8.43
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8.68 | 8.68 | 8.62 | 8.62 | 320.4K |
| 09:35 | 8.62 | 8.65 | 8.60 | 8.60 | 452.4K |
| 09:40 | 8.60 | 8.63 | 8.59 | 8.60 | 382.4K |
| 09:45 | 8.60 | 8.63 | 8.60 | 8.62 | 123.6K |
| 09:50 | 8.62 | 8.62 | 8.59 | 8.59 | 170.1K |
| 09:55 | 8.59 | 8.60 | 8.53 | 8.53 | 478.6K |
| 10:00 | 8.53 | 8.58 | 8.53 | 8.57 | 332.9K |
| 10:05 | 8.57 | 8.60 | 8.57 | 8.58 | 105.4K |
| 10:10 | 8.58 | 8.59 | 8.57 | 8.58 | 82.5K |
| 10:15 | 8.59 | 8.59 | 8.57 | 8.58 | 163.3K |
| 10:20 | 8.57 | 8.58 | 8.56 | 8.56 | 144.2K |
| 10:25 | 8.57 | 8.62 | 8.57 | 8.62 | 116.6K |
| 10:30 | 8.62 | 8.63 | 8.61 | 8.61 | 163.7K |
| 10:35 | 8.61 | 8.62 | 8.59 | 8.60 | 58.8K |
| 10:40 | 8.60 | 8.60 | 8.58 | 8.59 | 79.0K |
| 10:45 | 8.59 | 8.63 | 8.59 | 8.63 | 168.5K |
| 10:50 | 8.63 | 8.64 | 8.62 | 8.62 | 77.7K |
| 10:55 | 8.61 | 8.63 | 8.61 | 8.61 | 42.8K |
| 11:00 | 8.62 | 8.63 | 8.59 | 8.59 | 111.5K |
| 11:05 | 8.59 | 8.60 | 8.58 | 8.59 | 154.9K |
| 11:10 | 8.59 | 8.60 | 8.58 | 8.58 | 34.1K |
| 11:15 | 8.58 | 8.60 | 8.58 | 8.58 | 62.5K |
| 11:20 | 8.58 | 8.60 | 8.58 | 8.60 | 45.1K |
| 11:25 | 8.60 | 8.60 | 8.58 | 8.58 | 60.0K |
| 13:00 | 8.58 | 8.59 | 8.55 | 8.55 | 114.8K |
| 13:05 | 8.55 | 8.57 | 8.55 | 8.57 | 104.7K |
| 13:10 | 8.56 | 8.56 | 8.54 | 8.55 | 128.9K |
| 13:15 | 8.55 | 8.56 | 8.54 | 8.54 | 109.2K |
| 13:20 | 8.54 | 8.58 | 8.54 | 8.57 | 97.7K |
| 13:25 | 8.56 | 8.56 | 8.55 | 8.56 | 52.2K |
| 13:30 | 8.56 | 8.57 | 8.55 | 8.56 | 82.5K |
| 13:35 | 8.55 | 8.56 | 8.55 | 8.55 | 157.6K |
| 13:40 | 8.55 | 8.56 | 8.54 | 8.54 | 244.3K |
| 13:45 | 8.54 | 8.56 | 8.54 | 8.55 | 136.5K |
| 13:50 | 8.55 | 8.56 | 8.55 | 8.56 | 86.6K |
| 13:55 | 8.56 | 8.56 | 8.55 | 8.56 | 33.8K |
| 14:00 | 8.55 | 8.56 | 8.54 | 8.54 | 143.9K |
| 14:05 | 8.54 | 8.56 | 8.53 | 8.55 | 221.7K |
| 14:10 | 8.55 | 8.57 | 8.55 | 8.56 | 117.5K |
| 14:15 | 8.56 | 8.57 | 8.55 | 8.56 | 51.0K |
| 14:20 | 8.56 | 8.59 | 8.56 | 8.57 | 103.8K |
| 14:25 | 8.57 | 8.58 | 8.56 | 8.57 | 48.8K |
| 14:30 | 8.58 | 8.60 | 8.58 | 8.59 | 81.0K |
| 14:35 | 8.60 | 8.61 | 8.58 | 8.58 | 363.3K |
| 14:40 | 8.59 | 8.59 | 8.57 | 8.57 | 150.3K |
| 14:45 | 8.57 | 8.58 | 8.56 | 8.56 | 238.9K |
