| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
12.62 |
13.17 |
12.48 |
12.97 |
1,678.2K |
| 09:35 |
13.05 |
13.15 |
12.90 |
12.92 |
724.7K |
| 09:40 |
12.92 |
12.92 |
12.74 |
12.74 |
432.8K |
| 09:45 |
12.73 |
12.75 |
12.62 |
12.65 |
360.2K |
| 09:50 |
12.64 |
12.70 |
12.61 |
12.62 |
176.1K |
| 09:55 |
12.62 |
12.66 |
12.57 |
12.66 |
243.2K |
| 10:00 |
12.65 |
12.72 |
12.61 |
12.71 |
133.6K |
| 10:05 |
12.70 |
12.77 |
12.67 |
12.75 |
106.7K |
| 10:10 |
12.74 |
12.77 |
12.73 |
12.75 |
80.3K |
| 10:15 |
12.74 |
12.77 |
12.73 |
12.75 |
141.6K |
| 10:20 |
12.74 |
12.75 |
12.66 |
12.69 |
160.9K |
| 10:25 |
12.65 |
12.74 |
12.65 |
12.68 |
76.5K |
| 10:30 |
12.68 |
12.69 |
12.66 |
12.67 |
59.1K |
| 10:35 |
12.66 |
12.70 |
12.60 |
12.68 |
112.1K |
| 10:40 |
12.68 |
12.78 |
12.67 |
12.78 |
173.6K |
| 10:45 |
12.78 |
12.82 |
12.74 |
12.74 |
128.2K |
| 10:50 |
12.75 |
12.79 |
12.70 |
12.70 |
24.9K |
| 10:55 |
12.73 |
12.74 |
12.70 |
12.72 |
30.6K |
| 11:00 |
12.73 |
12.76 |
12.73 |
12.76 |
43.4K |
| 11:05 |
12.75 |
12.76 |
12.74 |
12.74 |
40.2K |
| 11:10 |
12.75 |
12.77 |
12.67 |
12.69 |
49.9K |
| 11:15 |
12.68 |
12.69 |
12.61 |
12.62 |
76.5K |
| 11:20 |
12.61 |
12.66 |
12.61 |
12.63 |
84.0K |
| 11:25 |
12.62 |
12.63 |
12.60 |
12.60 |
67.1K |
| 13:00 |
12.60 |
12.64 |
12.59 |
12.60 |
141.8K |
| 13:05 |
12.60 |
12.63 |
12.60 |
12.63 |
50.0K |
| 13:10 |
12.63 |
12.64 |
12.56 |
12.56 |
140.2K |
| 13:15 |
12.55 |
12.60 |
12.54 |
12.54 |
99.3K |
| 13:20 |
12.54 |
12.58 |
12.53 |
12.54 |
46.7K |
| 13:25 |
12.53 |
12.55 |
12.52 |
12.53 |
70.5K |
| 13:30 |
12.52 |
12.55 |
12.51 |
12.54 |
75.3K |
| 13:35 |
12.54 |
12.54 |
12.50 |
12.53 |
109.9K |
| 13:40 |
12.52 |
12.52 |
12.47 |
12.48 |
120.5K |
| 13:45 |
12.48 |
12.54 |
12.48 |
12.54 |
146.8K |
| 13:50 |
12.54 |
12.58 |
12.52 |
12.56 |
159.0K |
| 13:55 |
12.56 |
12.56 |
12.53 |
12.54 |
50.3K |
| 14:00 |
12.54 |
12.55 |
12.52 |
12.54 |
81.7K |
| 14:05 |
12.55 |
12.55 |
12.52 |
12.54 |
33.3K |
| 14:10 |
12.53 |
12.53 |
