| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
12.16 |
12.18 |
12.03 |
12.03 |
913.1K |
| 09:35 |
12.04 |
12.06 |
11.98 |
12.01 |
851.8K |
| 09:40 |
12.01 |
12.03 |
11.97 |
12.01 |
415.5K |
| 09:45 |
12.01 |
12.03 |
11.99 |
11.99 |
320.4K |
| 09:50 |
12.00 |
12.01 |
11.95 |
11.97 |
435.0K |
| 09:55 |
11.96 |
11.97 |
11.88 |
11.88 |
617.6K |
| 10:00 |
11.88 |
11.94 |
11.87 |
11.93 |
332.6K |
| 10:05 |
11.94 |
11.96 |
11.92 |
11.92 |
205.4K |
| 10:10 |
11.92 |
11.94 |
11.92 |
11.93 |
151.1K |
| 10:15 |
11.94 |
11.95 |
11.93 |
11.94 |
90.4K |
| 10:20 |
11.94 |
11.95 |
11.93 |
11.93 |
70.1K |
| 10:25 |
11.93 |
11.98 |
11.93 |
11.98 |
107.5K |
| 10:30 |
11.97 |
12.00 |
11.95 |
11.95 |
146.8K |
| 10:35 |
11.95 |
11.98 |
11.95 |
11.95 |
36.3K |
| 10:40 |
11.95 |
11.96 |
11.94 |
11.95 |
95.0K |
| 10:45 |
11.95 |
11.97 |
11.95 |
11.96 |
86.1K |
| 10:50 |
11.96 |
11.97 |
11.96 |
11.96 |
48.4K |
| 10:55 |
11.97 |
11.97 |
11.95 |
11.97 |
48.1K |
| 11:00 |
11.96 |
11.98 |
11.95 |
11.95 |
333.8K |
| 11:05 |
11.94 |
11.97 |
11.94 |
11.94 |
186.1K |
| 11:10 |
11.94 |
11.95 |
11.93 |
11.93 |
44.4K |
| 11:15 |
11.92 |
11.94 |
11.91 |
11.91 |
129.7K |
| 11:20 |
11.91 |
11.96 |
11.91 |
11.93 |
71.5K |
| 11:25 |
11.93 |
11.95 |
11.93 |
11.94 |
42.1K |
| 11:30 |
11.94 |
11.94 |
11.94 |
11.94 |
1.1K |
| 13:00 |
11.94 |
11.97 |
11.93 |
11.96 |
154.7K |
| 13:05 |
11.96 |
12.00 |
11.95 |
12.00 |
87.3K |
| 13:10 |
12.00 |
12.00 |
11.96 |
11.97 |
107.7K |
| 13:15 |
11.97 |
11.98 |
11.96 |
11.96 |
93.0K |
| 13:20 |
11.96 |
11.98 |
11.96 |
11.98 |
105.2K |
| 13:25 |
11.97 |
11.97 |
11.95 |
11.95 |
82.6K |
| 13:30 |
11.96 |
11.96 |
11.93 |
11.93 |
107.1K |
| 13:35 |
11.94 |
11.95 |
11.93 |
11.93 |
71.3K |
| 13:40 |
11.94 |
11.95 |
11.90 |
11.92 |
276.3K |
| 13:45 |
11.91 |
11.95 |
11.91 |
11.95 |
60.5K |
| 13:50 |
11.95 |
11.96 |
11.94 |
11.94 |
50.0K |
| 13:55 |
11.95 |
11.95 |
11.92 |
11.94 |
73.7K |
| 14:00 |
11.94 |
11.95 |
11.93 |
11.93 |
45.7K |
| 14:05 |
11.94 |
11.94 |
11.91 |
11.94 |
133.0K |
| 14:10 |
11.94 |
