| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.60 |
11.73 |
11.60 |
11.72 |
1,487.3K |
| 09:35 |
11.71 |
11.72 |
11.68 |
11.69 |
665.6K |
| 09:40 |
11.68 |
11.70 |
11.67 |
11.69 |
666.6K |
| 09:45 |
11.69 |
11.71 |
11.67 |
11.70 |
777.5K |
| 09:50 |
11.70 |
11.70 |
11.66 |
11.68 |
508.1K |
| 09:55 |
11.68 |
11.68 |
11.66 |
11.67 |
518.4K |
| 10:00 |
11.68 |
11.69 |
11.65 |
11.66 |
553.6K |
| 10:05 |
11.66 |
11.66 |
11.64 |
11.64 |
301.5K |
| 10:10 |
11.64 |
11.67 |
11.63 |
11.66 |
394.5K |
| 10:15 |
11.66 |
11.68 |
11.66 |
11.67 |
323.5K |
| 10:20 |
11.67 |
11.68 |
11.63 |
11.66 |
320.1K |
| 10:25 |
11.65 |
11.69 |
11.65 |
11.68 |
308.5K |
| 10:30 |
11.67 |
11.69 |
11.67 |
11.68 |
200.2K |
| 10:35 |
11.69 |
11.70 |
11.68 |
11.68 |
210.3K |
| 10:40 |
11.67 |
11.68 |
11.65 |
11.66 |
354.4K |
| 10:45 |
11.67 |
11.68 |
11.66 |
11.67 |
182.7K |
| 10:50 |
11.68 |
11.70 |
11.68 |
11.70 |
288.5K |
| 10:55 |
11.70 |
11.72 |
11.70 |
11.72 |
434.8K |
| 11:00 |
11.72 |
11.73 |
11.70 |
11.70 |
307.3K |
| 11:05 |
11.70 |
11.71 |
11.68 |
11.69 |
465.2K |
| 11:10 |
11.70 |
11.72 |
11.69 |
11.71 |
373.3K |
| 11:15 |
11.71 |
11.72 |
11.69 |
11.72 |
142.4K |
| 11:20 |
11.71 |
11.73 |
11.70 |
11.70 |
235.9K |
| 11:25 |
11.71 |
11.73 |
11.70 |
11.72 |
347.5K |
| 13:00 |
11.72 |
11.74 |
11.69 |
11.70 |
513.7K |
| 13:05 |
11.69 |
11.70 |
11.67 |
11.68 |
360.8K |
| 13:10 |
11.68 |
11.69 |
11.66 |
11.66 |
333.6K |
| 13:15 |
11.67 |
11.70 |
11.66 |
11.69 |
188.0K |
| 13:20 |
11.69 |
11.69 |
11.67 |
11.67 |
212.8K |
| 13:25 |
11.67 |
11.70 |
11.67 |
11.70 |
259.3K |
| 13:30 |
11.69 |
11.70 |
11.68 |
11.69 |
274.0K |
| 13:35 |
11.70 |
11.70 |
11.67 |
11.68 |
308.5K |
| 13:40 |
11.68 |
11.69 |
11.67 |
11.69 |
382.3K |
| 13:45 |
11.68 |
11.72 |
11.68 |
11.72 |
853.9K |
| 13:50 |
11.72 |
11.73 |
11.71 |
11.73 |
353.9K |
| 13:55 |
11.72 |
11.73 |
11.70 |
11.71 |
533.2K |
| 14:00 |
11.71 |
11.73 |
11.70 |
11.70 |
333.9K |
| 14:05 |
11.70 |
11.72 |
11.70 |
11.70 |
232.6K |
| 14:10 |
11.70 |
11.71 |
11.69 |
11.71 |
205.8K |
| 14:15 |
11.71 |
11.72 |
11.71 |
11.72 |
166.2K |
| 14:20 |
11.71 |
11.72 |
