| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
12.45 |
12.50 |
12.39 |
12.42 |
570.6K |
| 09:35 |
12.42 |
12.44 |
12.31 |
12.32 |
549.0K |
| 09:40 |
12.32 |
12.32 |
12.22 |
12.22 |
713.6K |
| 09:45 |
12.23 |
12.31 |
12.19 |
12.25 |
609.3K |
| 09:50 |
12.26 |
12.28 |
12.13 |
12.19 |
628.8K |
| 09:55 |
12.20 |
12.20 |
12.12 |
12.12 |
289.8K |
| 10:00 |
12.12 |
12.14 |
12.08 |
12.11 |
554.1K |
| 10:05 |
12.11 |
12.13 |
12.07 |
12.07 |
290.7K |
| 10:10 |
12.07 |
12.08 |
11.99 |
12.05 |
722.8K |
| 10:15 |
12.04 |
12.05 |
11.98 |
11.98 |
389.7K |
| 10:20 |
11.97 |
12.01 |
11.95 |
11.95 |
358.4K |
| 10:25 |
11.91 |
11.94 |
11.89 |
11.92 |
331.6K |
| 10:30 |
11.91 |
11.91 |
11.81 |
11.91 |
251.0K |
| 10:35 |
11.90 |
11.97 |
11.89 |
11.90 |
311.2K |
| 10:40 |
11.89 |
11.97 |
11.82 |
11.96 |
241.4K |
| 10:45 |
11.96 |
12.03 |
11.94 |
12.00 |
202.5K |
| 10:50 |
12.02 |
12.06 |
11.99 |
12.06 |
275.3K |
| 10:55 |
12.05 |
12.08 |
12.00 |
12.07 |
210.3K |
| 11:00 |
12.06 |
12.06 |
12.01 |
12.03 |
185.2K |
| 11:05 |
12.04 |
12.07 |
12.01 |
12.02 |
251.8K |
| 11:10 |
12.03 |
12.08 |
12.01 |
12.02 |
203.2K |
| 11:15 |
12.02 |
12.08 |
12.01 |
12.08 |
98.5K |
| 11:20 |
12.07 |
12.08 |
11.99 |
12.00 |
117.9K |
| 11:25 |
12.00 |
12.01 |
11.99 |
12.00 |
89.3K |
| 13:00 |
12.00 |
12.00 |
11.95 |
11.96 |
127.1K |
| 13:05 |
11.95 |
11.99 |
11.92 |
11.97 |
111.8K |
| 13:10 |
11.96 |
12.10 |
11.96 |
12.08 |
221.7K |
| 13:15 |
12.08 |
12.10 |
12.03 |
12.05 |
105.8K |
| 13:20 |
12.03 |
12.08 |
12.03 |
12.08 |
98.5K |
| 13:25 |
12.09 |
12.13 |
12.06 |
12.10 |
111.4K |
| 13:30 |
12.12 |
12.12 |
12.06 |
12.09 |
102.0K |
| 13:35 |
12.08 |
12.08 |
12.04 |
12.05 |
72.5K |
| 13:40 |
12.04 |
12.04 |
11.99 |
11.99 |
95.9K |
| 13:45 |
11.99 |
12.00 |
11.96 |
11.97 |
144.0K |
| 13:50 |
11.96 |
12.03 |
11.96 |
12.03 |
66.1K |
| 13:55 |
12.04 |
12.06 |
12.01 |
12.06 |
102.3K |
| 14:00 |
12.03 |
12.06 |
11.95 |
11.96 |
164.7K |
| 14:05 |
11.95 |
11.96 |
11.90 |
11.92 |
141.3K |
| 14:10 |
11.91 |
11.93 |
11.88 |
11.91 |
172.1K |
| 14:15 |
11.91 |