11.95 |
11.93 |
11.94 |
48.7K |
| 14:15 |
11.94 |
11.95 |
11.93 |
11.93 |
101.2K |
| 14:20 |
11.95 |
11.96 |
11.94 |
11.95 |
73.7K |
| 14:25 |
11.94 |
11.94 |
11.92 |
11.93 |
94.3K |
| 14:30 |
11.93 |
11.96 |
11.93 |
11.96 |
63.5K |
| 14:35 |
11.96 |
11.96 |
11.95 |
11.95 |
148.4K |
| 14:40 |
11.95 |
11.95 |
11.93 |
11.95 |
112.7K |
| 14:45 |
11.95 |
11.96 |
11.94 |
11.95 |
93.9K |
| 14:50 |
11.95 |
11.98 |
11.94 |
11.98 |
290.8K |
| 14:55 |
11.97 |
11.99 |
11.97 |
11.98 |
220.0K |
| 15:40 |
11.98 |
11.98 |
11.98 |
11.98 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
12.54 |
12.63 |
12.33 |
12.50 |
8.2M |
| 2025-09-26 |
12.73 |
12.80 |
12.54 |
12.54 |
12.3M |
| 2025-09-25 |
12.95 |
13.06 |
12.78 |
12.83 |
16.6M |
| 2025-09-24 |
12.63 |
13.22 |
12.47 |
12.94 |
27.7M |
| 2025-09-23 |
11.98 |
12.75 |
11.76 |
12.64 |
27.5M |
| 2025-09-22 |
12.15 |
12.23 |
11.87 |
11.98 |
8.5M |
| 2025-09-19 |
12.08 |
12.33 |
11.96 |
12.24 |
11.1M |
| 2025-09-18 |
12.22 |
12.42 |
11.98 |
12.08 |
12.8M |
| 2025-09-17 |
12.28 |
12.29 |
12.15 |
12.20 |
7.5M |
| 2025-09-16 |
12.47 |
12.59 |
12.15 |
12.32 |
11.6M |
| 2025-09-15 |
12.40 |
12.52 |
12.30 |
12.45 |
7.7M |
| 2025-09-12 |
12.59 |
12.59 |
12.35 |
12.37 |
10.4M |
| 2025-09-11 |
12.36 |
12.63 |
12.23 |
12.61 |
13.9M |
| 2025-09-10 |
12.27 |
12.48 |
12.15 |
12.36 |
11.8M |
| 2025-09-09 |
12.60 |
12.62 |
12.23 |
12.27 |
14.5M |
| 2025-09-08 |
12.65 |
12.73 |
12.55 |
12.71 |
15.0M |
| 2025-09-05 |
12.44 |
12.65 |
12.34 |
12.65 |
14.7M |
| 2025-09-04 |
12.55 |
13.08 |
12.14 |
12.36 |
21.5M |
| 2025-09-03 |
12.84 |
12.88 |
12.43 |
12.46 |
15.4M |
| 2025-09-02 |
13.00 |
13.19 |
12.68 |
12.88 |
25.9M |
| 2025-09-01 |
13.46 |
13.62 |
12.98 |
13.06 |
49.3M |
| 2025-08-29 |
12.01 |
13.19 |
12.01 |
13.19 |
28.9M |
| 2025-08-28 |
11.75 |
12.00 |
11.56 |
11.99 |
15.7M |
| 2025-08-27 |
11.86 |
12.03 |
11.79 |
11.79 |
14.9M |
| 2025-08-26 |
11.90 |
11.98 |
11.85 |
11.86 |
13.6M |
| 2025-08-25 |
12.25 |
12.25 |
11.90 |
11.95 |
23.1M |
| 2025-08-22 |
12.46 |
12.58 |
12.06 |