11.70 |
11.70 |
407.4K |
| 14:25 |
11.71 |
11.71 |
11.68 |
11.69 |
376.8K |
| 14:30 |
11.69 |
11.70 |
11.68 |
11.69 |
232.0K |
| 14:35 |
11.70 |
11.72 |
11.69 |
11.72 |
433.1K |
| 14:40 |
11.72 |
11.72 |
11.71 |
11.71 |
426.9K |
| 14:45 |
11.72 |
11.73 |
11.70 |
11.72 |
658.7K |
| 14:50 |
11.71 |
11.72 |
11.71 |
11.71 |
610.7K |
| 14:55 |
11.72 |
11.72 |
11.71 |
11.72 |
230.2K |
| 15:40 |
11.73 |
11.73 |
11.73 |
11.73 |
313.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
11.57 |
11.69 |
11.53 |
11.61 |
19.2M |
| 2025-09-29 |
11.44 |
11.60 |
11.25 |
11.53 |
22.0M |
| 2025-09-26 |
11.62 |
11.62 |
11.45 |
11.45 |
18.3M |
| 2025-09-25 |
11.72 |
11.85 |
11.60 |
11.63 |
19.6M |
| 2025-09-24 |
11.64 |
11.74 |
11.59 |
11.73 |
19.6M |
| 2025-09-23 |
11.84 |
11.84 |
11.44 |
11.67 |
30.3M |
| 2025-09-22 |
11.99 |
12.15 |
11.70 |
11.89 |
24.1M |
| 2025-09-19 |
12.13 |
12.20 |
11.92 |
11.92 |
31.6M |
| 2025-09-18 |
12.41 |
12.59 |
12.09 |
12.20 |
48.2M |
| 2025-09-17 |
12.37 |
12.41 |
12.20 |
12.37 |
24.7M |
| 2025-09-16 |
12.32 |
12.38 |
12.14 |
12.36 |
22.6M |
| 2025-09-15 |
12.51 |
12.54 |
12.31 |
12.32 |
23.7M |
| 2025-09-12 |
12.52 |
12.78 |
12.39 |
12.44 |
33.9M |
| 2025-09-11 |
12.18 |
12.47 |
11.91 |
12.46 |
37.2M |
| 2025-09-10 |
12.30 |
12.44 |
12.17 |
12.25 |
22.4M |
| 2025-09-09 |
12.50 |
12.54 |
12.21 |
12.29 |
27.1M |
| 2025-09-08 |
12.41 |
12.73 |
12.39 |
12.55 |
34.1M |
| 2025-09-05 |
12.15 |
12.46 |
11.98 |
12.41 |
34.5M |
| 2025-09-04 |
12.40 |
12.65 |
11.88 |
12.14 |
41.6M |
| 2025-09-03 |
12.68 |
12.79 |
12.31 |
12.37 |
31.6M |
| 2025-09-02 |
12.99 |
13.00 |
12.54 |
12.70 |
39.0M |
| 2025-09-01 |
12.68 |
13.02 |
12.65 |
12.97 |
45.7M |
| 2025-08-29 |
12.71 |
12.81 |
12.55 |
12.64 |
33.3M |
| 2025-08-28 |
12.83 |
12.94 |
12.24 |
12.75 |
62.7M |
| 2025-08-27 |
13.38 |
13.49 |
12.82 |
12.83 |
62.9M |
| 2025-08-26 |
13.40 |
13.55 |
13.30 |
13.34 |
55.0M |
| 2025-08-25 |
13.06 |
13.60 |
13.06 |
13.46 |
82.9M |
| 2025-08-22 |
13.26 |
13.26 |
13.00 |
13.13 |
48.0M |
| 2025-08-21 |
13.11 |
13.39 |
13.08 |
13.24 |
57.5M |
| 2025-08-20 |
13.00 |
13.30 |
12.91 |
