| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.47 |
11.48 |
11.40 |
11.43 |
3,855.3K |
| 09:35 |
11.43 |
11.45 |
11.34 |
11.35 |
3,547.8K |
| 09:40 |
11.35 |
11.37 |
11.32 |
11.32 |
4,157.9K |
| 09:45 |
11.33 |
11.36 |
11.28 |
11.34 |
5,161.6K |
| 09:50 |
11.33 |
11.35 |
11.27 |
11.28 |
3,316.9K |
| 09:55 |
11.28 |
11.29 |
11.24 |
11.25 |
3,532.3K |
| 10:00 |
11.24 |
11.25 |
11.16 |
11.21 |
4,425.2K |
| 10:05 |
11.20 |
11.21 |
11.14 |
11.15 |
4,812.0K |
| 10:10 |
11.15 |
11.16 |
11.09 |
11.14 |
4,191.7K |
| 10:15 |
11.15 |
11.16 |
11.10 |
11.10 |
2,304.1K |
| 10:20 |
11.11 |
11.13 |
11.08 |
11.08 |
2,799.8K |
| 10:25 |
11.07 |
11.08 |
11.04 |
11.04 |
3,289.8K |
| 10:30 |
11.04 |
11.06 |
10.99 |
11.05 |
4,192.5K |
| 10:35 |
11.06 |
11.10 |
11.04 |
11.07 |
2,585.9K |
| 10:40 |
11.08 |
11.13 |
11.04 |
11.12 |
1,641.9K |
| 10:45 |
11.12 |
11.17 |
11.12 |
11.14 |
1,593.1K |
| 10:50 |
11.14 |
11.15 |
11.10 |
11.13 |
1,241.4K |
| 10:55 |
11.12 |
11.13 |
11.09 |
11.12 |
1,091.9K |
| 11:00 |
11.12 |
11.12 |
11.08 |
11.08 |
667.3K |
| 11:05 |
11.08 |
11.11 |
11.05 |
11.07 |
1,072.5K |
| 11:10 |
11.07 |
11.11 |
11.05 |
11.06 |
794.4K |
| 11:15 |
11.06 |
11.09 |
11.05 |
11.09 |
639.2K |
| 11:20 |
11.08 |
11.10 |
11.02 |
11.03 |
1,075.9K |
| 11:25 |
11.02 |
11.03 |
11.00 |
11.01 |
1,249.8K |
| 11:30 |
11.01 |
11.01 |
11.01 |
11.01 |
15.6K |
| 13:00 |
11.01 |
11.03 |
10.99 |
11.00 |
2,587.6K |
| 13:05 |
11.00 |
11.00 |
10.96 |
10.99 |
2,116.0K |
| 13:10 |
10.99 |
11.04 |
10.97 |
11.02 |
1,402.5K |
| 13:15 |
11.03 |
11.04 |
11.01 |
11.02 |
1,107.7K |
| 13:20 |
11.01 |
11.03 |
10.99 |
11.01 |
1,479.7K |
| 13:25 |
11.02 |
11.07 |
11.02 |
11.05 |
1,209.4K |
| 13:30 |
11.06 |
11.07 |
11.03 |
11.04 |
900.8K |
| 13:35 |
11.03 |
11.05 |
11.01 |
11.01 |
723.3K |
| 13:40 |
11.01 |
11.02 |
10.99 |
10.99 |
956.1K |
| 13:45 |
11.00 |
11.01 |
10.99 |
10.99 |
1,129.5K |
| 13:50 |
10.99 |
11.02 |
10.99 |
11.02 |
620.4K |
| 13:55 |
11.01 |
11.03 |
11.00 |
11.02 |
588.1K |
| 14:00 |
11.02 |
11.03 |
10.98 |
10.99 |
1,364.2K |
| 14:05 |
10.98 |
10.99 |
10.96 |
10.97 |
1,165.6K |
| 14:10 |
10.97 |