12.26 |
30.9M |
| 2025-08-21 |
11.94 |
12.12 |
11.70 |
11.98 |
24.1M |
| 2025-08-20 |
11.39 |
11.93 |
11.33 |
11.93 |
27.5M |
| 2025-08-19 |
11.27 |
11.46 |
11.19 |
11.36 |
9.7M |
| 2025-08-18 |
11.26 |
11.32 |
11.20 |
11.27 |
9.6M |
| 2025-08-15 |
11.05 |
11.39 |
11.02 |
11.25 |
8.6M |
| 2025-08-14 |
11.35 |
11.42 |
11.07 |
11.08 |
9.9M |
| 2025-08-13 |
11.35 |
11.38 |
11.25 |
11.35 |
7.5M |
| 2025-08-12 |
11.46 |
11.48 |
11.27 |
11.33 |
7.2M |
| 2025-08-11 |
11.27 |
11.41 |
11.21 |
11.36 |
11.4M |
| 2025-08-08 |
11.08 |
11.19 |
11.05 |
11.17 |
6.1M |
| 2025-08-07 |
11.04 |
11.14 |
10.96 |
11.08 |
6.1M |
| 2025-08-06 |
11.08 |
11.10 |
11.00 |
11.05 |
5.3M |
| 2025-08-05 |
11.00 |
11.06 |
10.96 |
11.06 |
4.7M |
| 2025-08-04 |
10.83 |
11.00 |
10.77 |
11.00 |
4.8M |
| 2025-08-01 |
10.86 |
10.95 |
10.81 |
10.93 |
4.8M |
| 2025-07-31 |
11.05 |
11.07 |
10.81 |
10.85 |
7.6M |
| 2025-07-30 |
11.03 |
11.12 |
10.93 |
11.02 |
7.8M |
| 2025-07-29 |
11.22 |
11.22 |
11.00 |
11.09 |
9.6M |
| 2025-07-28 |
11.18 |
11.28 |
11.12 |
11.26 |
7.8M |
| 2025-07-25 |
11.21 |
11.29 |
11.13 |
11.18 |
7.2M |
| 2025-07-24 |
11.12 |
11.23 |
11.11 |
11.22 |
8.6M |
| 2025-07-23 |
11.37 |
11.39 |
11.09 |
11.12 |
13.7M |
| 2025-07-22 |
11.38 |
11.51 |
11.30 |
11.39 |
14.4M |
| 2025-07-21 |
11.52 |
11.58 |
11.39 |
11.43 |
18.0M |
| 2025-07-18 |
11.13 |
11.56 |
11.08 |
11.47 |
29.2M |
| 2025-07-17 |
11.07 |
11.12 |
11.04 |
11.11 |
11.9M |
| 2025-07-16 |
11.17 |
11.17 |
11.02 |
11.10 |
14.6M |
| 2025-07-15 |
11.50 |
11.50 |
11.08 |
11.13 |
22.6M |
| 2025-07-14 |
11.43 |
11.59 |
11.21 |
11.53 |
24.1M |
| 2025-07-11 |
11.66 |
12.14 |
11.32 |
11.43 |
42.1M |
| 2025-07-10 |
12.45 |
12.94 |
11.72 |
11.96 |
61.7M |
| 2025-07-09 |
13.00 |
13.70 |
12.14 |
12.47 |
80.8M |
| 2025-07-08 |
11.99 |
12.56 |
11.91 |
12.56 |
17.4M |
| 2025-07-07 |
10.42 |
11.42 |
10.34 |
11.42 |
10.5M |
| 2025-07-04 |
10.72 |
10.72 |
10.34 |
10.38 |
13.4M |
| 2025-07-03 |
10.61 |
10.86 |
10.47 |
10.70 |
13.9M |
| 2025-07-02 |
10.82 |
10.85 |
10.58 |
10.66 |