13.12 |
48.3M |
| 2025-08-19 |
13.02 |
13.33 |
12.96 |
13.09 |
51.4M |
| 2025-08-18 |
13.06 |
13.33 |
12.93 |
13.10 |
65.9M |
| 2025-08-15 |
12.66 |
12.87 |
12.60 |
12.85 |
36.1M |
| 2025-08-14 |
13.09 |
13.10 |
12.65 |
12.68 |
45.2M |
| 2025-08-13 |
12.95 |
13.17 |
12.86 |
13.05 |
44.6M |
| 2025-08-12 |
13.16 |
13.23 |
12.91 |
12.93 |
37.5M |
| 2025-08-11 |
12.96 |
13.22 |
12.87 |
13.22 |
41.8M |
| 2025-08-08 |
13.09 |
13.18 |
12.82 |
13.02 |
40.3M |
| 2025-08-07 |
13.26 |
13.38 |
13.00 |
13.05 |
50.2M |
| 2025-08-06 |
13.51 |
13.68 |
13.12 |
13.23 |
81.5M |
| 2025-08-05 |
13.50 |
14.25 |
13.43 |
13.59 |
120.5M |
| 2025-08-04 |
12.75 |
13.24 |
12.52 |
13.09 |
78.7M |
| 2025-08-01 |
12.55 |
12.99 |
12.49 |
12.58 |
49.5M |
| 2025-07-31 |
12.78 |
12.94 |
12.50 |
12.56 |
59.2M |
| 2025-07-30 |
12.84 |
13.29 |
12.65 |
12.81 |
83.8M |
| 2025-07-29 |
12.68 |
13.08 |
12.39 |
12.98 |
107.2M |
| 2025-07-28 |
12.81 |
12.93 |
12.58 |
12.64 |
58.3M |
| 2025-07-25 |
13.48 |
13.54 |
12.77 |
12.86 |
114.9M |
| 2025-07-24 |
11.96 |
13.61 |
11.91 |
13.28 |
195.8M |
| 2025-07-23 |
11.48 |
11.80 |
11.43 |
11.58 |
65.8M |
| 2025-07-22 |
11.40 |
11.59 |
11.37 |
11.48 |
37.9M |
| 2025-07-21 |
11.38 |
11.45 |
11.31 |
11.42 |
27.1M |
| 2025-07-18 |
11.45 |
11.46 |
11.30 |
11.40 |
26.4M |
| 2025-07-17 |
11.33 |
11.47 |
11.23 |
11.45 |
35.5M |
| 2025-07-16 |
11.27 |
11.40 |
11.22 |
11.33 |
25.0M |
| 2025-07-15 |
11.41 |
11.45 |
11.13 |
11.30 |
32.7M |
| 2025-07-14 |
11.57 |
11.58 |
11.38 |
11.41 |
31.4M |
| 2025-07-11 |
11.46 |
11.61 |
11.33 |
11.57 |
53.1M |
| 2025-07-10 |
11.10 |
11.74 |
11.10 |
11.46 |
80.0M |
| 2025-07-09 |
11.13 |
11.32 |
11.04 |
11.10 |
33.7M |
| 2025-07-08 |
11.00 |
11.22 |
10.98 |
11.12 |
30.3M |
| 2025-07-07 |
11.07 |
11.14 |
10.95 |
10.99 |
24.4M |
| 2025-07-04 |
11.28 |
11.35 |
11.09 |
11.10 |
36.9M |
| 2025-07-03 |
11.24 |
11.44 |
11.22 |
11.28 |
37.0M |
| 2025-07-02 |
11.27 |
11.36 |
11.13 |
11.28 |
38.6M |
| 2025-07-01 |
11.08 |
11.39 |
11.02 |
11.34 |
72.1M |
| 2025-06-30 |
10.97 |
11.02 |
10.88 |
11.00 |
26.7M |
| 2025-06-27 |
10.93 |
11.09 |
10.91 |
10.93 |
31.4M |
