| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.92 |
10.93 |
10.85 |
10.86 |
5,447.5K |
| 09:35 |
10.87 |
10.88 |
10.78 |
10.79 |
4,413.8K |
| 09:40 |
10.78 |
10.83 |
10.76 |
10.76 |
5,733.4K |
| 09:45 |
10.76 |
10.79 |
10.71 |
10.74 |
4,604.9K |
| 09:50 |
10.74 |
10.74 |
10.66 |
10.66 |
4,905.7K |
| 09:55 |
10.66 |
10.76 |
10.66 |
10.74 |
3,170.9K |
| 10:00 |
10.74 |
10.74 |
10.67 |
10.69 |
3,238.7K |
| 10:05 |
10.69 |
10.73 |
10.65 |
10.71 |
2,055.9K |
| 10:10 |
10.72 |
10.73 |
10.68 |
10.73 |
1,597.5K |
| 10:15 |
10.72 |
10.77 |
10.72 |
10.77 |
1,233.7K |
| 10:20 |
10.77 |
10.77 |
10.74 |
10.76 |
849.2K |
| 10:25 |
10.78 |
10.81 |
10.78 |
10.81 |
1,392.6K |
| 10:30 |
10.80 |
10.82 |
10.78 |
10.79 |
1,208.8K |
| 10:35 |
10.79 |
10.79 |
10.74 |
10.78 |
976.8K |
| 10:40 |
10.77 |
10.78 |
10.75 |
10.78 |
648.3K |
| 10:45 |
10.77 |
10.82 |
10.77 |
10.81 |
819.7K |
| 10:50 |
10.80 |
10.81 |
10.78 |
10.79 |
671.1K |
| 10:55 |
10.79 |
10.82 |
10.79 |
10.81 |
463.6K |
| 11:00 |
10.81 |
10.81 |
10.79 |
10.80 |
697.8K |
| 11:05 |
10.80 |
10.81 |
10.79 |
10.79 |
443.6K |
| 11:10 |
10.79 |
10.79 |
10.77 |
10.78 |
454.6K |
| 11:15 |
10.79 |
10.82 |
10.78 |
10.80 |
832.5K |
| 11:20 |
10.81 |
10.81 |
10.78 |
10.79 |
493.6K |
| 11:25 |
10.80 |
10.81 |
10.79 |
10.80 |
641.3K |
| 11:30 |
10.80 |
10.80 |
10.80 |
10.80 |
61.1K |
| 13:00 |
10.80 |
10.80 |
10.76 |
10.77 |
1,007.8K |
| 13:05 |
10.76 |
10.77 |
10.74 |
10.76 |
748.1K |
| 13:10 |
10.75 |
10.79 |
10.75 |
10.78 |
676.0K |
| 13:15 |
10.77 |
10.80 |
10.75 |
10.76 |
769.2K |
| 13:20 |
10.76 |
10.78 |
10.75 |
10.75 |
809.1K |
| 13:25 |
10.75 |
10.77 |
10.75 |
10.76 |
730.4K |
| 13:30 |
10.76 |
10.77 |
10.73 |
10.75 |
1,061.6K |
| 13:35 |
10.76 |
10.76 |
10.72 |
10.73 |
874.0K |
| 13:40 |
10.73 |
10.74 |
10.71 |
10.72 |
1,085.2K |
| 13:45 |
10.73 |
10.76 |
10.71 |
10.76 |
798.8K |
| 13:50 |
10.77 |
10.77 |
10.71 |
10.72 |
926.7K |
| 13:55 |
10.71 |
10.73 |
10.69 |
10.69 |
1,319.2K |
| 14:00 |
10.69 |
10.72 |
10.68 |
10.71 |