10.97 |
10.92 |
10.95 |
1,882.2K |
| 14:15 |
10.95 |
11.02 |
10.95 |
11.00 |
1,036.2K |
| 14:20 |
11.01 |
11.06 |
11.01 |
11.06 |
1,302.2K |
| 14:25 |
11.05 |
11.11 |
11.05 |
11.10 |
1,461.8K |
| 14:30 |
11.11 |
11.13 |
11.09 |
11.12 |
1,855.7K |
| 14:35 |
11.11 |
11.13 |
11.10 |
11.11 |
1,202.2K |
| 14:40 |
11.11 |
11.16 |
11.11 |
11.15 |
1,493.5K |
| 14:45 |
11.16 |
11.22 |
11.14 |
11.22 |
2,255.9K |
| 14:50 |
11.21 |
11.23 |
11.20 |
11.20 |
2,114.8K |
| 14:55 |
11.21 |
11.23 |
11.20 |
11.20 |
1,353.1K |
| 15:40 |
11.23 |
11.23 |
11.23 |
11.23 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.67 |
11.67 |
11.28 |
11.30 |
96.6M |
| 2025-09-25 |
11.58 |
11.90 |
11.50 |
11.76 |
140.7M |
| 2025-09-24 |
11.12 |
11.59 |
11.08 |
11.58 |
101.7M |
| 2025-09-23 |
11.48 |
11.50 |
10.92 |
11.23 |
97.9M |
| 2025-09-22 |
11.28 |
11.53 |
11.25 |
11.46 |
71.0M |
| 2025-09-19 |
11.42 |
11.62 |
11.32 |
11.37 |
84.0M |
| 2025-09-18 |
11.46 |
11.83 |
11.27 |
11.38 |
132.2M |
| 2025-09-17 |
11.40 |
11.55 |
11.31 |
11.48 |
73.8M |
| 2025-09-16 |
11.31 |
11.52 |
11.28 |
11.45 |
66.7M |
| 2025-09-15 |
11.31 |
11.47 |
11.20 |
11.30 |
64.7M |
| 2025-09-12 |
11.45 |
11.62 |
11.35 |
11.39 |
97.9M |
| 2025-09-11 |
11.04 |
11.39 |
10.94 |
11.39 |
101.0M |
| 2025-09-10 |
11.03 |
11.15 |
10.96 |
11.01 |
57.0M |
| 2025-09-09 |
11.18 |
11.18 |
10.90 |
10.92 |
63.1M |
| 2025-09-08 |
11.12 |
11.22 |
11.05 |
11.19 |
70.5M |
| 2025-09-05 |
10.87 |
11.24 |
10.73 |
11.19 |
89.2M |
| 2025-09-04 |
11.16 |
11.31 |
10.67 |
10.83 |
111.2M |
| 2025-09-03 |
11.39 |
11.51 |
11.08 |
11.11 |
99.7M |
| 2025-09-02 |
12.03 |
12.04 |
11.28 |
11.39 |
160.0M |
| 2025-09-01 |
12.22 |
12.53 |
12.00 |
12.06 |
122.6M |
| 2025-08-29 |
12.33 |
12.36 |
12.03 |
12.16 |
113.2M |
| 2025-08-28 |
12.20 |
12.42 |
11.86 |
12.37 |
176.0M |
| 2025-08-27 |
12.49 |
12.80 |
12.18 |
12.19 |
218.0M |
| 2025-08-26 |
12.42 |
12.59 |
12.32 |
12.35 |
116.6M |
| 2025-08-25 |
12.81 |
12.82 |
12.31 |
12.47 |
203.8M |
| 2025-08-22 |
12.04 |
12.58 |
12.00 |
12.57 |
201.8M |
| 2025-08-21 |
12.30 |
12.34 |
11.93 |
12.04 |
116.7M |
| 2025-08-20 |
12.13 |