| 2025-06-26 |
11.16 |
11.23 |
10.92 |
10.93 |
43.5M |
| 2025-06-25 |
11.07 |
11.29 |
10.93 |
11.19 |
52.5M |
| 2025-06-24 |
11.07 |
11.10 |
10.97 |
11.04 |
44.9M |
| 2025-06-23 |
10.97 |
11.18 |
10.86 |
11.02 |
55.9M |
| 2025-06-20 |
10.48 |
11.31 |
10.46 |
11.08 |
105.8M |
| 2025-06-19 |
10.73 |
10.80 |
10.40 |
10.44 |
36.5M |
| 2025-06-18 |
10.94 |
10.98 |
10.57 |
10.76 |
57.0M |
| 2025-06-17 |
10.20 |
11.54 |
10.14 |
10.88 |
108.6M |
| 2025-06-16 |
10.10 |
10.18 |
10.05 |
10.15 |
22.3M |
| 2025-06-13 |
10.48 |
10.55 |
10.08 |
10.20 |
55.4M |
| 2025-06-12 |
10.56 |
10.58 |
10.43 |
10.51 |
28.8M |
| 2025-06-11 |
10.68 |
10.75 |
10.57 |
10.58 |
25.0M |
| 2025-06-10 |
10.80 |
10.86 |
10.57 |
10.66 |
35.8M |
| 2025-06-09 |
10.38 |
11.08 |
10.37 |
10.79 |
58.2M |
| 2025-06-06 |
10.51 |
10.61 |
10.35 |
10.37 |
28.3M |
| 2025-06-05 |
10.73 |
10.94 |
10.47 |
10.59 |
38.8M |
| 2025-06-04 |
10.54 |
10.59 |
10.42 |
10.52 |
23.7M |
| 2025-06-03 |
10.27 |
10.51 |
10.25 |
10.50 |
26.6M |
| 2025-05-30 |
10.40 |
10.47 |
10.30 |
10.33 |
23.2M |
| 2025-05-29 |
10.05 |
10.44 |
10.01 |
10.43 |
36.1M |
| 2025-05-28 |
10.20 |
10.23 |
10.04 |
10.07 |
16.2M |
| 2025-05-27 |
10.12 |
10.23 |
10.04 |
10.21 |
16.5M |
| 2025-05-26 |
10.26 |
10.28 |
10.05 |
10.12 |
21.4M |
| 2025-05-23 |
10.13 |
10.36 |
10.13 |
10.20 |
25.2M |
| 2025-05-22 |
10.34 |
10.36 |
10.16 |
10.17 |
20.1M |
| 2025-05-21 |
10.40 |
10.59 |
10.36 |
10.40 |
25.2M |
| 2025-05-20 |
10.29 |
10.62 |
10.28 |
10.44 |
35.4M |
| 2025-05-19 |
10.40 |
10.43 |
10.21 |
10.27 |
18.2M |
| 2025-05-16 |
10.21 |
10.45 |
10.17 |
10.38 |
24.7M |
| 2025-05-15 |
10.23 |
10.35 |
10.16 |
10.24 |
18.6M |
| 2025-05-14 |
10.21 |
10.33 |
10.11 |
10.25 |
17.9M |
| 2025-05-13 |
10.26 |
10.34 |
10.18 |
10.25 |
19.7M |
| 2025-05-12 |
10.19 |
10.21 |
10.11 |
10.19 |
14.3M |
| 2025-05-09 |
10.30 |
10.32 |
10.11 |
10.13 |
17.1M |
| 2025-05-08 |
10.20 |
10.34 |
10.17 |
10.34 |
18.1M |
| 2025-05-07 |
10.38 |
10.44 |
10.14 |
10.23 |
18.9M |
| 2025-05-06 |
10.07 |
10.29 |
10.04 |
10.27 |
20.1M |
| 2025-04-30 |
9.92 |
10.06 |
9.89 |
10.00 |
15.3M |
| 2025-04-29 |
