| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.88 |
11.93 |
11.78 |
11.81 |
272.6K |
| 09:35 |
11.81 |
11.91 |
11.81 |
11.87 |
194.8K |
| 09:40 |
11.92 |
12.00 |
11.90 |
12.00 |
115.1K |
| 09:45 |
12.00 |
12.00 |
11.87 |
11.90 |
266.0K |
| 09:50 |
11.90 |
11.97 |
11.85 |
11.93 |
112.8K |
| 09:55 |
11.91 |
11.91 |
11.87 |
11.87 |
25.6K |
| 10:00 |
11.91 |
11.91 |
11.84 |
11.85 |
93.0K |
| 10:05 |
11.87 |
11.91 |
11.85 |
11.85 |
17.1K |
| 10:10 |
11.86 |
11.86 |
11.82 |
11.86 |
78.7K |
| 10:15 |
11.86 |
11.89 |
11.82 |
11.83 |
28.8K |
| 10:20 |
11.84 |
11.90 |
11.83 |
11.84 |
11.6K |
| 10:25 |
11.85 |
11.91 |
11.83 |
11.85 |
59.8K |
| 10:30 |
11.85 |
11.86 |
11.84 |
11.85 |
4.4K |
| 10:35 |
11.85 |
11.88 |
11.85 |
11.86 |
25.3K |
| 10:40 |
11.85 |
11.85 |
11.83 |
11.83 |
115.8K |
| 10:45 |
11.85 |
11.85 |
11.85 |
11.85 |
1.0K |
| 10:50 |
11.87 |
11.87 |
11.83 |
11.83 |
8.2K |
| 10:55 |
11.83 |
11.83 |
11.80 |
11.82 |
141.0K |
| 11:00 |
11.82 |
11.82 |
11.80 |
11.81 |
30.6K |
| 11:05 |
11.81 |
11.81 |
11.79 |
11.79 |
46.6K |
| 11:10 |
11.79 |
11.81 |
11.77 |
11.78 |
61.4K |
| 11:15 |
11.76 |
11.80 |
11.76 |
11.80 |
45.7K |
| 11:20 |
11.80 |
11.80 |
11.76 |
11.77 |
36.7K |
| 11:25 |
11.75 |
11.75 |
11.72 |
11.74 |
87.2K |
| 13:00 |
11.74 |
11.74 |
11.72 |
11.74 |
50.4K |
| 13:05 |
11.74 |
11.74 |
11.68 |
11.68 |
149.8K |
| 13:10 |
11.68 |
11.68 |
11.61 |
11.61 |
155.9K |
| 13:15 |
11.61 |
11.65 |
11.61 |
11.64 |
98.7K |
| 13:20 |
11.65 |
11.65 |
11.63 |
11.65 |
63.8K |
| 13:25 |
11.64 |
11.65 |
11.62 |
11.64 |
195.7K |
| 13:30 |
11.64 |
11.65 |
11.62 |
11.63 |
59.1K |
| 13:35 |
11.64 |
11.65 |
11.63 |
11.65 |
26.5K |
| 13:40 |
11.65 |
11.65 |
11.63 |
11.64 |
63.6K |
| 13:45 |
11.64 |
11.69 |
11.62 |
11.68 |
106.5K |
| 13:50 |
11.68 |
11.71 |
11.67 |
11.67 |
29.6K |
| 13:55 |
11.67 |
11.70 |
11.67 |
11.70 |
6.0K |
| 14:00 |
11.68 |
11.68 |
11.65 |
11.65 |
20.8K |
| 14:05 |
11.66 |
11.66 |
11.62 |
11.63 |
88.0K |
| 14:10 |
11.64 |
