| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.83 |
10.86 |
10.80 |
10.82 |
260.3K |
| 09:35 |
10.82 |
10.85 |
10.76 |
10.76 |
182.1K |
| 09:40 |
10.75 |
10.78 |
10.74 |
10.75 |
213.0K |
| 09:45 |
10.75 |
10.77 |
10.73 |
10.74 |
218.5K |
| 09:50 |
10.75 |
10.75 |
10.70 |
10.70 |
188.4K |
| 09:55 |
10.70 |
10.71 |
10.66 |
10.67 |
443.0K |
| 10:00 |
10.67 |
10.71 |
10.64 |
10.70 |
216.4K |
| 10:05 |
10.69 |
10.73 |
10.69 |
10.72 |
64.1K |
| 10:10 |
10.73 |
10.73 |
10.71 |
10.72 |
80.9K |
| 10:15 |
10.72 |
10.73 |
10.71 |
10.71 |
58.0K |
| 10:20 |
10.71 |
10.75 |
10.71 |
10.71 |
96.7K |
| 10:25 |
10.71 |
10.76 |
10.71 |
10.76 |
61.5K |
| 10:30 |
10.75 |
10.80 |
10.75 |
10.77 |
107.8K |
| 10:35 |
10.77 |
10.80 |
10.77 |
10.80 |
146.4K |
| 10:40 |
10.79 |
10.79 |
10.75 |
10.78 |
111.0K |
| 10:45 |
10.78 |
10.79 |
10.77 |
10.79 |
64.8K |
| 10:50 |
10.79 |
10.81 |
10.77 |
10.79 |
91.5K |
| 10:55 |
10.79 |
10.80 |
10.77 |
10.79 |
82.8K |
| 11:00 |
10.78 |
10.79 |
10.76 |
10.77 |
35.3K |
| 11:05 |
10.77 |
10.78 |
10.73 |
10.73 |
31.2K |
| 11:10 |
10.73 |
10.74 |
10.73 |
10.73 |
30.7K |
| 11:15 |
10.72 |
10.75 |
10.72 |
10.73 |
29.6K |
| 11:20 |
10.72 |
10.76 |
10.72 |
10.76 |
11.5K |
| 11:25 |
10.75 |
10.76 |
10.73 |
10.73 |
28.9K |
| 13:00 |
10.73 |
10.73 |
10.71 |
10.71 |
63.5K |
| 13:05 |
10.70 |
10.75 |
10.70 |
10.74 |
98.0K |
| 13:10 |
10.74 |
10.74 |
10.72 |
10.74 |
66.4K |
| 13:15 |
10.74 |
10.74 |
10.71 |
10.72 |
37.6K |
| 13:20 |
10.72 |
10.75 |
10.71 |
10.75 |
32.8K |
| 13:25 |
10.76 |
10.76 |
10.72 |
10.72 |
16.9K |
| 13:30 |
10.73 |
10.73 |
10.71 |
10.72 |
22.7K |
| 13:35 |
10.71 |
10.72 |
10.70 |
10.71 |
86.1K |
| 13:40 |
10.71 |
10.71 |
10.68 |
10.68 |
94.8K |
| 13:45 |
10.68 |
10.71 |
10.68 |
10.70 |
89.5K |
| 13:50 |
10.69 |
10.72 |
10.69 |
10.71 |
61.0K |
| 13:55 |
10.71 |
10.72 |
10.69 |
10.70 |
47.2K |
| 14:00 |
10.70 |
10.71 |
10.68 |
10.69 |
45.7K |
| 14:05 |
10.69 |
10.70 |
10.66 |
10.70 |
165.2K |
| 14:10 |
10.69 |
10.71 |
10.68 |
10.70 |
39.8K |
| 14:15 |
10.70 |
10.70 |
10.68 |
10.69 |
51.0K |
| 14:20 |
