| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
9.17 |
9.23 |
9.17 |
9.20 |
1,937.3K |
| 09:35 |
9.21 |
9.21 |
9.18 |
9.18 |
1,145.3K |
| 09:40 |
9.19 |
9.20 |
9.19 |
9.20 |
964.1K |
| 09:45 |
9.20 |
9.25 |
9.20 |
9.23 |
1,660.9K |
| 09:50 |
9.24 |
9.26 |
9.22 |
9.26 |
1,567.7K |
| 09:55 |
9.26 |
9.29 |
9.25 |
9.29 |
1,771.8K |
| 10:00 |
9.28 |
9.29 |
9.24 |
9.25 |
1,311.4K |
| 10:05 |
9.24 |
9.27 |
9.24 |
9.25 |
721.6K |
| 10:10 |
9.24 |
9.25 |
9.24 |
9.25 |
485.7K |
| 10:15 |
9.25 |
9.27 |
9.24 |
9.26 |
1,274.1K |
| 10:20 |
9.24 |
9.25 |
9.23 |
9.23 |
467.6K |
| 10:25 |
9.24 |
9.24 |
9.22 |
9.24 |
668.0K |
| 10:30 |
9.24 |
9.25 |
9.23 |
9.24 |
668.7K |
| 10:35 |
9.25 |
9.25 |
9.22 |
9.22 |
531.6K |
| 10:40 |
9.23 |
9.23 |
9.21 |
9.22 |
766.1K |
| 10:45 |
9.21 |
9.22 |
9.21 |
9.21 |
260.3K |
| 10:50 |
9.22 |
9.24 |
9.22 |
9.24 |
493.5K |
| 10:55 |
9.23 |
9.25 |
9.23 |
9.24 |
267.0K |
| 11:00 |
9.25 |
9.25 |
9.23 |
9.24 |
620.6K |
| 11:05 |
9.23 |
9.24 |
9.21 |
9.23 |
508.4K |
| 11:10 |
9.24 |
9.24 |
9.22 |
9.23 |
348.4K |
| 11:15 |
9.23 |
9.26 |
9.23 |
9.25 |
889.1K |
| 11:20 |
9.25 |
9.28 |
9.25 |
9.27 |
1,580.6K |
| 11:25 |
9.27 |
9.28 |
9.26 |
9.26 |
361.9K |
| 13:00 |
9.26 |
9.30 |
9.26 |
9.28 |
2,502.7K |
| 13:05 |
9.28 |
9.29 |
9.27 |
9.27 |
884.7K |
| 13:10 |
9.27 |
9.28 |
9.25 |
9.26 |
723.1K |
| 13:15 |
9.26 |
9.27 |
9.25 |
9.26 |
381.7K |
| 13:20 |
9.26 |
9.28 |
9.26 |
9.26 |
251.8K |
| 13:25 |
9.27 |
9.28 |
9.26 |
9.28 |
538.5K |
| 13:30 |
9.28 |
9.29 |
9.27 |
9.28 |
911.7K |
| 13:35 |
9.27 |
9.28 |
9.27 |
9.28 |
171.7K |
| 13:40 |
9.27 |
9.29 |
9.27 |
9.29 |
802.6K |
| 13:45 |
9.29 |
9.36 |
9.29 |
9.35 |
5,742.4K |
| 13:50 |
9.34 |
9.40 |
9.34 |
9.40 |
3,677.7K |
| 13:55 |
9.39 |
9.40 |
9.36 |
9.37 |
4,168.1K |
| 14:00 |
9.38 |
9.40 |
9.36 |
9.36 |
2,467.3K |
| 14:05 |
9.36 |
9.39 |
9.35 |
9.35 |
1,064.4K |
| 14:10 |
9.35 |
9.38 |
9.35 |
9.37 |
739.0K |
| 14:15 |
9.37 |
9.39 |
9.37 |
9.37 |
1,027.3K |
| 14:20 |