| 14:50 | 8.56 | 8.57 | 8.56 | 8.57 | 182.2K |
| 14:55 | 8.56 | 8.58 | 8.56 | 8.57 | 220.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.48 | 8.50 | 8.25 | 8.43 | 6.3M |
| 2025-09-26 | 8.39 | 8.59 | 8.32 | 8.40 | 8.7M |
| 2025-09-25 | 8.49 | 8.61 | 8.42 | 8.43 | 8.7M |
| 2025-09-24 | 8.48 | 8.53 | 8.39 | 8.49 | 5.9M |
| 2025-09-23 | 8.56 | 8.57 | 8.21 | 8.42 | 9.6M |
| 2025-09-22 | 8.66 | 8.68 | 8.53 | 8.57 | 7.2M |
| 2025-09-19 | 8.80 | 8.84 | 8.58 | 8.66 | 11.1M |
| 2025-09-18 | 9.01 | 9.12 | 8.73 | 8.80 | 13.0M |
| 2025-09-17 | 9.06 | 9.06 | 8.92 | 9.02 | 7.6M |
| 2025-09-16 | 8.96 | 9.06 | 8.92 | 9.06 | 8.2M |
| 2025-09-15 | 9.01 | 9.03 | 8.87 | 8.95 | 8.5M |
| 2025-09-12 | 9.09 | 9.19 | 9.00 | 9.02 | 8.2M |
| 2025-09-11 | 9.03 | 9.15 | 8.92 | 9.12 | 9.6M |
| 2025-09-10 | 9.11 | 9.20 | 9.01 | 9.05 | 7.3M |
| 2025-09-09 | 9.20 | 9.22 | 9.01 | 9.09 | 8.3M |
| 2025-09-08 | 9.05 | 9.18 | 9.03 | 9.17 | 12.1M |
| 2025-09-05 | 8.79 | 9.09 | 8.68 | 9.05 | 13.4M |
| 2025-09-04 | 8.78 | 8.93 | 8.61 | 8.78 | 11.8M |
| 2025-09-03 | 9.09 | 9.19 | 8.71 | 8.73 | 13.6M |
| 2025-09-02 | 9.16 | 9.28 | 8.95 | 9.09 | 15.6M |
| 2025-09-01 | 8.99 | 9.15 | 8.96 | 9.14 | 13.0M |
| 2025-08-29 | 9.12 | 9.13 | 8.92 | 8.95 | 13.6M |
| 2025-08-28 | 9.20 | 9.21 | 8.77 | 9.13 | 23.1M |
| 2025-08-27 | 9.15 | 9.40 | 9.13 | 9.20 | 27.1M |
| 2025-08-26 | 9.07 | 9.30 | 8.98 | 9.15 | 19.0M |
| 2025-08-25 | 9.00 | 9.40 | 8.95 | 9.15 | 23.0M |
| 2025-08-22 | 9.01 | 9.03 | 8.91 | 8.98 | 11.9M |
| 2025-08-21 | 9.19 | 9.19 | 8.96 | 9.03 | 18.4M |
| 2025-08-20 | 8.94 | 9.19 | 8.89 | 9.16 | 25.9M |
| 2025-08-19 | 8.84 | 8.96 | 8.82 | 8.94 | 14.5M |
| 2025-08-18 | 8.78 | 8.92 | 8.76 | 8.85 | 13.7M |
| 2025-08-15 | 8.70 | 8.75 | 8.67 | 8.74 | 12.8M |
| 2025-08-14 | 8.88 | 8.90 | 8.70 | 8.71 | 16.3M |
| 2025-08-13 | 8.92 | 8.98 | 8.86 | 8.90 | 15.6M |
| 2025-08-12 | 9.03 | 9.05 | 8.88 | 8.90 | 17.5M |
| 2025-08-11 | 8.85 | 9.10 | 8.85 | 9.08 | 27.8M |
| 2025-08-08 | 8.86 | 8.88 | 8.75 | 8.86 | 18.7M |
| 2025-08-07 | 8.84 | 8.88 | 8.79 | 8.83 | 20.4M |
| 2025-08-06 | 9.00 | 9.08 | 8.85 | 8.89 | 35.1M |
| 2025-08-05 | 9.10 | 9.22 | 8.96 | 9.01 | 35.8M |
| 2025-08-04 | 9.30 | 9.56 | 9.06 | 9.10 | 57.3M |
| 2025-08-01 | 10.50 | 10.72 | 10.02 | 10.02 | 62.9M |