12.46 |
12.46 |
113.3K |
| 14:15 |
12.46 |
12.51 |
12.46 |
12.48 |
60.7K |
| 14:20 |
12.49 |
12.53 |
12.49 |
12.50 |
61.5K |
| 14:25 |
12.50 |
12.50 |
12.44 |
12.46 |
180.4K |
| 14:30 |
12.45 |
12.48 |
12.43 |
12.45 |
150.5K |
| 14:35 |
12.45 |
12.46 |
12.42 |
12.42 |
118.4K |
| 14:40 |
12.44 |
12.47 |
12.41 |
12.47 |
168.1K |
| 14:45 |
12.47 |
12.47 |
12.41 |
12.43 |
203.5K |
| 14:50 |
12.42 |
12.43 |
12.35 |
12.37 |
394.5K |
| 14:55 |
12.37 |
12.41 |
12.35 |
12.37 |
149.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
12.65 |
12.90 |
12.43 |
12.65 |
4.5M |
| 2025-09-29 |
12.40 |
13.18 |
12.15 |
12.65 |
7.8M |
| 2025-09-26 |
12.46 |
13.24 |
12.35 |
12.40 |
8.3M |
| 2025-09-25 |
11.99 |
12.80 |
11.82 |
12.45 |
11.4M |
| 2025-09-24 |
11.05 |
12.18 |
11.02 |
11.94 |
10.5M |
| 2025-09-23 |
11.30 |
11.30 |
10.72 |
11.08 |
3.4M |
| 2025-09-22 |
11.20 |
11.48 |
11.10 |
11.26 |
3.2M |
| 2025-09-19 |
11.14 |
11.45 |
11.02 |
11.15 |
3.4M |
| 2025-09-18 |
11.59 |
11.97 |
11.08 |
11.14 |
4.6M |
| 2025-09-17 |
11.61 |
11.69 |
11.37 |
11.56 |
5.7M |
| 2025-09-16 |
11.14 |
12.49 |
10.88 |
11.61 |
11.3M |
| 2025-09-15 |
10.79 |
11.50 |
10.64 |
11.18 |
6.6M |
| 2025-09-12 |
10.94 |
10.94 |
10.71 |
10.74 |
1.9M |
| 2025-09-11 |
10.82 |
10.92 |
10.58 |
10.90 |
2.3M |
| 2025-09-10 |
10.87 |
10.93 |
10.71 |
10.82 |
1.6M |
| 2025-09-09 |
10.90 |
11.02 |
10.71 |
10.78 |
2.2M |
| 2025-09-08 |
10.88 |
10.95 |
10.68 |
10.95 |
2.6M |
| 2025-09-05 |
10.56 |
10.89 |
10.50 |
10.80 |
2.8M |
| 2025-09-04 |
10.52 |
10.72 |
10.34 |
10.58 |
2.8M |
| 2025-09-03 |
10.80 |
10.90 |
10.38 |
10.42 |
2.4M |
| 2025-09-02 |
10.80 |
10.87 |
10.35 |
10.81 |
4.6M |
| 2025-09-01 |
10.68 |
10.95 |
10.68 |
10.83 |
3.0M |
| 2025-08-29 |
10.84 |
10.86 |
10.63 |
10.70 |
3.2M |
| 2025-08-28 |
10.96 |
11.19 |
10.40 |
10.82 |
5.8M |
| 2025-08-27 |
11.73 |
11.79 |
10.92 |
10.97 |
7.3M |
| 2025-08-26 |
11.72 |
11.82 |
11.59 |
11.68 |
2.7M |
| 2025-08-25 |
11.98 |
12.07 |
11.71 |
11.73 |
4.5M |
| 2025-08-22 |