9.37 |
9.38 |
9.36 |
9.36 |
640.6K |
| 14:25 |
9.36 |
9.37 |
9.34 |
9.35 |
773.0K |
| 14:30 |
9.35 |
9.36 |
9.33 |
9.34 |
873.2K |
| 14:35 |
9.34 |
9.35 |
9.34 |
9.34 |
306.6K |
| 14:40 |
9.34 |
9.36 |
9.34 |
9.34 |
937.5K |
| 14:45 |
9.35 |
9.36 |
9.34 |
9.35 |
780.3K |
| 14:50 |
9.36 |
9.36 |
9.34 |
9.35 |
1,178.8K |
| 14:55 |
9.34 |
9.36 |
9.34 |
9.35 |
514.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
9.80 |
9.87 |
9.67 |
9.80 |
96.7M |
| 2025-09-29 |
9.29 |
10.03 |
9.27 |
9.87 |
192.3M |
| 2025-09-26 |
9.30 |
9.42 |
9.29 |
9.29 |
37.5M |
| 2025-09-25 |
9.33 |
9.42 |
9.30 |
9.34 |
46.2M |
| 2025-09-24 |
9.17 |
9.40 |
9.17 |
9.36 |
54.0M |
| 2025-09-23 |
9.36 |
9.39 |
9.10 |
9.20 |
73.3M |
| 2025-09-22 |
9.35 |
9.42 |
9.32 |
9.41 |
44.5M |
| 2025-09-19 |
9.31 |
9.44 |
9.31 |
9.36 |
49.2M |
| 2025-09-18 |
9.67 |
9.67 |
9.30 |
9.38 |
129.5M |
| 2025-09-17 |
9.60 |
9.74 |
9.59 |
9.65 |
69.0M |
| 2025-09-16 |
9.66 |
9.71 |
9.46 |
9.61 |
87.7M |
| 2025-09-15 |
9.62 |
9.71 |
9.61 |
9.63 |
60.4M |
| 2025-09-12 |
9.75 |
9.80 |
9.65 |
9.66 |
82.4M |
| 2025-09-11 |
9.42 |
9.80 |
9.40 |
9.79 |
125.2M |
| 2025-09-10 |
9.49 |
9.53 |
9.37 |
9.46 |
81.7M |
| 2025-09-09 |
9.48 |
9.61 |
9.46 |
9.49 |
99.4M |
| 2025-09-08 |
9.54 |
9.55 |
9.46 |
9.50 |
82.4M |
| 2025-09-05 |
9.55 |
9.60 |
9.45 |
9.56 |
94.7M |
| 2025-09-04 |
9.50 |
9.65 |
9.40 |
9.54 |
109.3M |
| 2025-09-03 |
9.80 |
9.84 |
9.45 |
9.47 |
111.5M |
| 2025-09-02 |
9.90 |
9.94 |
9.70 |
9.77 |
103.5M |
| 2025-09-01 |
10.17 |
10.18 |
9.82 |
9.90 |
156.9M |
| 2025-08-29 |
10.25 |
10.33 |
10.04 |
10.10 |
141.6M |
| 2025-08-28 |
10.06 |
10.20 |
9.87 |
10.19 |
124.4M |
| 2025-08-27 |
10.25 |
10.32 |
9.94 |
9.95 |
159.0M |
| 2025-08-26 |
10.38 |
10.44 |
10.23 |
10.26 |
135.7M |
| 2025-08-25 |
10.58 |
10.69 |
10.31 |
10.46 |
209.7M |
| 2025-08-22 |
10.20 |
10.53 |
10.18 |
10.48 |
135.6M |
| 2025-08-21 |
10.50 |
10.50 |
10.19 |
10.24 |
93.0M |
| 2025-08-20 |
10.30 |
10.42 |
10.11 |
10.40 |