12.02 |
11.90 |
12.00 |
193.4K |
| 14:20 |
12.01 |
12.02 |
11.98 |
12.02 |
90.9K |
| 14:25 |
12.01 |
12.15 |
12.01 |
12.15 |
183.5K |
| 14:30 |
12.15 |
12.18 |
12.11 |
12.15 |
333.4K |
| 14:35 |
12.15 |
12.18 |
12.11 |
12.13 |
137.8K |
| 14:40 |
12.13 |
12.20 |
12.13 |
12.19 |
301.9K |
| 14:45 |
12.20 |
12.31 |
12.20 |
12.31 |
527.6K |
| 14:50 |
12.32 |
12.32 |
12.24 |
12.27 |
295.8K |
| 14:55 |
12.28 |
12.28 |
12.22 |
12.23 |
268.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
12.43 |
12.62 |
12.31 |
12.54 |
10.7M |
| 2025-09-26 |
12.77 |
13.02 |
12.46 |
12.47 |
12.7M |
| 2025-09-25 |
12.83 |
12.99 |
12.68 |
12.77 |
11.8M |
| 2025-09-24 |
12.23 |
13.12 |
12.17 |
12.90 |
21.7M |
| 2025-09-23 |
12.40 |
12.51 |
11.81 |
12.25 |
12.7M |
| 2025-09-22 |
12.26 |
12.54 |
12.11 |
12.48 |
10.5M |
| 2025-09-19 |
12.33 |
12.61 |
12.10 |
12.22 |
13.2M |
| 2025-09-18 |
12.56 |
13.03 |
12.10 |
12.28 |
19.5M |
| 2025-09-17 |
12.41 |
12.85 |
12.16 |
12.55 |
14.1M |
| 2025-09-16 |
12.27 |
12.58 |
12.10 |
12.41 |
12.5M |
| 2025-09-15 |
12.99 |
13.10 |
12.15 |
12.16 |
16.0M |
| 2025-09-12 |
12.08 |
12.46 |
11.94 |
12.19 |
14.0M |
| 2025-09-11 |
11.55 |
12.08 |
11.35 |
12.08 |
15.9M |
| 2025-09-10 |
11.60 |
11.81 |
11.49 |
11.51 |
9.0M |
| 2025-09-09 |
11.93 |
11.93 |
11.52 |
11.60 |
12.0M |
| 2025-09-08 |
12.10 |
12.16 |
11.82 |
11.96 |
12.6M |
| 2025-09-05 |
11.82 |
12.14 |
11.70 |
12.07 |
10.9M |
| 2025-09-04 |
12.45 |
12.56 |
11.59 |
11.77 |
16.9M |
| 2025-09-03 |
12.50 |
12.83 |
12.30 |
12.37 |
14.8M |
| 2025-09-02 |
13.26 |
13.26 |
12.33 |
12.49 |
26.3M |
| 2025-09-01 |
13.45 |
13.66 |
13.05 |
13.22 |
19.3M |
| 2025-08-29 |
13.82 |
13.82 |
12.88 |
13.32 |
26.8M |
| 2025-08-28 |
13.28 |
14.04 |
13.28 |
13.98 |
28.4M |
| 2025-08-27 |
13.56 |
14.13 |
13.11 |
13.18 |
23.0M |
| 2025-08-26 |
13.60 |
13.71 |
13.35 |
13.65 |
18.2M |
| 2025-08-25 |
13.67 |
14.01 |
13.38 |
13.62 |
25.7M |
| 2025-08-22 |
12.89 |
13.49 |
12.89 |
13.46 |
25.8M |
| 2025-08-21 |
13.05 |
13.32 |
12.78 |
12.90 |
19.0M |
| 2025-08-20 |
12.80 |
13.08 |