12.07 |
12.11 |
11.84 |
11.91 |
4.2M |
| 2025-08-21 |
11.92 |
12.28 |
11.80 |
12.08 |
5.6M |
| 2025-08-20 |
11.96 |
11.96 |
11.79 |
11.95 |
3.4M |
| 2025-08-19 |
11.92 |
12.22 |
11.76 |
11.99 |
5.0M |
| 2025-08-18 |
11.77 |
12.02 |
11.64 |
11.87 |
4.3M |
| 2025-08-15 |
11.54 |
11.71 |
11.47 |
11.71 |
3.8M |
| 2025-08-14 |
11.84 |
11.90 |
11.50 |
11.51 |
4.9M |
| 2025-08-13 |
11.72 |
11.83 |
11.55 |
11.77 |
4.0M |
| 2025-08-12 |
11.96 |
12.08 |
11.64 |
11.75 |
6.2M |
| 2025-08-11 |
12.11 |
12.30 |
11.90 |
11.98 |
6.5M |
| 2025-08-08 |
12.26 |
12.40 |
11.96 |
12.13 |
5.4M |
| 2025-08-07 |
12.49 |
12.55 |
12.15 |
12.34 |
6.3M |
| 2025-08-06 |
12.18 |
12.61 |
12.08 |
12.58 |
9.2M |
| 2025-08-05 |
12.33 |
12.64 |
11.84 |
12.08 |
10.4M |
| 2025-08-04 |
11.63 |
12.47 |
11.40 |
12.39 |
10.1M |
| 2025-08-01 |
11.37 |
11.64 |
11.17 |
11.62 |
8.3M |
| 2025-07-31 |
10.80 |
11.66 |
10.80 |
11.37 |
12.4M |
| 2025-07-30 |
10.79 |
10.92 |
10.71 |
10.86 |
3.4M |
| 2025-07-29 |
10.96 |
11.03 |
10.73 |
10.82 |
4.4M |
| 2025-07-28 |
10.84 |
11.03 |
10.84 |
10.97 |
4.6M |
| 2025-07-25 |
10.93 |
11.00 |
10.71 |
10.88 |
6.6M |
| 2025-07-24 |
10.90 |
11.12 |
10.88 |
10.91 |
5.9M |
| 2025-07-23 |
11.30 |
11.49 |
10.90 |
10.98 |
11.6M |
| 2025-07-22 |
10.77 |
12.90 |
10.61 |
11.66 |
18.8M |
| 2025-07-21 |
10.47 |
10.94 |
10.27 |
10.77 |
8.5M |
| 2025-07-18 |
10.39 |
10.57 |
10.19 |
10.26 |
5.3M |
| 2025-07-17 |
10.68 |
10.68 |
10.29 |
10.37 |
7.9M |
| 2025-07-16 |
10.02 |
10.99 |
9.99 |
10.68 |
11.9M |
| 2025-07-15 |
10.15 |
10.30 |
9.88 |
9.97 |
3.7M |
| 2025-07-14 |
9.99 |
10.22 |
9.95 |
10.16 |
4.0M |
| 2025-07-11 |
10.17 |
10.21 |
9.86 |
9.99 |
4.7M |
| 2025-07-10 |
9.93 |
10.24 |
9.82 |
10.18 |
7.0M |
| 2025-07-09 |
10.01 |
10.05 |
9.85 |
9.90 |
3.2M |
| 2025-07-08 |
10.07 |
10.07 |
9.94 |
10.01 |
3.5M |
| 2025-07-07 |
9.98 |
10.08 |
9.89 |
10.06 |
3.5M |
| 2025-07-04 |
10.25 |
10.25 |
9.90 |
9.94 |
4.9M |
| 2025-07-03 |
10.25 |
10.27 |
10.02 |
10.12 |
3.9M |
| 2025-07-02 |