12.25 |
11.87 |
12.24 |
152.9M |
| 2025-08-19 |
12.36 |
12.64 |
12.20 |
12.26 |
170.2M |
| 2025-08-18 |
12.40 |
12.77 |
12.31 |
12.42 |
276.8M |
| 2025-08-15 |
11.58 |
12.20 |
11.58 |
12.20 |
216.6M |
| 2025-08-14 |
11.84 |
11.85 |
11.49 |
11.54 |
129.3M |
| 2025-08-13 |
11.56 |
11.90 |
11.48 |
11.84 |
184.5M |
| 2025-08-12 |
11.26 |
11.55 |
11.15 |
11.48 |
119.4M |
| 2025-08-11 |
10.95 |
11.34 |
10.94 |
11.25 |
91.6M |
| 2025-08-08 |
11.13 |
11.13 |
10.92 |
10.94 |
84.2M |
| 2025-08-07 |
11.29 |
11.37 |
11.14 |
11.17 |
81.9M |
| 2025-08-06 |
11.08 |
11.32 |
11.00 |
11.32 |
105.6M |
| 2025-08-05 |
11.07 |
11.17 |
10.95 |
11.09 |
85.9M |
| 2025-08-04 |
10.96 |
11.08 |
10.92 |
11.08 |
77.9M |
| 2025-08-01 |
11.27 |
11.34 |
10.83 |
11.09 |
130.9M |
| 2025-07-31 |
10.71 |
11.19 |
10.68 |
10.93 |
164.1M |
| 2025-07-30 |
10.89 |
10.89 |
10.61 |
10.71 |
62.9M |
| 2025-07-29 |
10.88 |
10.93 |
10.71 |
10.93 |
68.4M |
| 2025-07-28 |
11.00 |
11.02 |
10.78 |
10.93 |
78.9M |
| 2025-07-25 |
10.90 |
11.06 |
10.78 |
10.99 |
101.1M |
| 2025-07-24 |
10.62 |
10.82 |
10.61 |
10.82 |
61.1M |
| 2025-07-23 |
10.56 |
10.82 |
10.54 |
10.68 |
73.6M |
| 2025-07-22 |
10.68 |
10.69 |
10.55 |
10.60 |
54.6M |
| 2025-07-21 |
10.72 |
10.79 |
10.63 |
10.70 |
61.6M |
| 2025-07-18 |
10.78 |
10.89 |
10.71 |
10.77 |
64.9M |
| 2025-07-17 |
10.61 |
10.75 |
10.53 |
10.75 |
61.9M |
| 2025-07-16 |
10.70 |
10.85 |
10.56 |
10.62 |
82.3M |
| 2025-07-15 |
10.30 |
10.62 |
10.28 |
10.62 |
99.0M |
| 2025-07-14 |
10.29 |
10.38 |
10.25 |
10.31 |
52.1M |
| 2025-07-11 |
10.36 |
10.39 |
10.02 |
10.28 |
120.9M |
| 2025-07-10 |
10.55 |
10.62 |
10.45 |
10.55 |
38.2M |
| 2025-07-09 |
10.64 |
10.66 |
10.53 |
10.55 |
38.9M |
| 2025-07-08 |
10.35 |
10.65 |
10.31 |
10.64 |
57.2M |
| 2025-07-07 |
10.46 |
10.52 |
10.33 |
10.38 |
48.5M |
| 2025-07-04 |
10.48 |
10.70 |
10.43 |
10.53 |
68.6M |
| 2025-07-03 |
10.40 |
10.53 |
10.38 |
10.49 |
36.5M |
| 2025-07-02 |
10.49 |
10.52 |
10.29 |
10.39 |
48.0M |
| 2025-07-01 |
10.67 |
10.70 |
10.46 |
10.55 |
51.9M |
| 2025-06-30 |
10.55 |
10.78 |
10.53 |
10.72 |
61.4M |
| 2025-06-27 |
10.53 |
10.70 |