96.9M |
| 2025-08-19 |
10.46 |
10.62 |
10.26 |
10.29 |
123.0M |
| 2025-08-18 |
10.53 |
10.67 |
10.38 |
10.45 |
215.4M |
| 2025-08-15 |
10.12 |
10.66 |
10.06 |
10.45 |
217.0M |
| 2025-08-14 |
10.23 |
10.45 |
10.13 |
10.16 |
195.7M |
| 2025-08-13 |
9.66 |
10.56 |
9.66 |
10.33 |
313.0M |
| 2025-08-12 |
9.59 |
9.66 |
9.52 |
9.62 |
66.6M |
| 2025-08-11 |
9.39 |
9.65 |
9.39 |
9.60 |
105.0M |
| 2025-08-08 |
9.54 |
9.54 |
9.37 |
9.39 |
92.5M |
| 2025-08-07 |
9.64 |
9.78 |
9.54 |
9.55 |
115.1M |
| 2025-08-06 |
9.52 |
9.70 |
9.46 |
9.68 |
95.5M |
| 2025-08-05 |
9.46 |
9.62 |
9.45 |
9.54 |
84.6M |
| 2025-08-04 |
9.45 |
9.65 |
9.40 |
9.47 |
84.5M |
| 2025-08-01 |
9.50 |
9.60 |
9.41 |
9.48 |
83.6M |
| 2025-07-31 |
9.74 |
9.85 |
9.48 |
9.55 |
112.5M |
| 2025-07-30 |
10.03 |
10.08 |
9.72 |
9.84 |
116.0M |
| 2025-07-29 |
10.17 |
10.21 |
9.91 |
10.08 |
124.3M |
| 2025-07-28 |
10.20 |
10.32 |
9.90 |
10.26 |
209.2M |
| 2025-07-25 |
10.23 |
10.57 |
10.01 |
10.37 |
235.4M |
| 2025-07-24 |
9.38 |
10.30 |
9.35 |
10.09 |
205.2M |
| 2025-07-23 |
9.31 |
9.61 |
9.31 |
9.45 |
146.4M |
| 2025-07-22 |
9.30 |
9.57 |
9.17 |
9.30 |
111.5M |
| 2025-07-21 |
8.91 |
9.37 |
8.85 |
9.27 |
154.0M |
| 2025-07-18 |
9.08 |
9.10 |
8.99 |
9.00 |
71.8M |
| 2025-07-17 |
9.06 |
9.12 |
9.02 |
9.06 |
62.2M |
| 2025-07-16 |
9.17 |
9.22 |
9.02 |
9.06 |
60.9M |
| 2025-07-15 |
9.20 |
9.38 |
9.12 |
9.16 |
103.6M |
| 2025-07-14 |
9.46 |
9.50 |
9.22 |
9.27 |
94.3M |
| 2025-07-11 |
9.18 |
9.68 |
9.10 |
9.39 |
232.5M |
| 2025-07-10 |
8.90 |
9.18 |
8.90 |
9.13 |
113.6M |
| 2025-07-09 |
9.03 |
9.03 |
8.90 |
8.92 |
40.7M |
| 2025-07-08 |
8.88 |
9.03 |
8.88 |
9.00 |
70.1M |
| 2025-07-07 |
8.83 |
8.93 |
8.82 |
8.90 |
32.4M |
| 2025-07-04 |
8.90 |
9.02 |
8.81 |
8.87 |
62.0M |
| 2025-07-03 |
8.90 |
8.98 |
8.88 |
8.90 |
40.3M |
| 2025-07-02 |
8.94 |
8.99 |
8.87 |
8.91 |
49.5M |
| 2025-07-01 |
8.75 |
9.03 |
8.67 |
8.99 |
81.8M |
| 2025-06-30 |
8.77 |
8.83 |
8.63 |
8.75 |
71.4M |
| 2025-06-27 |
8.89 |
