8.49
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 8.71 | 8.71 | 8.61 | 8.61 | 29.0K |
| 09:35 | 8.60 | 8.61 | 8.58 | 8.59 | 34.0K |
| 09:40 | 8.60 | 8.62 | 8.60 | 8.62 | 43.0K |
| 09:45 | 8.60 | 8.62 | 8.60 | 8.62 | 63.0K |
| 09:50 | 8.61 | 8.63 | 8.61 | 8.63 | 26.0K |
| 09:55 | 8.64 | 8.68 | 8.64 | 8.67 | 23.0K |
| 10:00 | 8.66 | 8.67 | 8.65 | 8.65 | 42.0K |
| 10:05 | 8.66 | 8.66 | 8.65 | 8.65 | 12.0K |
| 10:10 | 8.64 | 8.65 | 8.64 | 8.65 | 35.0K |
| 10:15 | 8.64 | 8.65 | 8.63 | 8.63 | 23.0K |
| 10:20 | 8.62 | 8.65 | 8.62 | 8.64 | 15.0K |
| 10:25 | 8.65 | 8.65 | 8.62 | 8.62 | 73.0K |
| 10:30 | 8.63 | 8.65 | 8.61 | 8.65 | 309.0K |
| 10:35 | 8.64 | 8.65 | 8.64 | 8.64 | 32.0K |
| 10:45 | 8.63 | 8.63 | 8.62 | 8.62 | 59.0K |
| 10:50 | 8.63 | 8.63 | 8.62 | 8.62 | 11.0K |
| 10:55 | 8.64 | 8.64 | 8.64 | 8.64 | 8.0K |
| 11:00 | 8.65 | 8.69 | 8.65 | 8.68 | 45.0K |
| 11:05 | 8.68 | 8.68 | 8.68 | 8.68 | 5.0K |
| 11:10 | 8.69 | 8.72 | 8.69 | 8.70 | 91.0K |
| 11:15 | 8.71 | 8.71 | 8.69 | 8.69 | 34.0K |
| 11:20 | 8.70 | 8.71 | 8.70 | 8.71 | 12.0K |
| 11:25 | 8.72 | 8.72 | 8.71 | 8.72 | 18.0K |
| 11:30 | 8.71 | 8.72 | 8.71 | 8.72 | 15.0K |
| 11:35 | 8.73 | 8.74 | 8.73 | 8.74 | 38.0K |
| 11:40 | 8.73 | 8.76 | 8.73 | 8.76 | 59.0K |
| 11:45 | 8.75 | 8.75 | 8.75 | 8.75 | 3.0K |
| 11:50 | 8.76 | 8.76 | 8.76 | 8.76 | 17.0K |
| 11:55 | 8.75 | 8.76 | 8.74 | 8.76 | 15.0K |
| 13:00 | 8.75 | 8.75 | 8.73 | 8.74 | 46.0K |
| 13:05 | 8.72 | 8.72 | 8.69 | 8.69 | 115.0K |
| 13:10 | 8.65 | 8.69 | 8.65 | 8.66 | 137.0K |
| 13:15 | 8.65 | 8.65 | 8.62 | 8.65 | 147.0K |
| 13:20 | 8.62 | 8.66 | 8.62 | 8.66 | 15.0K |
| 13:25 | 8.68 | 8.68 | 8.64 | 8.64 | 40.0K |
| 13:30 | 8.65 | 8.65 | 8.64 | 8.65 | 32.0K |
| 13:35 | 8.64 | 8.64 | 8.64 | 8.64 | 15.0K |
| 13:40 | 8.61 | 8.64 | 8.61 | 8.64 | 62.0K |
| 13:45 | 8.60 | 8.63 | 8.60 | 8.63 | 149.0K |
| 13:50 | 8.60 | 8.60 | 8.57 | 8.58 | 221.0K |
| 13:55 | 8.57 | 8.57 | 8.56 | 8.57 | 58.0K |
| 14:00 | 8.58 | 8.59 | 8.58 | 8.59 | 47.0K |
| 14:10 | 8.58 | 8.60 | 8.58 | 8.60 | 62.0K |