10.72 |
10.72 |
10.66 |
10.72 |
255.4K |
| 14:25 |
10.71 |
10.74 |
10.70 |
10.73 |
102.3K |
| 14:30 |
10.74 |
10.76 |
10.73 |
10.75 |
40.6K |
| 14:35 |
10.74 |
10.75 |
10.72 |
10.72 |
102.4K |
| 14:40 |
10.72 |
10.73 |
10.70 |
10.72 |
138.2K |
| 14:45 |
10.71 |
10.72 |
10.70 |
10.71 |
125.0K |
| 14:50 |
10.72 |
10.75 |
10.71 |
10.73 |
112.9K |
| 14:55 |
10.73 |
10.74 |
10.73 |
10.74 |
47.9K |
| 15:40 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
10.75 |
10.96 |
10.75 |
10.77 |
4.4M |
| 2025-09-29 |
10.64 |
10.85 |
10.47 |
10.72 |
5.0M |
| 2025-09-26 |
10.86 |
10.88 |
10.62 |
10.71 |
3.5M |
| 2025-09-25 |
10.87 |
10.95 |
10.75 |
10.75 |
4.7M |
| 2025-09-24 |
10.51 |
11.07 |
10.51 |
10.87 |
7.1M |
| 2025-09-23 |
10.76 |
10.77 |
10.21 |
10.60 |
6.9M |
| 2025-09-22 |
10.83 |
10.86 |
10.64 |
10.75 |
4.8M |
| 2025-09-19 |
11.06 |
11.13 |
10.76 |
10.81 |
6.4M |
| 2025-09-18 |
11.29 |
11.33 |
10.93 |
11.08 |
7.5M |
| 2025-09-17 |
11.37 |
11.42 |
11.26 |
11.31 |
5.4M |
| 2025-09-16 |
11.19 |
11.35 |
11.13 |
11.35 |
5.4M |
| 2025-09-15 |
11.26 |
11.30 |
11.15 |
11.17 |
4.3M |
| 2025-09-12 |
11.37 |
11.38 |
11.27 |
11.30 |
4.7M |
| 2025-09-11 |
11.22 |
11.31 |
11.10 |
11.31 |
5.7M |
| 2025-09-10 |
11.18 |
11.27 |
11.15 |
11.24 |
4.3M |
| 2025-09-09 |
11.25 |
11.30 |
11.12 |
11.18 |
5.0M |
| 2025-09-08 |
11.16 |
11.33 |
11.16 |
11.28 |
5.2M |
| 2025-09-05 |
10.99 |
11.19 |
10.75 |
11.18 |
7.0M |
| 2025-09-04 |
10.93 |
11.20 |
10.77 |
10.94 |
8.5M |
| 2025-09-03 |
11.52 |
11.52 |
10.95 |
10.95 |
8.3M |
| 2025-09-02 |
11.46 |
11.66 |
11.20 |
11.52 |
9.5M |
| 2025-09-01 |
11.22 |
11.49 |
11.22 |
11.44 |
6.5M |
| 2025-08-29 |
11.42 |
11.52 |
11.18 |
11.28 |
7.8M |
| 2025-08-28 |
11.79 |
11.79 |
10.95 |
11.45 |
17.1M |
| 2025-08-27 |
12.30 |
12.33 |
11.71 |
11.71 |
20.8M |
| 2025-08-26 |
12.13 |
12.48 |
12.00 |
12.38 |
23.8M |
| 2025-08-25 |
12.19 |
12.19 |
11.98 |
12.07 |
11.5M |
| 2025-08-22 |
12.10 |
12.10 |
11.95 |
12.10 |
9.8M |
| 2025-08-21 |
12.26 |
12.26 |
12.01 |
12.10 |
12.6M |
| 2025-08-20 |
12.27 |
12.29 |
12.10 |
12.22 |
