8.10
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:55 | 8.90 | 8.90 | 8.85 | 8.85 | 1,641.8K |
| 10:00 | 8.85 | 8.90 | 8.85 | 8.85 | 186.7K |
| 10:05 | 8.90 | 8.90 | 8.85 | 8.90 | 788.2K |
| 10:10 | 8.90 | 8.95 | 8.85 | 8.85 | 416.1K |
| 10:15 | 8.85 | 8.90 | 8.85 | 8.85 | 237.5K |
| 10:20 | 8.85 | 8.90 | 8.80 | 8.85 | 90.6K |
| 10:25 | 8.85 | 8.95 | 8.85 | 8.90 | 442.9K |
| 10:30 | 8.95 | 8.95 | 8.85 | 8.90 | 721.8K |
| 10:35 | 8.90 | 8.90 | 8.85 | 8.90 | 175.8K |
| 10:40 | 8.90 | 8.90 | 8.85 | 8.90 | 16.6K |
| 10:45 | 8.85 | 8.90 | 8.85 | 8.90 | 148.1K |
| 10:50 | 8.85 | 8.90 | 8.85 | 8.85 | 19.7K |
| 10:55 | 8.90 | 9.00 | 8.90 | 9.00 | 287.2K |
| 11:00 | 9.00 | 9.00 | 8.90 | 8.90 | 635.0K |
| 11:05 | 8.90 | 8.90 | 8.90 | 8.90 | 12.4K |
| 11:10 | 8.90 | 8.90 | 8.85 | 8.90 | 77.9K |
| 11:15 | 8.90 | 8.90 | 8.85 | 8.90 | 226.8K |
| 11:20 | 8.95 | 8.95 | 8.85 | 8.90 | 194.9K |
| 11:25 | 8.90 | 8.90 | 8.90 | 8.90 | 14.1K |
| 11:30 | 8.85 | 8.90 | 8.85 | 8.90 | 81.8K |
| 11:35 | 8.90 | 8.90 | 8.90 | 8.90 | 11.8K |
| 11:40 | 8.90 | 8.90 | 8.85 | 8.90 | 21.3K |
| 11:45 | 8.90 | 8.90 | 8.85 | 8.90 | 5.1K |
| 11:50 | 8.90 | 8.90 | 8.85 | 8.90 | 0.9K |
| 11:55 | 8.90 | 8.90 | 8.90 | 8.90 | 52.0K |
| 12:00 | 8.90 | 8.90 | 8.85 | 8.90 | 5.7K |
| 12:05 | 8.90 | 8.90 | 8.85 | 8.90 | 2.8K |
| 12:10 | 8.90 | 8.90 | 8.85 | 8.90 | 3.3K |
| 12:15 | 8.90 | 8.90 | 8.90 | 8.90 | 3.3K |
| 12:20 | 8.90 | 8.90 | 8.85 | 8.90 | 21.5K |
| 12:25 | 8.90 | 8.90 | 8.85 | 8.90 | 38.5K |
| 13:55 | 8.90 | 8.95 | 8.85 | 8.95 | 192.8K |
| 14:00 | 8.95 | 8.95 | 8.90 | 8.95 | 15.3K |
| 14:05 | 8.95 | 8.95 | 8.90 | 8.90 | 379.7K |
| 14:10 | 8.90 | 8.90 | 8.90 | 8.90 | 54.8K |
| 14:15 | 8.90 | 8.90 | 8.85 | 8.85 | 37.3K |
| 14:20 | 8.90 | 8.90 | 8.90 | 8.90 | 4.2K |
| 14:25 | 8.90 | 8.90 | 8.85 | 8.90 | 13.0K |
| 14:30 | 8.85 | 8.90 | 8.85 | 8.90 | 46.2K |
| 14:35 | 8.90 | 8.90 | 8.85 | 8.90 | 28.5K |
| 14:40 | 8.85 | 8.90 | 8.85 | 8.90 | 29.3K |
| 14:45 | 8.85 | 8.90 | 8.85 | 8.85 | 410.3K |
