| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:00 |
11.78 |
11.78 |
11.78 |
11.78 |
0.2K |
| 09:05 |
11.78 |
11.78 |
11.78 |
11.78 |
3.2K |
| 09:20 |
11.76 |
11.78 |
11.76 |
11.76 |
0.5K |
| 09:30 |
11.79 |
11.79 |
11.79 |
11.79 |
0.1K |
| 09:35 |
11.78 |
11.78 |
11.78 |
11.78 |
0.3K |
| 09:40 |
11.76 |
11.76 |
11.76 |
11.76 |
0.0K |
| 09:45 |
11.76 |
11.76 |
11.76 |
11.76 |
0.1K |
| 09:50 |
11.78 |
11.84 |
11.78 |
11.84 |
0.2K |
| 09:55 |
11.84 |
11.84 |
11.84 |
11.84 |
0.0K |
| 10:00 |
11.83 |
11.83 |
11.83 |
11.83 |
1.0K |
| 10:05 |
11.83 |
11.83 |
11.83 |
11.83 |
0.4K |
| 10:15 |
11.82 |
11.82 |
11.82 |
11.82 |
0.3K |
| 10:45 |
11.83 |
11.83 |
11.83 |
11.83 |
0.1K |
| 10:50 |
11.82 |
11.82 |
11.82 |
11.82 |
0.4K |
| 11:00 |
11.81 |
11.81 |
11.81 |
11.81 |
0.0K |
| 11:30 |
11.82 |
11.82 |
11.82 |
11.82 |
0.0K |
| 11:40 |
11.77 |
11.77 |
11.77 |
11.77 |
0.1K |
| 11:45 |
11.82 |
11.82 |
11.82 |
11.82 |
0.2K |
| 12:00 |
11.81 |
11.81 |
11.81 |
11.81 |
0.0K |
| 12:05 |
11.77 |
11.77 |
11.77 |
11.77 |
0.3K |
| 12:10 |
11.75 |
11.75 |
11.75 |
11.75 |
0.5K |
| 12:15 |
11.76 |
11.76 |
11.76 |
11.76 |
0.0K |
| 12:40 |
11.81 |
11.81 |
11.81 |
11.81 |
0.2K |
| 12:45 |
11.81 |
11.81 |
11.81 |
11.81 |
0.0K |
| 12:50 |
11.80 |
11.80 |
11.80 |
11.80 |
0.1K |
| 13:00 |
11.76 |
11.80 |
11.76 |
11.76 |
0.4K |
| 13:10 |
11.78 |
11.78 |
11.76 |
11.76 |
0.0K |
| 13:25 |
11.79 |
11.79 |
11.76 |
11.76 |
0.0K |
| 13:30 |
11.78 |
11.78 |
11.78 |
11.78 |
0.0K |
| 13:35 |
11.77 |
11.77 |
11.72 |
11.72 |
0.7K |
| 13:40 |
11.77 |
11.77 |
11.77 |
11.77 |
0.0K |
| 13:55 |
11.71 |
11.71 |
11.71 |
11.71 |
0.0K |
| 14:30 |
11.70 |
11.70 |
11.70 |
11.70 |
0.1K |
| 14:40 |
11.79 |
11.79 |
11.79 |
11.79 |
0.0K |
| 14:55 |
11.78 |
11.78 |
11.78 |
11.78 |
0.0K |
| 15:00 |
11.74 |
11.74 |
11.74 |
11.74 |
0.0K |
| 15:10 |
11.71 |
11.78 |
11.71 |
11.78 |
0.1K |
| 15:15 |
11.71 |
11.71 |
11.71 |
11.71 |
0.0K |
| 15:20 |
11.77 |
11.78 |
11.77 |
11.78 |
0.1K |
| 15:30 |
11.75 |
11.75 |
11.63 |
11.63 |
1.0K |
| 15:35 |
11.77 |
11.77 |
11.77 |
11.77 |
0.0K |
| 15:45 |
11.63 |
11.71 |