| 14:20 | 8.61 | 8.61 | 8.59 | 8.59 | 36.0K |
| 14:25 | 8.60 | 8.61 | 8.60 | 8.61 | 15.0K |
| 14:30 | 8.62 | 8.63 | 8.61 | 8.62 | 23.0K |
| 14:35 | 8.60 | 8.61 | 8.60 | 8.61 | 23.0K |
| 14:40 | 8.62 | 8.63 | 8.62 | 8.63 | 38.0K |
| 14:45 | 8.62 | 8.64 | 8.62 | 8.64 | 15.0K |
| 14:50 | 8.63 | 8.63 | 8.62 | 8.62 | 19.0K |
| 14:55 | 8.61 | 8.62 | 8.61 | 8.62 | 27.0K |
| 15:00 | 8.61 | 8.61 | 8.60 | 8.60 | 53.0K |
| 15:05 | 8.59 | 8.59 | 8.57 | 8.57 | 116.0K |
| 15:10 | 8.58 | 8.58 | 8.58 | 8.58 | 42.0K |
| 15:15 | 8.57 | 8.57 | 8.56 | 8.57 | 73.0K |
| 15:20 | 8.58 | 8.58 | 8.57 | 8.57 | 25.0K |
| 15:25 | 8.58 | 8.58 | 8.57 | 8.58 | 145.0K |
| 15:30 | 8.59 | 8.59 | 8.59 | 8.59 | 13.0K |
| 15:35 | 8.58 | 8.58 | 8.56 | 8.56 | 182.8K |
| 15:40 | 8.55 | 8.55 | 8.49 | 8.49 | 345.0K |
| 15:45 | 8.50 | 8.53 | 8.50 | 8.53 | 88.0K |
| 15:50 | 8.52 | 8.53 | 8.49 | 8.50 | 235.0K |
| 15:55 | 8.51 | 8.52 | 8.48 | 8.49 | 254.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.72 | 8.76 | 8.48 | 8.49 | 4.1M |
| 2025-09-25 | 8.80 | 8.80 | 8.55 | 8.72 | 3.5M |
| 2025-09-24 | 8.79 | 8.84 | 8.72 | 8.80 | 2.3M |
| 2025-09-23 | 8.88 | 8.88 | 8.57 | 8.70 | 2.4M |
| 2025-09-22 | 9.16 | 9.19 | 8.71 | 8.78 | 7.1M |
| 2025-09-19 | 9.00 | 9.28 | 8.94 | 9.28 | 6.0M |
| 2025-09-18 | 9.20 | 9.20 | 8.82 | 8.94 | 3.6M |
| 2025-09-17 | 9.32 | 9.37 | 9.01 | 9.19 | 5.5M |
| 2025-09-16 | 9.40 | 9.50 | 9.27 | 9.41 | 2.5M |
| 2025-09-15 | 9.35 | 9.46 | 9.18 | 9.45 | 3.6M |
| 2025-09-12 | 9.36 | 9.44 | 9.19 | 9.32 | 4.3M |
| 2025-09-11 | 8.91 | 9.34 | 8.83 | 9.30 | 6.0M |
| 2025-09-10 | 9.11 | 9.11 | 8.89 | 8.95 | 2.3M |
| 2025-09-09 | 9.10 | 9.15 | 8.91 | 8.99 | 5.2M |
| 2025-09-08 | 8.70 | 9.06 | 8.60 | 9.03 | 6.1M |
| 2025-09-05 | 8.54 | 8.69 | 8.54 | 8.65 | 3.4M |
| 2025-09-04 | 8.61 | 8.71 | 8.43 | 8.54 | 4.3M |
| 2025-09-03 | 8.70 | 8.79 | 8.57 | 8.57 | 2.9M |
| 2025-09-02 | 8.80 | 8.80 | 8.53 | 8.61 | 6.7M |
| 2025-09-01 | 9.11 | 9.11 | 8.68 | 8.69 | 10.9M |
| 2025-08-29 | 9.10 | 9.29 | 9.05 | 9.11 | 4.7M |
