| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.25 |
11.28 |
11.18 |
11.20 |
2,784.7K |
| 09:35 |
11.21 |
11.23 |
11.19 |
11.19 |
1,657.0K |
| 09:40 |
11.20 |
11.22 |
11.17 |
11.17 |
1,616.0K |
| 09:45 |
11.17 |
11.19 |
11.15 |
11.15 |
1,467.9K |
| 09:50 |
11.15 |
11.15 |
11.09 |
11.09 |
1,362.6K |
| 09:55 |
11.09 |
11.15 |
11.08 |
11.13 |
1,546.5K |
| 10:00 |
11.12 |
11.13 |
11.09 |
11.12 |
784.6K |
| 10:05 |
11.12 |
11.18 |
11.11 |
11.18 |
685.6K |
| 10:10 |
11.18 |
11.18 |
11.14 |
11.15 |
389.7K |
| 10:15 |
11.15 |
11.15 |
11.11 |
11.11 |
485.2K |
| 10:20 |
11.11 |
11.15 |
11.11 |
11.13 |
353.9K |
| 10:25 |
11.13 |
11.15 |
11.12 |
11.14 |
480.0K |
| 10:30 |
11.15 |
11.16 |
11.14 |
11.16 |
328.0K |
| 10:35 |
11.16 |
11.16 |
11.12 |
11.13 |
880.3K |
| 10:40 |
11.13 |
11.13 |
11.12 |
11.12 |
314.6K |
| 10:45 |
11.12 |
11.15 |
11.11 |
11.14 |
447.4K |
| 10:50 |
11.15 |
11.15 |
11.12 |
11.13 |
373.2K |
| 10:55 |
11.12 |
11.13 |
11.11 |
11.12 |
363.0K |
| 11:00 |
11.12 |
11.14 |
11.11 |
11.13 |
620.7K |
| 11:05 |
11.13 |
11.14 |
11.11 |
11.12 |
328.0K |
| 11:10 |
11.12 |
11.13 |
11.11 |
11.13 |
352.6K |
| 11:15 |
11.12 |
11.12 |
11.10 |
11.11 |
613.3K |
| 11:20 |
11.11 |
11.12 |
11.09 |
11.11 |
591.7K |
| 11:25 |
11.10 |
11.10 |
11.09 |
11.10 |
316.7K |
| 11:30 |
11.10 |
11.10 |
11.10 |
11.10 |
6.7K |
| 13:00 |
11.10 |
11.11 |
11.09 |
11.09 |
581.4K |
| 13:05 |
11.08 |
11.10 |
11.07 |
11.09 |
482.4K |
| 13:10 |
11.08 |
11.11 |
11.08 |
11.10 |
403.1K |
| 13:15 |
11.10 |
11.13 |
11.10 |
11.11 |
600.3K |
| 13:20 |
11.11 |
11.12 |
11.10 |
11.11 |
197.2K |
| 13:25 |
11.11 |
11.11 |
11.10 |
11.10 |
272.9K |
| 13:30 |
11.11 |
11.12 |
11.09 |
11.10 |
260.7K |
| 13:35 |
11.10 |
11.11 |
11.08 |
11.09 |
247.2K |
| 13:40 |
11.08 |
11.09 |
11.08 |
11.09 |
247.5K |
| 13:45 |
11.09 |
11.11 |
11.07 |
11.11 |
485.4K |
| 13:50 |
11.10 |
11.11 |
11.07 |
11.07 |
445.7K |
| 13:55 |
11.08 |
11.09 |
11.05 |
11.05 |
564.8K |
| 14:00 |
11.05 |
11.06 |
11.03 |
11.04 |
537.8K |
| 14:05 |
11.04 |
11.05 |
11.02 |