11.63 |
11.71 |
0.0K |
| 15:50 |
11.63 |
11.71 |
11.63 |
11.64 |
0.9K |
| 15:55 |
11.65 |
11.65 |
11.65 |
11.65 |
0.0K |
| 16:00 |
11.63 |
11.63 |
11.63 |
11.63 |
0.1K |
| 16:10 |
11.67 |
11.67 |
11.62 |
11.66 |
0.1K |
| 16:15 |
11.63 |
11.63 |
11.63 |
11.63 |
0.0K |
| 16:40 |
11.66 |
11.66 |
11.66 |
11.66 |
0.3K |
| 16:50 |
11.65 |
11.65 |
11.65 |
11.65 |
0.2K |
| 17:00 |
11.77 |
11.77 |
11.73 |
11.76 |
0.2K |
| 17:05 |
11.74 |
11.78 |
11.70 |
11.70 |
2.2K |
| 17:20 |
11.80 |
11.80 |
11.80 |
11.80 |
0.0K |
| 17:25 |
11.80 |
11.80 |
11.73 |
11.73 |
1.1K |
| 17:35 |
11.76 |
11.76 |
11.76 |
11.76 |
5.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
11.76 |
11.84 |
11.62 |
11.76 |
0.0M |
| 2025-10-02 |
11.59 |
11.71 |
11.50 |
11.63 |
0.0M |
| 2025-10-01 |
11.44 |
11.60 |
11.42 |
11.51 |
0.1M |
| 2025-09-30 |
11.52 |
11.63 |
11.47 |
11.63 |
0.1M |
| 2025-09-29 |
11.65 |
11.74 |
11.55 |
11.73 |
0.0M |
| 2025-09-26 |
11.72 |
11.98 |
11.63 |
11.74 |
0.1M |
| 2025-09-25 |
11.38 |
11.76 |
11.13 |
11.76 |
0.1M |
| 2025-09-24 |
11.55 |
11.89 |
11.55 |
11.76 |
0.1M |
| 2025-09-23 |
11.35 |
11.63 |
11.35 |
11.61 |
0.1M |
| 2025-09-22 |
11.13 |
11.28 |
10.97 |
11.26 |
0.1M |
| 2025-09-19 |
10.74 |
11.00 |
10.71 |
10.97 |
0.1M |
| 2025-09-18 |
10.64 |
10.82 |
10.53 |
10.58 |
0.1M |
| 2025-09-17 |
10.48 |
10.52 |
10.40 |
10.40 |
0.1M |
| 2025-09-16 |
10.91 |
10.99 |
10.54 |
10.60 |
0.1M |
| 2025-09-15 |
10.12 |
10.20 |
10.02 |
10.14 |
0.0M |
| 2025-09-12 |
10.26 |
10.30 |
10.04 |
10.09 |
0.1M |
| 2025-09-11 |
10.33 |
10.42 |
10.30 |
10.40 |
0.0M |
| 2025-09-10 |
10.34 |
10.48 |
10.26 |
10.34 |
0.1M |
| 2025-09-09 |
10.23 |
10.44 |
10.20 |
10.31 |
0.0M |
| 2025-09-08 |
10.09 |
10.22 |
10.04 |
10.10 |
0.1M |
| 2025-09-05 |
10.01 |
10.01 |
9.73 |
9.80 |
0.0M |
| 2025-09-04 |
10.03 |
10.15 |
9.84 |
9.84 |
0.0M |
| 2025-09-03 |
9.89 |
10.05 |
9.89 |
9.99 |
0.0M |
| 2025-09-02 |
9.96 |
10.01 |
9.74 |
9.84 |
0.0M |
| 2025-09-01 |
9.95 |
10.03 |
9.95 |
10.01 |
0.0M |
| 2025-08-29 |
9.91 |
10.23 |
9.90 |
9.90 |
0.2M |
| 2025-08-28 |
9.63 |
9.69 |
9.50 |
9.67 |
0.0M |