11.65 |
11.64 |
11.65 |
22.7K |
| 14:15 |
11.64 |
11.65 |
11.62 |
11.62 |
134.3K |
| 14:20 |
11.62 |
11.62 |
11.53 |
11.54 |
318.3K |
| 14:25 |
11.54 |
11.55 |
11.51 |
11.54 |
275.6K |
| 14:30 |
11.52 |
11.53 |
11.50 |
11.52 |
171.4K |
| 14:35 |
11.53 |
11.59 |
11.53 |
11.57 |
376.9K |
| 14:40 |
11.57 |
11.59 |
11.56 |
11.59 |
39.9K |
| 14:45 |
11.57 |
11.58 |
11.56 |
11.57 |
66.1K |
| 14:50 |
11.57 |
11.57 |
11.53 |
11.54 |
237.1K |
| 14:55 |
11.55 |
11.57 |
11.53 |
11.56 |
199.1K |
| 15:40 |
11.56 |
11.56 |
11.56 |
11.56 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.86 |
11.02 |
10.84 |
10.90 |
2.8M |
| 2025-09-26 |
10.90 |
10.99 |
10.76 |
10.83 |
5.5M |
| 2025-09-25 |
11.44 |
11.49 |
11.08 |
11.19 |
2.9M |
| 2025-09-24 |
11.25 |
11.46 |
11.23 |
11.40 |
3.2M |
| 2025-09-23 |
11.57 |
11.57 |
10.98 |
11.19 |
6.3M |
| 2025-09-22 |
11.90 |
12.00 |
11.50 |
11.56 |
4.9M |
| 2025-09-19 |
11.78 |
12.05 |
11.61 |
11.90 |
4.1M |
| 2025-09-18 |
12.15 |
12.27 |
11.59 |
11.71 |
8.6M |
| 2025-09-17 |
12.49 |
12.66 |
12.17 |
12.20 |
7.3M |
| 2025-09-16 |
12.25 |
12.56 |
12.11 |
12.56 |
6.4M |
| 2025-09-15 |
12.28 |
12.33 |
11.95 |
11.96 |
4.4M |
| 2025-09-12 |
12.41 |
12.41 |
11.91 |
12.14 |
8.4M |
| 2025-09-11 |
11.58 |
12.15 |
11.58 |
12.15 |
9.3M |
| 2025-09-10 |
11.43 |
11.66 |
11.31 |
11.57 |
5.7M |
| 2025-09-09 |
11.45 |
11.66 |
11.25 |
11.37 |
6.5M |
| 2025-09-08 |
10.98 |
11.34 |
10.91 |
11.30 |
6.8M |
| 2025-09-05 |
10.68 |
10.96 |
10.55 |
10.93 |
6.7M |
| 2025-09-04 |
11.16 |
11.16 |
10.68 |
10.78 |
10.9M |
| 2025-09-03 |
10.94 |
10.97 |
10.52 |
10.63 |
5.4M |
| 2025-09-02 |
10.81 |
11.09 |
10.75 |
10.93 |
5.6M |
| 2025-09-01 |
10.63 |
10.85 |
10.51 |
10.81 |
3.5M |
| 2025-08-29 |
10.99 |
11.02 |
10.57 |
10.61 |
4.8M |
| 2025-08-28 |
10.83 |
10.98 |
10.46 |
10.74 |
5.1M |
| 2025-08-27 |
11.00 |
11.06 |
10.77 |
10.77 |
5.8M |
| 2025-08-26 |
11.10 |
11.34 |
11.06 |
11.23 |
3.6M |
| 2025-08-25 |
11.15 |
11.22 |
10.70 |
11.06 |