10.52 |
10.56 |
10.11 |
10.21 |
6.5M |
| 2025-07-01 |
10.78 |
10.89 |
10.27 |
10.52 |
10.5M |
| 2025-06-30 |
9.57 |
10.99 |
9.56 |
10.56 |
17.7M |
| 2025-06-27 |
9.50 |
9.73 |
9.43 |
9.58 |
5.2M |
| 2025-06-26 |
9.50 |
9.83 |
9.41 |
9.51 |
6.7M |
| 2025-06-25 |
9.58 |
9.68 |
9.30 |
9.42 |
5.0M |
| 2025-06-24 |
9.40 |
9.60 |
9.36 |
9.50 |
4.6M |
| 2025-06-23 |
9.18 |
9.42 |
9.16 |
9.42 |
4.2M |
| 2025-06-20 |
9.78 |
9.79 |
9.28 |
9.30 |
5.3M |
| 2025-06-19 |
10.27 |
10.32 |
9.98 |
10.13 |
6.3M |
| 2025-06-18 |
10.31 |
10.48 |
10.01 |
10.34 |
10.3M |
| 2025-06-17 |
9.61 |
10.65 |
9.49 |
10.49 |
14.9M |
| 2025-06-16 |
9.67 |
9.75 |
9.58 |
9.65 |
4.2M |
| 2025-06-13 |
9.83 |
9.97 |
9.56 |
9.65 |
5.9M |
| 2025-06-12 |
10.05 |
10.09 |
9.67 |
9.83 |
7.5M |
| 2025-06-11 |
9.53 |
10.22 |
9.43 |
10.09 |
12.1M |
| 2025-06-10 |
9.45 |
9.73 |
9.35 |
9.50 |
6.7M |
| 2025-06-09 |
9.21 |
9.48 |
9.17 |
9.38 |
3.8M |
| 2025-06-06 |
9.09 |
9.19 |
9.01 |
9.17 |
2.5M |
| 2025-06-05 |
9.24 |
9.24 |
9.06 |
9.08 |
3.0M |
| 2025-06-04 |
9.16 |
9.27 |
9.13 |
9.21 |
2.2M |
| 2025-06-03 |
8.91 |
9.23 |
8.91 |
9.18 |
3.5M |
| 2025-05-30 |
9.17 |
9.24 |
8.95 |
9.00 |
3.6M |
| 2025-05-29 |
8.99 |
9.19 |
8.93 |
9.15 |
2.8M |
| 2025-05-28 |
8.98 |
9.09 |
8.90 |
8.96 |
1.8M |
| 2025-05-27 |
9.03 |
9.06 |
8.90 |
8.99 |
2.1M |
| 2025-05-26 |
8.93 |
9.08 |
8.88 |
9.03 |
2.4M |
| 2025-05-23 |
8.97 |
9.17 |
8.91 |
8.93 |
3.0M |
| 2025-05-22 |
9.13 |
9.32 |
8.95 |
8.98 |
3.6M |
| 2025-05-21 |
9.23 |
9.28 |
9.04 |
9.17 |
3.4M |
| 2025-05-20 |
9.10 |
9.22 |
9.02 |
9.19 |
2.6M |
| 2025-05-19 |
9.15 |
9.15 |
8.96 |
9.13 |
2.4M |
| 2025-05-16 |
9.10 |
9.20 |
9.07 |
9.13 |
2.3M |
| 2025-05-15 |
9.07 |
9.20 |
8.92 |
9.11 |
3.7M |
| 2025-05-14 |
9.13 |
9.19 |
8.98 |
9.04 |
3.0M |
| 2025-05-13 |
9.25 |
9.28 |
9.12 |
9.13 |
2.7M |
| 2025-05-12 |
9.22 |
9.28 |
9.08 |
9.20 |
3.1M |
| 2025-05-09 |
9.28 |
9.29 |
9.12 |
9.16 |
2.8M |
| 2025-05-08 |
9.05 |
9.28 |
9.04 |
9.26 |
4.2M |
| 2025-05-07 |
9.08 |