| 2025-08-27 |
9.81 |
9.90 |
9.70 |
9.90 |
0.0M |
| 2025-08-26 |
9.49 |
9.90 |
9.47 |
9.88 |
0.1M |
| 2025-08-25 |
9.32 |
9.46 |
9.31 |
9.43 |
0.1M |
| 2025-08-22 |
8.85 |
9.18 |
8.84 |
9.13 |
0.1M |
| 2025-08-21 |
8.66 |
8.69 |
8.55 |
8.64 |
0.1M |
| 2025-08-20 |
8.70 |
8.77 |
8.45 |
8.57 |
0.1M |
| 2025-08-19 |
9.21 |
9.28 |
8.80 |
8.84 |
0.0M |
| 2025-08-18 |
9.13 |
9.16 |
9.12 |
9.12 |
0.0M |
| 2025-08-15 |
9.12 |
9.13 |
9.00 |
9.07 |
0.0M |
| 2025-08-14 |
9.01 |
9.19 |
9.01 |
9.10 |
0.0M |
| 2025-08-13 |
9.13 |
9.19 |
8.92 |
8.94 |
0.0M |
| 2025-08-12 |
9.13 |
9.20 |
9.13 |
9.17 |
0.0M |
| 2025-08-11 |
9.20 |
9.26 |
9.07 |
9.13 |
0.0M |
| 2025-08-08 |
9.24 |
9.42 |
9.18 |
9.27 |
0.0M |
| 2025-08-07 |
9.22 |
9.33 |
9.08 |
9.12 |
0.1M |
| 2025-08-06 |
9.16 |
9.30 |
9.12 |
9.21 |
0.0M |
| 2025-08-05 |
9.04 |
9.16 |
9.01 |
9.03 |
0.0M |
| 2025-08-04 |
8.79 |
8.92 |
8.75 |
8.90 |
0.0M |
| 2025-08-01 |
8.86 |
8.93 |
8.41 |
8.62 |
0.1M |
| 2025-07-31 |
9.11 |
9.15 |
8.84 |
8.88 |
0.0M |
| 2025-07-30 |
9.13 |
9.28 |
9.11 |
9.15 |
0.0M |
| 2025-07-29 |
9.34 |
9.39 |
9.20 |
9.22 |
0.0M |
| 2025-07-28 |
9.39 |
9.47 |
9.26 |
9.32 |
0.0M |
| 2025-07-25 |
9.66 |
9.67 |
9.46 |
9.54 |
0.0M |
| 2025-07-24 |
9.48 |
9.67 |
9.46 |
9.67 |
0.0M |
| 2025-07-23 |
9.39 |
9.56 |
9.39 |
9.50 |
0.0M |
| 2025-07-22 |
9.47 |
9.57 |
9.38 |
9.47 |
0.0M |
| 2025-07-21 |
9.58 |
9.76 |
9.43 |
9.43 |
0.3M |
| 2025-07-18 |
9.48 |
9.57 |
9.45 |
9.56 |
0.0M |
| 2025-07-17 |
9.37 |
9.53 |
9.34 |
9.48 |
0.1M |
| 2025-07-16 |
9.19 |
9.30 |
9.13 |
9.15 |
0.1M |
| 2025-07-15 |
9.03 |
9.18 |
9.03 |
9.13 |
0.0M |
| 2025-07-14 |
8.76 |
8.92 |
8.75 |
8.87 |
0.0M |
| 2025-07-11 |
8.63 |
8.76 |
8.56 |
8.76 |
0.0M |
| 2025-07-10 |
8.42 |
8.69 |
8.40 |
8.69 |
0.1M |
| 2025-07-09 |
8.63 |
8.63 |
8.48 |
8.55 |
0.0M |
| 2025-07-08 |
8.91 |
8.98 |
8.65 |
8.67 |
0.1M |
| 2025-07-07 |
8.98 |
9.00 |
8.81 |
8.95 |
0.0M |
| 2025-07-04 |
9.00 |
9.00 |
8.90 |
8.96 |
0.0M |
| 2025-07-03 |
8.96 |
9.09 |
8.92 |
9.06 |
0.0M |
| 2025-07-02 |
9.02 |
9.07 |
8.91 |
9.03 |
0.0M |
| 2025-07-01 |
9.11 |
9.18 |
8.94 |
8.97 |