12.7M |
| 2025-08-19 |
12.00 |
12.52 |
11.96 |
12.32 |
22.5M |
| 2025-08-18 |
11.87 |
12.18 |
11.82 |
12.10 |
16.6M |
| 2025-08-15 |
11.78 |
11.95 |
11.65 |
11.87 |
13.8M |
| 2025-08-14 |
12.48 |
12.49 |
11.83 |
11.85 |
22.2M |
| 2025-08-13 |
12.36 |
12.70 |
12.30 |
12.37 |
26.3M |
| 2025-08-12 |
11.95 |
13.15 |
11.86 |
12.42 |
39.9M |
| 2025-08-11 |
12.00 |
12.06 |
11.90 |
11.95 |
10.3M |
| 2025-08-08 |
11.90 |
12.07 |
11.79 |
12.01 |
12.0M |
| 2025-08-07 |
12.22 |
12.29 |
11.84 |
11.96 |
16.7M |
| 2025-08-06 |
11.84 |
12.22 |
11.74 |
12.21 |
23.5M |
| 2025-08-05 |
11.82 |
11.87 |
11.72 |
11.83 |
11.6M |
| 2025-08-04 |
11.46 |
11.85 |
11.30 |
11.82 |
17.2M |
| 2025-08-01 |
11.41 |
11.51 |
11.36 |
11.51 |
8.2M |
| 2025-07-31 |
11.57 |
11.70 |
11.39 |
11.46 |
11.3M |
| 2025-07-30 |
11.66 |
11.70 |
11.50 |
11.59 |
10.7M |
| 2025-07-29 |
11.85 |
11.87 |
11.42 |
11.70 |
17.2M |
| 2025-07-28 |
11.78 |
11.86 |
11.72 |
11.81 |
13.7M |
| 2025-07-25 |
12.15 |
12.19 |
11.70 |
11.80 |
25.4M |
| 2025-07-24 |
11.98 |
12.31 |
11.92 |
12.19 |
31.3M |
| 2025-07-23 |
12.99 |
13.29 |
12.11 |
12.18 |
72.9M |
| 2025-07-22 |
11.48 |
12.63 |
11.38 |
12.63 |
46.8M |
| 2025-07-21 |
11.00 |
11.68 |
11.00 |
11.48 |
34.7M |
| 2025-07-18 |
10.93 |
11.00 |
10.79 |
10.83 |
8.3M |
| 2025-07-17 |
10.86 |
10.97 |
10.86 |
10.94 |
7.1M |
| 2025-07-16 |
11.14 |
11.14 |
10.87 |
10.90 |
11.0M |
| 2025-07-15 |
11.10 |
11.35 |
11.00 |
11.01 |
16.3M |
| 2025-07-14 |
10.93 |
11.32 |
10.86 |
11.21 |
22.2M |
| 2025-07-11 |
10.75 |
10.92 |
10.68 |
10.91 |
11.0M |
| 2025-07-10 |
10.78 |
10.85 |
10.64 |
10.78 |
12.4M |
| 2025-07-09 |
10.94 |
11.12 |
10.80 |
10.80 |
17.9M |
| 2025-07-08 |
10.85 |
10.90 |
10.80 |
10.90 |
11.4M |
| 2025-07-07 |
10.85 |
10.97 |
10.75 |
10.90 |
10.6M |
| 2025-07-04 |
11.12 |
11.18 |
10.86 |
10.92 |
16.3M |
| 2025-07-03 |
11.15 |
11.25 |
11.05 |
11.12 |
19.5M |
| 2025-07-02 |
11.60 |
11.62 |
11.15 |
11.28 |
42.3M |
| 2025-07-01 |
10.90 |
11.96 |
10.82 |
11.96 |
45.4M |
| 2025-06-30 |
10.73 |
10.97 |
10.63 |
10.87 |
11.9M |
| 2025-06-27 |
10.58 |