856.6K |
| 14:05 |
10.71 |
10.72 |
10.69 |
10.72 |
902.9K |
| 14:10 |
10.71 |
10.72 |
10.68 |
10.68 |
1,128.9K |
| 14:15 |
10.68 |
10.70 |
10.67 |
10.70 |
1,337.6K |
| 14:20 |
10.70 |
10.71 |
10.67 |
10.67 |
995.0K |
| 14:25 |
10.67 |
10.68 |
10.66 |
10.68 |
1,731.9K |
| 14:30 |
10.68 |
10.70 |
10.64 |
10.64 |
2,032.8K |
| 14:35 |
10.64 |
10.66 |
10.63 |
10.64 |
2,103.7K |
| 14:40 |
10.64 |
10.66 |
10.63 |
10.66 |
1,625.2K |
| 14:45 |
10.66 |
10.69 |
10.66 |
10.67 |
1,775.9K |
| 14:50 |
10.67 |
10.68 |
10.64 |
10.65 |
3,037.8K |
| 14:55 |
10.65 |
10.65 |
10.62 |
10.63 |
2,024.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.94 |
10.94 |
10.62 |
10.62 |
79.5M |
| 2025-09-25 |
11.18 |
11.21 |
11.00 |
11.01 |
73.2M |
| 2025-09-24 |
10.95 |
11.25 |
10.83 |
11.23 |
90.1M |
| 2025-09-23 |
11.58 |
11.61 |
10.80 |
11.10 |
123.0M |
| 2025-09-22 |
11.58 |
11.62 |
11.36 |
11.53 |
103.7M |
| 2025-09-19 |
11.79 |
12.00 |
11.48 |
11.64 |
128.2M |
| 2025-09-18 |
11.91 |
12.25 |
11.66 |
11.85 |
183.9M |
| 2025-09-17 |
12.36 |
12.53 |
12.02 |
12.06 |
186.1M |
| 2025-09-16 |
12.50 |
12.65 |
12.20 |
12.30 |
203.8M |
| 2025-09-15 |
12.98 |
13.37 |
12.53 |
12.76 |
245.2M |
| 2025-09-12 |
14.09 |
14.40 |
13.40 |
13.53 |
301.8M |
| 2025-09-11 |
13.75 |
14.85 |
13.40 |
14.20 |
399.1M |
| 2025-09-10 |
12.29 |
13.81 |
11.97 |
13.81 |
376.6M |
| 2025-09-09 |
13.01 |
13.38 |
12.28 |
12.55 |
408.0M |
| 2025-09-08 |
11.01 |
12.16 |
11.01 |
12.16 |
300.3M |
| 2025-09-05 |
11.33 |
11.65 |
10.80 |
11.05 |
310.4M |
| 2025-09-04 |
11.00 |
12.49 |
10.31 |
12.00 |
403.0M |
| 2025-09-03 |
11.17 |
11.96 |
10.60 |
11.45 |
324.7M |
| 2025-09-02 |
11.53 |
12.50 |
10.80 |
11.00 |
395.9M |
| 2025-09-01 |
10.79 |
11.52 |
10.40 |
11.52 |
411.0M |
| 2025-08-29 |
10.12 |
10.47 |
9.95 |
10.47 |
342.1M |
| 2025-08-28 |
9.00 |
9.52 |
9.00 |
9.52 |
97.1M |
| 2025-08-27 |
8.98 |
9.06 |
8.64 |
8.65 |
90.6M |
| 2025-08-26 |
8.95 |
9.24 |
8.88 |
9.03 |
110.9M |
| 2025-08-25 |
8.67 |
9.03 |
8.61 |
8.98 |
139.1M |
| 2025-08-22 |