9.94 |
10.03 |
9.85 |
9.89 |
17.6M |
| 2025-04-28 |
10.10 |
10.10 |
9.94 |
9.99 |
16.0M |
| 2025-04-25 |
10.18 |
10.26 |
10.07 |
10.14 |
18.3M |
| 2025-04-24 |
10.25 |
10.31 |
10.11 |
10.15 |
17.0M |
| 2025-04-23 |
10.30 |
10.38 |
10.17 |
10.23 |
18.7M |
| 2025-04-22 |
10.31 |
10.39 |
10.18 |
10.24 |
20.1M |
| 2025-04-21 |
10.38 |
10.43 |
10.25 |
10.39 |
15.7M |
| 2025-04-18 |
10.36 |
10.46 |
10.29 |
10.38 |
11.9M |
| 2025-04-17 |
10.37 |
10.51 |
10.34 |
10.38 |
14.6M |
| 2025-04-16 |
10.56 |
10.58 |
10.28 |
10.43 |
18.0M |
| 2025-04-15 |
10.73 |
10.79 |
10.56 |
10.62 |
18.5M |
| 2025-04-14 |
10.90 |
10.93 |
10.74 |
10.79 |
22.2M |
| 2025-04-11 |
10.89 |
11.03 |
10.65 |
10.80 |
27.2M |
| 2025-04-10 |
10.72 |
11.17 |
10.69 |
10.98 |
36.9M |
| 2025-04-09 |
10.28 |
10.69 |
9.96 |
10.60 |
34.4M |
| 2025-04-08 |
10.20 |
10.59 |
10.19 |
10.47 |
37.8M |
| 2025-04-07 |
11.10 |
11.35 |
9.70 |
10.00 |
61.7M |
| 2025-04-03 |
11.45 |
11.80 |
11.41 |
11.59 |
22.4M |
| 2025-04-02 |
11.60 |
11.70 |
11.50 |
11.54 |
20.7M |
| 2025-04-01 |
11.15 |
12.00 |
11.13 |
11.68 |
48.8M |
| 2025-03-31 |
11.39 |
11.45 |
11.03 |
11.16 |
24.3M |
| 2025-03-28 |
11.53 |
11.75 |
11.45 |
11.45 |
21.6M |
| 2025-03-27 |
11.43 |
11.64 |
11.24 |
11.56 |
21.9M |
| 2025-03-26 |
11.47 |
11.57 |
11.41 |
11.46 |
16.2M |
| 2025-03-25 |
11.45 |
11.52 |
11.36 |
11.50 |
15.6M |
| 2025-03-24 |
11.56 |
11.90 |
11.35 |
11.46 |
24.2M |
| 2025-03-21 |
11.64 |
11.79 |
11.47 |
11.52 |
23.2M |
| 2025-03-20 |
11.92 |
11.94 |
11.66 |
11.68 |
23.3M |
| 2025-03-19 |
11.94 |
12.06 |
11.89 |
11.95 |
19.4M |
| 2025-03-18 |
12.04 |
12.20 |
11.93 |
11.99 |
27.2M |
| 2025-03-17 |
11.88 |
12.15 |
11.77 |
11.98 |
29.4M |
| 2025-03-14 |
11.44 |
11.87 |
11.40 |
11.87 |
33.1M |
| 2025-03-13 |
11.59 |
11.64 |
11.37 |
11.44 |
21.1M |
| 2025-03-12 |
11.75 |
11.80 |
11.56 |
11.59 |
22.1M |
| 2025-03-11 |
11.62 |
11.75 |
11.53 |
11.75 |
21.7M |
| 2025-03-10 |
11.87 |
12.00 |
11.67 |
11.75 |
20.6M |
| 2025-03-07 |
12.09 |
12.10 |
11.77 |
11.83 |
25.4M |
| 2025-03-06 |
11.80 |
12.22 |
11.77 |
12.13 |
36.1M |
| 2025-03-05 |
11.88 |
11.89 |
11.62 |