11.04 |
490.2K |
| 14:10 |
11.05 |
11.05 |
11.02 |
11.02 |
412.9K |
| 14:15 |
11.02 |
11.04 |
11.01 |
11.04 |
615.8K |
| 14:20 |
11.03 |
11.06 |
11.03 |
11.04 |
574.6K |
| 14:25 |
11.04 |
11.06 |
11.02 |
11.04 |
553.3K |
| 14:30 |
11.02 |
11.04 |
11.00 |
11.01 |
805.4K |
| 14:35 |
11.05 |
11.06 |
11.01 |
11.04 |
781.1K |
| 14:40 |
11.04 |
11.06 |
11.03 |
11.06 |
477.9K |
| 14:45 |
11.06 |
11.07 |
11.04 |
11.06 |
720.7K |
| 14:50 |
11.05 |
11.05 |
11.01 |
11.02 |
814.9K |
| 14:55 |
11.02 |
11.03 |
11.02 |
11.03 |
468.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.28 |
11.29 |
11.00 |
11.02 |
31.5M |
| 2025-09-25 |
11.26 |
11.51 |
11.22 |
11.37 |
52.4M |
| 2025-09-24 |
11.05 |
11.33 |
10.94 |
11.18 |
48.3M |
| 2025-09-23 |
10.76 |
11.16 |
10.25 |
11.15 |
72.0M |
| 2025-09-22 |
10.52 |
10.76 |
10.50 |
10.76 |
23.7M |
| 2025-09-19 |
10.70 |
10.77 |
10.51 |
10.51 |
26.2M |
| 2025-09-18 |
10.85 |
11.11 |
10.53 |
10.66 |
45.5M |
| 2025-09-17 |
10.76 |
10.85 |
10.72 |
10.82 |
20.8M |
| 2025-09-16 |
10.70 |
10.83 |
10.61 |
10.81 |
23.3M |
| 2025-09-15 |
10.83 |
10.98 |
10.70 |
10.72 |
25.8M |
| 2025-09-12 |
10.81 |
11.02 |
10.71 |
10.72 |
32.1M |
| 2025-09-11 |
10.54 |
10.87 |
10.38 |
10.78 |
33.0M |
| 2025-09-10 |
10.72 |
10.77 |
10.53 |
10.56 |
37.7M |
| 2025-09-09 |
10.63 |
11.02 |
10.51 |
10.86 |
51.2M |
| 2025-09-08 |
10.52 |
10.67 |
10.50 |
10.65 |
24.9M |
| 2025-09-05 |
10.42 |
10.59 |
10.30 |
10.57 |
26.1M |
| 2025-09-04 |
10.65 |
10.73 |
10.23 |
10.40 |
30.1M |
| 2025-09-03 |
10.87 |
10.94 |
10.59 |
10.64 |
31.3M |
| 2025-09-02 |
11.56 |
11.61 |
10.79 |
10.82 |
60.8M |
| 2025-09-01 |
11.49 |
12.11 |
11.46 |
11.56 |
65.3M |
| 2025-08-29 |
11.50 |
11.50 |
11.23 |
11.26 |
32.4M |
| 2025-08-28 |
11.33 |
11.49 |
10.99 |
11.45 |
65.9M |
| 2025-08-27 |
11.74 |
12.05 |
11.40 |
11.41 |
63.1M |
| 2025-08-26 |
11.61 |
11.73 |
11.51 |
11.65 |
40.0M |
| 2025-08-25 |
11.72 |
11.80 |
11.49 |
11.62 |
60.5M |
| 2025-08-22 |
12.00 |
12.00 |
11.58 |
11.72 |
69.9M |
| 2025-08-21 |
11.66 |
12.14 |
