M |
| 2025-01-27 |
8.30 |
8.44 |
8.15 |
8.15 |
3.5M |
| 2025-01-24 |
8.21 |
8.38 |
8.11 |
8.31 |
5.8M |
| 2025-01-23 |
8.20 |
8.31 |
8.05 |
8.05 |
4.1M |
| 2025-01-22 |
8.20 |
8.32 |
8.10 |
8.13 |
3.1M |
| 2025-01-21 |
8.37 |
8.51 |
8.15 |
8.21 |
4.7M |
| 2025-01-20 |
8.46 |
8.60 |
8.25 |
8.44 |
7.2M |
| 2025-01-17 |
8.45 |
8.49 |
8.22 |
8.31 |
5.6M |
| 2025-01-16 |
8.32 |
8.62 |
8.26 |
8.53 |
7.8M |
| 2025-01-15 |
8.30 |
8.44 |
8.14 |
8.26 |
4.5M |
| 2025-01-14 |
7.81 |
8.41 |
7.81 |
8.30 |
6.0M |
| 2025-01-13 |
7.76 |
7.85 |
7.47 |
7.85 |
4.0M |
| 2025-01-10 |
8.29 |
8.31 |
7.78 |
7.78 |
6.0M |
| 2025-01-09 |
8.22 |
8.57 |
8.10 |
8.28 |
5.1M |
| 2025-01-08 |
8.25 |
8.54 |
8.05 |
8.25 |
5.1M |
| 2025-01-07 |
8.21 |
8.33 |
8.03 |
8.31 |
4.4M |
| 2025-01-06 |
8.08 |
8.35 |
7.72 |
8.21 |
5.9M |
| 2025-01-03 |
8.41 |
8.48 |
7.97 |
7.99 |
5.2M |
| 2025-01-02 |
8.58 |
8.74 |
8.25 |
8.45 |
4.6M |