| 2025-08-28 | 9.17 | 9.25 | 8.90 | 9.10 | 6.9M |
| 2025-08-27 | 9.42 | 9.63 | 9.10 | 9.13 | 11.3M |
| 2025-08-26 | 9.75 | 9.90 | 9.08 | 9.45 | 24.6M |
| 2025-08-25 | 9.99 | 10.34 | 9.80 | 10.28 | 8.8M |
| 2025-08-22 | 10.02 | 10.34 | 9.82 | 9.99 | 9.0M |
| 2025-08-21 | 9.78 | 9.99 | 9.72 | 9.98 | 6.1M |
| 2025-08-20 | 9.93 | 10.10 | 9.56 | 9.75 | 7.0M |
| 2025-08-19 | 9.27 | 10.41 | 9.27 | 9.93 | 27.7M |
| 2025-08-18 | 9.25 | 9.55 | 9.20 | 9.25 | 7.0M |
| 2025-08-15 | 9.01 | 9.45 | 8.90 | 9.25 | 10.7M |
| 2025-08-14 | 9.02 | 9.11 | 8.81 | 9.05 | 4.5M |
| 2025-08-13 | 8.87 | 9.06 | 8.70 | 8.94 | 5.5M |
| 2025-08-12 | 8.92 | 9.18 | 8.85 | 8.87 | 7.3M |
| 2025-08-11 | 8.99 | 9.00 | 8.77 | 8.93 | 2.7M |
| 2025-08-08 | 9.17 | 9.19 | 8.95 | 9.00 | 4.4M |
| 2025-08-07 | 8.52 | 9.19 | 8.52 | 9.12 | 9.5M |
| 2025-08-06 | 8.80 | 8.80 | 8.51 | 8.57 | 6.9M |
| 2025-08-05 | 8.97 | 9.08 | 8.70 | 8.78 | 7.9M |
| 2025-08-04 | 9.06 | 9.46 | 8.74 | 8.97 | 25.8M |
| 2025-08-01 | 8.52 | 8.69 | 8.47 | 8.52 | 3.7M |
| 2025-07-31 | 8.76 | 8.82 | 8.39 | 8.47 | 8.3M |
| 2025-07-30 | 9.17 | 9.17 | 8.73 | 8.75 | 7.6M |
| 2025-07-29 | 9.17 | 9.22 | 9.03 | 9.14 | 2.9M |
| 2025-07-28 | 9.60 | 9.60 | 9.07 | 9.17 | 7.4M |
| 2025-07-25 | 9.27 | 9.89 | 9.10 | 9.58 | 12.1M |
| 2025-07-24 | 8.98 | 9.29 | 8.90 | 9.27 | 6.8M |
| 2025-07-23 | 9.06 | 9.17 | 8.77 | 8.92 | 5.7M |
| 2025-07-22 | 8.75 | 9.17 | 8.58 | 9.04 | 7.9M |
| 2025-07-21 | 9.17 | 9.34 | 8.53 | 8.74 | 10.6M |
| 2025-07-18 | 9.01 | 9.18 | 8.76 | 9.15 | 5.5M |
| 2025-07-17 | 9.00 | 9.10 | 8.92 | 8.96 | 4.4M |
| 2025-07-16 | 9.20 | 9.27 | 8.97 | 9.00 | 5.1M |
| 2025-07-15 | 9.26 | 9.59 | 9.07 | 9.11 | 10.7M |
| 2025-07-14 | 9.24 | 9.34 | 8.98 | 9.27 | 6.8M |
| 2025-07-11 | 8.84 | 9.28 | 8.72 | 9.24 | 13.1M |
| 2025-07-10 | 9.20 | 9.20 | 8.61 | 8.70 | 7.1M |
| 2025-07-09 | 9.11 | 9.22 | 8.94 | 8.99 | 4.2M |
| 2025-07-08 | 9.29 | 9.41 | 8.93 | 9.05 | 6.1M |
| 2025-07-07 | 9.38 | 9.54 | 9.07 | 9.17 | 5.0M |
| 2025-07-04 | 9.46 | 9.50 | 9.04 | 9.38 | 8.0M |
| 2025-07-03 | 9.05 | 9.93 | 9.01 | 9.47 | 16.7M |