8.58 |
8.69 |
8.54 |
8.67 |
44.3M |
| 2025-08-21 |
8.74 |
8.75 |
8.53 |
8.61 |
44.1M |
| 2025-08-20 |
8.62 |
8.71 |
8.56 |
8.71 |
48.0M |
| 2025-08-19 |
8.63 |
8.68 |
8.52 |
8.63 |
49.6M |
| 2025-08-18 |
8.40 |
8.63 |
8.38 |
8.63 |
61.3M |
| 2025-08-15 |
8.36 |
8.48 |
8.34 |
8.39 |
31.7M |
| 2025-08-14 |
8.57 |
8.59 |
8.30 |
8.35 |
50.7M |
| 2025-08-13 |
8.60 |
8.64 |
8.53 |
8.58 |
38.3M |
| 2025-08-12 |
8.74 |
8.74 |
8.53 |
8.59 |
45.7M |
| 2025-08-11 |
8.60 |
8.80 |
8.60 |
8.74 |
62.3M |
| 2025-08-08 |
8.57 |
8.75 |
8.51 |
8.65 |
63.4M |
| 2025-08-07 |
8.55 |
8.64 |
8.50 |
8.58 |
41.0M |
| 2025-08-06 |
8.54 |
8.58 |
8.47 |
8.56 |
40.6M |
| 2025-08-05 |
8.35 |
8.59 |
8.32 |
8.53 |
46.9M |
| 2025-08-04 |
8.26 |
8.42 |
8.16 |
8.37 |
29.4M |
| 2025-08-01 |
8.45 |
8.48 |
8.29 |
8.32 |
33.9M |
| 2025-07-31 |
8.42 |
8.60 |
8.39 |
8.49 |
44.2M |
| 2025-07-30 |
8.41 |
8.66 |
8.38 |
8.44 |
29.8M |
| 2025-07-29 |
8.46 |
8.48 |
8.33 |
8.45 |
29.2M |
| 2025-07-28 |
8.54 |
8.59 |
8.43 |
8.47 |
30.1M |
| 2025-07-25 |
8.37 |
8.62 |
8.35 |
8.54 |
46.1M |
| 2025-07-24 |
8.31 |
8.36 |
8.29 |
8.36 |
26.2M |
| 2025-07-23 |
8.33 |
8.44 |
8.27 |
8.29 |
28.4M |
| 2025-07-22 |
8.51 |
8.51 |
8.33 |
8.35 |
41.4M |
| 2025-07-21 |
8.37 |
8.55 |
8.37 |
8.54 |
28.0M |
| 2025-07-18 |
8.61 |
8.67 |
8.52 |
8.53 |
29.0M |
| 2025-07-17 |
8.55 |
8.63 |
8.50 |
8.60 |
31.5M |
| 2025-07-16 |
8.51 |
8.63 |
8.50 |
8.54 |
38.3M |
| 2025-07-15 |
8.42 |
8.72 |
8.22 |
8.61 |
75.5M |
| 2025-07-14 |
8.48 |
8.50 |
8.33 |
8.41 |
32.8M |
| 2025-07-11 |
8.41 |
8.50 |
8.35 |
8.46 |
37.7M |
| 2025-07-10 |
8.53 |
8.58 |
8.36 |
8.42 |
47.1M |
| 2025-07-09 |
8.73 |
8.75 |
8.50 |
8.54 |
58.4M |
| 2025-07-08 |
8.61 |
8.78 |
8.59 |
8.75 |
48.1M |
| 2025-07-07 |
8.53 |
8.69 |
8.50 |
8.66 |
40.7M |
| 2025-07-04 |
9.00 |
9.00 |
8.60 |
8.62 |
85.1M |
| 2025-07-03 |
8.99 |
9.23 |
8.95 |
9.01 |
62.7M |
| 2025-07-02 |
9.16 |
9.28 |
8.92 |
8.98 |
67.1M |
| 2025-07-01 |
9.16 |
9.26 |
8.97 |
9.12 |
77.2M |
| 2025-06-30 |
9.28 |
