| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.87 |
12.03 |
11.82 |
12.01 |
4,538.7K |
| 09:35 |
12.02 |
12.13 |
11.99 |
12.07 |
2,761.0K |
| 09:40 |
12.07 |
12.07 |
11.98 |
12.00 |
1,349.2K |
| 09:45 |
11.98 |
11.98 |
11.89 |
11.92 |
1,974.8K |
| 09:50 |
11.92 |
11.92 |
11.76 |
11.78 |
4,945.1K |
| 09:55 |
11.78 |
11.91 |
11.71 |
11.88 |
3,306.8K |
| 10:00 |
11.88 |
11.88 |
11.75 |
11.78 |
1,678.5K |
| 10:05 |
11.78 |
12.04 |
11.77 |
11.97 |
2,787.3K |
| 10:10 |
11.96 |
11.97 |
11.92 |
11.96 |
779.3K |
| 10:15 |
11.96 |
11.99 |
11.91 |
11.93 |
629.9K |
| 10:20 |
11.93 |
12.03 |
11.90 |
12.02 |
1,742.5K |
| 10:25 |
12.02 |
12.07 |
11.95 |
11.95 |
2,147.6K |
| 10:30 |
11.96 |
12.00 |
11.94 |
11.95 |
478.4K |
| 10:35 |
11.95 |
11.95 |
11.89 |
11.91 |
782.4K |
| 10:40 |
11.91 |
11.91 |
11.87 |
11.88 |
397.7K |
| 10:45 |
11.88 |
11.93 |
11.87 |
11.92 |
439.9K |
| 10:50 |
11.93 |
11.93 |
11.88 |
11.88 |
461.9K |
| 10:55 |
11.88 |
11.90 |
11.88 |
11.90 |
273.2K |
| 11:00 |
11.90 |
11.95 |
11.89 |
11.95 |
520.6K |
| 11:05 |
11.95 |
11.96 |
11.90 |
11.91 |
300.5K |
| 11:10 |
11.90 |
11.91 |
11.88 |
11.89 |
451.7K |
| 11:15 |
11.88 |
11.89 |
11.83 |
11.84 |
978.6K |
| 11:20 |
11.84 |
11.85 |
11.81 |
11.81 |
604.1K |
| 11:25 |
11.82 |
11.85 |
11.81 |
11.85 |
287.5K |
| 13:00 |
11.84 |
11.85 |
11.81 |
11.82 |
756.5K |
| 13:05 |
11.83 |
11.83 |
11.77 |
11.79 |
881.6K |
| 13:10 |
11.78 |
11.82 |
11.77 |
11.78 |
524.8K |
| 13:15 |
11.78 |
11.81 |
11.78 |
11.81 |
575.9K |
| 13:20 |
11.81 |
11.82 |
11.80 |
11.82 |
554.9K |
| 13:25 |
11.80 |
11.83 |
11.80 |
11.81 |
198.3K |
| 13:30 |
11.81 |
11.82 |
11.77 |
11.80 |
485.2K |
| 13:35 |
11.79 |
11.79 |
11.75 |
11.75 |
999.5K |
| 13:40 |
11.74 |
11.76 |
11.72 |
11.76 |
724.0K |
| 13:45 |
11.75 |
11.79 |
11.75 |
11.79 |
594.2K |
| 13:50 |
11.79 |
11.81 |
11.74 |
11.74 |
494.5K |
| 13:55 |
11.74 |
11.75 |
11.68 |
11.68 |
2,108.2K |
| 14:00 |
11.69 |
11.74 |
11.68 |
11.72 |
590.8K |
| 14:05 |
11.73 |
11.73 |