0.1M |
| 2025-06-30 |
9.08 |
9.25 |
9.02 |
9.10 |
0.0M |
| 2025-06-27 |
9.22 |
9.42 |
9.19 |
9.19 |
0.7M |
| 2025-06-26 |
8.97 |
9.10 |
8.94 |
9.10 |
0.0M |
| 2025-06-25 |
9.02 |
9.10 |
8.97 |
8.98 |
0.0M |
| 2025-06-24 |
9.04 |
9.08 |
8.92 |
9.04 |
0.1M |
| 2025-06-23 |
8.95 |
9.10 |
8.91 |
9.09 |
0.2M |
| 2025-06-20 |
9.15 |
9.15 |
8.90 |
8.95 |
0.1M |
| 2025-06-19 |
9.16 |
9.25 |
9.12 |
9.14 |
0.0M |
| 2025-06-18 |
9.18 |
9.22 |
9.14 |
9.16 |
0.1M |
| 2025-06-17 |
9.00 |
9.19 |
8.93 |
9.03 |
0.1M |
| 2025-06-16 |
8.83 |
9.18 |
8.83 |
9.09 |
0.1M |
| 2025-06-13 |
8.34 |
8.41 |
8.20 |
8.40 |
0.0M |
| 2025-06-12 |
8.43 |
8.47 |
8.30 |
8.42 |
0.0M |
| 2025-06-11 |
8.32 |
8.57 |
8.26 |
8.45 |
0.0M |
| 2025-06-10 |
8.72 |
8.77 |
8.30 |
8.30 |
0.1M |
| 2025-06-09 |
8.31 |
8.90 |
8.26 |
8.89 |
0.1M |
| 2025-06-06 |
8.28 |
8.36 |
8.15 |
8.15 |
0.1M |
| 2025-06-05 |
8.29 |
8.38 |
8.21 |
8.30 |
0.0M |
| 2025-06-04 |
8.31 |
8.42 |
8.21 |
8.25 |
0.1M |
| 2025-06-03 |
7.79 |
8.26 |
7.73 |
8.23 |
0.2M |
| 2025-06-02 |
7.95 |
7.99 |
7.85 |
7.90 |
0.0M |
| 2025-05-30 |
8.06 |
8.12 |
7.98 |
8.02 |
0.0M |
| 2025-05-29 |
8.39 |
8.44 |
8.01 |
8.03 |
0.1M |
| 2025-05-28 |
8.34 |
8.40 |
8.29 |
8.34 |
0.0M |
| 2025-05-27 |
8.46 |
8.52 |
8.32 |
8.33 |
0.1M |
| 2025-05-26 |
8.40 |
8.53 |
8.36 |
8.47 |
0.1M |
| 2025-05-23 |
7.87 |
8.12 |
7.76 |
8.10 |
0.3M |
| 2025-05-22 |
7.35 |
7.41 |
7.25 |
7.37 |
0.0M |
| 2025-05-21 |
7.36 |
7.47 |
7.28 |
7.47 |
0.0M |
| 2025-05-20 |
7.28 |
7.39 |
7.28 |
7.36 |
0.0M |
| 2025-05-19 |
7.35 |
7.36 |
7.26 |
7.33 |
0.0M |
| 2025-05-16 |
7.54 |
7.58 |
7.42 |
7.45 |
0.0M |
| 2025-05-15 |
7.72 |
7.72 |
7.56 |
7.61 |
0.0M |
| 2025-05-14 |
7.75 |
7.78 |
7.67 |
7.76 |
0.0M |
| 2025-05-13 |
7.73 |
7.77 |
7.70 |
7.75 |
0.0M |
| 2025-05-12 |
7.80 |
7.87 |
7.70 |
7.78 |
0.1M |
| 2025-05-09 |
7.54 |
7.57 |
7.45 |
7.52 |
0.1M |
| 2025-05-08 |
7.52 |
7.67 |
7.48 |
7.56 |
0.1M |
| 2025-05-07 |
7.31 |
7.40 |
7.31 |
7.40 |
0.1M |
| 2025-05-06 |
7.12 |
7.12 |
7.01 |
7.05 |
0.0M |
| 2025-05-05 |
7.17 |
7.21 |
7.07 |
7.15 |
0.1M |
| 2025-05-02 |
7.10 |
7.24 |