9.31 |
9.13 |
9.23 |
89.1M |
| 2025-06-27 |
9.05 |
9.47 |
8.89 |
9.27 |
135.6M |
| 2025-06-26 |
9.06 |
9.37 |
8.95 |
9.10 |
127.0M |
| 2025-06-25 |
9.03 |
9.12 |
8.91 |
9.05 |
104.6M |
| 2025-06-24 |
8.74 |
9.27 |
8.72 |
9.13 |
132.6M |
| 2025-06-23 |
8.50 |
8.85 |
8.47 |
8.83 |
90.9M |
| 2025-06-20 |
8.88 |
8.96 |
8.45 |
8.49 |
94.9M |
| 2025-06-19 |
9.06 |
9.47 |
8.70 |
8.71 |
153.6M |
| 2025-06-18 |
8.89 |
9.41 |
8.74 |
9.15 |
167.6M |
| 2025-06-17 |
8.89 |
9.08 |
8.73 |
9.00 |
183.3M |
| 2025-06-16 |
8.11 |
9.00 |
8.11 |
9.00 |
143.9M |
| 2025-06-13 |
8.41 |
8.55 |
8.14 |
8.18 |
94.8M |
| 2025-06-12 |
8.65 |
9.13 |
8.52 |
8.57 |
151.3M |
| 2025-06-11 |
8.54 |
8.80 |
8.38 |
8.77 |
134.3M |
| 2025-06-10 |
8.45 |
8.67 |
8.36 |
8.66 |
171.2M |
| 2025-06-09 |
8.35 |
8.53 |
8.35 |
8.43 |
93.7M |
| 2025-06-06 |
8.61 |
8.75 |
8.36 |
8.45 |
196.2M |
| 2025-06-05 |
7.78 |
8.57 |
7.71 |
8.57 |
205.1M |
| 2025-06-04 |
7.77 |
7.91 |
7.76 |
7.79 |
45.3M |
| 2025-06-03 |
7.81 |
8.02 |
7.77 |
7.85 |
52.4M |
| 2025-05-30 |
7.85 |
8.03 |
7.76 |
7.83 |
53.3M |
| 2025-05-29 |
7.68 |
7.98 |
7.64 |
7.92 |
65.5M |
| 2025-05-28 |
7.78 |
7.88 |
7.64 |
7.68 |
49.1M |
| 2025-05-27 |
7.70 |
8.08 |
7.53 |
7.89 |
70.6M |
| 2025-05-26 |
7.54 |
7.74 |
7.48 |
7.68 |
47.2M |
| 2025-05-23 |
7.65 |
7.70 |
7.38 |
7.40 |
46.5M |
| 2025-05-22 |
7.75 |
7.83 |
7.66 |
7.69 |
35.6M |
| 2025-05-21 |
7.93 |
7.98 |
7.77 |
7.78 |
43.1M |
| 2025-05-20 |
7.87 |
8.02 |
7.73 |
8.00 |
59.9M |
| 2025-05-19 |
7.80 |
7.87 |
7.66 |
7.86 |
42.6M |
| 2025-05-16 |
7.76 |
7.92 |
7.72 |
7.82 |
41.4M |
| 2025-05-15 |
8.00 |
8.11 |
7.80 |
7.81 |
58.2M |
| 2025-05-14 |
8.07 |
8.15 |
7.91 |
7.98 |
67.0M |
| 2025-05-13 |
8.20 |
8.26 |
8.06 |
8.11 |
94.3M |
| 2025-05-12 |
7.82 |
8.27 |
7.73 |
8.26 |
128.4M |
| 2025-05-09 |
7.78 |
7.94 |
7.65 |
7.82 |
93.7M |
| 2025-05-08 |
7.55 |
7.96 |
7.52 |
7.85 |
110.8M |
| 2025-05-07 |
7.75 |
7.79 |
7.48 |
7.62 |
84.0M |
| 2025-05-06 |
7.27 |
7.80 |
7.22 |
7.69 |
103.4M |
| 2025-04-30 |
7.08 |