12.51 |
13.08 |
19.5M |
| 2025-08-19 |
12.82 |
13.03 |
12.70 |
12.93 |
17.0M |
| 2025-08-18 |
13.10 |
13.18 |
12.76 |
12.88 |
23.3M |
| 2025-08-15 |
12.13 |
13.03 |
12.13 |
12.93 |
26.0M |
| 2025-08-14 |
12.65 |
12.77 |
12.08 |
12.18 |
19.4M |
| 2025-08-13 |
12.54 |
12.96 |
12.35 |
12.49 |
24.1M |
| 2025-08-12 |
12.03 |
12.76 |
11.82 |
12.55 |
23.4M |
| 2025-08-11 |
11.70 |
12.29 |
11.52 |
11.99 |
16.6M |
| 2025-08-08 |
12.15 |
12.23 |
11.79 |
11.80 |
14.7M |
| 2025-08-07 |
12.13 |
12.38 |
12.06 |
12.24 |
18.3M |
| 2025-08-06 |
11.62 |
12.24 |
11.50 |
12.18 |
18.0M |
| 2025-08-05 |
11.61 |
11.68 |
11.53 |
11.62 |
8.3M |
| 2025-08-04 |
11.38 |
11.64 |
11.37 |
11.62 |
9.3M |
| 2025-08-01 |
11.49 |
11.65 |
11.38 |
11.48 |
10.8M |
| 2025-07-31 |
11.48 |
11.83 |
11.42 |
11.49 |
17.5M |
| 2025-07-30 |
11.68 |
11.77 |
11.39 |
11.54 |
15.7M |
| 2025-07-29 |
11.44 |
11.76 |
11.44 |
11.75 |
15.6M |
| 2025-07-28 |
11.41 |
11.49 |
11.29 |
11.45 |
10.5M |
| 2025-07-25 |
11.15 |
11.45 |
11.15 |
11.43 |
12.7M |
| 2025-07-24 |
10.89 |
11.22 |
10.89 |
11.19 |
12.0M |
| 2025-07-23 |
10.93 |
11.02 |
10.80 |
10.92 |
8.8M |
| 2025-07-22 |
10.94 |
11.10 |
10.86 |
10.94 |
8.8M |
| 2025-07-21 |
10.88 |
11.09 |
10.88 |
10.96 |
8.3M |
| 2025-07-18 |
10.99 |
11.15 |
10.83 |
10.95 |
8.9M |
| 2025-07-17 |
10.91 |
11.00 |
10.81 |
11.00 |
7.0M |
| 2025-07-16 |
10.93 |
11.14 |
10.81 |
10.96 |
9.3M |
| 2025-07-15 |
10.97 |
11.04 |
10.66 |
10.87 |
9.1M |
| 2025-07-14 |
11.00 |
11.06 |
10.81 |
10.97 |
9.1M |
| 2025-07-11 |
10.58 |
10.95 |
10.55 |
10.85 |
10.1M |
| 2025-07-10 |
10.56 |
10.65 |
10.50 |
10.61 |
4.7M |
| 2025-07-09 |
10.69 |
10.75 |
10.55 |
10.59 |
6.2M |
| 2025-07-08 |
10.50 |
10.75 |
10.46 |
10.73 |
7.3M |
| 2025-07-07 |
10.50 |
10.59 |
10.40 |
10.48 |
5.0M |
| 2025-07-04 |
10.70 |
10.70 |
10.42 |
10.50 |
9.1M |
| 2025-07-03 |
10.68 |
10.84 |
10.61 |
10.70 |
7.4M |
| 2025-07-02 |
10.89 |
10.95 |
10.61 |
10.70 |
8.7M |
| 2025-07-01 |
10.89 |
11.15 |
10.80 |
10.98 |
14.9M |
| 2025-06-30 |
10.73 |
11.09 |
10.73 |
10.91 |
13.4M |
| 2025-06-27 |