11.69 |
11.70 |
597.2K |
| 14:10 |
11.70 |
11.71 |
11.61 |
11.61 |
1,759.3K |
| 14:15 |
11.61 |
11.67 |
11.61 |
11.66 |
1,415.0K |
| 14:20 |
11.67 |
11.69 |
11.64 |
11.64 |
663.2K |
| 14:25 |
11.65 |
11.65 |
11.60 |
11.62 |
1,921.9K |
| 14:30 |
11.62 |
11.63 |
11.56 |
11.59 |
1,645.0K |
| 14:35 |
11.59 |
11.62 |
11.57 |
11.60 |
1,617.2K |
| 14:40 |
11.59 |
11.61 |
11.55 |
11.59 |
1,823.7K |
| 14:45 |
11.59 |
11.61 |
11.57 |
11.59 |
2,274.6K |
| 14:50 |
11.60 |
11.60 |
11.49 |
11.51 |
3,232.1K |
| 14:55 |
11.51 |
11.51 |
11.46 |
11.47 |
1,812.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.91 |
12.14 |
11.46 |
11.48 |
64.5M |
| 2025-09-25 |
12.05 |
12.20 |
11.89 |
12.04 |
60.5M |
| 2025-09-24 |
11.76 |
12.22 |
11.65 |
12.12 |
92.6M |
| 2025-09-23 |
11.43 |
11.94 |
10.88 |
11.94 |
109.6M |
| 2025-09-22 |
11.80 |
11.85 |
11.26 |
11.44 |
87.1M |
| 2025-09-19 |
11.66 |
12.43 |
11.60 |
11.80 |
108.9M |
| 2025-09-18 |
11.44 |
11.96 |
11.19 |
11.41 |
111.2M |
| 2025-09-17 |
11.13 |
11.42 |
11.11 |
11.39 |
71.0M |
| 2025-09-16 |
10.90 |
11.80 |
10.82 |
11.34 |
107.4M |
| 2025-09-15 |
10.92 |
11.12 |
10.59 |
10.89 |
96.1M |
| 2025-09-12 |
10.52 |
10.88 |
10.22 |
10.74 |
109.8M |
| 2025-09-11 |
10.02 |
10.32 |
9.83 |
10.24 |
54.4M |
| 2025-09-10 |
10.30 |
10.53 |
9.87 |
10.03 |
71.7M |
| 2025-09-09 |
10.50 |
10.68 |
10.21 |
10.30 |
71.7M |
| 2025-09-08 |
10.40 |
10.56 |
10.20 |
10.47 |
65.1M |
| 2025-09-05 |
9.27 |
10.61 |
9.22 |
10.55 |
142.5M |
| 2025-09-04 |
9.81 |
10.02 |
9.06 |
9.24 |
88.6M |
| 2025-09-03 |
9.89 |
10.25 |
9.66 |
9.88 |
92.8M |
| 2025-09-02 |
10.10 |
10.24 |
9.64 |
9.80 |
77.6M |
| 2025-09-01 |
9.88 |
10.27 |
9.81 |
10.09 |
90.2M |
| 2025-08-29 |
9.79 |
9.99 |
9.55 |
9.79 |
94.7M |
| 2025-08-28 |
9.18 |
9.92 |
9.13 |
9.88 |
97.5M |
| 2025-08-27 |
9.63 |
9.65 |
9.08 |
9.13 |
76.5M |
| 2025-08-26 |
9.48 |
9.68 |
9.41 |
9.57 |
67.7M |
| 2025-08-25 |
9.40 |
9.54 |
9.23 |
9.48 |
67.7M |
| 2025-08-22 |
9.25 |
9.38 |
9.18 |
9.36 |
46.2M |