| 2025-07-02 | 8.65 | 9.07 | 8.58 | 9.04 | 9.4M |
| 2025-06-30 | 8.30 | 8.73 | 8.26 | 8.56 | 10.2M |
| 2025-06-27 | 8.09 | 8.26 | 8.00 | 8.21 | 6.0M |
| 2025-06-26 | 8.20 | 8.60 | 7.95 | 8.08 | 19.3M |
| 2025-06-25 | 8.38 | 8.60 | 8.03 | 8.17 | 17.6M |
| 2025-06-24 | 8.97 | 9.35 | 8.30 | 8.32 | 43.1M |
| 2025-06-23 | 10.80 | 12.16 | 10.04 | 10.34 | 76.7M |
| 2025-06-20 | 7.50 | 10.18 | 7.41 | 10.04 | 123.8M |
| 2025-06-19 | 7.78 | 7.78 | 7.28 | 7.40 | 4.3M |
| 2025-06-18 | 7.66 | 7.74 | 7.50 | 7.69 | 4.3M |
| 2025-06-17 | 7.60 | 7.68 | 7.35 | 7.48 | 4.0M |
| 2025-06-16 | 7.68 | 7.77 | 7.53 | 7.71 | 5.0M |
| 2025-06-13 | 7.37 | 7.78 | 7.37 | 7.55 | 6.8M |
| 2025-06-12 | 7.80 | 7.86 | 7.45 | 7.45 | 6.5M |
| 2025-06-11 | 7.60 | 7.88 | 7.44 | 7.70 | 6.8M |
| 2025-06-10 | 7.16 | 7.53 | 7.12 | 7.52 | 8.7M |
| 2025-06-09 | 6.86 | 7.18 | 6.76 | 7.16 | 5.3M |
| 2025-06-06 | 7.03 | 7.10 | 6.62 | 6.74 | 7.1M |
| 2025-06-05 | 7.13 | 7.20 | 6.90 | 6.99 | 5.6M |
| 2025-06-04 | 7.02 | 7.38 | 7.00 | 7.13 | 6.5M |
| 2025-06-03 | 6.40 | 7.00 | 6.35 | 6.97 | 8.5M |
| 2025-06-02 | 6.49 | 6.52 | 6.18 | 6.46 | 2.5M |
| 2025-05-30 | 7.28 | 7.30 | 7.03 | 7.21 | 4.2M |
| 2025-05-29 | 7.21 | 7.54 | 7.20 | 7.27 | 6.8M |
| 2025-05-28 | 7.21 | 7.32 | 7.08 | 7.18 | 4.2M |
| 2025-05-27 | 7.26 | 7.42 | 7.16 | 7.27 | 4.9M |
| 2025-05-26 | 8.00 | 8.00 | 7.13 | 7.17 | 13.4M |
| 2025-05-23 | 7.60 | 7.96 | 7.50 | 7.96 | 11.0M |
| 2025-05-22 | 7.30 | 7.75 | 7.23 | 7.52 | 7.3M |
| 2025-05-21 | 7.33 | 7.46 | 7.19 | 7.37 | 4.1M |
| 2025-05-20 | 7.25 | 7.40 | 7.03 | 7.33 | 7.9M |
| 2025-05-19 | 7.48 | 7.75 | 7.14 | 7.25 | 9.5M |
| 2025-05-16 | 7.55 | 7.55 | 7.19 | 7.37 | 8.8M |
| 2025-05-15 | 7.72 | 7.89 | 7.36 | 7.40 | 11.4M |
| 2025-05-14 | 7.68 | 7.97 | 7.32 | 7.51 | 18.6M |
| 2025-05-13 | 7.19 | 7.88 | 7.08 | 7.49 | 25.7M |
| 2025-05-12 | 6.70 | 7.10 | 6.55 | 7.08 | 7.1M |
| 2025-05-09 | 6.22 | 6.65 | 6.18 | 6.63 | 6.4M |
| 2025-05-08 | 6.27 | 6.45 | 6.25 | 6.28 | 3.4M |
| 2025-05-07 | 6.37 | 6.45 | 6.20 | 6.35 | 4.2M |