10.58 |
10.75 |
10.51 |
10.65 |
8.7M |
| 2025-06-26 |
10.64 |
10.72 |
10.46 |
10.49 |
7.7M |
| 2025-06-25 |
10.58 |
10.67 |
10.49 |
10.65 |
8.4M |
| 2025-06-24 |
10.33 |
10.57 |
10.33 |
10.56 |
8.3M |
| 2025-06-23 |
10.01 |
10.33 |
9.95 |
10.32 |
7.8M |
| 2025-06-20 |
10.05 |
10.32 |
10.04 |
10.10 |
7.1M |
| 2025-06-19 |
10.17 |
10.27 |
10.00 |
10.04 |
5.2M |
| 2025-06-18 |
10.11 |
10.23 |
10.01 |
10.17 |
4.7M |
| 2025-06-17 |
10.06 |
10.15 |
9.99 |
10.11 |
4.1M |
| 2025-06-16 |
9.85 |
10.13 |
9.85 |
10.04 |
4.8M |
| 2025-06-13 |
10.18 |
10.23 |
9.94 |
9.94 |
9.1M |
| 2025-06-12 |
10.30 |
10.36 |
10.19 |
10.24 |
5.1M |
| 2025-06-11 |
10.27 |
10.43 |
10.27 |
10.29 |
4.9M |
| 2025-06-10 |
10.65 |
10.65 |
10.18 |
10.27 |
9.6M |
| 2025-06-09 |
10.38 |
10.75 |
10.38 |
10.59 |
11.1M |
| 2025-06-06 |
10.36 |
10.45 |
10.21 |
10.40 |
6.9M |
| 2025-06-05 |
10.18 |
10.38 |
10.09 |
10.36 |
8.0M |
| 2025-06-04 |
10.06 |
10.26 |
10.06 |
10.22 |
4.8M |
| 2025-06-03 |
10.04 |
10.27 |
10.03 |
10.08 |
5.1M |
| 2025-05-30 |
10.30 |
10.35 |
10.07 |
10.09 |
7.5M |
| 2025-05-29 |
10.16 |
10.38 |
10.12 |
10.37 |
8.7M |
| 2025-05-28 |
10.06 |
10.32 |
9.97 |
10.12 |
9.7M |
| 2025-05-27 |
10.19 |
10.19 |
9.97 |
10.04 |
7.0M |
| 2025-05-26 |
10.05 |
10.19 |
10.01 |
10.19 |
6.4M |
| 2025-05-23 |
10.19 |
10.31 |
10.00 |
10.00 |
8.4M |
| 2025-05-22 |
10.18 |
10.57 |
10.18 |
10.23 |
10.3M |
| 2025-05-21 |
10.30 |
10.34 |
10.12 |
10.22 |
6.9M |
| 2025-05-20 |
10.34 |
10.43 |
10.19 |
10.30 |
7.9M |
| 2025-05-19 |
10.40 |
10.41 |
10.20 |
10.30 |
10.7M |
| 2025-05-16 |
10.11 |
10.85 |
10.01 |
10.45 |
21.9M |
| 2025-05-15 |
10.31 |
10.31 |
9.98 |
10.02 |
6.4M |
| 2025-05-14 |
10.27 |
10.38 |
10.15 |
10.24 |
6.4M |
| 2025-05-13 |
10.48 |
10.59 |
10.26 |
10.32 |
7.0M |
| 2025-05-12 |
10.21 |
10.49 |
10.21 |
10.38 |
7.7M |
| 2025-05-09 |
10.52 |
10.59 |
10.24 |
10.24 |
11.2M |
| 2025-05-08 |
10.20 |
10.70 |
10.18 |
10.60 |
15.2M |
| 2025-05-07 |
10.47 |
10.68 |
10.17 |
10.29 |
13.0M |
| 2025-05-06 |
10.29 |
10.44 |
10.17 |
10.43 |
10.1M |