9.15 |
8.98 |
9.09 |
4.0M |
| 2025-05-06 |
8.69 |
9.04 |
8.69 |
9.02 |
4.8M |
| 2025-04-30 |
8.55 |
8.74 |
8.52 |
8.65 |
2.5M |
| 2025-04-29 |
8.37 |
8.56 |
8.29 |
8.49 |
2.6M |
| 2025-04-28 |
8.50 |
8.53 |
8.29 |
8.31 |
3.3M |
| 2025-04-25 |
8.48 |
8.57 |
8.29 |
8.50 |
3.7M |
| 2025-04-24 |
8.67 |
8.71 |
8.47 |
8.55 |
3.7M |
| 2025-04-23 |
8.56 |
8.66 |
8.53 |
8.64 |
3.7M |
| 2025-04-22 |
8.54 |
8.62 |
8.45 |
8.51 |
4.5M |
| 2025-04-21 |
8.46 |
8.58 |
8.31 |
8.54 |
3.9M |
| 2025-04-18 |
8.41 |
8.61 |
8.33 |
8.38 |
4.5M |
| 2025-04-17 |
8.33 |
8.78 |
8.29 |
8.45 |
7.5M |
| 2025-04-16 |
8.50 |
8.91 |
8.34 |
8.40 |
11.2M |
| 2025-04-15 |
8.34 |
9.14 |
8.15 |
8.80 |
14.5M |
| 2025-04-14 |
8.31 |
8.69 |
8.23 |
8.42 |
7.8M |
| 2025-04-11 |
7.91 |
8.16 |
7.73 |
8.16 |
3.9M |
| 2025-04-10 |
7.70 |
7.98 |
7.65 |
7.81 |
3.1M |
| 2025-04-09 |
7.22 |
7.64 |
6.70 |
7.60 |
4.7M |
| 2025-04-08 |
7.20 |
7.68 |
7.08 |
7.35 |
5.2M |
| 2025-04-07 |
8.40 |
8.40 |
6.96 |
7.05 |
7.1M |
| 2025-04-03 |
8.78 |
8.85 |
8.53 |
8.70 |
3.5M |
| 2025-04-02 |
8.93 |
9.03 |
8.76 |
8.89 |
2.8M |
| 2025-04-01 |
8.87 |
9.19 |
8.82 |
8.86 |
4.0M |
| 2025-03-31 |
8.75 |
8.75 |
8.40 |
8.62 |
2.6M |
| 2025-03-28 |
8.90 |
8.97 |
8.65 |
8.72 |
3.0M |
| 2025-03-27 |
9.02 |
9.06 |
8.78 |
8.93 |
2.4M |
| 2025-03-26 |
8.74 |
9.16 |
8.65 |
9.04 |
4.9M |
| 2025-03-25 |
8.59 |
8.84 |
8.51 |
8.74 |
3.5M |
| 2025-03-24 |
9.00 |
9.10 |
8.41 |
8.62 |
4.4M |
| 2025-03-21 |
9.23 |
9.23 |
9.01 |
9.05 |
3.1M |
| 2025-03-20 |
9.18 |
9.28 |
9.09 |
9.24 |
3.8M |
| 2025-03-19 |
9.19 |
9.24 |
9.08 |
9.14 |
3.2M |
| 2025-03-18 |
9.12 |
9.22 |
9.12 |
9.20 |
3.5M |
| 2025-03-17 |
9.06 |
9.33 |
8.99 |
9.12 |
4.4M |
| 2025-03-14 |
8.90 |
9.05 |
8.80 |
9.04 |
3.7M |
| 2025-03-13 |
8.96 |
9.02 |
8.74 |
8.91 |
3.2M |
| 2025-03-12 |
9.11 |
9.15 |
8.95 |
8.96 |
4.0M |
| 2025-03-11 |
9.06 |
9.17 |
8.90 |
9.11 |
4.3M |
| 2025-03-10 |
9.38 |
9.48 |
9.14 |
9.17 |
4.5M |
| 2025-03-07 |
9.29 |
9.45 |
9.05 |
9.18 |
7.1M |
| 2025-03-06 |