11.60 |
12.01 |
71.1M |
| 2025-08-20 |
11.56 |
11.66 |
11.40 |
11.66 |
34.8M |
| 2025-08-19 |
11.55 |
11.72 |
11.47 |
11.54 |
38.7M |
| 2025-08-18 |
11.57 |
11.68 |
11.46 |
11.52 |
45.7M |
| 2025-08-15 |
11.26 |
11.54 |
11.23 |
11.48 |
30.3M |
| 2025-08-14 |
11.58 |
11.65 |
11.25 |
11.29 |
40.0M |
| 2025-08-13 |
11.58 |
11.65 |
11.48 |
11.54 |
32.9M |
| 2025-08-12 |
11.70 |
11.71 |
11.43 |
11.53 |
41.1M |
| 2025-08-11 |
11.70 |
11.92 |
11.65 |
11.77 |
39.6M |
| 2025-08-08 |
12.13 |
12.19 |
11.62 |
11.74 |
52.5M |
| 2025-08-07 |
11.80 |
12.50 |
11.67 |
12.00 |
91.2M |
| 2025-08-06 |
11.00 |
11.99 |
10.97 |
11.83 |
96.1M |
| 2025-08-05 |
11.01 |
11.19 |
10.92 |
10.98 |
28.5M |
| 2025-08-04 |
10.90 |
11.20 |
10.87 |
11.07 |
43.4M |
| 2025-08-01 |
10.67 |
11.00 |
10.58 |
10.94 |
48.2M |
| 2025-07-31 |
10.80 |
10.91 |
10.59 |
10.68 |
35.6M |
| 2025-07-30 |
10.92 |
10.96 |
10.70 |
10.84 |
37.1M |
| 2025-07-29 |
10.79 |
11.12 |
10.72 |
11.01 |
55.3M |
| 2025-07-28 |
10.90 |
10.97 |
10.71 |
10.82 |
34.2M |
| 2025-07-25 |
10.86 |
10.87 |
10.70 |
10.81 |
35.6M |
| 2025-07-24 |
10.70 |
10.91 |
10.63 |
10.76 |
47.4M |
| 2025-07-23 |
10.59 |
11.05 |
10.45 |
10.80 |
88.3M |
| 2025-07-22 |
10.82 |
10.84 |
10.56 |
10.64 |
57.8M |
| 2025-07-21 |
10.88 |
11.03 |
10.74 |
10.85 |
81.6M |
| 2025-07-18 |
10.46 |
11.46 |
10.30 |
10.95 |
133.1M |
| 2025-07-17 |
10.00 |
10.50 |
9.81 |
10.42 |
84.0M |
| 2025-07-16 |
9.77 |
10.08 |
9.74 |
9.97 |
76.6M |
| 2025-07-15 |
9.60 |
9.74 |
9.40 |
9.67 |
82.2M |
| 2025-07-14 |
9.43 |
9.51 |
9.39 |
9.48 |
21.0M |
| 2025-07-11 |
9.34 |
9.47 |
9.28 |
9.43 |
24.2M |
| 2025-07-10 |
9.29 |
9.39 |
9.25 |
9.32 |
16.2M |
| 2025-07-09 |
9.32 |
9.40 |
9.26 |
9.32 |
15.8M |
| 2025-07-08 |
9.23 |
9.33 |
9.21 |
9.33 |
19.6M |
| 2025-07-07 |
9.22 |
9.25 |
9.17 |
9.19 |
11.9M |
| 2025-07-04 |
9.20 |
9.32 |
9.11 |
9.22 |
18.6M |
| 2025-07-03 |
9.16 |
9.27 |
9.16 |
9.21 |
12.3M |
| 2025-07-02 |
9.24 |
9.26 |
9.10 |
9.17 |
15.5M |
| 2025-07-01 |
9.30 |
9.32 |
9.13 |
9.30 |
19.5M |
| 2025-06-30 |