| 2025-04-30 |
10.09 |
10.29 |
10.02 |
10.18 |
12.3M |
| 2025-04-29 |
9.96 |
10.15 |
9.81 |
10.09 |
9.2M |
| 2025-04-28 |
10.08 |
10.15 |
9.85 |
9.92 |
9.3M |
| 2025-04-25 |
9.80 |
10.16 |
9.42 |
10.05 |
14.5M |
| 2025-04-24 |
9.74 |
9.92 |
9.55 |
9.82 |
8.0M |
| 2025-04-23 |
9.88 |
9.93 |
9.65 |
9.70 |
5.9M |
| 2025-04-22 |
9.87 |
9.92 |
9.74 |
9.81 |
6.7M |
| 2025-04-21 |
9.80 |
10.06 |
9.71 |
9.89 |
9.9M |
| 2025-04-18 |
9.92 |
10.24 |
9.65 |
9.79 |
10.5M |
| 2025-04-17 |
9.49 |
10.31 |
9.41 |
9.94 |
16.2M |
| 2025-04-16 |
9.80 |
9.90 |
9.35 |
9.56 |
11.9M |
| 2025-04-15 |
10.01 |
10.17 |
9.79 |
9.81 |
11.2M |
| 2025-04-14 |
10.26 |
10.62 |
9.89 |
9.95 |
16.7M |
| 2025-04-11 |
9.60 |
10.82 |
9.48 |
10.26 |
33.4M |
| 2025-04-10 |
8.80 |
9.80 |
8.80 |
9.23 |
15.3M |
| 2025-04-09 |
8.03 |
8.73 |
7.53 |
8.60 |
13.4M |
| 2025-04-08 |
7.85 |
8.58 |
7.85 |
8.14 |
11.9M |
| 2025-04-07 |
8.88 |
9.09 |
7.74 |
7.75 |
13.9M |
| 2025-04-03 |
9.74 |
9.94 |
9.60 |
9.68 |
5.4M |
| 2025-04-02 |
9.96 |
10.11 |
9.84 |
9.85 |
4.6M |
| 2025-04-01 |
9.74 |
9.99 |
9.74 |
9.95 |
5.6M |
| 2025-03-31 |
9.85 |
9.86 |
9.60 |
9.71 |
5.4M |
| 2025-03-28 |
9.85 |
10.00 |
9.78 |
9.84 |
4.1M |
| 2025-03-27 |
9.87 |
10.11 |
9.74 |
9.87 |
5.5M |
| 2025-03-26 |
9.76 |
10.11 |
9.75 |
9.92 |
5.2M |
| 2025-03-25 |
9.80 |
10.00 |
9.72 |
9.80 |
4.6M |
| 2025-03-24 |
10.07 |
10.11 |
9.53 |
9.83 |
8.6M |
| 2025-03-21 |
10.38 |
10.43 |
10.05 |
10.06 |
7.5M |
| 2025-03-20 |
10.48 |
10.73 |
10.36 |
10.44 |
6.3M |
| 2025-03-19 |
10.65 |
10.66 |
10.35 |
10.46 |
6.3M |
| 2025-03-18 |
10.65 |
10.90 |
10.60 |
10.67 |
5.5M |
| 2025-03-17 |
10.63 |
10.68 |
10.51 |
10.63 |
5.0M |
| 2025-03-14 |
10.42 |
10.66 |
10.25 |
10.62 |
7.1M |
| 2025-03-13 |
10.81 |
10.94 |
10.32 |
10.40 |
11.1M |
| 2025-03-12 |
10.94 |
11.15 |
10.86 |
10.88 |
7.2M |
| 2025-03-11 |
10.78 |
10.95 |
10.70 |
10.90 |
8.0M |
| 2025-03-10 |
10.82 |
10.98 |
10.79 |
10.92 |
6.0M |
| 2025-03-07 |
11.25 |
11.30 |
10.80 |
10.90 |
12.0M |
| 2025-03-06 |
11.06 |
11.50 |
11.06 |
11.35 |
14.3M |
| 2025-03-05 |