| 14:50 | 8.85 | 8.85 | 8.80 | 8.85 | 100.9K |
| 14:55 | 8.85 | 8.85 | 8.80 | 8.85 | 42.5K |
| 15:00 | 8.85 | 8.85 | 8.85 | 8.85 | 125.3K |
| 15:05 | 8.85 | 8.85 | 8.80 | 8.85 | 244.3K |
| 15:10 | 8.85 | 8.90 | 8.85 | 8.85 | 188.3K |
| 15:15 | 8.85 | 8.85 | 8.80 | 8.80 | 14.9K |
| 15:20 | 8.85 | 8.85 | 8.80 | 8.80 | 690.9K |
| 15:25 | 8.85 | 8.85 | 8.80 | 8.85 | 9.8K |
| 15:30 | 8.80 | 8.80 | 8.75 | 8.75 | 568.5K |
| 15:35 | 8.75 | 8.80 | 8.75 | 8.80 | 278.5K |
| 15:40 | 8.80 | 8.85 | 8.80 | 8.85 | 254.1K |
| 15:45 | 8.80 | 8.85 | 8.75 | 8.75 | 147.1K |
| 15:50 | 8.75 | 8.80 | 8.75 | 8.80 | 97.8K |
| 15:55 | 8.80 | 8.85 | 8.80 | 8.80 | 216.4K |
| 16:00 | 8.80 | 8.85 | 8.80 | 8.80 | 245.5K |
| 16:05 | 8.80 | 8.80 | 8.80 | 8.80 | 11.3K |
| 16:10 | 8.80 | 8.80 | 8.75 | 8.80 | 49.3K |
| 16:15 | 8.80 | 8.80 | 8.75 | 8.80 | 20.5K |
| 16:20 | 8.80 | 8.80 | 8.75 | 8.75 | 138.7K |
| 16:25 | 8.80 | 8.85 | 8.75 | 8.85 | 373.0K |
| 16:35 | 8.85 | 8.85 | 8.85 | 8.85 | 826.5K |
| 17:45 | 8.85 | 8.85 | 8.85 | 8.85 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.20 | 8.35 | 8.10 | 8.10 | 13.7M |
| 2025-09-26 | 8.30 | 8.40 | 8.05 | 8.15 | 23.3M |
| 2025-09-25 | 8.75 | 8.75 | 7.90 | 8.25 | 73.2M |
| 2025-09-24 | 8.80 | 9.00 | 8.75 | 8.85 | 12.4M |
| 2025-09-23 | 9.20 | 9.30 | 8.85 | 9.00 | 15.8M |
| 2025-09-22 | 9.15 | 9.50 | 9.15 | 9.15 | 21.5M |
| 2025-09-19 | 9.15 | 9.50 | 9.05 | 9.10 | 31.8M |
| 2025-09-18 | 8.85 | 9.35 | 8.85 | 9.25 | 26.3M |
| 2025-09-17 | 9.30 | 9.30 | 8.80 | 8.80 | 27.5M |
| 2025-09-16 | 8.90 | 9.30 | 8.85 | 9.25 | 35.9M |
| 2025-09-15 | 8.75 | 8.95 | 8.70 | 8.85 | 13.3M |
| 2025-09-12 | 8.95 | 8.95 | 8.70 | 8.80 | 6.9M |
| 2025-09-11 | 8.75 | 9.00 | 8.70 | 8.90 | 22.9M |
| 2025-09-10 | 8.75 | 8.90 | 8.65 | 8.70 | 12.1M |
| 2025-09-09 | 8.30 | 8.95 | 8.25 | 8.85 | 37.6M |
| 2025-09-08 | 9.10 | 9.10 | 8.30 | 8.30 | 46.9M |
| 2025-09-05 | 8.05 | 9.25 | 7.90 | 8.80 | 137.5M |
| 2025-09-04 | 8.00 | 8.10 | 7.60 | 7.75 | 52.5M |
| 2025-09-03 | 7.60 | 7.80 | 7.30 | 7.40 | 32.4M |