9.19 |
9.32 |
9.18 |
9.30 |
19.8M |
| 2025-06-27 |
9.20 |
9.27 |
9.14 |
9.16 |
15.9M |
| 2025-06-26 |
9.24 |
9.31 |
9.16 |
9.17 |
18.0M |
| 2025-06-25 |
9.13 |
9.24 |
9.07 |
9.23 |
22.1M |
| 2025-06-24 |
8.99 |
9.20 |
8.99 |
9.15 |
22.3M |
| 2025-06-23 |
8.65 |
8.93 |
8.62 |
8.88 |
13.6M |
| 2025-06-20 |
8.78 |
8.94 |
8.68 |
8.72 |
16.1M |
| 2025-06-19 |
8.91 |
9.03 |
8.78 |
8.80 |
15.2M |
| 2025-06-18 |
8.99 |
9.01 |
8.85 |
8.90 |
14.3M |
| 2025-06-17 |
8.86 |
9.08 |
8.82 |
9.03 |
25.5M |
| 2025-06-16 |
8.70 |
8.86 |
8.54 |
8.85 |
29.2M |
| 2025-06-13 |
9.10 |
9.11 |
8.68 |
8.70 |
53.0M |
| 2025-06-12 |
9.18 |
9.19 |
9.06 |
9.09 |
21.8M |
| 2025-06-11 |
9.23 |
9.33 |
9.19 |
9.23 |
13.6M |
| 2025-06-10 |
9.51 |
9.52 |
9.15 |
9.25 |
24.3M |
| 2025-06-09 |
9.55 |
9.59 |
9.41 |
9.54 |
21.3M |
| 2025-06-06 |
9.50 |
9.58 |
9.40 |
9.54 |
16.4M |
| 2025-06-05 |
9.30 |
9.58 |
9.20 |
9.53 |
24.7M |
| 2025-06-04 |
9.25 |
9.30 |
9.22 |
9.28 |
15.4M |
| 2025-06-03 |
9.40 |
9.48 |
9.18 |
9.23 |
27.9M |
| 2025-05-30 |
9.70 |
9.74 |
9.44 |
9.45 |
26.9M |
| 2025-05-29 |
9.36 |
9.80 |
9.36 |
9.79 |
50.3M |
| 2025-05-28 |
9.15 |
9.23 |
9.04 |
9.20 |
11.4M |
| 2025-05-27 |
9.22 |
9.25 |
9.10 |
9.11 |
9.7M |
| 2025-05-26 |
9.04 |
9.24 |
9.02 |
9.21 |
11.3M |
| 2025-05-23 |
9.21 |
9.27 |
9.03 |
9.04 |
12.5M |
| 2025-05-22 |
9.29 |
9.39 |
9.20 |
9.22 |
10.3M |
| 2025-05-21 |
9.31 |
9.42 |
9.20 |
9.32 |
12.7M |
| 2025-05-20 |
9.38 |
9.41 |
9.27 |
9.31 |
12.0M |
| 2025-05-19 |
9.27 |
9.45 |
9.18 |
9.38 |
13.8M |
| 2025-05-16 |
9.27 |
9.35 |
9.23 |
9.27 |
9.3M |
| 2025-05-15 |
9.47 |
9.49 |
9.24 |
9.27 |
12.1M |
| 2025-05-14 |
9.49 |
9.58 |
9.40 |
9.45 |
14.7M |
| 2025-05-13 |
9.64 |
9.68 |
9.46 |
9.48 |
19.0M |
| 2025-05-12 |
9.35 |
9.67 |
9.32 |
9.53 |
29.4M |
| 2025-05-09 |
9.40 |
9.41 |
9.22 |
9.25 |
15.9M |
| 2025-05-08 |
9.33 |
9.44 |
9.31 |
9.40 |
16.6M |
| 2025-05-07 |
9.41 |
9.50 |
9.27 |
9.38 |
24.3M |
| 2025-05-06 |
9.21 |
9.37 |
9.13 |
9.36 |
27.6M |
| 2025-04-30 |
8.89 |
9.26 |
8.89 |
9.14 |