| 2025-05-06 | 6.30 | 6.57 | 6.26 | 6.35 | 4.1M |
| 2025-05-02 | 6.41 | 6.47 | 6.27 | 6.36 | 2.5M |
| 2025-04-30 | 6.46 | 6.57 | 6.18 | 6.27 | 6.1M |
| 2025-04-29 | 6.90 | 6.90 | 6.38 | 6.49 | 11.0M |
| 2025-04-28 | 6.40 | 6.93 | 6.30 | 6.85 | 12.6M |
| 2025-04-25 | 6.79 | 6.79 | 6.35 | 6.40 | 6.4M |
| 2025-04-24 | 6.65 | 6.87 | 6.37 | 6.65 | 9.4M |
| 2025-04-23 | 6.17 | 6.74 | 6.05 | 6.63 | 18.7M |
| 2025-04-22 | 6.23 | 6.29 | 5.85 | 5.94 | 10.7M |
| 2025-04-17 | 5.50 | 6.47 | 5.48 | 6.17 | 37.4M |
| 2025-04-16 | 5.74 | 5.78 | 5.48 | 5.52 | 3.5M |
| 2025-04-15 | 5.73 | 5.93 | 5.60 | 5.74 | 5.2M |
| 2025-04-14 | 5.62 | 5.85 | 5.62 | 5.73 | 8.1M |
| 2025-04-11 | 5.30 | 5.64 | 5.23 | 5.55 | 12.3M |
| 2025-04-10 | 5.57 | 5.77 | 5.24 | 5.30 | 18.5M |
| 2025-04-09 | 4.60 | 4.93 | 4.60 | 4.85 | 4.8M |
| 2025-04-08 | 4.92 | 5.15 | 4.71 | 4.86 | 8.8M |
| 2025-04-07 | 4.69 | 5.23 | 4.51 | 4.79 | 18.2M |
| 2025-04-03 | 6.02 | 6.18 | 5.37 | 5.51 | 29.6M |
| 2025-04-02 | 6.66 | 6.77 | 6.42 | 6.50 | 7.0M |
| 2025-04-01 | 6.80 | 6.85 | 6.48 | 6.66 | 13.0M |
| 2025-03-31 | 6.96 | 7.30 | 6.71 | 6.80 | 46.9M |
| 2025-03-28 | 6.19 | 6.29 | 5.98 | 6.14 | 5.0M |
| 2025-03-27 | 5.96 | 6.18 | 5.88 | 6.13 | 7.7M |
| 2025-03-26 | 5.75 | 6.00 | 5.68 | 5.93 | 3.9M |
| 2025-03-25 | 5.87 | 5.87 | 5.65 | 5.68 | 4.6M |
| 2025-03-24 | 5.74 | 5.94 | 5.69 | 5.85 | 6.8M |
| 2025-03-21 | 6.00 | 6.00 | 5.58 | 5.63 | 4.4M |
| 2025-03-20 | 5.76 | 6.25 | 5.67 | 6.01 | 8.0M |
| 2025-03-19 | 5.90 | 5.97 | 5.71 | 5.74 | 2.5M |
| 2025-03-18 | 5.80 | 5.99 | 5.49 | 5.87 | 9.3M |
| 2025-03-17 | 5.78 | 6.49 | 5.70 | 5.88 | 23.9M |
| 2025-03-14 | 5.30 | 5.77 | 5.20 | 5.55 | 12.3M |
| 2025-03-13 | 4.91 | 5.27 | 4.80 | 5.20 | 6.3M |
| 2025-03-12 | 5.31 | 5.47 | 4.93 | 4.94 | 9.9M |
| 2025-03-11 | 4.70 | 5.24 | 4.66 | 5.16 | 10.8M |
| 2025-03-10 | 4.74 | 5.05 | 4.67 | 4.70 | 4.5M |
| 2025-03-07 | 4.62 | 4.70 | 4.55 | 4.70 | 1.5M |
| 2025-03-06 | 4.60 | 4.69 | 4.57 | 4.62 | 2.3M |
| 2025-03-05 | 4.63 | 4.73 | 4.59 | 4.60 | 1.9M |