7.07 |
7.18 |
0.0M |
| 2025-04-30 |
6.95 |
6.98 |
6.74 |
6.89 |
0.1M |
| 2025-04-29 |
6.98 |
7.07 |
6.95 |
6.99 |
0.1M |
| 2025-04-28 |
6.80 |
6.81 |
6.74 |
6.75 |
0.0M |
| 2025-04-25 |
6.82 |
6.88 |
6.76 |
6.80 |
0.1M |
| 2025-04-24 |
6.58 |
6.79 |
6.57 |
6.75 |
0.1M |
| 2025-04-23 |
6.31 |
6.52 |
6.30 |
6.44 |
0.1M |
| 2025-04-22 |
6.09 |
6.13 |
6.02 |
6.11 |
0.1M |
| 2025-04-17 |
6.32 |
6.34 |
6.26 |
6.26 |
0.0M |
| 2025-04-16 |
6.16 |
6.39 |
6.08 |
6.39 |
0.1M |
| 2025-04-15 |
6.38 |
6.44 |
6.34 |
6.38 |
0.0M |
| 2025-04-14 |
6.30 |
6.43 |
6.29 |
6.38 |
0.1M |
| 2025-04-11 |
6.05 |
6.13 |
5.93 |
6.11 |
0.0M |
| 2025-04-10 |
6.35 |
6.40 |
6.04 |
6.06 |
0.1M |
| 2025-04-09 |
5.83 |
5.89 |
5.65 |
5.80 |
0.1M |
| 2025-04-08 |
5.99 |
6.22 |
5.95 |
6.09 |
0.1M |
| 2025-04-07 |
5.70 |
6.12 |
5.65 |
5.90 |
0.1M |
| 2025-04-04 |
6.35 |
6.42 |
5.91 |
5.97 |
0.1M |
| 2025-04-03 |
6.50 |
6.55 |
6.32 |
6.42 |
0.2M |
| 2025-04-02 |
6.79 |
6.80 |
6.70 |
6.74 |
0.0M |
| 2025-04-01 |
6.74 |
6.86 |
6.64 |
6.80 |
0.1M |
| 2025-03-31 |
6.79 |
6.80 |
6.62 |
6.73 |
0.1M |
| 2025-03-28 |
6.99 |
6.99 |
6.80 |
6.80 |
0.1M |
| 2025-03-27 |
7.22 |
7.22 |
7.03 |
7.06 |
0.0M |
| 2025-03-26 |
7.29 |
7.33 |
7.22 |
7.22 |
0.0M |
| 2025-03-25 |
7.52 |
7.59 |
7.28 |
7.28 |
0.1M |
| 2025-03-24 |
7.46 |
7.59 |
7.46 |
7.57 |
0.0M |
| 2025-03-21 |
7.53 |
7.56 |
7.34 |
7.42 |
0.1M |
| 2025-03-20 |
7.42 |
7.59 |
7.32 |
7.48 |
0.6M |
| 2025-03-19 |
7.18 |
7.31 |
7.18 |
7.29 |
0.1M |
| 2025-03-18 |
7.10 |
7.18 |
7.02 |
7.13 |
0.1M |
| 2025-03-17 |
7.01 |
7.09 |
6.96 |
7.08 |
0.1M |
| 2025-03-14 |
6.99 |
7.06 |
6.97 |
7.01 |
0.0M |
| 2025-03-13 |
6.99 |
7.04 |
6.90 |
6.97 |
0.1M |
| 2025-03-12 |
6.83 |
7.08 |
6.83 |
6.98 |
0.1M |
| 2025-03-11 |
6.71 |
6.81 |
6.60 |
6.77 |
0.0M |
| 2025-03-10 |
7.01 |
7.03 |
6.76 |
6.80 |
0.0M |
| 2025-03-07 |
7.06 |
7.13 |
6.94 |
6.98 |
0.1M |
| 2025-03-06 |
7.14 |
7.21 |
7.03 |
7.17 |
0.1M |
| 2025-03-05 |
7.07 |
7.22 |
7.00 |
7.03 |
0.1M |
| 2025-03-04 |
7.03 |
7.06 |
6.88 |
7.00 |
0.1M |
| 2025-03-03 |
7.59 |
7.68 |
7.20 |
7.31 |
0.1M |
| 2025-02-28 |