11.73 |
19.1M |
| 2025-03-04 |
11.78 |
11.94 |
11.67 |
11.89 |
16.5M |
| 2025-03-03 |
11.67 |
12.04 |
11.67 |
11.82 |
30.1M |
| 2025-02-28 |
12.14 |
12.24 |
11.66 |
11.67 |
32.5M |
| 2025-02-27 |
12.20 |
12.28 |
12.00 |
12.18 |
24.7M |
| 2025-02-26 |
12.05 |
12.28 |
11.94 |
12.27 |
30.9M |
| 2025-02-25 |
12.03 |
12.12 |
11.93 |
12.01 |
21.6M |
| 2025-02-24 |
12.33 |
12.36 |
12.04 |
12.10 |
29.7M |
| 2025-02-21 |
12.12 |
12.47 |
12.04 |
12.32 |
31.9M |
| 2025-02-20 |
12.06 |
12.34 |
11.97 |
12.12 |
26.2M |
| 2025-02-19 |
11.93 |
12.10 |
11.77 |
12.03 |
19.7M |
| 2025-02-18 |
12.23 |
12.32 |
11.90 |
11.93 |
24.2M |
| 2025-02-17 |
12.23 |
12.52 |
12.16 |
12.27 |
33.3M |
| 2025-02-14 |
11.88 |
12.28 |
11.85 |
12.19 |
35.4M |
| 2025-02-13 |
11.95 |
12.11 |
11.87 |
11.89 |
21.3M |
| 2025-02-12 |
11.90 |
12.04 |
11.81 |
12.01 |
20.4M |
| 2025-02-11 |
12.23 |
12.24 |
11.90 |
11.95 |
23.5M |
| 2025-02-10 |
12.03 |
12.29 |
11.91 |
12.25 |
33.8M |
| 2025-02-07 |
11.55 |
12.10 |
11.53 |
12.01 |
38.5M |
| 2025-02-06 |
11.31 |
11.58 |
11.16 |
11.58 |
23.0M |
| 2025-02-05 |
11.29 |
11.40 |
11.22 |
11.36 |
17.4M |
| 2025-01-27 |
11.39 |
11.52 |
11.16 |
11.16 |
14.9M |
| 2025-01-24 |
11.34 |
11.46 |
11.25 |
11.34 |
15.6M |
| 2025-01-23 |
11.43 |
11.72 |
11.29 |
11.30 |
20.6M |
| 2025-01-22 |
11.36 |
11.39 |
11.16 |
11.32 |
14.5M |
| 2025-01-21 |
11.55 |
11.64 |
11.32 |
11.44 |
15.1M |
| 2025-01-20 |
11.59 |
11.70 |
11.47 |
11.50 |
14.6M |
| 2025-01-17 |
11.43 |
11.57 |
11.34 |
11.51 |
14.6M |
| 2025-01-16 |
11.56 |
11.80 |
11.38 |
11.47 |
18.6M |
| 2025-01-15 |
11.61 |
11.65 |
11.42 |
11.53 |
18.2M |
| 2025-01-14 |
11.17 |
11.65 |
11.11 |
11.63 |
27.0M |
| 2025-01-13 |
10.90 |
11.19 |
10.83 |
11.15 |
18.6M |
| 2025-01-10 |
11.31 |
11.40 |
10.94 |
10.94 |
21.6M |
| 2025-01-09 |
11.34 |
11.48 |
11.26 |
11.31 |
16.9M |
| 2025-01-08 |
11.58 |
11.63 |
11.21 |
11.44 |
23.0M |
| 2025-01-07 |
11.69 |
11.69 |
11.37 |
11.58 |
21.4M |
| 2025-01-06 |
11.49 |
11.92 |
11.48 |
11.70 |
29.2M |
| 2025-01-03 |
11.75 |
11.85 |
11.40 |
11.44 |
24.0M |
| 2025-01-02 |
12.08 |
12.14 |
11.58 |
11.68 |
23.3M |