| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.80 |
11.07 |
10.80 |
11.05 |
981.5K |
| 09:35 |
11.05 |
11.05 |
10.91 |
10.95 |
347.0K |
| 09:40 |
10.94 |
10.94 |
10.83 |
10.86 |
229.5K |
| 09:45 |
10.88 |
10.99 |
10.86 |
10.99 |
153.0K |
| 09:50 |
10.95 |
10.95 |
10.90 |
10.90 |
80.0K |
| 09:55 |
10.89 |
10.91 |
10.76 |
10.79 |
278.5K |
| 10:00 |
10.78 |
10.80 |
10.77 |
10.80 |
138.5K |
| 10:05 |
10.79 |
10.80 |
10.72 |
10.73 |
114.5K |
| 10:10 |
10.71 |
10.75 |
10.66 |
10.66 |
299.5K |
| 10:15 |
10.68 |
10.71 |
10.66 |
10.67 |
215.0K |
| 10:20 |
10.66 |
10.69 |
10.66 |
10.69 |
30.5K |
| 10:25 |
10.67 |
10.67 |
10.61 |
10.67 |
267.0K |
| 10:30 |
10.68 |
10.70 |
10.66 |
10.66 |
36.5K |
| 10:35 |
10.67 |
10.67 |
10.66 |
10.66 |
53.0K |
| 10:40 |
10.67 |
10.70 |
10.67 |
10.70 |
18.5K |
| 10:45 |
10.68 |
10.68 |
10.66 |
10.66 |
95.0K |
| 10:50 |
10.67 |
10.78 |
10.67 |
10.78 |
138.5K |
| 10:55 |
10.77 |
10.77 |
10.72 |
10.72 |
85.5K |
| 11:00 |
10.75 |
10.76 |
10.72 |
10.72 |
30.5K |
| 11:05 |
10.76 |
10.79 |
10.76 |
10.76 |
45.0K |
| 11:10 |
10.71 |
10.72 |
10.69 |
10.72 |
142.5K |
| 11:15 |
10.71 |
10.73 |
10.71 |
10.73 |
48.0K |
| 11:20 |
10.74 |
10.74 |
10.74 |
10.74 |
36.0K |
| 11:25 |
10.76 |
10.76 |
10.71 |
10.71 |
91.5K |
| 11:30 |
10.73 |
10.73 |
10.67 |
10.67 |
62.5K |
| 11:35 |
10.68 |
10.69 |
10.67 |
10.67 |
3.5K |
| 11:40 |
10.68 |
10.72 |
10.68 |
10.72 |
5.0K |
| 11:50 |
10.71 |
10.72 |
10.67 |
10.69 |
19.0K |
| 11:55 |
10.68 |
10.68 |
10.68 |
10.68 |
4.5K |
| 13:00 |
10.71 |
10.71 |
10.68 |
10.68 |
34.0K |
| 13:05 |
10.64 |
10.64 |
10.61 |
10.61 |
403.0K |
| 13:10 |
10.65 |
10.66 |
10.61 |
10.61 |
64.0K |
| 13:15 |
10.62 |
10.63 |
10.60 |
10.60 |
78.0K |
| 13:20 |
10.61 |
10.65 |
10.60 |
10.65 |
133.0K |
| 13:25 |
10.63 |
10.67 |
10.63 |
10.64 |
55.5K |
| 13:30 |
10.63 |
10.65 |
10.63 |
10.65 |
30.0K |
| 13:35 |
10.62 |
10.62 |
10.60 |
10.60 |
64.5K |
| 13:40 |
10.60 |
10.61 |
10.60 |
10.61 |
74.5K |
| 13:45 |
10.65 |
10.65 |
10.62 |
10.62 |
45.5K |
| 13:50 |
10.63 |
10.63 |
10.63 |
10.63 |
1.0K |
| 13:55 |
10.62 |
10.62 |
10.61 |
10.61 |
97.0K |
| 14:00 |
10.60 |
10.60 |
10.59 |
10.60 |
111.0K |
| 14:05 |