8.1M |
| 2025-08-22 |
11.15 |
11.34 |
11.10 |
11.22 |
4.5M |
| 2025-08-21 |
11.38 |
11.66 |
11.01 |
11.22 |
6.7M |
| 2025-08-20 |
11.31 |
11.48 |
11.17 |
11.23 |
4.2M |
| 2025-08-19 |
11.18 |
11.41 |
11.04 |
11.41 |
4.7M |
| 2025-08-18 |
11.09 |
11.47 |
11.00 |
11.14 |
9.0M |
| 2025-08-15 |
10.50 |
10.98 |
10.48 |
10.98 |
8.2M |
| 2025-08-14 |
10.40 |
10.80 |
10.36 |
10.46 |
5.6M |
| 2025-08-13 |
10.94 |
10.94 |
10.41 |
10.42 |
9.4M |
| 2025-08-12 |
10.74 |
11.10 |
10.74 |
10.86 |
8.4M |
| 2025-08-11 |
11.17 |
11.17 |
10.68 |
10.85 |
17.4M |
| 2025-08-08 |
10.35 |
10.64 |
10.11 |
10.64 |
5.2M |
| 2025-08-07 |
10.11 |
10.13 |
9.74 |
10.13 |
12.5M |
| 2025-08-06 |
9.22 |
9.65 |
9.18 |
9.65 |
7.4M |
| 2025-08-05 |
9.19 |
9.23 |
9.16 |
9.19 |
3.0M |
| 2025-08-04 |
9.12 |
9.29 |
9.10 |
9.19 |
3.6M |
| 2025-08-01 |
9.35 |
9.35 |
9.13 |
9.15 |
4.8M |
| 2025-07-31 |
9.19 |
9.39 |
9.13 |
9.25 |
7.3M |
| 2025-07-30 |
9.24 |
9.47 |
9.10 |
9.18 |
7.4M |
| 2025-07-29 |
9.20 |
9.36 |
9.06 |
9.27 |
7.5M |
| 2025-07-28 |
9.15 |
9.36 |
8.91 |
9.07 |
9.0M |
| 2025-07-25 |
9.50 |
9.88 |
9.22 |
9.22 |
14.2M |
| 2025-07-24 |
9.60 |
10.20 |
9.31 |
9.71 |
25.0M |
| 2025-07-23 |
9.71 |
9.71 |
9.71 |
9.71 |
0.6M |
| 2025-07-22 |
9.25 |
9.25 |
9.25 |
9.25 |
2.4M |
| 2025-07-21 |
8.75 |
8.81 |
8.64 |
8.81 |
13.1M |
| 2025-07-18 |
8.42 |
8.42 |
8.36 |
8.39 |
1.7M |
| 2025-07-17 |
8.39 |
8.44 |
8.39 |
8.42 |
1.1M |
| 2025-07-16 |
8.38 |
8.45 |
8.36 |
8.42 |
1.4M |
| 2025-07-15 |
8.42 |
8.45 |
8.32 |
8.39 |
2.0M |
| 2025-07-14 |
8.41 |
8.50 |
8.36 |
8.39 |
2.6M |
| 2025-07-11 |
8.37 |
8.44 |
8.35 |
8.39 |
1.7M |
| 2025-07-10 |
8.35 |
8.52 |
8.32 |
8.38 |
2.1M |
| 2025-07-09 |
8.37 |
8.37 |
8.33 |
8.35 |
1.4M |
| 2025-07-08 |
8.35 |
8.40 |
8.30 |
8.36 |
1.7M |
| 2025-07-07 |
8.44 |
8.47 |
8.28 |
8.32 |
2.0M |
| 2025-07-04 |
8.47 |
8.51 |
8.42 |
8.43 |
1.4M |
| 2025-07-03 |
8.44 |
8.52 |
8.42 |
8.48 |
1.7M |
| 2025-07-02 |
8.49 |
8.69 |
8.40 |
8.44 |
2.1M |