28.2M |
| 2025-04-29 |
8.82 |
8.98 |
8.74 |
8.89 |
21.3M |
| 2025-04-28 |
8.70 |
8.99 |
8.63 |
8.89 |
47.9M |
| 2025-04-25 |
8.36 |
8.46 |
8.31 |
8.43 |
11.9M |
| 2025-04-24 |
8.45 |
8.48 |
8.31 |
8.34 |
12.9M |
| 2025-04-23 |
8.44 |
8.52 |
8.37 |
8.46 |
15.5M |
| 2025-04-22 |
8.48 |
8.48 |
8.33 |
8.37 |
15.8M |
| 2025-04-21 |
8.22 |
8.54 |
8.18 |
8.47 |
20.3M |
| 2025-04-18 |
8.17 |
8.25 |
8.08 |
8.22 |
10.5M |
| 2025-04-17 |
8.15 |
8.29 |
8.15 |
8.19 |
9.3M |
| 2025-04-16 |
8.30 |
8.33 |
8.08 |
8.19 |
13.3M |
| 2025-04-15 |
8.40 |
8.46 |
8.27 |
8.34 |
11.2M |
| 2025-04-14 |
8.52 |
8.57 |
8.39 |
8.43 |
17.1M |
| 2025-04-11 |
8.21 |
8.50 |
8.19 |
8.39 |
20.5M |
| 2025-04-10 |
8.29 |
8.46 |
8.25 |
8.26 |
23.3M |
| 2025-04-09 |
7.89 |
8.16 |
7.51 |
8.12 |
29.6M |
| 2025-04-08 |
8.20 |
8.29 |
7.78 |
7.98 |
39.4M |
| 2025-04-07 |
8.80 |
8.81 |
8.28 |
8.28 |
23.8M |
| 2025-04-03 |
9.17 |
9.34 |
9.11 |
9.20 |
12.1M |
| 2025-04-02 |
9.24 |
9.39 |
9.21 |
9.26 |
11.1M |
| 2025-04-01 |
9.29 |
9.41 |
9.22 |
9.23 |
12.5M |
| 2025-03-31 |
9.22 |
9.33 |
9.10 |
9.30 |
16.2M |
| 2025-03-28 |
9.40 |
9.43 |
9.26 |
9.26 |
13.7M |
| 2025-03-27 |
9.40 |
9.50 |
9.28 |
9.40 |
17.0M |
| 2025-03-26 |
9.42 |
9.65 |
9.40 |
9.46 |
22.5M |
| 2025-03-25 |
9.52 |
9.59 |
9.39 |
9.44 |
16.0M |
| 2025-03-24 |
9.76 |
9.79 |
9.34 |
9.54 |
23.0M |
| 2025-03-21 |
10.00 |
10.05 |
9.74 |
9.76 |
23.9M |
| 2025-03-20 |
10.11 |
10.17 |
10.00 |
10.03 |
19.2M |
| 2025-03-19 |
10.34 |
10.35 |
10.08 |
10.12 |
21.7M |
| 2025-03-18 |
10.41 |
10.63 |
10.33 |
10.39 |
21.5M |
| 2025-03-17 |
10.39 |
10.48 |
10.21 |
10.37 |
22.9M |
| 2025-03-14 |
10.39 |
10.49 |
10.25 |
10.42 |
27.8M |
| 2025-03-13 |
10.68 |
10.75 |
10.29 |
10.40 |
25.8M |
| 2025-03-12 |
10.78 |
10.90 |
10.69 |
10.76 |
28.8M |
| 2025-03-11 |
10.45 |
10.75 |
10.35 |
10.58 |
21.7M |
| 2025-03-10 |
10.70 |
10.70 |
10.42 |
10.55 |
25.8M |
| 2025-03-07 |
10.72 |
11.10 |
10.66 |
10.75 |
48.0M |
| 2025-03-06 |
10.40 |
10.76 |
10.35 |
10.69 |
31.3M |
| 2025-03-05 |
10.28 |
10.38 |