11.7M |
| 2025-07-01 |
10.71 |
10.95 |
10.71 |
10.86 |
13.9M |
| 2025-06-30 |
10.64 |
11.13 |
10.56 |
10.80 |
21.4M |
| 2025-06-27 |
10.57 |
10.77 |
10.42 |
10.60 |
15.1M |
| 2025-06-26 |
10.01 |
10.73 |
10.01 |
10.53 |
18.3M |
| 2025-06-25 |
10.05 |
10.12 |
9.98 |
10.06 |
4.7M |
| 2025-06-24 |
9.88 |
10.07 |
9.82 |
10.05 |
4.8M |
| 2025-06-23 |
9.74 |
9.89 |
9.70 |
9.87 |
3.9M |
| 2025-06-20 |
9.95 |
10.01 |
9.80 |
9.80 |
5.0M |
| 2025-06-19 |
10.24 |
10.25 |
9.95 |
9.98 |
6.2M |
| 2025-06-18 |
10.41 |
10.46 |
10.27 |
10.36 |
4.4M |
| 2025-06-17 |
10.48 |
10.52 |
10.34 |
10.44 |
5.8M |
| 2025-06-16 |
10.35 |
10.66 |
10.35 |
10.52 |
13.1M |
| 2025-06-13 |
10.17 |
10.78 |
10.10 |
10.44 |
17.5M |
| 2025-06-12 |
10.22 |
10.23 |
10.13 |
10.17 |
4.7M |
| 2025-06-11 |
10.21 |
10.30 |
10.19 |
10.23 |
5.2M |
| 2025-06-10 |
10.19 |
10.26 |
10.08 |
10.21 |
7.0M |
| 2025-06-09 |
10.19 |
10.21 |
10.12 |
10.19 |
5.1M |
| 2025-06-06 |
10.19 |
10.28 |
10.12 |
10.19 |
6.2M |
| 2025-06-05 |
10.29 |
10.30 |
10.16 |
10.20 |
5.7M |
| 2025-06-04 |
10.18 |
10.30 |
10.12 |
10.27 |
8.5M |
| 2025-06-03 |
10.01 |
10.20 |
9.99 |
10.17 |
8.8M |
| 2025-05-30 |
10.03 |
10.08 |
9.94 |
10.01 |
6.4M |
| 2025-05-29 |
10.06 |
10.10 |
9.94 |
10.02 |
6.0M |
| 2025-05-28 |
9.91 |
10.02 |
9.88 |
9.93 |
5.7M |
| 2025-05-27 |
9.87 |
9.92 |
9.72 |
9.92 |
5.6M |
| 2025-05-26 |
9.70 |
9.91 |
9.70 |
9.88 |
7.0M |
| 2025-05-23 |
9.87 |
10.02 |
9.72 |
9.72 |
8.7M |
| 2025-05-22 |
10.22 |
10.25 |
9.91 |
9.92 |
11.0M |
| 2025-05-21 |
10.07 |
10.25 |
9.92 |
10.21 |
13.4M |
| 2025-05-20 |
10.05 |
10.10 |
9.92 |
10.07 |
8.5M |
| 2025-05-19 |
10.05 |
10.17 |
9.97 |
10.08 |
10.3M |
| 2025-05-16 |
9.80 |
10.11 |
9.80 |
10.05 |
11.8M |
| 2025-05-15 |
9.99 |
10.06 |
9.85 |
9.85 |
7.7M |
| 2025-05-14 |
10.01 |
10.09 |
9.90 |
9.98 |
8.6M |
| 2025-05-13 |
9.98 |
10.17 |
9.88 |
10.03 |
13.7M |
| 2025-05-12 |
10.04 |
10.09 |
9.83 |
9.93 |
9.7M |
| 2025-05-09 |
10.15 |
10.30 |
9.91 |
9.96 |
8.8M |
| 2025-05-08 |
10.02 |
10.14 |
9.88 |
10.11 |
11.0M |
| 2025-05-07 |