10.38 |
10.54 |
60.4M |
| 2025-06-26 |
10.47 |
10.70 |
10.41 |
10.53 |
74.2M |
| 2025-06-25 |
10.42 |
10.75 |
10.38 |
10.66 |
80.8M |
| 2025-06-24 |
10.12 |
10.43 |
10.05 |
10.41 |
70.9M |
| 2025-06-23 |
9.81 |
10.07 |
9.80 |
10.03 |
42.0M |
| 2025-06-20 |
9.99 |
10.08 |
9.87 |
9.89 |
38.6M |
| 2025-06-19 |
10.17 |
10.27 |
9.98 |
10.00 |
43.1M |
| 2025-06-18 |
10.20 |
10.27 |
10.12 |
10.20 |
34.0M |
| 2025-06-17 |
10.30 |
10.33 |
10.17 |
10.21 |
34.1M |
| 2025-06-16 |
10.20 |
10.35 |
10.17 |
10.28 |
39.2M |
| 2025-06-13 |
10.41 |
10.45 |
10.20 |
10.24 |
54.1M |
| 2025-06-12 |
10.44 |
10.60 |
10.36 |
10.48 |
36.8M |
| 2025-06-11 |
10.46 |
10.56 |
10.40 |
10.49 |
41.5M |
| 2025-06-10 |
10.78 |
10.83 |
10.31 |
10.46 |
64.7M |
| 2025-06-09 |
10.85 |
10.88 |
10.71 |
10.76 |
50.0M |
| 2025-06-06 |
10.74 |
10.90 |
10.66 |
10.78 |
52.3M |
| 2025-06-05 |
10.51 |
10.82 |
10.46 |
10.75 |
63.1M |
| 2025-06-04 |
10.40 |
10.56 |
10.32 |
10.47 |
35.3M |
| 2025-06-03 |
10.35 |
10.54 |
10.30 |
10.36 |
34.7M |
| 2025-05-30 |
10.60 |
10.63 |
10.40 |
10.42 |
37.9M |
| 2025-05-29 |
10.46 |
10.70 |
10.41 |
10.63 |
42.8M |
| 2025-05-28 |
10.56 |
10.64 |
10.38 |
10.43 |
31.4M |
| 2025-05-27 |
10.61 |
10.63 |
10.49 |
10.53 |
29.5M |
| 2025-05-26 |
10.45 |
10.62 |
10.44 |
10.62 |
43.3M |
| 2025-05-23 |
10.76 |
10.76 |
10.40 |
10.41 |
84.9M |
| 2025-05-22 |
11.21 |
11.32 |
11.13 |
11.17 |
39.6M |
| 2025-05-21 |
11.41 |
11.45 |
11.22 |
11.25 |
39.8M |
| 2025-05-20 |
11.29 |
11.39 |
11.18 |
11.37 |
41.3M |
| 2025-05-19 |
11.26 |
11.39 |
11.12 |
11.33 |
41.5M |
| 2025-05-16 |
11.27 |
11.39 |
11.20 |
11.26 |
38.8M |
| 2025-05-15 |
11.65 |
11.70 |
11.28 |
11.30 |
55.5M |
| 2025-05-14 |
11.61 |
11.80 |
11.54 |
11.70 |
60.6M |
| 2025-05-13 |
11.88 |
11.89 |
11.60 |
11.63 |
55.7M |
| 2025-05-12 |
11.76 |
11.80 |
11.64 |
11.73 |
52.0M |
| 2025-05-09 |
11.88 |
11.88 |
11.51 |
11.63 |
72.6M |
| 2025-05-08 |
11.87 |
11.99 |
11.84 |
11.91 |
60.2M |
| 2025-05-07 |
12.17 |
12.23 |
11.81 |
11.93 |
98.0M |
| 2025-05-06 |
11.80 |
12.08 |
11.72 |
11.98 |
104.1M |
| 2025-04-30 |
11.42 |
11.75 |
11.28 |
11.65 |
100.6M |