10.76 |
10.57 |
10.70 |
9.2M |
| 2025-06-26 |
10.53 |
10.95 |
10.52 |
10.62 |
19.8M |
| 2025-06-25 |
10.40 |
10.55 |
10.36 |
10.50 |
11.3M |
| 2025-06-24 |
10.32 |
10.49 |
10.22 |
10.37 |
14.9M |
| 2025-06-23 |
10.10 |
10.50 |
9.90 |
10.32 |
15.6M |
| 2025-06-20 |
10.00 |
10.10 |
9.86 |
9.97 |
5.3M |
| 2025-06-19 |
10.26 |
10.30 |
9.98 |
10.02 |
7.5M |
| 2025-06-18 |
10.13 |
10.28 |
10.06 |
10.23 |
5.2M |
| 2025-06-17 |
10.28 |
10.36 |
10.10 |
10.19 |
5.9M |
| 2025-06-16 |
10.20 |
10.42 |
10.14 |
10.24 |
6.9M |
| 2025-06-13 |
10.30 |
10.31 |
10.10 |
10.14 |
5.7M |
| 2025-06-12 |
10.30 |
10.39 |
10.21 |
10.31 |
7.0M |
| 2025-06-11 |
10.21 |
10.36 |
10.21 |
10.28 |
5.3M |
| 2025-06-10 |
10.56 |
10.59 |
10.05 |
10.23 |
10.7M |
| 2025-06-09 |
10.50 |
10.57 |
10.43 |
10.56 |
7.5M |
| 2025-06-06 |
10.34 |
10.40 |
10.23 |
10.39 |
5.6M |
| 2025-06-05 |
10.33 |
10.37 |
10.19 |
10.36 |
6.5M |
| 2025-06-04 |
10.36 |
10.48 |
10.26 |
10.33 |
6.8M |
| 2025-06-03 |
10.15 |
10.34 |
10.15 |
10.23 |
5.3M |
| 2025-05-30 |
10.55 |
10.56 |
10.10 |
10.15 |
9.4M |
| 2025-05-29 |
10.36 |
10.60 |
10.33 |
10.49 |
8.9M |
| 2025-05-28 |
10.53 |
10.65 |
10.29 |
10.34 |
6.9M |
| 2025-05-27 |
10.52 |
10.60 |
10.34 |
10.47 |
6.8M |
| 2025-05-26 |
10.41 |
10.55 |
10.39 |
10.54 |
7.9M |
| 2025-05-23 |
10.88 |
10.89 |
10.40 |
10.40 |
11.8M |
| 2025-05-22 |
11.01 |
11.13 |
10.71 |
10.77 |
12.5M |
| 2025-05-21 |
11.20 |
11.34 |
10.96 |
10.99 |
17.2M |
| 2025-05-20 |
11.16 |
11.21 |
11.00 |
11.21 |
11.5M |
| 2025-05-19 |
11.02 |
11.20 |
10.85 |
11.19 |
14.7M |
| 2025-05-16 |
11.01 |
11.25 |
10.99 |
11.04 |
13.9M |
| 2025-05-15 |
11.41 |
11.57 |
11.10 |
11.12 |
17.9M |
| 2025-05-14 |
11.55 |
11.66 |
11.30 |
11.40 |
24.4M |
| 2025-05-13 |
12.00 |
12.04 |
11.49 |
11.69 |
31.9M |
| 2025-05-12 |
11.61 |
12.48 |
11.28 |
11.92 |
47.5M |
| 2025-05-09 |
11.39 |
12.50 |
11.28 |
12.09 |
71.1M |
| 2025-05-08 |
10.42 |
11.39 |
10.35 |
11.39 |
9.6M |
| 2025-05-07 |
10.49 |
10.51 |
10.24 |
10.35 |
9.1M |
| 2025-05-06 |
10.16 |
10.45 |
10.05 |
10.36 |
9.7M |
| 2025-04-30 |