| 2025-09-02 | 7.35 | 7.70 | 7.10 | 7.55 | 24.8M |
| 2025-09-01 | 7.45 | 7.60 | 7.30 | 7.40 | 19.5M |
| 2025-08-29 | 6.85 | 7.75 | 6.75 | 7.65 | 58.3M |
| 2025-08-28 | 6.60 | 7.20 | 6.60 | 6.80 | 23.3M |
| 2025-08-27 | 6.35 | 6.60 | 6.35 | 6.60 | 6.1M |
| 2025-08-26 | 6.45 | 6.50 | 6.30 | 6.35 | 3.8M |
| 2025-08-25 | 6.40 | 6.55 | 6.35 | 6.45 | 5.3M |
| 2025-08-22 | 6.20 | 6.40 | 6.15 | 6.35 | 4.9M |
| 2025-08-21 | 6.20 | 6.30 | 6.10 | 6.10 | 3.3M |
| 2025-08-20 | 6.20 | 6.25 | 6.10 | 6.20 | 4.1M |
| 2025-08-19 | 6.30 | 6.35 | 6.20 | 6.20 | 1.5M |
| 2025-08-18 | 6.40 | 6.45 | 6.20 | 6.25 | 2.9M |
| 2025-08-15 | 6.45 | 6.55 | 6.25 | 6.40 | 2.6M |
| 2025-08-14 | 6.70 | 6.80 | 6.45 | 6.45 | 6.3M |
| 2025-08-13 | 6.65 | 6.75 | 6.55 | 6.65 | 4.4M |
| 2025-08-08 | 6.40 | 6.70 | 6.35 | 6.60 | 4.2M |
| 2025-08-07 | 6.50 | 6.65 | 6.35 | 6.40 | 5.0M |
| 2025-08-06 | 6.50 | 6.60 | 6.35 | 6.45 | 4.5M |
| 2025-08-05 | 6.55 | 6.65 | 6.50 | 6.50 | 3.2M |
| 2025-08-04 | 6.70 | 6.70 | 6.25 | 6.45 | 6.0M |
| 2025-08-01 | 6.60 | 6.80 | 6.55 | 6.60 | 15.1M |
| 2025-07-31 | 6.30 | 6.50 | 6.25 | 6.45 | 4.4M |
| 2025-07-30 | 5.95 | 6.40 | 5.95 | 6.40 | 10.6M |
| 2025-07-29 | 5.85 | 6.00 | 5.75 | 5.95 | 4.1M |
| 2025-07-25 | 5.95 | 5.95 | 5.75 | 5.90 | 5.9M |
| 2025-07-24 | 6.10 | 6.20 | 5.95 | 5.95 | 4.4M |
| 2025-07-23 | 5.95 | 6.20 | 5.95 | 6.15 | 5.1M |
| 2025-07-22 | 6.05 | 6.10 | 5.85 | 5.95 | 2.6M |
| 2025-07-21 | 6.10 | 6.20 | 6.00 | 6.05 | 2.7M |
| 2025-07-18 | 5.95 | 6.20 | 5.95 | 6.10 | 3.4M |
| 2025-07-17 | 5.95 | 6.10 | 5.95 | 6.05 | 2.9M |
| 2025-07-16 | 6.10 | 6.15 | 5.90 | 5.90 | 3.2M |
| 2025-07-15 | 6.05 | 6.15 | 5.95 | 6.10 | 4.6M |
| 2025-07-14 | 5.85 | 6.05 | 5.85 | 6.00 | 1.8M |
| 2025-07-11 | 5.80 | 6.00 | 5.80 | 5.90 | 3.2M |
| 2025-07-09 | 5.75 | 5.90 | 5.70 | 5.75 | 2.8M |
| 2025-07-08 | 5.80 | 5.90 | 5.70 | 5.70 | 5.4M |
| 2025-07-07 | 5.90 | 6.00 | 5.90 | 5.95 | 1.3M |
| 2025-07-04 | 6.25 | 6.25 | 5.90 | 6.00 | 5.9M |
| 2025-07-03 | 5.95 | 6.25 | 5.90 | 6.20 | 6.2M |
| 2025-07-02 | 6.05 | 6.15 | 5.70 | 5.95 | 7.9M |