7.55 |
7.63 |
7.42 |
7.51 |
0.1M |
| 2025-02-27 |
7.80 |
7.89 |
7.77 |
7.79 |
0.0M |
| 2025-02-26 |
7.64 |
7.84 |
7.58 |
7.80 |
0.1M |
| 2025-02-25 |
7.74 |
7.76 |
7.53 |
7.61 |
0.1M |
| 2025-02-24 |
7.87 |
7.90 |
7.65 |
7.78 |
0.1M |
| 2025-02-21 |
8.10 |
8.13 |
7.94 |
7.98 |
0.0M |
| 2025-02-20 |
8.10 |
8.25 |
8.05 |
8.13 |
0.1M |
| 2025-02-19 |
8.25 |
8.30 |
8.06 |
8.11 |
0.1M |
| 2025-02-18 |
8.26 |
8.30 |
8.11 |
8.23 |
0.1M |
| 2025-02-17 |
8.29 |
8.38 |
8.23 |
8.27 |
0.1M |
| 2025-02-14 |
8.54 |
8.56 |
8.26 |
8.30 |
0.1M |
| 2025-02-13 |
8.63 |
8.66 |
8.53 |
8.59 |
0.0M |
| 2025-02-12 |
8.65 |
8.67 |
8.54 |
8.67 |
0.1M |
| 2025-02-11 |
8.83 |
8.84 |
8.72 |
8.75 |
0.0M |
| 2025-02-10 |
8.81 |
8.93 |
8.81 |
8.89 |
0.0M |
| 2025-02-07 |
8.77 |
8.89 |
8.65 |
8.82 |
0.0M |
| 2025-02-06 |
8.92 |
9.05 |
8.85 |
8.89 |
0.0M |
| 2025-02-05 |
8.96 |
9.03 |
8.92 |
8.96 |
0.0M |
| 2025-02-04 |
8.83 |
8.98 |
8.72 |
8.97 |
0.0M |
| 2025-02-03 |
8.71 |
8.91 |
8.65 |
8.89 |
0.1M |
| 2025-01-31 |
9.02 |
9.09 |
8.90 |
9.04 |
0.0M |
| 2025-01-30 |
8.90 |
9.08 |
8.88 |
8.98 |
0.1M |
| 2025-01-29 |
8.62 |
8.86 |
8.62 |
8.82 |
0.0M |
| 2025-01-28 |
8.59 |
8.69 |
8.51 |
8.54 |
0.2M |
| 2025-01-27 |
9.28 |
9.42 |
8.76 |
8.76 |
0.2M |
| 2025-01-24 |
9.72 |
9.74 |
9.46 |
9.46 |
0.0M |
| 2025-01-23 |
9.66 |
9.74 |
9.61 |
9.70 |
0.0M |
| 2025-01-22 |
9.45 |
9.64 |
9.40 |
9.56 |
0.1M |
| 2025-01-21 |
9.06 |
9.31 |
9.06 |
9.21 |
0.0M |
| 2025-01-20 |
9.14 |
9.15 |
9.00 |
9.08 |
0.0M |
| 2025-01-17 |
9.08 |
9.22 |
9.03 |
9.17 |
0.0M |
| 2025-01-16 |
9.10 |
9.16 |
8.99 |
9.05 |
0.0M |
| 2025-01-15 |
9.03 |
9.14 |
8.95 |
9.09 |
0.0M |
| 2025-01-14 |
9.06 |
9.11 |
9.03 |
9.06 |
0.0M |
| 2025-01-13 |
8.94 |
9.08 |
8.87 |
8.97 |
0.1M |
| 2025-01-10 |
9.03 |
9.14 |
8.92 |
8.97 |
0.1M |
| 2025-01-09 |
9.01 |
9.08 |
9.01 |
9.04 |
0.0M |
| 2025-01-08 |
9.17 |
9.23 |
8.92 |
9.01 |
0.1M |
| 2025-01-07 |
9.53 |
9.59 |
9.34 |
9.41 |
0.0M |
| 2025-01-06 |
9.49 |
9.75 |
9.49 |
9.71 |
0.1M |
| 2025-01-03 |
9.47 |
9.54 |
9.30 |
9.35 |
0.0M |
| 2025-01-02 |
8.80 |
9.28 |
8.80 |
9.22 |
0.1M |