9.70 |
10.02 |
9.70 |
9.96 |
7.2M |
| 2025-04-29 |
9.61 |
9.84 |
9.59 |
9.73 |
6.4M |
| 2025-04-28 |
9.70 |
9.79 |
9.52 |
9.60 |
5.6M |
| 2025-04-25 |
9.82 |
9.89 |
9.63 |
9.70 |
7.9M |
| 2025-04-24 |
10.16 |
10.25 |
9.74 |
9.79 |
9.6M |
| 2025-04-23 |
9.89 |
10.47 |
9.89 |
10.15 |
13.3M |
| 2025-04-22 |
10.08 |
10.08 |
9.86 |
9.89 |
5.5M |
| 2025-04-21 |
9.89 |
10.04 |
9.68 |
10.02 |
7.7M |
| 2025-04-18 |
9.82 |
9.89 |
9.70 |
9.80 |
5.4M |
| 2025-04-17 |
9.66 |
9.93 |
9.65 |
9.79 |
7.4M |
| 2025-04-16 |
9.95 |
9.95 |
9.53 |
9.68 |
8.2M |
| 2025-04-15 |
9.92 |
10.04 |
9.85 |
9.95 |
7.8M |
| 2025-04-14 |
9.87 |
10.05 |
9.86 |
9.91 |
8.0M |
| 2025-04-11 |
9.51 |
9.89 |
9.51 |
9.73 |
9.5M |
| 2025-04-10 |
9.43 |
9.81 |
9.43 |
9.62 |
13.3M |
| 2025-04-09 |
8.70 |
9.40 |
8.06 |
9.30 |
19.2M |
| 2025-04-08 |
9.25 |
9.51 |
8.69 |
8.92 |
18.4M |
| 2025-04-07 |
10.09 |
10.20 |
9.65 |
9.65 |
6.2M |
| 2025-04-03 |
10.88 |
10.95 |
10.64 |
10.72 |
6.3M |
| 2025-04-02 |
10.80 |
10.96 |
10.71 |
10.88 |
6.7M |
| 2025-04-01 |
10.95 |
11.09 |
10.80 |
10.81 |
7.3M |
| 2025-03-31 |
11.04 |
11.07 |
10.52 |
10.87 |
10.0M |
| 2025-03-28 |
11.08 |
11.30 |
10.93 |
10.93 |
8.3M |
| 2025-03-27 |
11.22 |
11.31 |
11.02 |
11.12 |
9.5M |
| 2025-03-26 |
11.10 |
11.36 |
11.04 |
11.22 |
9.8M |
| 2025-03-25 |
11.24 |
11.32 |
11.00 |
11.10 |
11.2M |
| 2025-03-24 |
11.77 |
11.78 |
10.90 |
11.24 |
16.3M |
| 2025-03-21 |
11.95 |
11.98 |
11.64 |
11.67 |
14.7M |
| 2025-03-20 |
11.99 |
12.20 |
11.88 |
12.07 |
18.2M |
| 2025-03-19 |
12.00 |
12.07 |
11.87 |
11.94 |
13.0M |
| 2025-03-18 |
12.22 |
12.23 |
11.98 |
12.02 |
16.3M |
| 2025-03-17 |
12.10 |
12.50 |
11.95 |
12.25 |
24.2M |
| 2025-03-14 |
12.40 |
12.47 |
11.60 |
12.16 |
30.0M |
| 2025-03-13 |
12.39 |
13.17 |
12.30 |
12.66 |
31.2M |
| 2025-03-12 |
12.43 |
12.47 |
12.28 |
12.35 |
16.4M |
| 2025-03-11 |
12.43 |
12.59 |
12.15 |
12.33 |
18.5M |
| 2025-03-10 |
12.50 |
12.74 |
12.31 |
12.65 |
19.3M |
| 2025-03-07 |
13.18 |
13.23 |
12.45 |
12.62 |
36.4M |
| 2025-03-06 |
12.95 |
13.90 |
12.69 |
13.50 |
49.6M |
| 2025-03-05 |