| 2025-04-29 |
11.05 |
11.35 |
10.97 |
11.28 |
76.0M |
| 2025-04-28 |
11.15 |
11.28 |
11.10 |
11.11 |
60.7M |
| 2025-04-25 |
11.10 |
11.33 |
11.08 |
11.14 |
76.1M |
| 2025-04-24 |
11.16 |
11.19 |
10.93 |
10.97 |
68.5M |
| 2025-04-23 |
11.13 |
11.29 |
11.06 |
11.17 |
84.3M |
| 2025-04-22 |
11.11 |
11.17 |
10.99 |
11.03 |
66.1M |
| 2025-04-21 |
10.79 |
11.24 |
10.70 |
11.22 |
91.3M |
| 2025-04-18 |
10.66 |
10.87 |
10.62 |
10.78 |
55.7M |
| 2025-04-17 |
10.71 |
10.95 |
10.68 |
10.68 |
75.6M |
| 2025-04-16 |
10.71 |
10.99 |
10.65 |
10.80 |
108.1M |
| 2025-04-15 |
10.80 |
10.94 |
10.63 |
10.75 |
80.6M |
| 2025-04-14 |
10.70 |
10.86 |
10.57 |
10.64 |
77.9M |
| 2025-04-11 |
10.27 |
10.68 |
10.24 |
10.50 |
82.8M |
| 2025-04-10 |
10.58 |
10.92 |
10.38 |
10.40 |
128.4M |
| 2025-04-09 |
9.63 |
10.32 |
9.05 |
10.23 |
148.0M |
| 2025-04-08 |
9.66 |
10.07 |
9.56 |
9.82 |
145.4M |
| 2025-04-07 |
10.72 |
11.14 |
9.46 |
9.46 |
169.3M |
| 2025-04-03 |
11.94 |
12.12 |
11.68 |
11.83 |
62.9M |
| 2025-04-02 |
11.90 |
12.10 |
11.83 |
12.07 |
59.0M |
| 2025-04-01 |
12.05 |
12.14 |
11.90 |
11.91 |
60.2M |
| 2025-03-31 |
11.69 |
12.07 |
11.49 |
12.03 |
90.0M |
| 2025-03-28 |
11.95 |
12.18 |
11.89 |
11.89 |
60.7M |
| 2025-03-27 |
12.03 |
12.21 |
11.95 |
11.99 |
70.6M |
| 2025-03-26 |
11.95 |
12.14 |
11.93 |
12.00 |
58.7M |
| 2025-03-25 |
12.40 |
12.46 |
11.88 |
11.95 |
93.1M |
| 2025-03-24 |
12.42 |
12.52 |
12.10 |
12.48 |
111.7M |
| 2025-03-21 |
12.81 |
12.86 |
12.36 |
12.37 |
123.4M |
| 2025-03-20 |
13.12 |
13.33 |
12.93 |
12.94 |
99.6M |
| 2025-03-19 |
13.39 |
13.88 |
13.10 |
13.22 |
120.5M |
| 2025-03-18 |
13.42 |
13.98 |
13.31 |
13.49 |
166.7M |
| 2025-03-17 |
13.43 |
13.50 |
13.14 |
13.33 |
90.0M |
| 2025-03-14 |
13.04 |
13.57 |
12.88 |
13.43 |
128.4M |
| 2025-03-13 |
13.53 |
13.64 |
13.01 |
13.14 |
143.0M |
| 2025-03-12 |
13.41 |
14.00 |
13.27 |
13.68 |
207.3M |
| 2025-03-11 |
12.80 |
13.30 |
12.71 |
13.24 |
108.8M |
| 2025-03-10 |
13.58 |
13.58 |
12.97 |
13.04 |
162.2M |
| 2025-03-07 |
13.55 |
14.30 |
13.40 |
13.77 |
222.5M |
| 2025-03-06 |
13.47 |
13.92 |
13.35 |
13.68 |
217.4M |
| 2025-03-05 |