| 2025-07-01 |
8.57 |
8.57 |
8.41 |
8.49 |
4.1M |
| 2025-06-30 |
8.22 |
8.57 |
8.18 |
8.57 |
6.0M |
| 2025-06-27 |
8.16 |
8.26 |
8.08 |
8.16 |
2.6M |
| 2025-06-26 |
8.20 |
8.20 |
8.13 |
8.15 |
1.3M |
| 2025-06-25 |
8.34 |
8.34 |
8.15 |
8.15 |
3.7M |
| 2025-06-24 |
8.19 |
8.48 |
8.19 |
8.42 |
2.4M |
| 2025-06-23 |
8.15 |
8.18 |
8.05 |
8.17 |
1.3M |
| 2025-06-20 |
8.11 |
8.25 |
8.11 |
8.11 |
1.8M |
| 2025-06-19 |
8.33 |
8.33 |
8.12 |
8.15 |
2.2M |
| 2025-06-18 |
8.30 |
8.40 |
8.28 |
8.32 |
1.6M |
| 2025-06-17 |
8.42 |
8.45 |
8.30 |
8.30 |
1.8M |
| 2025-06-16 |
8.42 |
8.45 |
8.28 |
8.43 |
1.6M |
| 2025-06-13 |
8.44 |
8.58 |
8.38 |
8.42 |
1.8M |
| 2025-06-12 |
8.53 |
8.60 |
8.41 |
8.45 |
1.8M |
| 2025-06-11 |
8.55 |
8.60 |
8.46 |
8.53 |
1.5M |
| 2025-06-10 |
8.73 |
8.79 |
8.41 |
8.53 |
4.2M |
| 2025-06-09 |
8.80 |
8.85 |
8.75 |
8.80 |
1.9M |
| 2025-06-06 |
8.70 |
8.84 |
8.70 |
8.80 |
1.9M |
| 2025-06-05 |
8.78 |
8.84 |
8.67 |
8.73 |
2.4M |
| 2025-06-04 |
8.66 |
8.85 |
8.62 |
8.78 |
3.1M |
| 2025-06-03 |
8.57 |
8.68 |
8.56 |
8.66 |
2.0M |
| 2025-05-30 |
8.50 |
8.66 |
8.47 |
8.56 |
2.1M |
| 2025-05-29 |
8.43 |
8.53 |
8.42 |
8.51 |
1.9M |
| 2025-05-28 |
8.50 |
8.53 |
8.40 |
8.41 |
2.0M |
| 2025-05-27 |
8.49 |
8.58 |
8.46 |
8.50 |
1.5M |
| 2025-05-26 |
8.55 |
8.80 |
8.50 |
8.50 |
4.0M |
| 2025-05-23 |
8.42 |
8.55 |
8.40 |
8.55 |
2.1M |
| 2025-05-22 |
8.55 |
8.55 |
8.42 |
8.42 |
1.8M |
| 2025-05-21 |
8.66 |
8.66 |
8.47 |
8.52 |
2.3M |
| 2025-05-20 |
8.40 |
8.63 |
8.40 |
8.60 |
3.6M |
| 2025-05-19 |
8.49 |
8.64 |
8.39 |
8.43 |
2.2M |
| 2025-05-16 |
8.45 |
8.49 |
8.35 |
8.43 |
2.4M |
| 2025-05-15 |
8.68 |
8.68 |
8.42 |
8.48 |
2.8M |
| 2025-05-14 |
8.69 |
8.74 |
8.59 |
8.66 |
2.8M |
| 2025-05-13 |
8.64 |
8.76 |
8.59 |
8.69 |
2.9M |
| 2025-05-12 |
8.67 |
8.76 |
8.54 |
8.64 |
2.9M |
| 2025-05-09 |
8.70 |
8.79 |
8.52 |
8.69 |
4.1M |
| 2025-05-08 |
8.45 |
8.79 |
8.40 |
8.66 |
3.9M |
| 2025-05-07 |
8.28 |
8.45 |
8.28 |
8.45 |
3.4M |
| 2025-05-06 |
8.23 |