9.10 |
8.77 |
8.79 |
112.0M |
| 2025-06-26 |
9.00 |
9.03 |
8.75 |
8.88 |
106.6M |
| 2025-06-25 |
8.76 |
9.21 |
8.75 |
8.95 |
215.4M |
| 2025-06-24 |
8.82 |
9.01 |
8.76 |
8.78 |
116.9M |
| 2025-06-23 |
8.66 |
8.85 |
8.63 |
8.82 |
72.9M |
| 2025-06-20 |
8.53 |
8.83 |
8.50 |
8.77 |
100.8M |
| 2025-06-19 |
8.47 |
8.62 |
8.38 |
8.55 |
74.4M |
| 2025-06-18 |
8.76 |
8.81 |
8.42 |
8.52 |
75.6M |
| 2025-06-17 |
8.70 |
8.85 |
8.66 |
8.74 |
84.4M |
| 2025-06-16 |
8.32 |
8.81 |
8.32 |
8.76 |
122.7M |
| 2025-06-13 |
8.26 |
8.41 |
8.22 |
8.38 |
91.6M |
| 2025-06-12 |
8.24 |
8.35 |
8.22 |
8.26 |
56.7M |
| 2025-06-11 |
8.15 |
8.42 |
8.15 |
8.30 |
81.8M |
| 2025-06-10 |
8.37 |
8.55 |
8.29 |
8.35 |
65.9M |
| 2025-06-09 |
8.45 |
8.49 |
8.36 |
8.40 |
53.4M |
| 2025-06-06 |
8.40 |
8.56 |
8.35 |
8.38 |
81.0M |
| 2025-06-05 |
8.18 |
8.49 |
8.17 |
8.41 |
101.6M |
| 2025-06-04 |
8.02 |
8.20 |
8.00 |
8.20 |
59.4M |
| 2025-06-03 |
7.93 |
8.04 |
7.91 |
8.01 |
34.2M |
| 2025-05-30 |
7.93 |
7.98 |
7.88 |
7.97 |
31.6M |
| 2025-05-29 |
7.88 |
7.98 |
7.87 |
7.95 |
28.8M |
| 2025-05-28 |
7.90 |
7.92 |
7.85 |
7.89 |
17.2M |
| 2025-05-27 |
7.84 |
7.91 |
7.81 |
7.89 |
23.3M |
| 2025-05-26 |
7.85 |
7.88 |
7.81 |
7.85 |
24.1M |
| 2025-05-23 |
7.94 |
8.00 |
7.87 |
7.88 |
37.5M |
| 2025-05-22 |
7.97 |
7.99 |
7.91 |
7.95 |
24.3M |
| 2025-05-21 |
7.97 |
8.02 |
7.96 |
7.99 |
27.8M |
| 2025-05-20 |
7.97 |
8.02 |
7.94 |
7.99 |
31.0M |
| 2025-05-19 |
7.97 |
8.00 |
7.93 |
7.97 |
28.1M |
| 2025-05-16 |
8.05 |
8.08 |
7.94 |
7.98 |
43.9M |
| 2025-05-15 |
8.13 |
8.18 |
8.05 |
8.05 |
55.6M |
| 2025-05-14 |
7.94 |
8.28 |
7.89 |
8.20 |
121.0M |
| 2025-05-13 |
8.01 |
8.01 |
7.89 |
7.95 |
50.0M |
| 2025-05-12 |
7.93 |
7.98 |
7.89 |
7.96 |
58.8M |
| 2025-05-09 |
7.94 |
7.94 |
7.86 |
7.89 |
28.4M |
| 2025-05-08 |
7.92 |
7.96 |
7.87 |
7.93 |
36.1M |
| 2025-05-07 |
8.09 |
8.12 |
7.89 |
7.95 |
69.1M |
| 2025-05-06 |
7.85 |
7.94 |
7.83 |
7.92 |
65.5M |
| 2025-04-30 |
7.86 |
7.93 |
7.80 |
7.83 |