10.61 |
10.61 |
10.61 |
10.61 |
39.0K |
| 14:10 |
10.62 |
10.63 |
10.61 |
10.63 |
11.0K |
| 14:15 |
10.64 |
10.69 |
10.64 |
10.69 |
7.5K |
| 14:20 |
10.69 |
10.71 |
10.66 |
10.70 |
99.0K |
| 14:25 |
10.69 |
10.70 |
10.68 |
10.68 |
59.5K |
| 14:30 |
10.69 |
10.72 |
10.69 |
10.69 |
146.0K |
| 14:35 |
10.71 |
10.71 |
10.70 |
10.70 |
30.5K |
| 14:40 |
10.71 |
10.73 |
10.70 |
10.73 |
117.0K |
| 14:45 |
10.72 |
10.72 |
10.72 |
10.72 |
11.5K |
| 14:50 |
10.71 |
10.71 |
10.68 |
10.68 |
103.0K |
| 14:55 |
10.70 |
10.72 |
10.70 |
10.70 |
52.0K |
| 15:00 |
10.68 |
10.68 |
10.67 |
10.68 |
16.5K |
| 15:05 |
10.69 |
10.70 |
10.69 |
10.70 |
28.0K |
| 15:10 |
10.69 |
10.69 |
10.69 |
10.69 |
49.5K |
| 15:15 |
10.68 |
10.68 |
10.60 |
10.62 |
179.0K |
| 15:20 |
10.61 |
10.65 |
10.61 |
10.65 |
111.5K |
| 15:25 |
10.66 |
10.67 |
10.64 |
10.67 |
50.0K |
| 15:30 |
10.68 |
10.73 |
10.68 |
10.73 |
87.0K |
| 15:35 |
10.74 |
10.91 |
10.74 |
10.81 |
676.5K |
| 15:40 |
10.80 |
10.81 |
10.73 |
10.79 |
210.0K |
| 15:45 |
10.76 |
10.76 |
10.75 |
10.75 |
51.0K |
| 15:50 |
10.74 |
10.74 |
10.73 |
10.73 |
70.5K |
| 15:55 |
10.72 |
10.73 |
10.66 |
10.70 |
303.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-02 |
10.91 |
11.00 |
10.42 |
10.51 |
2.1M |
| 2025-09-30 |
10.82 |
11.00 |
10.61 |
10.90 |
9.9M |
| 2025-09-29 |
10.70 |
10.89 |
10.59 |
10.61 |
5.2M |
| 2025-09-26 |
10.81 |
11.07 |
10.59 |
10.70 |
7.8M |
| 2025-09-25 |
10.51 |
11.06 |
10.41 |
10.76 |
17.1M |
| 2025-09-24 |
11.05 |
11.05 |
10.46 |
10.50 |
15.2M |
| 2025-09-23 |
11.37 |
11.43 |
10.86 |
10.99 |
11.0M |
| 2025-09-22 |
11.79 |
11.79 |
11.32 |
11.36 |
7.0M |
| 2025-09-19 |
11.79 |
11.79 |
11.43 |
11.67 |
10.1M |
| 2025-09-18 |
12.00 |
12.10 |
11.57 |
11.62 |
21.6M |
| 2025-09-17 |
11.75 |
12.45 |
11.69 |
11.92 |
49.8M |
| 2025-09-16 |
12.02 |
12.38 |
11.36 |
11.42 |
36.4M |
| 2025-09-15 |
12.86 |
12.86 |
11.85 |
12.00 |
38.7M |
| 2025-09-12 |
11.30 |
13.54 |
11.10 |
12.56 |
106.5M |
| 2025-09-11 |
11.09 |
11.18 |
10.84 |
11.10 |
7.6M |
| 2025-09-10 |
11.30 |
11.50 |
10.94 |
11.02 |
10.2M |
| 2025-09-09 |
11.52 |
11.60 |
11.15 |
11.43 |
10.3M |
| 2025-09-08 |
10.62 |
11.78 |
10.59 |
11.50 |