8.86 |
9.29 |
8.81 |
9.25 |
6.9M |
| 2025-03-05 |
8.94 |
9.06 |
8.73 |
8.90 |
4.7M |
| 2025-03-04 |
8.59 |
8.85 |
8.49 |
8.84 |
3.8M |
| 2025-03-03 |
8.53 |
8.73 |
8.46 |
8.56 |
2.9M |
| 2025-02-28 |
8.77 |
8.88 |
8.55 |
8.55 |
3.9M |
| 2025-02-27 |
8.71 |
8.79 |
8.57 |
8.79 |
3.1M |
| 2025-02-26 |
8.53 |
8.79 |
8.53 |
8.71 |
3.3M |
| 2025-02-25 |
8.61 |
8.65 |
8.50 |
8.54 |
1.9M |
| 2025-02-24 |
8.63 |
8.72 |
8.53 |
8.65 |
2.4M |
| 2025-02-21 |
8.69 |
8.73 |
8.54 |
8.64 |
2.2M |
| 2025-02-20 |
8.65 |
8.70 |
8.60 |
8.69 |
1.9M |
| 2025-02-19 |
8.37 |
8.67 |
8.32 |
8.67 |
2.6M |
| 2025-02-18 |
8.55 |
8.64 |
8.32 |
8.36 |
2.7M |
| 2025-02-17 |
8.35 |
8.59 |
8.33 |
8.55 |
2.4M |
| 2025-02-14 |
8.43 |
8.51 |
8.30 |
8.35 |
1.7M |
| 2025-02-13 |
8.61 |
8.63 |
8.38 |
8.41 |
2.0M |
| 2025-02-12 |
8.63 |
8.66 |
8.50 |
8.59 |
1.8M |
| 2025-02-11 |
8.71 |
8.71 |
8.53 |
8.63 |
1.5M |
| 2025-02-10 |
8.60 |
8.69 |
8.51 |
8.68 |
1.9M |
| 2025-02-07 |
8.64 |
8.71 |
8.48 |
8.58 |
2.6M |
| 2025-02-06 |
8.47 |
8.64 |
8.42 |
8.64 |
2.1M |
| 2025-02-05 |
8.58 |
8.60 |
8.41 |
8.47 |
1.6M |
| 2025-01-27 |
8.48 |
8.71 |
8.48 |
8.51 |
2.0M |
| 2025-01-24 |
8.60 |
8.60 |
8.40 |
8.51 |
2.4M |
| 2025-01-23 |
8.86 |
8.96 |
8.55 |
8.59 |
3.7M |
| 2025-01-22 |
8.64 |
8.85 |
8.64 |
8.83 |
2.8M |
| 2025-01-21 |
8.45 |
8.77 |
8.38 |
8.74 |
3.4M |
| 2025-01-20 |
8.13 |
8.57 |
8.13 |
8.45 |
3.0M |
| 2025-01-17 |
8.08 |
8.14 |
8.01 |
8.13 |
1.1M |
| 2025-01-16 |
8.05 |
8.25 |
8.01 |
8.07 |
1.6M |
| 2025-01-15 |
8.08 |
8.17 |
8.02 |
8.08 |
2.2M |
| 2025-01-14 |
7.62 |
8.04 |
7.60 |
8.04 |
2.5M |
| 2025-01-13 |
7.45 |
7.71 |
7.28 |
7.62 |
1.8M |
| 2025-01-10 |
7.78 |
7.88 |
7.58 |
7.59 |
1.7M |
| 2025-01-09 |
7.82 |
7.90 |
7.69 |
7.75 |
1.3M |
| 2025-01-08 |
7.94 |
7.94 |
7.58 |
7.78 |
2.0M |
| 2025-01-07 |
7.74 |
7.95 |
7.60 |
7.95 |
2.0M |
| 2025-01-06 |
7.64 |
7.70 |
7.20 |
7.58 |
2.1M |
| 2025-01-03 |
8.09 |
8.09 |
7.59 |
7.63 |
2.5M |
| 2025-01-02 |
8.15 |
8.32 |
7.91 |
8.00 |
2.7M |