45.6M |
| 2025-04-29 |
7.86 |
7.99 |
7.84 |
7.85 |
52.2M |
| 2025-04-28 |
7.91 |
8.01 |
7.84 |
7.89 |
74.6M |
| 2025-04-25 |
7.71 |
7.82 |
7.67 |
7.80 |
44.2M |
| 2025-04-24 |
7.64 |
7.82 |
7.62 |
7.68 |
52.9M |
| 2025-04-23 |
7.65 |
7.69 |
7.61 |
7.63 |
32.1M |
| 2025-04-22 |
7.62 |
7.68 |
7.61 |
7.63 |
34.9M |
| 2025-04-21 |
7.59 |
7.65 |
7.56 |
7.64 |
31.5M |
| 2025-04-18 |
7.54 |
7.62 |
7.52 |
7.60 |
30.9M |
| 2025-04-17 |
7.56 |
7.59 |
7.51 |
7.57 |
30.8M |
| 2025-04-16 |
7.51 |
7.59 |
7.45 |
7.59 |
41.3M |
| 2025-04-15 |
7.54 |
7.54 |
7.47 |
7.51 |
26.0M |
| 2025-04-14 |
7.56 |
7.57 |
7.49 |
7.53 |
43.2M |
| 2025-04-11 |
7.61 |
7.65 |
7.48 |
7.50 |
58.7M |
| 2025-04-10 |
7.59 |
7.68 |
7.50 |
7.58 |
111.1M |
| 2025-04-09 |
7.35 |
7.88 |
7.27 |
7.62 |
151.6M |
| 2025-04-08 |
7.07 |
7.18 |
7.04 |
7.16 |
52.8M |
| 2025-04-07 |
7.47 |
7.54 |
7.01 |
7.05 |
102.5M |
| 2025-04-03 |
7.81 |
7.88 |
7.77 |
7.79 |
28.2M |
| 2025-04-02 |
7.78 |
7.86 |
7.76 |
7.86 |
20.6M |
| 2025-04-01 |
7.80 |
7.86 |
7.76 |
7.77 |
26.5M |
| 2025-03-31 |
7.90 |
7.93 |
7.74 |
7.80 |
28.4M |
| 2025-03-28 |
7.92 |
7.96 |
7.89 |
7.91 |
19.9M |
| 2025-03-27 |
7.91 |
7.97 |
7.87 |
7.93 |
23.5M |
| 2025-03-26 |
7.92 |
7.96 |
7.91 |
7.92 |
19.3M |
| 2025-03-25 |
7.97 |
8.00 |
7.91 |
7.95 |
19.9M |
| 2025-03-24 |
7.94 |
7.98 |
7.88 |
7.96 |
25.5M |
| 2025-03-21 |
8.05 |
8.09 |
7.91 |
7.98 |
37.5M |
| 2025-03-20 |
8.14 |
8.15 |
8.05 |
8.06 |
31.7M |
| 2025-03-19 |
8.13 |
8.19 |
8.10 |
8.15 |
32.6M |
| 2025-03-18 |
8.17 |
8.18 |
8.10 |
8.12 |
27.9M |
| 2025-03-17 |
8.25 |
8.25 |
8.11 |
8.12 |
39.3M |
| 2025-03-14 |
8.02 |
8.28 |
8.02 |
8.21 |
86.3M |
| 2025-03-13 |
8.06 |
8.13 |
7.96 |
8.00 |
35.2M |
| 2025-03-12 |
8.03 |
8.14 |
8.00 |
8.09 |
36.9M |
| 2025-03-11 |
7.92 |
8.03 |
7.91 |
8.02 |
28.1M |
| 2025-03-10 |
8.04 |
8.05 |
7.95 |
7.99 |
25.7M |
| 2025-03-07 |
8.08 |
8.11 |
8.02 |
8.05 |
35.6M |
| 2025-03-06 |
8.07 |
8.17 |
8.01 |
8.13 |
62.6M |
| 2025-03-05 |
7.93 |