11.00 |
11.17 |
10.76 |
11.03 |
9.9M |
| 2025-03-04 |
10.53 |
11.10 |
10.51 |
11.07 |
12.2M |
| 2025-03-03 |
10.50 |
10.77 |
10.26 |
10.65 |
11.2M |
| 2025-02-28 |
11.17 |
11.25 |
10.44 |
10.48 |
16.9M |
| 2025-02-27 |
11.44 |
11.75 |
11.01 |
11.38 |
22.0M |
| 2025-02-26 |
11.33 |
11.52 |
11.20 |
11.51 |
14.9M |
| 2025-02-25 |
10.98 |
11.50 |
10.88 |
11.31 |
17.3M |
| 2025-02-24 |
11.34 |
11.34 |
11.05 |
11.17 |
14.1M |
| 2025-02-21 |
10.94 |
11.46 |
10.83 |
11.35 |
22.9M |
| 2025-02-20 |
10.92 |
11.11 |
10.82 |
10.99 |
12.1M |
| 2025-02-19 |
10.55 |
11.02 |
10.46 |
11.00 |
16.9M |
| 2025-02-18 |
11.10 |
11.28 |
10.45 |
10.52 |
18.1M |
| 2025-02-17 |
11.15 |
11.37 |
10.94 |
11.08 |
17.7M |
| 2025-02-14 |
11.20 |
11.43 |
10.85 |
11.11 |
25.0M |
| 2025-02-13 |
12.92 |
12.93 |
11.36 |
11.39 |
48.2M |
| 2025-02-12 |
10.22 |
12.28 |
10.17 |
12.28 |
39.3M |
| 2025-02-11 |
10.60 |
10.60 |
10.20 |
10.23 |
11.8M |
| 2025-02-10 |
10.14 |
10.60 |
10.06 |
10.60 |
14.4M |
| 2025-02-07 |
10.00 |
10.38 |
9.93 |
10.13 |
13.9M |
| 2025-02-06 |
9.91 |
10.30 |
9.66 |
10.10 |
16.2M |
| 2025-02-05 |
9.50 |
9.85 |
9.49 |
9.76 |
11.5M |
| 2025-01-27 |
10.05 |
10.11 |
9.34 |
9.34 |
14.2M |
| 2025-01-24 |
9.28 |
10.15 |
9.25 |
10.03 |
17.2M |
| 2025-01-23 |
9.38 |
9.93 |
9.36 |
9.36 |
12.6M |
| 2025-01-22 |
9.39 |
9.40 |
9.14 |
9.24 |
5.9M |
| 2025-01-21 |
9.47 |
9.60 |
9.21 |
9.39 |
9.1M |
| 2025-01-20 |
9.63 |
9.73 |
9.40 |
9.44 |
6.9M |
| 2025-01-17 |
9.56 |
9.75 |
9.38 |
9.62 |
7.7M |
| 2025-01-16 |
9.67 |
9.90 |
9.41 |
9.56 |
9.4M |
| 2025-01-15 |
9.68 |
9.81 |
9.52 |
9.67 |
9.2M |
| 2025-01-14 |
9.08 |
9.63 |
9.03 |
9.62 |
11.3M |
| 2025-01-13 |
9.12 |
9.15 |
8.72 |
9.03 |
10.3M |
| 2025-01-10 |
9.45 |
10.10 |
9.23 |
9.29 |
17.4M |
| 2025-01-09 |
9.22 |
9.63 |
9.21 |
9.43 |
10.5M |
| 2025-01-08 |
8.98 |
9.29 |
8.68 |
9.21 |
9.5M |
| 2025-01-07 |
8.75 |
9.07 |
8.75 |
9.07 |
8.5M |
| 2025-01-06 |
9.12 |
9.13 |
8.64 |
8.73 |
8.7M |
| 2025-01-03 |
9.43 |
9.66 |
9.08 |
9.09 |
10.1M |
| 2025-01-02 |
9.94 |
9.94 |
9.25 |
9.37 |
11.9M |