| 2025-07-01 | 5.95 | 6.15 | 5.80 | 6.10 | 6.2M |
| 2025-06-30 | 6.35 | 6.55 | 6.00 | 6.00 | 9.0M |
| 2025-06-27 | 6.20 | 6.20 | 5.75 | 5.90 | 6.1M |
| 2025-06-26 | 6.20 | 6.30 | 6.15 | 6.20 | 2.4M |
| 2025-06-25 | 6.00 | 6.40 | 5.90 | 6.25 | 5.7M |
| 2025-06-24 | 5.85 | 6.05 | 5.80 | 6.00 | 6.4M |
| 2025-06-23 | 5.65 | 5.90 | 5.65 | 5.75 | 4.0M |
| 2025-06-20 | 5.85 | 6.20 | 5.85 | 5.85 | 15.0M |
| 2025-06-19 | 6.40 | 6.40 | 5.90 | 5.90 | 13.3M |
| 2025-06-18 | 6.90 | 6.95 | 6.55 | 6.55 | 7.7M |
| 2025-06-17 | 6.90 | 7.05 | 6.80 | 7.00 | 4.2M |
| 2025-06-16 | 7.10 | 7.10 | 6.70 | 6.90 | 9.4M |
| 2025-06-13 | 7.45 | 7.50 | 7.05 | 7.20 | 6.3M |
| 2025-06-12 | 7.60 | 7.65 | 7.45 | 7.55 | 6.5M |
| 2025-06-11 | 7.80 | 7.95 | 7.40 | 7.60 | 8.1M |
| 2025-06-10 | 7.90 | 8.45 | 7.70 | 7.75 | 20.2M |
| 2025-06-09 | 7.50 | 8.05 | 7.50 | 7.90 | 26.7M |
| 2025-06-06 | 7.40 | 7.45 | 7.25 | 7.30 | 1.5M |
| 2025-06-05 | 7.55 | 7.55 | 7.35 | 7.45 | 2.5M |
| 2025-06-04 | 7.40 | 7.60 | 7.20 | 7.40 | 8.7M |
| 2025-05-30 | 7.25 | 7.50 | 7.25 | 7.40 | 3.9M |
| 2025-05-29 | 7.40 | 7.45 | 7.25 | 7.35 | 3.3M |
| 2025-05-28 | 7.05 | 7.60 | 7.05 | 7.40 | 11.3M |
| 2025-05-27 | 7.20 | 7.25 | 7.00 | 7.05 | 3.1M |
| 2025-05-26 | 7.10 | 7.20 | 7.00 | 7.20 | 4.2M |
| 2025-05-23 | 6.75 | 7.20 | 6.75 | 7.00 | 6.5M |
| 2025-05-22 | 6.90 | 7.00 | 6.70 | 6.70 | 4.6M |
| 2025-05-21 | 7.05 | 7.15 | 6.90 | 7.00 | 2.2M |
| 2025-05-20 | 7.35 | 7.40 | 6.80 | 7.05 | 5.9M |
| 2025-05-19 | 6.80 | 7.50 | 6.80 | 7.35 | 9.1M |
| 2025-05-16 | 7.00 | 7.05 | 6.90 | 6.95 | 1.4M |
| 2025-05-15 | 7.15 | 7.20 | 6.90 | 7.00 | 5.6M |
| 2025-05-14 | 7.15 | 7.25 | 6.60 | 6.95 | 13.0M |
| 2025-05-13 | 7.30 | 7.45 | 7.00 | 7.20 | 6.8M |
| 2025-05-09 | 7.55 | 7.75 | 7.20 | 7.20 | 20.6M |
| 2025-05-08 | 7.30 | 7.50 | 7.30 | 7.40 | 7.5M |
| 2025-05-07 | 7.45 | 7.55 | 7.15 | 7.30 | 11.6M |
| 2025-05-06 | 7.15 | 7.45 | 7.05 | 7.45 | 8.6M |
| 2025-05-02 | 7.25 | 7.45 | 7.15 | 7.15 | 4.9M |
| 2025-04-30 | 7.15 | 7.45 | 7.15 | 7.35 | 4.3M |