12.50 |
12.95 |
12.45 |
12.87 |
35.4M |
| 2025-03-04 |
12.20 |
12.60 |
12.13 |
12.49 |
20.6M |
| 2025-03-03 |
12.80 |
12.81 |
12.12 |
12.32 |
26.7M |
| 2025-02-28 |
12.65 |
13.15 |
12.44 |
12.76 |
33.9M |
| 2025-02-27 |
13.25 |
13.46 |
12.60 |
12.82 |
43.5M |
| 2025-02-26 |
13.65 |
14.22 |
13.37 |
13.53 |
48.9M |
| 2025-02-25 |
13.52 |
14.69 |
13.24 |
13.66 |
56.6M |
| 2025-02-24 |
14.89 |
15.51 |
14.18 |
14.24 |
63.1M |
| 2025-02-21 |
16.50 |
17.66 |
15.17 |
15.75 |
99.8M |
| 2025-02-20 |
14.89 |
16.86 |
14.89 |
16.86 |
73.4M |
| 2025-02-19 |
14.26 |
15.33 |
14.00 |
15.33 |
104.1M |
| 2025-02-18 |
13.47 |
13.94 |
13.35 |
13.94 |
24.6M |
| 2025-02-17 |
11.00 |
12.67 |
10.83 |
12.67 |
64.0M |
| 2025-02-14 |
11.53 |
12.53 |
11.52 |
11.52 |
67.8M |
| 2025-02-13 |
12.80 |
13.90 |
12.50 |
12.80 |
94.2M |
| 2025-02-12 |
11.45 |
12.65 |
10.88 |
12.65 |
81.0M |
| 2025-02-11 |
11.87 |
12.64 |
11.27 |
11.50 |
95.6M |
| 2025-02-10 |
10.78 |
11.87 |
10.50 |
11.87 |
69.2M |
| 2025-02-07 |
10.40 |
11.78 |
10.40 |
10.79 |
84.2M |
| 2025-02-06 |
10.31 |
12.57 |
10.31 |
11.23 |
104.4M |
| 2025-02-05 |
11.46 |
11.70 |
11.46 |
11.46 |
35.7M |
| 2025-01-27 |
11.57 |
12.73 |
10.41 |
12.73 |
103.7M |
| 2025-01-24 |
10.40 |
11.57 |
10.39 |
11.57 |
20.0M |
| 2025-01-23 |
9.77 |
10.52 |
8.80 |
10.52 |
79.0M |
| 2025-01-22 |
9.56 |
9.56 |
9.06 |
9.56 |
49.0M |
| 2025-01-21 |
8.69 |
8.69 |
8.69 |
8.69 |
12.4M |
| 2025-01-20 |
7.22 |
7.90 |
7.16 |
7.90 |
12.3M |
| 2025-01-17 |
7.07 |
7.37 |
6.98 |
7.18 |
6.9M |
| 2025-01-16 |
7.04 |
7.20 |
6.91 |
7.07 |
4.2M |
| 2025-01-15 |
7.03 |
7.09 |
6.96 |
7.03 |
3.2M |
| 2025-01-14 |
6.71 |
7.03 |
6.71 |
7.03 |
5.5M |
| 2025-01-13 |
6.48 |
6.73 |
6.36 |
6.71 |
4.4M |
| 2025-01-10 |
6.80 |
6.85 |
6.56 |
6.57 |
3.4M |
| 2025-01-09 |
6.78 |
6.86 |
6.74 |
6.80 |
4.1M |
| 2025-01-08 |
6.81 |
6.95 |
6.58 |
6.79 |
5.5M |
| 2025-01-07 |
6.70 |
6.91 |
6.60 |
6.90 |
6.7M |
| 2025-01-06 |
6.55 |
6.96 |
6.16 |
6.70 |
11.0M |
| 2025-01-03 |
6.92 |
6.92 |
6.44 |
6.46 |
6.2M |
| 2025-01-02 |
6.86 |
7.16 |
6.77 |
6.85 |
7.8M |