7.28 |
7.03 |
7.17 |
45.4M |
| 2025-04-29 |
6.95 |
7.13 |
6.83 |
7.05 |
41.6M |
| 2025-04-28 |
6.90 |
7.13 |
6.90 |
6.98 |
42.7M |
| 2025-04-25 |
7.08 |
7.14 |
7.01 |
7.02 |
42.9M |
| 2025-04-24 |
7.32 |
7.32 |
7.05 |
7.08 |
53.4M |
| 2025-04-23 |
7.30 |
7.41 |
7.26 |
7.33 |
56.1M |
| 2025-04-22 |
7.46 |
7.48 |
7.20 |
7.24 |
74.7M |
| 2025-04-21 |
7.33 |
7.65 |
7.30 |
7.50 |
101.5M |
| 2025-04-18 |
6.92 |
7.48 |
6.85 |
7.33 |
116.8M |
| 2025-04-17 |
7.01 |
7.17 |
6.97 |
6.98 |
47.6M |
| 2025-04-16 |
7.32 |
7.36 |
6.98 |
7.08 |
75.9M |
| 2025-04-15 |
7.40 |
7.61 |
7.33 |
7.42 |
69.3M |
| 2025-04-14 |
7.51 |
7.68 |
7.39 |
7.43 |
83.7M |
| 2025-04-11 |
6.90 |
7.69 |
6.90 |
7.35 |
117.0M |
| 2025-04-10 |
7.08 |
7.30 |
7.02 |
7.05 |
100.1M |
| 2025-04-09 |
6.52 |
6.99 |
6.05 |
6.90 |
124.8M |
| 2025-04-08 |
6.56 |
7.11 |
6.55 |
6.72 |
134.6M |
| 2025-04-07 |
7.28 |
7.48 |
7.28 |
7.28 |
23.2M |
| 2025-04-03 |
8.45 |
8.74 |
8.03 |
8.09 |
122.9M |
| 2025-04-02 |
8.98 |
9.17 |
8.69 |
8.70 |
119.6M |
| 2025-04-01 |
9.10 |
9.49 |
8.84 |
9.18 |
129.9M |
| 2025-03-31 |
9.18 |
9.59 |
8.60 |
9.23 |
157.3M |
| 2025-03-28 |
9.55 |
9.71 |
9.11 |
9.19 |
173.3M |
| 2025-03-27 |
9.80 |
10.39 |
9.41 |
9.89 |
300.5M |
| 2025-03-26 |
8.77 |
9.65 |
8.48 |
9.65 |
171.6M |
| 2025-03-25 |
9.58 |
9.79 |
8.76 |
8.77 |
238.0M |
| 2025-03-24 |
9.55 |
10.17 |
9.31 |
9.50 |
342.3M |
| 2025-03-21 |
8.51 |
9.38 |
8.36 |
9.38 |
169.4M |
| 2025-03-20 |
8.69 |
8.74 |
8.50 |
8.53 |
117.0M |
| 2025-03-19 |
8.91 |
9.25 |
8.80 |
8.90 |
141.1M |
| 2025-03-18 |
9.01 |
9.33 |
8.89 |
9.00 |
144.4M |
| 2025-03-17 |
8.77 |
9.74 |
8.64 |
9.11 |
223.1M |
| 2025-03-14 |
8.86 |
8.93 |
8.47 |
8.85 |
128.8M |
| 2025-03-13 |
9.01 |
9.41 |
8.70 |
9.11 |
197.0M |
| 2025-03-12 |
8.66 |
9.13 |
8.50 |
8.98 |
217.4M |
| 2025-03-11 |
8.32 |
8.89 |
8.32 |
8.65 |
165.9M |
| 2025-03-10 |
8.55 |
8.93 |
8.43 |
8.49 |
184.3M |
| 2025-03-07 |
8.75 |
9.25 |
8.41 |
8.43 |
334.7M |
| 2025-03-06 |
8.67 |
8.83 |
8.51 |
8.83 |
95.1M |
| 2025-03-05 |