28.8M |
| 2025-09-05 |
10.22 |
10.85 |
10.22 |
10.75 |
15.4M |
| 2025-09-04 |
10.69 |
10.69 |
10.15 |
10.16 |
8.0M |
| 2025-09-03 |
11.00 |
11.05 |
10.55 |
10.56 |
8.6M |
| 2025-09-02 |
10.61 |
10.98 |
10.16 |
10.73 |
19.0M |
| 2025-09-01 |
10.63 |
10.90 |
10.53 |
10.56 |
9.7M |
| 2025-08-29 |
10.90 |
11.15 |
10.64 |
10.68 |
12.6M |
| 2025-08-28 |
11.39 |
11.58 |
10.86 |
10.87 |
12.1M |
| 2025-08-27 |
11.70 |
11.90 |
11.40 |
11.40 |
13.6M |
| 2025-08-26 |
11.17 |
11.90 |
11.01 |
11.75 |
25.9M |
| 2025-08-25 |
10.98 |
11.48 |
10.75 |
11.19 |
21.9M |
| 2025-08-22 |
10.96 |
11.16 |
10.85 |
10.94 |
10.3M |
| 2025-08-21 |
11.21 |
11.21 |
10.80 |
10.92 |
13.3M |
| 2025-08-20 |
11.00 |
11.80 |
10.77 |
11.21 |
47.8M |
| 2025-08-19 |
11.43 |
11.59 |
10.72 |
10.90 |
24.3M |
| 2025-08-18 |
11.80 |
11.80 |
11.22 |
11.42 |
22.7M |
| 2025-08-15 |
11.65 |
11.65 |
11.19 |
11.37 |
20.8M |
| 2025-08-14 |
12.00 |
12.04 |
11.55 |
11.66 |
16.6M |
| 2025-08-13 |
12.00 |
12.08 |
11.76 |
11.98 |
15.3M |
| 2025-08-12 |
12.23 |
12.34 |
11.55 |
11.80 |
19.9M |
| 2025-08-11 |
11.72 |
12.61 |
11.72 |
12.14 |
23.7M |
| 2025-08-08 |
13.04 |
13.25 |
12.18 |
12.29 |
40.6M |
| 2025-08-07 |
12.74 |
13.40 |
12.72 |
12.86 |
44.1M |
| 2025-08-06 |
14.25 |
14.27 |
12.94 |
12.97 |
50.4M |
| 2025-08-05 |
14.23 |
14.26 |
13.26 |
13.57 |
48.2M |
| 2025-08-04 |
13.72 |
14.44 |
13.11 |
14.19 |
79.1M |
| 2025-08-01 |
12.60 |
13.78 |
12.54 |
13.38 |
111.4M |
| 2025-07-31 |
13.34 |
13.60 |
12.24 |
12.42 |
49.3M |
| 2025-07-30 |
12.92 |
15.36 |
12.92 |
13.26 |
194.3M |
| 2025-07-29 |
11.82 |
11.86 |
11.12 |
11.24 |
26.1M |
| 2025-07-28 |
11.00 |
12.38 |
10.82 |
11.70 |
100.5M |
| 2025-07-25 |
11.50 |
12.14 |
11.26 |
11.40 |
52.7M |
| 2025-07-24 |
11.58 |
12.34 |
11.16 |
11.38 |
93.2M |
| 2025-07-23 |
9.40 |
13.26 |
9.21 |
11.54 |
352.8M |
| 2025-07-22 |
9.99 |
9.99 |
9.18 |
9.30 |
46.1M |
| 2025-07-21 |
12.00 |
12.00 |
9.70 |
10.00 |
88.7M |
| 2025-07-18 |
13.00 |
13.00 |
12.32 |
12.56 |
29.5M |
| 2025-07-17 |
13.26 |
13.60 |
12.84 |
12.94 |
33.3M |
| 2025-07-16 |
13.30 |
13.88 |
12.90 |
13.36 |
70.4M |
| 2025-07-15 |
13.60 |
14.52 |
12.80 |
13.14 |
101.4M |
| 2025-07-14 |