| 2025-03-04 | 4.65 | 4.67 | 4.53 | 4.63 | 1.1M |
| 2025-03-03 | 4.45 | 4.73 | 4.45 | 4.63 | 4.6M |
| 2025-02-28 | 4.46 | 4.50 | 4.42 | 4.50 | 0.9M |
| 2025-02-27 | 4.43 | 4.50 | 4.43 | 4.50 | 0.9M |
| 2025-02-26 | 4.44 | 4.50 | 4.40 | 4.45 | 0.9M |
| 2025-02-25 | 4.40 | 4.50 | 4.40 | 4.43 | 0.6M |
| 2025-02-24 | 4.40 | 4.50 | 4.39 | 4.50 | 0.7M |
| 2025-02-21 | 4.37 | 4.43 | 4.36 | 4.40 | 0.6M |
| 2025-02-20 | 4.42 | 4.42 | 4.36 | 4.40 | 0.8M |
| 2025-02-19 | 4.50 | 4.50 | 4.42 | 4.42 | 0.6M |
| 2025-02-18 | 4.46 | 4.50 | 4.45 | 4.50 | 0.8M |
| 2025-02-17 | 4.49 | 4.50 | 4.43 | 4.47 | 0.4M |
| 2025-02-14 | 4.53 | 4.59 | 4.45 | 4.49 | 1.0M |
| 2025-02-13 | 4.71 | 4.71 | 4.45 | 4.53 | 1.7M |
| 2025-02-12 | 4.40 | 4.70 | 4.34 | 4.66 | 3.8M |
| 2025-02-11 | 4.38 | 4.38 | 4.27 | 4.37 | 0.7M |
| 2025-02-10 | 4.40 | 4.41 | 4.33 | 4.39 | 0.7M |
| 2025-02-07 | 4.35 | 4.41 | 4.30 | 4.40 | 2.3M |
| 2025-02-06 | 4.30 | 4.38 | 4.27 | 4.32 | 0.4M |
| 2025-02-05 | 4.30 | 4.33 | 4.27 | 4.33 | 0.5M |
| 2025-02-04 | 4.30 | 4.33 | 4.26 | 4.30 | 0.3M |
| 2025-02-03 | 4.35 | 4.35 | 4.26 | 4.30 | 0.5M |
| 2025-01-28 | 4.35 | 4.41 | 4.32 | 4.38 | 0.6M |
| 2025-01-27 | 4.26 | 4.30 | 4.21 | 4.30 | 0.8M |
| 2025-01-24 | 4.26 | 4.26 | 4.20 | 4.20 | 0.4M |
| 2025-01-23 | 4.29 | 4.37 | 4.21 | 4.26 | 0.7M |
| 2025-01-22 | 4.35 | 4.40 | 4.26 | 4.27 | 0.7M |
| 2025-01-21 | 4.34 | 4.42 | 4.30 | 4.37 | 0.9M |
| 2025-01-20 | 4.44 | 4.44 | 4.28 | 4.28 | 1.1M |
| 2025-01-17 | 4.19 | 4.44 | 4.18 | 4.44 | 2.3M |
| 2025-01-16 | 4.15 | 4.20 | 4.15 | 4.20 | 0.2M |
| 2025-01-15 | 4.14 | 4.16 | 4.14 | 4.15 | 0.1M |
| 2025-01-14 | 4.13 | 4.17 | 4.13 | 4.14 | 0.6M |
| 2025-01-13 | 4.19 | 4.19 | 4.12 | 4.15 | 0.5M |
| 2025-01-10 | 4.20 | 4.22 | 4.15 | 4.19 | 0.5M |
| 2025-01-09 | 4.21 | 4.23 | 4.16 | 4.20 | 0.3M |
| 2025-01-08 | 4.20 | 4.20 | 4.17 | 4.19 | 0.1M |
| 2025-01-07 | 4.17 | 4.22 | 4.14 | 4.19 | 1.1M |
| 2025-01-06 | 4.15 | 4.23 | 4.13 | 4.15 | 0.8M |
| 2025-01-03 | 4.15 | 4.21 | 4.10 | 4.16 | 0.7M |
| 2025-01-02 | 4.18 | 4.24 | 4.15 | 4.16 | 0.6M |