| 2025-07-31 | 11.13 | 11.13 | 10.45 | 11.13 | 89.8M |
| 2025-07-30 | 10.12 | 10.12 | 10.12 | 10.12 | 3.2M |
| 2025-07-29 | 9.20 | 9.20 | 9.20 | 9.20 | 1.5M |
| 2025-07-14 | 8.42 | 8.49 | 8.19 | 8.36 | 14.5M |
| 2025-07-11 | 8.18 | 8.39 | 8.01 | 8.28 | 15.4M |
| 2025-07-10 | 8.05 | 8.39 | 8.05 | 8.17 | 16.1M |
| 2025-07-09 | 8.05 | 8.30 | 8.01 | 8.05 | 12.5M |
| 2025-07-08 | 7.96 | 8.05 | 7.95 | 8.01 | 5.9M |
| 2025-07-07 | 7.96 | 8.00 | 7.89 | 7.94 | 4.9M |
| 2025-07-04 | 7.96 | 7.99 | 7.84 | 7.94 | 7.8M |
| 2025-07-03 | 8.00 | 8.02 | 7.90 | 7.96 | 6.4M |
| 2025-07-02 | 7.98 | 8.05 | 7.94 | 7.99 | 8.1M |
| 2025-07-01 | 8.01 | 8.04 | 7.90 | 8.00 | 10.5M |
| 2025-06-30 | 7.88 | 8.04 | 7.86 | 7.99 | 14.1M |
| 2025-06-27 | 7.78 | 8.05 | 7.74 | 7.93 | 21.8M |
| 2025-06-26 | 7.68 | 7.87 | 7.66 | 7.71 | 9.8M |
| 2025-06-25 | 7.68 | 7.75 | 7.56 | 7.67 | 7.1M |
| 2025-06-24 | 7.48 | 7.65 | 7.48 | 7.65 | 8.1M |
| 2025-06-23 | 7.20 | 7.50 | 7.15 | 7.49 | 9.0M |
| 2025-06-20 | 7.28 | 7.38 | 7.21 | 7.22 | 4.7M |
| 2025-06-19 | 7.45 | 7.48 | 7.30 | 7.32 | 6.4M |
| 2025-06-18 | 7.57 | 7.57 | 7.44 | 7.49 | 5.3M |
| 2025-06-17 | 7.49 | 7.65 | 7.46 | 7.57 | 7.3M |
| 2025-06-16 | 7.38 | 7.53 | 7.37 | 7.50 | 7.1M |
| 2025-06-13 | 7.55 | 7.60 | 7.33 | 7.36 | 11.5M |
| 2025-06-12 | 7.69 | 7.79 | 7.58 | 7.63 | 10.1M |
| 2025-06-11 | 7.69 | 7.83 | 7.63 | 7.72 | 8.5M |
| 2025-06-10 | 7.79 | 7.82 | 7.51 | 7.68 | 9.9M |
| 2025-06-09 | 7.70 | 7.84 | 7.68 | 7.83 | 10.6M |
| 2025-06-06 | 7.63 | 7.88 | 7.57 | 7.68 | 13.0M |
| 2025-06-05 | 7.65 | 7.69 | 7.54 | 7.64 | 7.0M |
| 2025-06-04 | 7.51 | 7.75 | 7.49 | 7.65 | 9.9M |
| 2025-06-03 | 7.45 | 7.58 | 7.43 | 7.48 | 7.1M |
| 2025-05-30 | 7.68 | 7.73 | 7.50 | 7.55 | 11.0M |
| 2025-05-29 | 7.64 | 7.79 | 7.60 | 7.71 | 10.9M |
| 2025-05-28 | 7.76 | 7.85 | 7.60 | 7.66 | 11.5M |
| 2025-05-27 | 7.76 | 7.94 | 7.55 | 7.77 | 17.0M |
| 2025-05-26 | 7.65 | 7.85 | 7.61 | 7.71 | 15.5M |
| 2025-05-23 | 8.07 | 8.15 | 7.58 | 7.58 | 28.8M |
| 2025-05-22 | 7.85 | 8.58 | 7.66 | 8.07 | 37.4M |
| 2025-05-21 | 7.94 | 8.19 | 7.76 | 7.84 | 28.5M |
| 2025-05-20 | 7.68 | 8.01 | 7.66 | 7.87 | 18.0M |
| 2025-05-19 | 7.61 | 7.77 | 7.54 | 7.68 | 13.5M |