14.58 |
15.60 |
13.40 |
13.52 |
128.2M |
| 2025-07-11 |
12.52 |
17.64 |
12.28 |
14.18 |
359.1M |
| 2025-07-10 |
12.02 |
15.38 |
11.42 |
12.90 |
353.7M |
| 2025-07-09 |
6.10 |
17.00 |
5.84 |
12.44 |
934.3M |
| 2025-07-08 |
5.05 |
6.85 |
5.05 |
6.40 |
108.6M |
| 2025-07-07 |
5.17 |
5.17 |
5.01 |
5.05 |
3.7M |
| 2025-07-04 |
5.34 |
5.35 |
5.15 |
5.17 |
5.7M |
| 2025-07-03 |
5.23 |
6.24 |
5.22 |
5.32 |
49.2M |
| 2025-07-02 |
5.29 |
5.40 |
5.10 |
5.20 |
5.9M |
| 2025-06-30 |
5.21 |
5.33 |
5.11 |
5.14 |
4.7M |
| 2025-06-27 |
5.26 |
5.26 |
5.02 |
5.12 |
4.1M |
| 2025-06-26 |
5.29 |
5.38 |
5.08 |
5.13 |
4.1M |
| 2025-06-25 |
5.36 |
5.50 |
5.23 |
5.25 |
6.8M |
| 2025-06-24 |
5.19 |
5.39 |
5.12 |
5.26 |
5.6M |
| 2025-06-23 |
5.10 |
5.18 |
4.93 |
5.11 |
2.8M |
| 2025-06-20 |
5.34 |
5.68 |
4.92 |
5.16 |
13.7M |
| 2025-06-19 |
5.38 |
5.40 |
5.10 |
5.20 |
5.3M |
| 2025-06-18 |
5.60 |
5.60 |
5.38 |
5.40 |
3.8M |
| 2025-06-17 |
5.87 |
5.96 |
5.58 |
5.58 |
6.8M |
| 2025-06-16 |
5.93 |
6.07 |
5.74 |
5.87 |
7.6M |
| 2025-06-13 |
6.22 |
6.60 |
5.85 |
5.93 |
16.1M |
| 2025-06-12 |
6.10 |
6.50 |
5.90 |
6.22 |
17.0M |
| 2025-06-11 |
6.29 |
6.35 |
5.90 |
6.07 |
11.5M |
| 2025-06-10 |
6.05 |
6.70 |
6.02 |
6.17 |
21.1M |
| 2025-06-09 |
5.92 |
6.26 |
5.72 |
5.99 |
18.3M |
| 2025-06-06 |
6.14 |
6.37 |
5.55 |
5.79 |
22.9M |
| 2025-06-05 |
6.05 |
6.84 |
5.85 |
5.96 |
46.6M |
| 2025-06-04 |
5.22 |
6.15 |
5.17 |
5.79 |
34.5M |
| 2025-06-03 |
5.12 |
5.43 |
5.06 |
5.21 |
10.3M |
| 2025-06-02 |
5.15 |
5.20 |
4.95 |
5.13 |
0.5M |
| 2025-05-30 |
5.16 |
5.29 |
4.88 |
5.13 |
8.6M |
| 2025-05-29 |
5.36 |
5.36 |
5.07 |
5.11 |
8.2M |
| 2025-05-28 |
5.27 |
5.70 |
5.16 |
5.25 |
14.2M |
| 2025-05-27 |
5.56 |
5.59 |
5.10 |
5.24 |
17.6M |
| 2025-05-26 |
5.78 |
6.13 |
5.45 |
5.56 |
16.1M |
| 2025-05-23 |
6.50 |
6.89 |
5.62 |
5.80 |
52.9M |
| 2025-05-22 |
5.05 |
6.52 |
4.93 |
6.30 |
75.6M |
| 2025-05-21 |
4.49 |
5.16 |
4.26 |
4.99 |
33.1M |
| 2025-05-20 |
4.33 |
4.53 |
4.20 |
4.42 |
13.6M |
| 2025-05-19 |
3.99 |
4.61 |
3.91 |
4.33 |
36.4M |
| 2025-05-16 |
4.09 |
4.09 |
3.90 |
3.93 |
4.5M |
| 2025-05-15 |
4.40 |
4.40 |
4.03 |
4.09 |
5.5M |
| 2025-05-14 |
4.31 |
4.39 |
4.18 |