7.32 |
8.03 |
7.32 |
8.03 |
146.8M |
| 2025-03-04 |
7.14 |
7.30 |
7.08 |
7.30 |
38.3M |
| 2025-03-03 |
7.32 |
7.39 |
7.09 |
7.23 |
51.1M |
| 2025-02-28 |
7.86 |
7.86 |
7.26 |
7.31 |
83.9M |
| 2025-02-27 |
7.76 |
7.94 |
7.68 |
7.93 |
104.4M |
| 2025-02-26 |
7.74 |
7.83 |
7.67 |
7.77 |
66.8M |
| 2025-02-25 |
7.81 |
7.92 |
7.66 |
7.74 |
80.4M |
| 2025-02-24 |
8.07 |
8.21 |
7.81 |
7.94 |
109.7M |
| 2025-02-21 |
7.88 |
8.14 |
7.80 |
8.10 |
167.9M |
| 2025-02-20 |
7.77 |
7.97 |
7.70 |
7.79 |
83.4M |
| 2025-02-19 |
7.53 |
7.74 |
7.43 |
7.71 |
74.1M |
| 2025-02-18 |
7.90 |
8.03 |
7.48 |
7.50 |
103.6M |
| 2025-02-17 |
7.97 |
8.07 |
7.83 |
7.97 |
116.2M |
| 2025-02-14 |
8.03 |
8.05 |
7.68 |
7.81 |
148.7M |
| 2025-02-13 |
8.07 |
8.57 |
8.02 |
8.21 |
203.5M |
| 2025-02-12 |
7.85 |
8.37 |
7.76 |
8.03 |
227.3M |
| 2025-02-11 |
7.38 |
8.20 |
7.31 |
8.19 |
256.8M |
| 2025-02-10 |
7.22 |
7.46 |
7.22 |
7.45 |
148.2M |
| 2025-02-07 |
7.05 |
7.28 |
6.96 |
7.15 |
145.8M |
| 2025-02-06 |
6.77 |
7.05 |
6.63 |
7.03 |
118.2M |
| 2025-02-05 |
6.49 |
6.90 |
6.49 |
6.76 |
117.9M |
| 2025-01-27 |
6.83 |
6.87 |
6.40 |
6.40 |
88.9M |
| 2025-01-24 |
6.84 |
6.84 |
6.44 |
6.72 |
180.5M |
| 2025-01-23 |
6.92 |
7.20 |
6.84 |
7.15 |
156.7M |
| 2025-01-22 |
6.96 |
7.04 |
6.76 |
6.81 |
86.0M |
| 2025-01-21 |
7.23 |
7.35 |
6.81 |
7.03 |
119.9M |
| 2025-01-20 |
7.37 |
7.43 |
7.06 |
7.13 |
124.5M |
| 2025-01-17 |
7.50 |
7.55 |
7.21 |
7.25 |
181.8M |
| 2025-01-16 |
7.57 |
8.17 |
7.21 |
7.81 |
346.8M |
| 2025-01-15 |
7.25 |
7.57 |
7.24 |
7.57 |
170.2M |
| 2025-01-14 |
6.50 |
6.88 |
6.36 |
6.88 |
132.9M |
| 2025-01-13 |
6.22 |
6.36 |
6.03 |
6.25 |
62.1M |
| 2025-01-10 |
6.66 |
6.78 |
6.33 |
6.34 |
100.5M |
| 2025-01-09 |
6.54 |
6.88 |
6.48 |
6.71 |
138.5M |
| 2025-01-08 |
6.39 |
6.90 |
6.19 |
6.63 |
152.7M |
| 2025-01-07 |
6.22 |
6.41 |
6.13 |
6.40 |
85.1M |
| 2025-01-06 |
6.15 |
6.50 |
5.91 |
6.17 |
84.7M |
| 2025-01-03 |
6.73 |
6.80 |
6.10 |
6.15 |
90.2M |
| 2025-01-02 |
6.66 |
6.88 |
6.61 |
6.70 |
91.2M |