13.00 |
13.27 |
12.78 |
13.19 |
142.0M |
| 2025-03-04 |
12.68 |
13.19 |
12.63 |
12.95 |
107.2M |
| 2025-03-03 |
12.87 |
13.30 |
12.47 |
12.92 |
141.0M |
| 2025-02-28 |
13.50 |
13.91 |
12.76 |
12.86 |
187.2M |
| 2025-02-27 |
14.17 |
14.20 |
13.28 |
13.56 |
220.3M |
| 2025-02-26 |
14.15 |
14.26 |
13.69 |
14.17 |
201.2M |
| 2025-02-25 |
14.02 |
14.53 |
13.88 |
14.12 |
233.2M |
| 2025-02-24 |
15.03 |
15.14 |
14.43 |
14.70 |
337.9M |
| 2025-02-21 |
13.66 |
15.92 |
13.52 |
15.60 |
477.2M |
| 2025-02-20 |
13.20 |
13.63 |
12.96 |
13.41 |
226.5M |
| 2025-02-19 |
13.26 |
13.49 |
13.18 |
13.35 |
184.8M |
| 2025-02-18 |
13.66 |
14.01 |
13.07 |
13.17 |
275.7M |
| 2025-02-17 |
14.38 |
15.09 |
13.79 |
13.98 |
353.5M |
| 2025-02-14 |
13.36 |
14.35 |
13.08 |
13.87 |
339.8M |
| 2025-02-13 |
13.79 |
13.90 |
13.05 |
13.32 |
330.9M |
| 2025-02-12 |
13.56 |
14.38 |
13.47 |
13.94 |
346.3M |
| 2025-02-11 |
13.47 |
14.39 |
13.40 |
13.74 |
408.7M |
| 2025-02-10 |
13.80 |
14.06 |
13.20 |
13.48 |
428.6M |
| 2025-02-07 |
13.00 |
14.47 |
12.78 |
13.34 |
530.7M |
| 2025-02-06 |
11.88 |
13.58 |
11.85 |
13.05 |
493.0M |
| 2025-02-05 |
10.95 |
12.33 |
10.72 |
12.20 |
449.4M |
| 2025-01-27 |
11.30 |
11.37 |
10.39 |
10.41 |
273.5M |
| 2025-01-24 |
10.07 |
11.88 |
10.07 |
11.37 |
392.3M |
| 2025-01-23 |
9.92 |
10.58 |
9.80 |
10.12 |
254.1M |
| 2025-01-22 |
9.41 |
9.84 |
9.37 |
9.73 |
162.8M |
| 2025-01-21 |
9.50 |
9.60 |
9.32 |
9.49 |
85.0M |
| 2025-01-20 |
9.55 |
9.68 |
9.38 |
9.46 |
107.9M |
| 2025-01-17 |
9.35 |
9.68 |
9.29 |
9.47 |
128.6M |
| 2025-01-16 |
9.55 |
9.71 |
9.27 |
9.33 |
112.0M |
| 2025-01-15 |
9.48 |
9.66 |
9.39 |
9.43 |
91.7M |
| 2025-01-14 |
8.95 |
9.51 |
8.81 |
9.49 |
147.8M |
| 2025-01-13 |
8.67 |
9.04 |
8.62 |
8.85 |
86.7M |
| 2025-01-10 |
9.25 |
9.30 |
8.71 |
8.72 |
114.1M |
| 2025-01-09 |
9.22 |
9.53 |
9.19 |
9.22 |
112.7M |
| 2025-01-08 |
9.22 |
9.57 |
8.82 |
9.32 |
158.5M |
| 2025-01-07 |
9.05 |
9.39 |
9.04 |
9.35 |
133.5M |
| 2025-01-06 |
8.95 |
9.14 |
8.76 |
8.90 |
95.3M |
| 2025-01-03 |
9.77 |
9.82 |
9.00 |
9.04 |
176.3M |
| 2025-01-02 |
10.50 |
10.50 |
9.65 |
9.83 |
214.5M |