8.27 |
8.16 |
8.26 |
2.9M |
| 2025-04-30 |
8.20 |
8.32 |
8.10 |
8.22 |
2.5M |
| 2025-04-29 |
8.44 |
8.53 |
8.25 |
8.25 |
3.1M |
| 2025-04-28 |
8.20 |
8.53 |
8.18 |
8.44 |
5.2M |
| 2025-04-25 |
8.43 |
8.50 |
8.22 |
8.22 |
3.9M |
| 2025-04-24 |
8.13 |
8.50 |
8.10 |
8.40 |
5.3M |
| 2025-04-23 |
8.04 |
8.25 |
7.95 |
8.10 |
3.0M |
| 2025-04-22 |
8.03 |
8.20 |
8.03 |
8.14 |
2.6M |
| 2025-04-21 |
7.95 |
8.12 |
7.92 |
8.08 |
2.2M |
| 2025-04-18 |
8.07 |
8.07 |
7.92 |
7.96 |
1.4M |
| 2025-04-17 |
8.05 |
8.14 |
7.99 |
8.05 |
1.4M |
| 2025-04-16 |
8.00 |
8.18 |
7.93 |
8.06 |
2.8M |
| 2025-04-15 |
7.88 |
8.11 |
7.81 |
8.00 |
2.8M |
| 2025-04-14 |
7.69 |
7.98 |
7.65 |
7.88 |
2.8M |
| 2025-04-11 |
7.55 |
7.71 |
7.53 |
7.64 |
1.4M |
| 2025-04-10 |
7.52 |
7.64 |
7.50 |
7.59 |
1.9M |
| 2025-04-09 |
7.41 |
7.55 |
7.13 |
7.45 |
2.4M |
| 2025-04-08 |
7.38 |
7.56 |
7.25 |
7.47 |
3.5M |
| 2025-04-07 |
7.72 |
7.82 |
7.63 |
7.63 |
2.6M |
| 2025-04-03 |
7.95 |
8.06 |
7.90 |
8.03 |
1.3M |
| 2025-04-02 |
7.91 |
7.98 |
7.88 |
7.96 |
1.2M |
| 2025-04-01 |
7.87 |
7.96 |
7.84 |
7.92 |
1.2M |
| 2025-03-31 |
7.81 |
7.87 |
7.74 |
7.87 |
1.3M |
| 2025-03-28 |
7.95 |
8.01 |
7.82 |
7.85 |
1.7M |
| 2025-03-27 |
7.96 |
7.96 |
7.88 |
7.92 |
1.4M |
| 2025-03-26 |
7.92 |
8.05 |
7.91 |
7.96 |
1.0M |
| 2025-03-25 |
7.95 |
7.96 |
7.85 |
7.93 |
2.4M |
| 2025-03-24 |
8.08 |
8.15 |
7.94 |
8.03 |
2.2M |
| 2025-03-21 |
8.08 |
8.18 |
8.04 |
8.09 |
2.9M |
| 2025-03-20 |
8.10 |
8.15 |
8.02 |
8.06 |
2.3M |
| 2025-03-19 |
8.23 |
8.24 |
8.11 |
8.15 |
2.1M |
| 2025-03-18 |
8.10 |
8.26 |
8.06 |
8.23 |
2.6M |
| 2025-03-17 |
8.06 |
8.25 |
8.02 |
8.10 |
3.1M |
| 2025-03-14 |
7.97 |
8.15 |
7.97 |
8.08 |
3.0M |
| 2025-03-13 |
8.00 |
8.04 |
7.91 |
7.98 |
1.7M |
| 2025-03-12 |
7.98 |
8.10 |
7.96 |
8.00 |
1.9M |
| 2025-03-11 |
7.92 |
8.00 |
7.89 |
7.98 |
1.6M |
| 2025-03-10 |
7.93 |
8.05 |
7.91 |
7.95 |
1.5M |
| 2025-03-07 |
8.07 |
8.13 |
7.91 |
7.93 |
2.1M |
| 2025-03-06 |
8.10 |
8.17 |
8.02 |