| 2025-04-29 | 7.10 | 7.50 | 7.05 | 7.05 | 9.6M |
| 2025-04-28 | 7.60 | 7.60 | 7.05 | 7.05 | 9.8M |
| 2025-04-25 | 7.55 | 7.75 | 7.40 | 7.65 | 5.1M |
| 2025-04-24 | 7.35 | 7.65 | 7.25 | 7.55 | 5.0M |
| 2025-04-23 | 7.75 | 7.90 | 7.30 | 7.35 | 7.5M |
| 2025-04-22 | 7.85 | 7.90 | 7.65 | 7.70 | 3.4M |
| 2025-04-21 | 7.80 | 8.15 | 7.55 | 7.70 | 16.2M |
| 2025-04-18 | 7.30 | 7.65 | 7.10 | 7.65 | 11.3M |
| 2025-04-17 | 7.10 | 7.45 | 7.05 | 7.35 | 6.1M |
| 2025-04-16 | 6.45 | 7.35 | 6.35 | 7.15 | 15.7M |
| 2025-04-11 | 6.90 | 6.90 | 6.45 | 6.45 | 8.7M |
| 2025-04-10 | 6.65 | 7.00 | 6.50 | 6.75 | 16.6M |
| 2025-04-09 | 6.55 | 6.85 | 6.10 | 6.35 | 17.1M |
| 2025-04-08 | 6.55 | 6.95 | 6.50 | 6.60 | 21.0M |
| 2025-04-04 | 7.05 | 7.25 | 6.35 | 7.10 | 39.1M |
| 2025-04-03 | 6.10 | 7.60 | 6.05 | 7.05 | 35.5M |
| 2025-04-02 | 5.55 | 6.35 | 5.55 | 6.20 | 17.4M |
| 2025-04-01 | 5.55 | 5.55 | 5.50 | 5.50 | 1.2M |
| 2025-03-31 | 5.15 | 5.55 | 5.00 | 5.55 | 10.2M |
| 2025-03-28 | 5.55 | 5.55 | 5.40 | 5.40 | 4.2M |
| 2025-03-27 | 5.55 | 5.55 | 5.45 | 5.55 | 2.8M |
| 2025-03-26 | 5.50 | 5.65 | 5.45 | 5.50 | 4.2M |
| 2025-03-25 | 5.55 | 5.60 | 5.50 | 5.50 | 2.0M |
| 2025-03-24 | 5.50 | 5.60 | 5.30 | 5.55 | 8.1M |
| 2025-03-21 | 5.55 | 5.60 | 5.50 | 5.50 | 4.3M |
| 2025-03-20 | 5.55 | 5.65 | 5.50 | 5.50 | 9.8M |
| 2025-03-19 | 5.55 | 5.70 | 5.50 | 5.55 | 9.4M |
| 2025-03-18 | 5.40 | 5.60 | 5.40 | 5.50 | 18.1M |
| 2025-03-17 | 5.20 | 5.55 | 5.15 | 5.35 | 28.5M |
| 2025-03-14 | 5.10 | 5.25 | 4.98 | 5.05 | 15.4M |
| 2025-03-13 | 5.45 | 5.45 | 4.80 | 4.88 | 20.6M |
| 2025-03-12 | 5.55 | 5.70 | 5.30 | 5.50 | 11.2M |
| 2025-03-11 | 5.50 | 5.70 | 5.45 | 5.60 | 6.5M |
| 2025-03-10 | 5.50 | 5.65 | 5.45 | 5.50 | 9.4M |
| 2025-03-07 | 5.25 | 5.60 | 5.25 | 5.50 | 15.3M |
| 2025-03-06 | 5.30 | 5.40 | 5.10 | 5.25 | 25.0M |
| 2025-03-05 | 5.00 | 5.40 | 4.94 | 5.40 | 20.6M |
| 2025-03-04 | 4.26 | 5.35 | 4.14 | 4.94 | 76.3M |
| 2025-03-03 | 3.56 | 4.36 | 3.56 | 4.26 | 50.0M |
| 2025-02-28 | 3.50 | 3.68 | 3.44 | 3.44 | 47.0M |