| 2025-08-21 |
9.52 |
9.59 |
9.20 |
9.26 |
55.0M |
| 2025-08-20 |
9.16 |
9.45 |
9.05 |
9.42 |
75.9M |
| 2025-08-19 |
9.11 |
9.55 |
9.07 |
9.12 |
66.7M |
| 2025-08-18 |
8.95 |
9.15 |
8.91 |
9.05 |
52.6M |
| 2025-08-15 |
8.76 |
9.01 |
8.72 |
8.91 |
38.8M |
| 2025-08-14 |
9.08 |
9.11 |
8.68 |
8.74 |
54.2M |
| 2025-08-13 |
9.03 |
9.15 |
8.95 |
9.06 |
45.5M |
| 2025-08-12 |
9.11 |
9.14 |
8.95 |
9.00 |
39.9M |
| 2025-08-11 |
8.92 |
9.15 |
8.91 |
9.07 |
45.8M |
| 2025-08-08 |
8.89 |
9.09 |
8.77 |
8.91 |
46.6M |
| 2025-08-07 |
8.81 |
9.01 |
8.76 |
8.89 |
67.1M |
| 2025-08-06 |
8.51 |
8.99 |
8.46 |
8.81 |
73.7M |
| 2025-08-05 |
8.45 |
8.58 |
8.43 |
8.53 |
29.4M |
| 2025-08-04 |
8.31 |
8.49 |
8.20 |
8.44 |
35.7M |
| 2025-08-01 |
8.38 |
8.54 |
8.28 |
8.41 |
39.3M |
| 2025-07-31 |
8.40 |
8.54 |
8.31 |
8.36 |
36.4M |
| 2025-07-30 |
8.53 |
8.58 |
8.38 |
8.41 |
36.5M |
| 2025-07-29 |
8.63 |
8.67 |
8.45 |
8.55 |
42.8M |
| 2025-07-28 |
8.27 |
8.87 |
8.26 |
8.69 |
100.9M |
| 2025-07-25 |
8.15 |
8.30 |
8.12 |
8.27 |
31.7M |
| 2025-07-24 |
8.08 |
8.22 |
8.08 |
8.16 |
22.0M |
| 2025-07-23 |
8.15 |
8.22 |
8.04 |
8.10 |
32.1M |
| 2025-07-22 |
8.35 |
8.41 |
8.08 |
8.11 |
53.0M |
| 2025-07-21 |
8.36 |
8.45 |
8.24 |
8.41 |
42.0M |
| 2025-07-18 |
8.51 |
8.54 |
8.23 |
8.31 |
52.5M |
| 2025-07-17 |
8.33 |
8.49 |
8.25 |
8.47 |
53.7M |
| 2025-07-16 |
8.25 |
8.44 |
8.15 |
8.33 |
54.5M |
| 2025-07-15 |
8.12 |
8.32 |
8.06 |
8.22 |
51.1M |
| 2025-07-14 |
8.11 |
8.20 |
8.03 |
8.16 |
30.6M |
| 2025-07-11 |
8.05 |
8.24 |
7.97 |
8.15 |
57.6M |
| 2025-07-10 |
8.12 |
8.23 |
7.98 |
8.03 |
47.1M |
| 2025-07-09 |
8.10 |
8.34 |
7.91 |
8.13 |
87.9M |
| 2025-07-08 |
8.10 |
8.22 |
8.03 |
8.09 |
53.4M |
| 2025-07-07 |
8.08 |
8.22 |
8.01 |
8.06 |
64.0M |
| 2025-07-04 |
7.85 |
8.24 |
7.80 |
8.09 |
114.9M |
| 2025-07-03 |
7.48 |
7.94 |
7.45 |
7.89 |
90.1M |
| 2025-07-02 |
7.62 |
7.62 |
7.43 |
7.48 |
38.7M |
| 2025-07-01 |
7.65 |
7.73 |
7.57 |
7.62 |
43.6M |
| 2025-06-30 |
7.79 |
7.81 |
7.60 |
7.68 |