| 2025-05-16 | 7.42 | 7.61 | 7.39 | 7.51 | 7.4M |
| 2025-05-15 | 7.66 | 7.66 | 7.45 | 7.45 | 6.4M |
| 2025-05-14 | 7.57 | 7.70 | 7.53 | 7.57 | 8.5M |
| 2025-05-13 | 7.75 | 7.76 | 7.55 | 7.65 | 9.0M |
| 2025-05-12 | 7.58 | 7.65 | 7.52 | 7.64 | 9.9M |
| 2025-05-09 | 7.68 | 7.71 | 7.49 | 7.51 | 11.9M |
| 2025-05-08 | 7.44 | 7.67 | 7.38 | 7.66 | 13.0M |
| 2025-05-07 | 7.40 | 7.55 | 7.36 | 7.46 | 11.5M |
| 2025-05-06 | 7.34 | 7.38 | 7.23 | 7.37 | 10.3M |
| 2025-04-30 | 6.96 | 7.29 | 6.96 | 7.20 | 14.0M |
| 2025-04-29 | 6.79 | 7.10 | 6.73 | 7.02 | 12.5M |
| 2025-04-28 | 6.91 | 6.97 | 6.77 | 6.79 | 8.4M |
| 2025-04-25 | 6.94 | 7.04 | 6.90 | 6.97 | 8.4M |
| 2025-04-24 | 7.07 | 7.11 | 6.95 | 6.98 | 9.7M |
| 2025-04-23 | 7.02 | 7.14 | 7.01 | 7.11 | 10.7M |
| 2025-04-22 | 6.90 | 7.03 | 6.86 | 6.97 | 10.3M |
| 2025-04-21 | 6.77 | 6.93 | 6.68 | 6.93 | 8.9M |
| 2025-04-18 | 6.75 | 6.83 | 6.68 | 6.77 | 7.4M |
| 2025-04-17 | 6.77 | 6.89 | 6.68 | 6.79 | 9.2M |
| 2025-04-16 | 6.98 | 7.00 | 6.67 | 6.78 | 12.3M |
| 2025-04-15 | 6.96 | 7.08 | 6.87 | 7.00 | 11.4M |
| 2025-04-14 | 6.89 | 7.11 | 6.88 | 7.02 | 16.2M |
| 2025-04-11 | 6.70 | 6.89 | 6.63 | 6.77 | 13.0M |
| 2025-04-10 | 6.69 | 6.85 | 6.66 | 6.74 | 19.0M |
| 2025-04-09 | 6.09 | 6.65 | 5.77 | 6.57 | 25.2M |
| 2025-04-08 | 6.11 | 6.56 | 6.11 | 6.35 | 23.2M |
| 2025-04-07 | 6.87 | 6.99 | 6.70 | 6.70 | 8.0M |
| 2025-04-03 | 7.44 | 7.60 | 7.29 | 7.44 | 18.3M |
| 2025-04-02 | 7.72 | 7.82 | 7.61 | 7.63 | 15.8M |
| 2025-04-01 | 7.65 | 8.00 | 7.50 | 7.79 | 24.4M |
| 2025-03-31 | 8.28 | 8.31 | 7.57 | 7.68 | 38.6M |
| 2025-03-28 | 9.03 | 9.25 | 8.30 | 8.41 | 45.2M |
| 2025-03-27 | 9.55 | 10.34 | 9.15 | 9.21 | 58.8M |
| 2025-03-26 | 9.05 | 9.90 | 8.94 | 9.66 | 57.0M |
| 2025-03-25 | 8.99 | 10.09 | 8.61 | 9.36 | 64.8M |
| 2025-03-24 | 9.33 | 9.59 | 8.88 | 9.17 | 69.8M |
| 2025-03-21 | 8.32 | 9.14 | 8.15 | 9.14 | 56.0M |
| 2025-03-20 | 8.20 | 8.65 | 8.20 | 8.31 | 19.2M |
| 2025-03-19 | 8.23 | 8.32 | 8.19 | 8.25 | 9.5M |
| 2025-03-18 | 8.30 | 8.34 | 8.22 | 8.27 | 9.2M |
| 2025-03-17 | 8.26 | 8.38 | 8.25 | 8.29 | 10.5M |
| 2025-03-14 | 8.15 | 8.28 | 8.06 | 8.26 | 13.4M |
| 2025-03-13 | 8.48 | 8.48 | 8.06 | 8.16 | 19.0M |
| 2025-03-12 | 8.45 | 8.55 | 8.40 | 8.51 | 14.3M |