10.06 |
10.29 |
9.95 |
10.07 |
17.3M |
| 2025-05-06 |
9.82 |
10.06 |
9.77 |
10.01 |
13.4M |
| 2025-04-30 |
9.90 |
9.98 |
9.75 |
9.76 |
12.3M |
| 2025-04-29 |
10.09 |
10.13 |
9.91 |
9.95 |
11.2M |
| 2025-04-28 |
10.28 |
10.37 |
9.93 |
10.06 |
14.4M |
| 2025-04-25 |
10.56 |
10.88 |
10.26 |
10.26 |
24.6M |
| 2025-04-24 |
10.20 |
10.24 |
9.98 |
10.10 |
13.8M |
| 2025-04-23 |
10.48 |
10.50 |
10.10 |
10.16 |
21.3M |
| 2025-04-22 |
10.55 |
10.82 |
10.34 |
10.58 |
22.5M |
| 2025-04-21 |
10.40 |
10.66 |
10.31 |
10.60 |
27.4M |
| 2025-04-18 |
10.71 |
10.75 |
10.28 |
10.33 |
34.2M |
| 2025-04-17 |
9.72 |
10.81 |
9.67 |
10.81 |
26.7M |
| 2025-04-16 |
10.14 |
10.24 |
9.59 |
9.83 |
29.6M |
| 2025-04-15 |
10.43 |
10.47 |
10.01 |
10.10 |
27.5M |
| 2025-04-14 |
10.85 |
11.30 |
10.10 |
10.43 |
53.9M |
| 2025-04-11 |
10.04 |
10.92 |
9.88 |
10.78 |
51.5M |
| 2025-04-10 |
10.66 |
10.69 |
9.87 |
9.93 |
52.7M |
| 2025-04-09 |
8.71 |
9.72 |
8.67 |
9.72 |
20.9M |
| 2025-04-08 |
8.33 |
9.01 |
8.27 |
8.84 |
15.7M |
| 2025-04-07 |
8.87 |
8.95 |
8.34 |
8.34 |
9.9M |
| 2025-04-03 |
9.24 |
9.34 |
9.16 |
9.27 |
4.5M |
| 2025-04-02 |
9.33 |
9.39 |
9.22 |
9.34 |
5.0M |
| 2025-04-01 |
9.11 |
9.38 |
9.11 |
9.32 |
6.6M |
| 2025-03-31 |
9.10 |
9.17 |
8.96 |
9.08 |
6.6M |
| 2025-03-28 |
9.41 |
9.52 |
9.12 |
9.14 |
8.4M |
| 2025-03-27 |
9.30 |
9.39 |
9.18 |
9.29 |
4.1M |
| 2025-03-26 |
9.30 |
9.38 |
9.22 |
9.34 |
4.3M |
| 2025-03-25 |
9.21 |
9.34 |
9.15 |
9.27 |
5.8M |
| 2025-03-24 |
9.27 |
9.38 |
9.09 |
9.25 |
6.7M |
| 2025-03-21 |
9.28 |
9.42 |
9.23 |
9.32 |
7.9M |
| 2025-03-20 |
9.23 |
9.63 |
9.17 |
9.32 |
9.5M |
| 2025-03-19 |
9.15 |
9.36 |
9.08 |
9.25 |
7.7M |
| 2025-03-18 |
9.14 |
9.16 |
9.04 |
9.13 |
4.8M |
| 2025-03-17 |
9.08 |
9.22 |
9.02 |
9.11 |
6.1M |
| 2025-03-14 |
9.12 |
9.18 |
8.99 |
9.05 |
7.0M |
| 2025-03-13 |
8.93 |
9.24 |
8.85 |
9.12 |
8.5M |
| 2025-03-12 |
8.95 |
9.04 |
8.86 |
8.95 |
5.4M |
| 2025-03-11 |
8.70 |
8.90 |
8.66 |
8.90 |
6.3M |
| 2025-03-10 |
8.59 |
8.79 |
8.58 |
8.78 |
6.2M |
| 2025-03-07 |
8.57 |