4.26 |
7.2M |
| 2025-05-13 |
4.33 |
4.65 |
4.15 |
4.24 |
11.6M |
| 2025-05-12 |
4.35 |
4.41 |
4.06 |
4.22 |
19.3M |
| 2025-05-09 |
3.80 |
5.30 |
3.72 |
4.32 |
123.0M |
| 2025-05-08 |
3.51 |
3.87 |
3.51 |
3.73 |
5.5M |
| 2025-05-07 |
3.51 |
3.70 |
3.50 |
3.61 |
1.8M |
| 2025-05-06 |
3.54 |
3.61 |
3.53 |
3.56 |
1.1M |
| 2025-05-02 |
3.56 |
3.58 |
3.51 |
3.55 |
0.2M |
| 2025-04-30 |
3.53 |
3.58 |
3.52 |
3.56 |
0.8M |
| 2025-04-29 |
3.63 |
3.63 |
3.52 |
3.56 |
1.0M |
| 2025-04-28 |
3.51 |
3.58 |
3.48 |
3.58 |
1.8M |
| 2025-04-25 |
3.40 |
3.92 |
3.40 |
3.51 |
14.1M |
| 2025-04-24 |
3.45 |
3.47 |
3.40 |
3.43 |
0.8M |
| 2025-04-23 |
3.43 |
3.51 |
3.42 |
3.46 |
1.3M |
| 2025-04-22 |
3.40 |
3.46 |
3.37 |
3.40 |
1.6M |
| 2025-04-17 |
3.39 |
3.48 |
3.38 |
3.39 |
1.1M |
| 2025-04-16 |
3.55 |
3.56 |
3.39 |
3.43 |
1.1M |
| 2025-04-15 |
3.59 |
3.86 |
3.53 |
3.58 |
4.3M |
| 2025-04-14 |
3.64 |
3.64 |
3.56 |
3.57 |
0.7M |
| 2025-04-11 |
3.65 |
3.65 |
3.53 |
3.56 |
0.8M |
| 2025-04-10 |
3.60 |
3.81 |
3.59 |
3.60 |
2.9M |
| 2025-04-09 |
3.72 |
3.72 |
3.38 |
3.54 |
4.2M |
| 2025-04-08 |
3.96 |
3.96 |
3.64 |
3.70 |
1.9M |
| 2025-04-07 |
3.99 |
3.99 |
3.47 |
3.67 |
3.6M |
| 2025-04-03 |
4.17 |
4.17 |
4.03 |
4.07 |
1.7M |
| 2025-04-02 |
4.06 |
4.43 |
3.99 |
4.17 |
8.0M |
| 2025-04-01 |
4.18 |
4.71 |
4.02 |
4.03 |
17.7M |
| 2025-03-31 |
4.05 |
4.10 |
3.99 |
4.01 |
0.4M |
| 2025-03-28 |
4.10 |
4.17 |
4.05 |
4.14 |
1.2M |
| 2025-03-27 |
4.12 |
4.12 |
4.02 |
4.05 |
2.5M |
| 2025-03-26 |
4.07 |
4.11 |
4.05 |
4.08 |
0.5M |
| 2025-03-25 |
4.06 |
4.13 |
4.05 |
4.10 |
0.3M |
| 2025-03-24 |
4.08 |
4.13 |
4.04 |
4.09 |
0.3M |
| 2025-03-21 |
4.12 |
4.15 |
3.95 |
4.08 |
1.2M |
| 2025-03-20 |
4.15 |
4.16 |
4.12 |
4.12 |
1.1M |
| 2025-03-19 |
4.21 |
4.21 |
4.14 |
4.15 |
0.7M |
| 2025-03-18 |
4.30 |
4.30 |
4.16 |
4.18 |
0.7M |
| 2025-03-17 |
4.19 |
4.23 |
4.14 |
4.17 |
1.3M |
| 2025-03-14 |
4.20 |
4.27 |
4.17 |
4.19 |
0.6M |
| 2025-03-13 |
4.33 |
4.36 |
4.12 |
4.20 |
3.6M |
| 2025-03-12 |
4.29 |
4.40 |
4.27 |
4.33 |
1.3M |
| 2025-03-11 |
4.28 |
4.50 |
4.08 |
4.29 |
8.7M |
| 2025-03-10 |
4.25 |
4.25 |
4.18 |
4.23 |
1.0M |
| 2025-03-07 |
4.27 |
4.28 |
4.16 |
4.21 |