8.07 |
7.88 |
8.02 |
41.3M |
| 2025-03-04 |
7.88 |
8.01 |
7.87 |
7.95 |
28.8M |
| 2025-03-03 |
7.97 |
7.99 |
7.87 |
7.93 |
48.7M |
| 2025-02-28 |
8.05 |
8.14 |
7.92 |
7.99 |
61.7M |
| 2025-02-27 |
8.06 |
8.12 |
7.95 |
8.08 |
57.8M |
| 2025-02-26 |
7.96 |
8.11 |
7.96 |
8.10 |
53.0M |
| 2025-02-25 |
7.91 |
8.02 |
7.90 |
7.97 |
43.1M |
| 2025-02-24 |
8.10 |
8.11 |
7.95 |
7.98 |
77.2M |
| 2025-02-21 |
7.82 |
8.19 |
7.81 |
8.15 |
122.9M |
| 2025-02-20 |
7.79 |
7.85 |
7.74 |
7.80 |
35.1M |
| 2025-02-19 |
7.74 |
7.87 |
7.73 |
7.82 |
39.7M |
| 2025-02-18 |
7.86 |
7.89 |
7.71 |
7.75 |
45.0M |
| 2025-02-17 |
7.94 |
7.97 |
7.83 |
7.88 |
42.8M |
| 2025-02-14 |
7.86 |
7.92 |
7.81 |
7.88 |
35.8M |
| 2025-02-13 |
7.88 |
7.97 |
7.80 |
7.88 |
60.6M |
| 2025-02-12 |
7.75 |
7.89 |
7.74 |
7.89 |
56.7M |
| 2025-02-11 |
7.77 |
7.81 |
7.66 |
7.78 |
43.4M |
| 2025-02-10 |
7.74 |
7.84 |
7.72 |
7.76 |
36.0M |
| 2025-02-07 |
7.59 |
7.84 |
7.56 |
7.75 |
64.2M |
| 2025-02-06 |
7.48 |
7.61 |
7.45 |
7.58 |
37.6M |
| 2025-02-05 |
7.55 |
7.60 |
7.47 |
7.50 |
30.9M |
| 2025-01-27 |
7.71 |
7.73 |
7.50 |
7.50 |
34.6M |
| 2025-01-24 |
7.60 |
7.72 |
7.57 |
7.68 |
42.7M |
| 2025-01-23 |
7.65 |
7.79 |
7.59 |
7.61 |
52.0M |
| 2025-01-22 |
7.52 |
7.56 |
7.43 |
7.53 |
27.1M |
| 2025-01-21 |
7.63 |
7.64 |
7.49 |
7.54 |
28.3M |
| 2025-01-20 |
7.58 |
7.63 |
7.53 |
7.57 |
31.3M |
| 2025-01-17 |
7.49 |
7.57 |
7.47 |
7.52 |
29.3M |
| 2025-01-16 |
7.53 |
7.67 |
7.44 |
7.52 |
40.1M |
| 2025-01-15 |
7.46 |
7.54 |
7.44 |
7.51 |
45.9M |
| 2025-01-14 |
7.29 |
7.52 |
7.28 |
7.49 |
54.7M |
| 2025-01-13 |
7.18 |
7.30 |
7.16 |
7.28 |
28.2M |
| 2025-01-10 |
7.37 |
7.39 |
7.23 |
7.24 |
27.3M |
| 2025-01-09 |
7.39 |
7.44 |
7.33 |
7.35 |
25.3M |
| 2025-01-08 |
7.44 |
7.47 |
7.25 |
7.43 |
48.3M |
| 2025-01-07 |
7.46 |
7.49 |
7.36 |
7.46 |
36.6M |
| 2025-01-06 |
7.39 |
7.48 |
7.34 |
7.42 |
35.4M |
| 2025-01-03 |
7.49 |
7.58 |
7.35 |
7.39 |
51.3M |
| 2025-01-02 |
7.83 |
7.83 |
7.38 |
7.46 |
71.3M |