8.65 |
8.53 |
8.60 |
3.9M |
| 2025-03-06 |
8.55 |
8.61 |
8.45 |
8.57 |
4.0M |
| 2025-03-05 |
8.64 |
8.65 |
8.43 |
8.53 |
4.6M |
| 2025-03-04 |
8.53 |
8.64 |
8.49 |
8.63 |
2.9M |
| 2025-03-03 |
8.45 |
8.68 |
8.45 |
8.53 |
4.7M |
| 2025-02-28 |
8.68 |
8.76 |
8.45 |
8.47 |
5.7M |
| 2025-02-27 |
8.66 |
8.72 |
8.55 |
8.72 |
5.2M |
| 2025-02-26 |
8.53 |
8.69 |
8.53 |
8.64 |
4.7M |
| 2025-02-25 |
8.60 |
8.68 |
8.49 |
8.54 |
3.9M |
| 2025-02-24 |
8.58 |
8.71 |
8.53 |
8.68 |
5.1M |
| 2025-02-21 |
8.67 |
8.67 |
8.51 |
8.58 |
4.1M |
| 2025-02-20 |
8.70 |
8.70 |
8.55 |
8.63 |
3.7M |
| 2025-02-19 |
8.45 |
8.62 |
8.45 |
8.61 |
3.1M |
| 2025-02-18 |
8.66 |
8.69 |
8.46 |
8.48 |
3.8M |
| 2025-02-17 |
8.57 |
8.72 |
8.56 |
8.65 |
3.5M |
| 2025-02-14 |
8.52 |
8.65 |
8.52 |
8.56 |
3.3M |
| 2025-02-13 |
8.79 |
8.79 |
8.52 |
8.53 |
4.1M |
| 2025-02-12 |
8.74 |
8.78 |
8.67 |
8.74 |
3.4M |
| 2025-02-11 |
8.79 |
8.79 |
8.67 |
8.73 |
3.5M |
| 2025-02-10 |
8.63 |
8.77 |
8.60 |
8.77 |
4.0M |
| 2025-02-07 |
8.68 |
8.72 |
8.57 |
8.64 |
3.9M |
| 2025-02-06 |
8.45 |
8.65 |
8.41 |
8.64 |
3.3M |
| 2025-02-05 |
8.57 |
8.62 |
8.44 |
8.48 |
2.9M |
| 2025-01-27 |
8.50 |
8.67 |
8.49 |
8.53 |
2.9M |
| 2025-01-24 |
8.50 |
8.57 |
8.40 |
8.48 |
2.9M |
| 2025-01-23 |
8.59 |
8.68 |
8.49 |
8.51 |
2.9M |
| 2025-01-22 |
8.57 |
8.59 |
8.46 |
8.52 |
2.2M |
| 2025-01-21 |
8.58 |
8.64 |
8.48 |
8.60 |
3.2M |
| 2025-01-20 |
8.55 |
8.68 |
8.52 |
8.56 |
4.9M |
| 2025-01-17 |
8.39 |
8.62 |
8.35 |
8.56 |
4.2M |
| 2025-01-16 |
8.36 |
8.55 |
8.32 |
8.38 |
3.4M |
| 2025-01-15 |
8.39 |
8.42 |
8.27 |
8.30 |
2.4M |
| 2025-01-14 |
8.15 |
8.39 |
8.15 |
8.39 |
3.3M |
| 2025-01-13 |
8.08 |
8.15 |
7.95 |
8.14 |
3.3M |
| 2025-01-10 |
8.32 |
8.35 |
8.12 |
8.12 |
2.9M |
| 2025-01-09 |
8.32 |
8.39 |
8.29 |
8.34 |
2.0M |
| 2025-01-08 |
8.40 |
8.44 |
8.15 |
8.36 |
4.4M |
| 2025-01-07 |
8.44 |
8.49 |
8.30 |
8.44 |
3.3M |
| 2025-01-06 |
8.37 |
8.58 |
8.18 |
8.41 |
4.2M |
| 2025-01-03 |
8.68 |
8.74 |
8.33 |
8.37 |
5.0M |
| 2025-01-02 |
8.90 |
9.01 |
8.59 |
8.66 |
5.5M |