| 2025-03-11 | 8.35 | 8.45 | 8.30 | 8.45 | 11.7M |
| 2025-03-10 | 8.42 | 8.48 | 8.34 | 8.48 | 11.3M |
| 2025-03-07 | 8.56 | 8.59 | 8.34 | 8.40 | 18.3M |
| 2025-03-06 | 8.60 | 8.93 | 8.54 | 8.66 | 27.8M |
| 2025-03-05 | 8.36 | 9.18 | 8.21 | 8.65 | 36.7M |
| 2025-03-04 | 8.28 | 8.45 | 8.18 | 8.41 | 13.5M |
| 2025-03-03 | 8.45 | 8.63 | 8.27 | 8.36 | 19.4M |
| 2025-02-28 | 9.15 | 9.16 | 8.40 | 8.43 | 30.3M |
| 2025-02-27 | 8.96 | 9.53 | 8.91 | 9.13 | 33.9M |
| 2025-02-26 | 9.05 | 9.09 | 8.90 | 8.97 | 19.9M |
| 2025-02-25 | 8.88 | 9.19 | 8.81 | 9.05 | 20.9M |
| 2025-02-24 | 9.18 | 9.18 | 8.93 | 9.06 | 27.3M |
| 2025-02-21 | 9.42 | 9.43 | 9.19 | 9.24 | 29.3M |
| 2025-02-20 | 9.34 | 9.46 | 9.02 | 9.41 | 39.7M |
| 2025-02-19 | 9.10 | 9.37 | 9.06 | 9.30 | 32.8M |
| 2025-02-18 | 9.16 | 9.49 | 9.04 | 9.19 | 43.8M |
| 2025-02-17 | 8.86 | 9.19 | 8.77 | 9.15 | 29.9M |
| 2025-02-14 | 9.35 | 9.38 | 8.80 | 8.86 | 38.3M |
| 2025-02-13 | 9.50 | 9.70 | 9.28 | 9.28 | 38.1M |
| 2025-02-12 | 9.37 | 9.61 | 9.11 | 9.50 | 47.5M |
| 2025-02-11 | 9.38 | 9.88 | 9.18 | 9.39 | 74.8M |
| 2025-02-10 | 8.49 | 9.25 | 8.47 | 9.25 | 38.5M |
| 2025-02-07 | 8.47 | 8.68 | 8.23 | 8.41 | 44.2M |
| 2025-02-06 | 8.26 | 8.47 | 8.11 | 8.47 | 35.3M |
| 2025-02-05 | 8.57 | 8.66 | 7.96 | 8.26 | 36.5M |
| 2025-01-27 | 8.94 | 9.32 | 8.35 | 8.42 | 53.9M |
| 2025-01-24 | 9.60 | 9.92 | 9.27 | 9.27 | 47.5M |
| 2025-01-23 | 10.20 | 11.21 | 9.46 | 10.30 | 92.8M |
| 2025-01-22 | 9.85 | 10.19 | 9.28 | 10.19 | 89.8M |
| 2025-01-21 | 8.69 | 9.26 | 8.59 | 9.26 | 24.9M |
| 2025-01-20 | 8.26 | 8.44 | 8.09 | 8.42 | 28.9M |
| 2025-01-17 | 8.42 | 8.54 | 8.28 | 8.29 | 29.5M |
| 2025-01-16 | 8.53 | 8.85 | 8.43 | 8.52 | 39.1M |
| 2025-01-15 | 8.68 | 8.94 | 8.47 | 8.56 | 53.1M |
| 2025-01-14 | 7.94 | 8.68 | 7.90 | 8.68 | 53.4M |
| 2025-01-13 | 8.08 | 8.11 | 7.73 | 7.89 | 48.8M |
| 2025-01-10 | 9.25 | 9.26 | 8.54 | 8.54 | 50.6M |
| 2025-01-09 | 9.26 | 9.85 | 9.01 | 9.49 | 66.4M |
| 2025-01-08 | 9.40 | 9.68 | 8.88 | 9.35 | 73.2M |
| 2025-01-07 | 9.99 | 10.27 | 9.78 | 9.78 | 71.6M |
| 2025-01-06 | 10.87 | 11.42 | 10.87 | 10.87 | 43.0M |
| 2025-01-03 | 12.62 | 13.13 | 12.08 | 12.08 | 64.6M |
| 2025-01-02 | 12.20 | 13.42 | 11.86 | 13.42 | 116.1M |