| 2025-02-27 | 3.62 | 3.68 | 3.48 | 3.58 | 4.3M |
| 2025-02-26 | 3.52 | 3.72 | 3.46 | 3.64 | 10.2M |
| 2025-02-25 | 3.82 | 3.88 | 3.48 | 3.48 | 9.0M |
| 2025-02-24 | 3.54 | 4.16 | 3.48 | 3.88 | 12.7M |
| 2025-02-21 | 3.82 | 3.86 | 3.38 | 3.58 | 15.2M |
| 2025-02-20 | 3.96 | 3.96 | 3.78 | 3.78 | 8.2M |
| 2025-02-19 | 4.18 | 4.20 | 3.96 | 3.96 | 15.2M |
| 2025-02-18 | 4.08 | 4.34 | 4.08 | 4.20 | 10.2M |
| 2025-02-17 | 4.14 | 4.20 | 4.04 | 4.12 | 5.1M |
| 2025-02-14 | 4.28 | 4.28 | 4.14 | 4.22 | 5.8M |
| 2025-02-13 | 4.70 | 4.70 | 4.30 | 4.30 | 9.1M |
| 2025-02-11 | 4.66 | 4.82 | 4.66 | 4.76 | 2.6M |
| 2025-02-10 | 4.82 | 4.82 | 4.62 | 4.66 | 2.6M |
| 2025-02-07 | 4.86 | 4.92 | 4.62 | 4.88 | 2.2M |
| 2025-02-06 | 5.15 | 5.25 | 4.84 | 4.84 | 3.3M |
| 2025-02-05 | 5.40 | 5.50 | 5.10 | 5.15 | 5.7M |
| 2025-02-04 | 5.75 | 5.75 | 5.40 | 5.40 | 2.0M |
| 2025-02-03 | 5.75 | 5.80 | 5.65 | 5.70 | 0.7M |
| 2025-01-31 | 5.95 | 6.00 | 5.65 | 5.85 | 2.3M |
| 2025-01-30 | 5.95 | 5.95 | 5.85 | 5.95 | 0.8M |
| 2025-01-29 | 6.05 | 6.10 | 5.85 | 5.95 | 0.9M |
| 2025-01-28 | 5.90 | 6.10 | 5.90 | 6.00 | 0.5M |
| 2025-01-27 | 6.05 | 6.05 | 5.90 | 6.00 | 0.4M |
| 2025-01-24 | 5.95 | 6.00 | 5.90 | 6.00 | 0.3M |
| 2025-01-23 | 5.90 | 6.05 | 5.85 | 5.90 | 0.6M |
| 2025-01-22 | 6.05 | 6.25 | 5.95 | 5.95 | 2.0M |
| 2025-01-21 | 5.80 | 6.05 | 5.80 | 5.95 | 1.0M |
| 2025-01-20 | 6.00 | 6.00 | 5.80 | 5.80 | 1.3M |
| 2025-01-17 | 6.05 | 6.10 | 5.95 | 6.00 | 1.1M |
| 2025-01-16 | 6.20 | 6.25 | 6.05 | 6.05 | 0.8M |
| 2025-01-15 | 6.20 | 6.25 | 6.05 | 6.20 | 0.6M |
| 2025-01-14 | 6.45 | 6.50 | 6.10 | 6.10 | 2.5M |
| 2025-01-13 | 6.40 | 6.55 | 6.20 | 6.40 | 0.7M |
| 2025-01-10 | 6.65 | 6.65 | 6.40 | 6.45 | 1.6M |
| 2025-01-09 | 6.80 | 6.80 | 6.50 | 6.60 | 1.4M |
| 2025-01-08 | 6.85 | 6.85 | 6.75 | 6.75 | 0.6M |
| 2025-01-07 | 6.80 | 7.00 | 6.80 | 6.80 | 1.1M |
| 2025-01-06 | 7.20 | 7.25 | 6.75 | 6.75 | 3.5M |
| 2025-01-03 | 7.35 | 7.45 | 7.20 | 7.20 | 1.2M |
| 2025-01-02 | 7.70 | 7.70 | 7.35 | 7.35 | 2.0M |