8.11 |
2.4M |
| 2025-03-05 |
7.86 |
8.27 |
7.84 |
8.14 |
4.3M |
| 2025-03-04 |
7.85 |
7.89 |
7.82 |
7.88 |
1.0M |
| 2025-03-03 |
7.93 |
7.96 |
7.82 |
7.85 |
2.0M |
| 2025-02-28 |
7.90 |
8.13 |
7.87 |
7.96 |
3.0M |
| 2025-02-27 |
7.91 |
7.91 |
7.84 |
7.89 |
1.8M |
| 2025-02-26 |
7.93 |
7.94 |
7.86 |
7.91 |
1.8M |
| 2025-02-25 |
8.01 |
8.01 |
7.79 |
7.90 |
4.9M |
| 2025-02-24 |
8.30 |
8.41 |
8.08 |
8.14 |
3.7M |
| 2025-02-21 |
7.79 |
8.21 |
7.75 |
8.21 |
3.5M |
| 2025-02-20 |
7.98 |
7.98 |
7.72 |
7.82 |
4.1M |
| 2025-02-19 |
7.95 |
8.02 |
7.91 |
7.98 |
1.9M |
| 2025-02-18 |
8.07 |
8.15 |
7.96 |
7.96 |
2.3M |
| 2025-02-17 |
8.05 |
8.20 |
8.00 |
8.09 |
2.3M |
| 2025-02-14 |
8.02 |
8.14 |
7.92 |
8.08 |
2.1M |
| 2025-02-13 |
8.04 |
8.09 |
7.97 |
8.03 |
1.9M |
| 2025-02-12 |
8.10 |
8.17 |
8.01 |
8.04 |
2.9M |
| 2025-02-11 |
8.30 |
8.50 |
8.13 |
8.16 |
3.4M |
| 2025-02-10 |
8.27 |
8.38 |
8.22 |
8.33 |
2.4M |
| 2025-02-07 |
8.25 |
8.29 |
8.21 |
8.27 |
2.3M |
| 2025-02-06 |
8.28 |
8.33 |
8.22 |
8.26 |
1.8M |
| 2025-02-05 |
8.25 |
8.46 |
8.13 |
8.32 |
3.0M |
| 2025-01-27 |
8.14 |
8.40 |
8.13 |
8.16 |
3.0M |
| 2025-01-24 |
8.17 |
8.22 |
8.07 |
8.14 |
3.7M |
| 2025-01-23 |
8.19 |
8.40 |
8.16 |
8.25 |
3.4M |
| 2025-01-22 |
8.48 |
8.50 |
8.30 |
8.32 |
2.8M |
| 2025-01-21 |
8.59 |
8.77 |
8.36 |
8.37 |
2.8M |
| 2025-01-20 |
8.50 |
8.86 |
8.37 |
8.58 |
4.8M |
| 2025-01-17 |
8.58 |
8.58 |
8.31 |
8.58 |
6.8M |
| 2025-01-16 |
8.17 |
8.17 |
8.17 |
8.17 |
0.3M |
| 2025-01-15 |
7.77 |
7.87 |
7.68 |
7.78 |
2.0M |
| 2025-01-14 |
7.58 |
7.81 |
7.55 |
7.75 |
2.5M |
| 2025-01-13 |
7.66 |
7.72 |
7.44 |
7.54 |
2.6M |
| 2025-01-10 |
7.91 |
7.92 |
7.59 |
7.66 |
3.3M |
| 2025-01-09 |
8.02 |
8.10 |
7.87 |
7.88 |
2.0M |
| 2025-01-08 |
8.04 |
8.13 |
7.90 |
8.04 |
2.7M |
| 2025-01-07 |
8.14 |
8.14 |
7.65 |
8.00 |
3.9M |
| 2025-01-06 |
8.09 |
8.43 |
7.96 |
8.00 |
4.1M |
| 2025-01-03 |
8.62 |
8.62 |
8.16 |
8.18 |
3.5M |
| 2025-01-02 |
8.55 |
8.99 |
8.55 |
8.59 |
4.4M |