3.6M |
| 2025-03-06 |
4.34 |
4.34 |
4.27 |
4.29 |
1.2M |
| 2025-03-05 |
4.29 |
4.33 |
4.27 |
4.28 |
0.7M |
| 2025-03-04 |
4.35 |
4.44 |
4.15 |
4.27 |
3.4M |
| 2025-03-03 |
4.27 |
4.58 |
4.26 |
4.40 |
12.3M |
| 2025-02-28 |
4.47 |
4.47 |
4.21 |
4.27 |
1.4M |
| 2025-02-27 |
4.36 |
4.49 |
4.26 |
4.42 |
7.0M |
| 2025-02-26 |
4.25 |
4.50 |
4.12 |
4.36 |
11.0M |
| 2025-02-25 |
4.16 |
4.52 |
4.14 |
4.17 |
5.9M |
| 2025-02-24 |
4.13 |
4.25 |
4.10 |
4.13 |
1.7M |
| 2025-02-21 |
4.32 |
4.32 |
4.06 |
4.13 |
2.7M |
| 2025-02-20 |
4.50 |
4.50 |
4.18 |
4.20 |
5.6M |
| 2025-02-19 |
4.25 |
5.06 |
4.13 |
4.40 |
21.3M |
| 2025-02-18 |
4.15 |
4.18 |
4.01 |
4.07 |
0.5M |
| 2025-02-17 |
4.20 |
4.20 |
4.01 |
4.15 |
2.2M |
| 2025-02-14 |
4.14 |
4.26 |
4.14 |
4.20 |
0.8M |
| 2025-02-13 |
4.21 |
4.23 |
4.12 |
4.14 |
1.1M |
| 2025-02-12 |
4.21 |
4.21 |
4.02 |
4.12 |
0.8M |
| 2025-02-11 |
4.35 |
4.53 |
3.96 |
4.06 |
4.9M |
| 2025-02-10 |
4.49 |
4.60 |
4.41 |
4.43 |
0.5M |
| 2025-02-07 |
4.56 |
4.64 |
4.48 |
4.53 |
0.7M |
| 2025-02-06 |
4.48 |
4.65 |
4.48 |
4.56 |
0.7M |
| 2025-02-05 |
4.53 |
4.66 |
4.52 |
4.55 |
0.5M |
| 2025-02-04 |
4.46 |
4.59 |
4.46 |
4.53 |
0.2M |
| 2025-02-03 |
4.40 |
4.51 |
4.25 |
4.46 |
0.1M |
| 2025-01-28 |
4.34 |
4.49 |
4.33 |
4.36 |
5.0M |
| 2025-01-27 |
4.54 |
4.69 |
4.30 |
4.37 |
5.7M |
| 2025-01-24 |
4.59 |
4.68 |
4.40 |
4.45 |
6.0M |
| 2025-01-23 |
4.76 |
4.83 |
4.51 |
4.59 |
1.3M |
| 2025-01-22 |
4.86 |
4.86 |
4.73 |
4.76 |
0.2M |
| 2025-01-21 |
4.81 |
4.88 |
4.74 |
4.86 |
5.0M |
| 2025-01-20 |
4.75 |
4.84 |
4.71 |
4.80 |
10.7M |
| 2025-01-17 |
4.76 |
4.77 |
4.70 |
4.73 |
0.4M |
| 2025-01-16 |
4.84 |
4.94 |
4.76 |
4.77 |
0.5M |
| 2025-01-15 |
4.70 |
5.03 |
4.69 |
4.85 |
0.7M |
| 2025-01-14 |
4.60 |
4.78 |
4.60 |
4.71 |
0.3M |
| 2025-01-13 |
4.62 |
4.68 |
4.54 |
4.60 |
0.2M |
| 2025-01-10 |
4.81 |
4.81 |
4.63 |
4.65 |
0.3M |
| 2025-01-09 |
4.73 |
4.85 |
4.73 |
4.78 |
0.2M |
| 2025-01-08 |
4.90 |
4.92 |
4.72 |
4.79 |
0.4M |
| 2025-01-07 |
5.10 |
5.10 |
4.84 |
4.86 |
0.5M |
| 2025-01-06 |
4.84 |
5.50 |
4.75 |
5.03 |
2.7M |
| 2025-01-03 |
4.92 |
4.92 |
4.72 |
4.75 |
0.5M |
| 2025-01-02 |
4.92 |
4.92 |
4.79 |
4.82 |
0.5M |