10.10 |
10.28 |
18.3M |
| 2025-03-04 |
9.95 |
10.33 |
9.88 |
10.28 |
23.1M |
| 2025-03-03 |
10.00 |
10.25 |
9.84 |
10.03 |
27.6M |
| 2025-02-28 |
10.50 |
10.55 |
9.85 |
9.91 |
37.7M |
| 2025-02-27 |
10.90 |
10.92 |
10.38 |
10.57 |
41.4M |
| 2025-02-26 |
10.91 |
11.08 |
10.80 |
10.90 |
35.8M |
| 2025-02-25 |
10.89 |
11.16 |
10.74 |
10.97 |
40.3M |
| 2025-02-24 |
11.05 |
11.32 |
10.95 |
11.09 |
55.7M |
| 2025-02-21 |
10.98 |
11.14 |
10.69 |
11.04 |
66.1M |
| 2025-02-20 |
10.60 |
10.77 |
10.45 |
10.67 |
43.9M |
| 2025-02-19 |
10.43 |
10.98 |
10.43 |
10.70 |
46.1M |
| 2025-02-18 |
10.92 |
11.02 |
10.39 |
10.43 |
66.7M |
| 2025-02-17 |
11.35 |
11.41 |
10.85 |
10.98 |
97.8M |
| 2025-02-14 |
10.33 |
11.06 |
10.31 |
10.89 |
86.8M |
| 2025-02-13 |
10.40 |
10.67 |
10.24 |
10.30 |
62.6M |
| 2025-02-12 |
10.46 |
10.49 |
10.02 |
10.31 |
64.2M |
| 2025-02-11 |
10.10 |
10.10 |
9.80 |
9.93 |
30.7M |
| 2025-02-10 |
9.77 |
10.05 |
9.61 |
10.04 |
41.9M |
| 2025-02-07 |
9.57 |
9.81 |
9.29 |
9.65 |
45.9M |
| 2025-02-06 |
8.70 |
9.45 |
8.59 |
9.42 |
46.5M |
| 2025-02-05 |
8.46 |
8.78 |
8.41 |
8.69 |
41.3M |
| 2025-01-27 |
8.28 |
8.44 |
8.18 |
8.23 |
34.7M |
| 2025-01-24 |
8.55 |
8.63 |
8.20 |
8.21 |
65.3M |
| 2025-01-23 |
9.23 |
9.40 |
9.09 |
9.11 |
17.4M |
| 2025-01-22 |
9.18 |
9.21 |
9.07 |
9.14 |
10.6M |
| 2025-01-21 |
9.24 |
9.30 |
9.11 |
9.23 |
10.3M |
| 2025-01-20 |
9.23 |
9.30 |
9.13 |
9.20 |
13.4M |
| 2025-01-17 |
9.07 |
9.21 |
9.04 |
9.14 |
11.5M |
| 2025-01-16 |
9.14 |
9.33 |
9.08 |
9.12 |
18.8M |
| 2025-01-15 |
9.22 |
9.22 |
9.05 |
9.10 |
14.1M |
| 2025-01-14 |
8.85 |
9.25 |
8.80 |
9.21 |
24.1M |
| 2025-01-13 |
8.66 |
8.87 |
8.54 |
8.85 |
14.6M |
| 2025-01-10 |
8.98 |
9.09 |
8.75 |
8.75 |
16.4M |
| 2025-01-09 |
8.95 |
9.10 |
8.87 |
8.99 |
17.8M |
| 2025-01-08 |
9.03 |
9.05 |
8.62 |
8.91 |
22.9M |
| 2025-01-07 |
8.96 |
9.04 |
8.84 |
9.02 |
19.2M |
| 2025-01-06 |
9.03 |
9.15 |
8.83 |
8.94 |
21.2M |
| 2025-01-03 |
9.60 |
9.65 |
9.00 |
9.01 |
36.3M |
| 2025-01-02 |
10.15 |
10.26 |
9.45 |
9.58 |
40.3M |