56.2M |
| 2025-06-27 |
7.58 |
7.75 |
7.46 |
7.73 |
87.5M |
| 2025-06-26 |
7.47 |
7.68 |
7.41 |
7.42 |
62.1M |
| 2025-06-25 |
7.45 |
7.57 |
7.39 |
7.47 |
66.3M |
| 2025-06-24 |
7.30 |
7.45 |
7.25 |
7.45 |
70.0M |
| 2025-06-23 |
6.89 |
7.30 |
6.81 |
7.29 |
69.6M |
| 2025-06-20 |
7.19 |
7.24 |
6.96 |
6.96 |
53.1M |
| 2025-06-19 |
7.02 |
7.39 |
6.95 |
7.24 |
93.1M |
| 2025-06-18 |
6.85 |
7.25 |
6.85 |
7.10 |
69.1M |
| 2025-06-17 |
6.77 |
6.90 |
6.73 |
6.80 |
18.0M |
| 2025-06-16 |
6.67 |
6.79 |
6.67 |
6.77 |
11.2M |
| 2025-06-13 |
6.85 |
6.89 |
6.70 |
6.73 |
23.1M |
| 2025-06-12 |
6.88 |
6.97 |
6.84 |
6.91 |
17.1M |
| 2025-06-11 |
6.88 |
6.96 |
6.84 |
6.89 |
16.5M |
| 2025-06-10 |
6.98 |
7.01 |
6.74 |
6.85 |
24.1M |
| 2025-06-09 |
6.89 |
7.06 |
6.89 |
6.99 |
19.7M |
| 2025-06-06 |
6.95 |
6.95 |
6.87 |
6.91 |
15.2M |
| 2025-06-05 |
6.91 |
6.97 |
6.85 |
6.95 |
17.1M |
| 2025-06-04 |
6.85 |
6.93 |
6.84 |
6.89 |
12.1M |
| 2025-06-03 |
6.85 |
6.91 |
6.80 |
6.86 |
13.2M |
| 2025-05-30 |
7.02 |
7.05 |
6.86 |
6.87 |
21.7M |
| 2025-05-29 |
6.89 |
7.08 |
6.89 |
7.06 |
25.8M |
| 2025-05-28 |
6.97 |
7.01 |
6.84 |
6.89 |
16.2M |
| 2025-05-27 |
7.02 |
7.06 |
6.93 |
6.95 |
18.2M |
| 2025-05-26 |
6.98 |
7.10 |
6.94 |
7.05 |
17.4M |
| 2025-05-23 |
7.06 |
7.15 |
6.98 |
6.98 |
19.7M |
| 2025-05-22 |
7.17 |
7.24 |
7.07 |
7.09 |
18.1M |
| 2025-05-21 |
7.30 |
7.33 |
7.18 |
7.20 |
23.3M |
| 2025-05-20 |
7.12 |
7.38 |
7.07 |
7.34 |
43.0M |
| 2025-05-19 |
7.09 |
7.14 |
6.97 |
7.13 |
20.1M |
| 2025-05-16 |
7.10 |
7.16 |
7.06 |
7.07 |
22.2M |
| 2025-05-15 |
7.27 |
7.40 |
7.11 |
7.12 |
44.1M |
| 2025-05-14 |
7.14 |
7.22 |
7.08 |
7.19 |
18.7M |
| 2025-05-13 |
7.36 |
7.37 |
7.14 |
7.17 |
22.4M |
| 2025-05-12 |
7.20 |
7.24 |
7.17 |
7.22 |
21.5M |
| 2025-05-09 |
7.23 |
7.25 |
7.07 |
7.10 |
22.2M |
| 2025-05-08 |
7.11 |
7.30 |
7.10 |
7.26 |
31.4M |
| 2025-05-07 |
7.22 |
7.29 |
7.06 |
7.15 |
30.4M |
| 2025-05-06 |
7.00 |
7.14 |
6.96 |
7.14 |
25.8M |
| 2025-04-30 |
6.77 |
6.94 |
6.77 |
6.92 |
20.0M |
| 2025-04-29 |
6.74 |
6.85 |
6.69 |
6.76 |
16.4M |
| 2025-04-28 |
6.83 |
6.87 |
6.70 |
6.75 |
15.7M |
| 2025-04-25 |
6.81 |
6.94 |
6.77 |
6.84 |
16.7M |
| 2025-04-24 |
6.93 |
6.95 |
6.74 |
6.78 |
22.4M |
| 2025-04-23 |
6.92 |
7.02 |
6.91 |
6.95 |
23.4M |
| 2025-04-22 |
6.94 |
6.94 |
6.82 |
6.86 |
16.5M |
| 2025-04-21 |
6.82 |
6.94 |
6.78 |
6.94 |
15.8M |
| 2025-04-18 |
6.73 |
6.88 |
6.73 |
6.82 |
16.6M |
| 2025-04-17 |
6.71 |
6.89 |
6.71 |
6.76 |
18.4M |
| 2025-04-16 |
6.87 |
6.96 |
6.67 |
6.78 |
22.0M |
| 2025-04-15 |
6.99 |
7.03 |
6.84 |
6.93 |
23.3M |
| 2025-04-14 |
7.20 |
7.23 |
6.94 |
6.99 |
46.9M |
| 2025-04-11 |
6.48 |
7.03 |
6.45 |
6.85 |
57.3M |
| 2025-04-10 |
6.65 |
6.86 |
6.61 |
6.61 |
51.3M |
| 2025-04-09 |
6.01 |
6.52 |
5.64 |
6.48 |
60.8M |
| 2025-04-08 |
6.30 |
6.55 |
6.12 |
6.30 |
48.3M |
| 2025-04-07 |
7.10 |
7.20 |
6.22 |
6.22 |
62.8M |
| 2025-04-03 |
7.80 |
7.92 |
7.76 |
7.77 |
18.3M |
| 2025-04-02 |
7.85 |
8.04 |
7.85 |
7.90 |
17.7M |
| 2025-04-01 |
7.85 |
7.95 |
7.83 |
7.88 |
16.5M |
| 2025-03-31 |
7.87 |
7.91 |
7.73 |
7.85 |
23.6M |
| 2025-03-28 |
7.92 |
8.14 |
7.90 |
7.99 |
40.3M |
| 2025-03-27 |
7.81 |
7.96 |
7.66 |
7.91 |
31.3M |
| 2025-03-26 |
7.86 |
7.96 |
7.84 |
7.87 |
20.1M |
| 2025-03-25 |
7.99 |
8.01 |
7.82 |
7.86 |
24.1M |
| 2025-03-24 |
8.05 |
8.12 |
7.74 |
7.97 |
38.5M |
| 2025-03-21 |
8.31 |
8.38 |
8.01 |
8.07 |
51.2M |
| 2025-03-20 |
8.37 |
8.45 |
8.33 |
8.36 |
28.9M |
| 2025-03-19 |
8.48 |
8.48 |
8.32 |
8.39 |
45.2M |
| 2025-03-18 |
8.59 |
8.66 |
8.47 |
8.51 |
43.5M |
| 2025-03-17 |
8.61 |
8.77 |
8.55 |
8.57 |
48.2M |
| 2025-03-14 |
8.46 |
8.62 |
8.34 |
8.61 |
57.2M |
| 2025-03-13 |
8.81 |
8.87 |
8.37 |
8.51 |
104.9M |
| 2025-03-12 |
8.69 |
9.30 |
8.69 |
8.89 |
171.6M |
| 2025-03-11 |
8.27 |
8.60 |
8.24 |
8.46 |
44.7M |
| 2025-03-10 |
8.55 |
8.64 |
8.41 |
8.47 |
50.3M |
| 2025-03-07 |
8.90 |
8.93 |
8.52 |
8.55 |
106.8M |
| 2025-03-06 |
8.90 |
9.12 |
8.82 |
9.01 |
119.2M |
| 2025-03-05 |
8.90 |
9.05 |
8.63 |
8.86 |
85.1M |
| 2025-03-04 |
8.84 |
9.15 |
8.76 |
8.94 |
112.5M |
| 2025-03-03 |
8.40 |
8.99 |
8.14 |
8.93 |
122.7M |
| 2025-02-28 |
8.72 |
9.07 |
8.50 |
8.52 |
147.4M |
| 2025-02-27 |
8.80 |
8.88 |
8.40 |
8.64 |
77.6M |
| 2025-02-26 |
8.67 |
8.88 |
8.56 |
8.82 |
86.9M |
| 2025-02-25 |
8.55 |
8.87 |
8.51 |
8.70 |
65.1M |
| 2025-02-24 |
8.76 |
8.88 |
8.67 |
8.77 |
79.3M |
| 2025-02-21 |
8.80 |
8.97 |
8.61 |
8.86 |
111.4M |
| 2025-02-20 |
8.59 |
8.92 |
8.56 |
8.75 |
133.4M |
| 2025-02-19 |
7.95 |
8.58 |
7.94 |
8.55 |
105.5M |
| 2025-02-18 |
8.30 |
8.38 |
7.92 |
7.95 |
64.6M |
| 2025-02-17 |
8.38 |
8.49 |
8.28 |
8.38 |
48.6M |
| 2025-02-14 |
8.38 |
8.47 |
8.28 |
8.37 |
48.9M |
| 2025-02-13 |
8.63 |
8.64 |
8.38 |
8.39 |
68.5M |
| 2025-02-12 |
8.52 |
8.70 |
8.48 |
8.70 |
86.8M |
| 2025-02-11 |
8.50 |
8.64 |
8.32 |
8.51 |
70.5M |
| 2025-02-10 |
8.43 |
8.54 |
8.34 |
8.52 |
67.8M |
| 2025-02-07 |
8.40 |
8.67 |
8.31 |
8.46 |
106.5M |
| 2025-02-06 |
7.80 |
8.30 |
7.75 |
8.27 |
78.1M |
| 2025-02-05 |
7.74 |
7.92 |
7.73 |
7.84 |
34.5M |
| 2025-01-27 |
7.87 |
7.95 |
7.67 |
7.69 |
35.3M |
| 2025-01-24 |
7.58 |
7.92 |
7.54 |
7.83 |
55.0M |
| 2025-01-23 |
7.74 |
7.95 |
7.62 |
7.65 |
60.0M |
| 2025-01-22 |
7.55 |
7.74 |
7.51 |
7.58 |
35.3M |
| 2025-01-21 |
7.78 |
7.85 |
7.46 |
7.64 |
52.1M |
| 2025-01-20 |
7.83 |
7.92 |
7.72 |
7.75 |
43.9M |
| 2025-01-17 |
7.86 |
7.91 |
7.67 |
7.71 |
59.3M |
| 2025-01-16 |
7.85 |
8.26 |
7.80 |
7.92 |
72.3M |
| 2025-01-15 |
8.00 |
8.01 |
7.74 |
7.78 |
68.5M |
| 2025-01-14 |
7.40 |
7.98 |
7.40 |
7.95 |
101.1M |
| 2025-01-13 |
7.58 |
7.85 |
7.20 |
7.32 |
100.6M |
| 2025-01-10 |
9.15 |
9.21 |
7.95 |
7.96 |
158.4M |
| 2025-01-09 |
8.78 |
9.30 |
8.61 |
9.29 |
159.9M |
| 2025-01-08 |
9.00 |
9.15 |
8.70 |
8.90 |
132.9M |
| 2025-01-07 |
8.31 |
9.10 |
7.95 |
9.10 |
164.7M |
| 2025-01-06 |
8.34 |
9.30 |
8.23 |
8.58 |
176.0M |
| 2025-01-03 |
8.07 |
8.86 |
7.82 |
8.54 |
143.6M |
| 2025-01-02 |
8.00 |
8.30 |
7.70 |
8.09 |
70.1M |