| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.86 |
11.97 |
11.80 |
11.97 |
6,286.7K |
| 09:35 |
11.93 |
12.00 |
11.91 |
11.93 |
3,865.0K |
| 09:40 |
11.93 |
11.96 |
11.88 |
11.89 |
2,467.4K |
| 09:45 |
11.88 |
11.88 |
11.81 |
11.81 |
3,904.0K |
| 09:50 |
11.80 |
11.80 |
11.64 |
11.66 |
6,160.1K |
| 09:55 |
11.66 |
11.71 |
11.62 |
11.70 |
3,884.2K |
| 10:00 |
11.69 |
11.71 |
11.65 |
11.68 |
2,625.4K |
| 10:05 |
11.67 |
11.68 |
11.62 |
11.68 |
2,021.8K |
| 10:10 |
11.68 |
11.68 |
11.61 |
11.63 |
3,228.1K |
| 10:15 |
11.63 |
11.64 |
11.57 |
11.59 |
3,546.0K |
| 10:20 |
11.59 |
11.62 |
11.56 |
11.61 |
2,266.0K |
| 10:25 |
11.62 |
11.65 |
11.59 |
11.60 |
1,460.7K |
| 10:30 |
11.61 |
11.66 |
11.58 |
11.64 |
1,055.8K |
| 10:35 |
11.65 |
11.65 |
11.58 |
11.61 |
1,143.9K |
| 10:40 |
11.61 |
11.64 |
11.60 |
11.63 |
772.8K |
| 10:45 |
11.62 |
11.68 |
11.62 |
11.68 |
838.6K |
| 10:50 |
11.67 |
11.70 |
11.65 |
11.67 |
1,367.1K |
| 10:55 |
11.66 |
11.69 |
11.65 |
11.68 |
740.0K |
| 11:00 |
11.68 |
11.72 |
11.67 |
11.72 |
1,032.3K |
| 11:05 |
11.71 |
11.71 |
11.66 |
11.68 |
687.9K |
| 11:10 |
11.69 |
11.69 |
11.66 |
11.67 |
492.7K |
| 11:15 |
11.68 |
11.69 |
11.64 |
11.64 |
590.0K |
| 11:20 |
11.65 |
11.66 |
11.61 |
11.62 |
733.6K |
| 11:25 |
11.62 |
11.62 |
11.59 |
11.60 |
925.5K |
| 13:00 |
11.61 |
11.61 |
11.59 |
11.59 |
1,147.1K |
| 13:05 |
11.59 |
11.60 |
11.58 |
11.60 |
669.3K |
| 13:10 |
11.59 |
11.61 |
11.58 |
11.60 |
826.0K |
| 13:15 |
11.59 |
11.64 |
11.59 |
11.61 |
529.4K |
| 13:20 |
11.62 |
11.64 |
11.61 |
11.61 |
601.5K |
| 13:25 |
11.61 |
11.62 |
11.60 |
11.60 |
825.7K |
| 13:30 |
11.60 |
11.61 |
11.58 |
11.58 |
905.4K |
| 13:35 |
11.59 |
11.59 |
11.56 |
11.58 |
1,125.8K |
| 13:40 |
11.57 |
11.57 |
11.53 |
11.55 |
2,048.0K |
| 13:45 |
11.56 |
11.58 |
11.52 |
11.58 |
1,517.4K |
| 13:50 |
11.58 |
11.58 |
11.52 |
11.53 |
1,240.3K |
| 13:55 |
11.53 |
11.54 |
11.47 |
11.48 |
3,014.7K |
| 14:00 |
11.48 |
11.52 |
11.47 |
11.51 |
1,629.6K |
| 14:05 |
11.52 |
11.52 |
11.48 |
11.51 |
1,562.7K |
| 14:10 |
11.51 |
11.51 |
11.47 |
11.47 |
993.9K |
| 14:15 |
11.47 |
11.51 |
11.47 |
11.49 |
930.2K |
| 14:20 |
11.50 |
11.52 |
11.47 |
11.47 |
1,142.1K |
| 14:25 |
11.48 |
11.48 |
11.43 |
11.48 |
3,327.9K |
| 14:30 |
11.47 |
11.50 |
11.43 |
11.44 |
1,710.7K |
| 14:35 |
11.44 |
11.48 |
11.43 |
11.44 |
1,372.7K |
| 14:40 |
11.44 |
11.48 |
11.42 |
11.47 |
1,744.7K |
| 14:45 |
11.47 |
11.49 |
11.44 |
11.48 |
1,919.6K |
| 14:50 |
11.48 |
11.48 |
11.43 |
11.43 |
2,611.7K |
| 14:55 |
11.44 |
11.44 |
11.42 |
11.42 |
1,431.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.87 |
12.01 |
11.40 |
11.40 |
87.9M |
| 2025-09-25 |
12.26 |
12.33 |
11.87 |
11.87 |
124.0M |
| 2025-09-24 |
12.39 |
12.66 |
12.14 |
12.41 |
142.7M |
| 2025-09-23 |
12.25 |
12.64 |
11.83 |
12.45 |
196.8M |
| 2025-09-22 |
11.75 |
12.13 |
11.60 |
12.13 |
77.7M |
| 2025-09-19 |
11.93 |
12.28 |
11.70 |
11.75 |
85.1M |
| 2025-09-18 |
12.04 |
12.34 |
11.67 |
11.84 |
115.9M |
| 2025-09-17 |
12.13 |
12.28 |
11.97 |
12.06 |
80.2M |
| 2025-09-16 |
12.12 |
12.28 |
11.97 |
12.16 |
85.9M |
| 2025-09-15 |
12.60 |
12.75 |
12.10 |
12.11 |
119.3M |
| 2025-09-12 |
12.22 |
12.65 |
11.95 |
12.30 |
176.7M |
| 2025-09-11 |
11.61 |
12.15 |
11.42 |
12.08 |
115.3M |
| 2025-09-10 |
11.31 |
11.73 |
11.27 |
11.63 |
80.4M |
| 2025-09-09 |
11.28 |
11.58 |
11.24 |
11.43 |
75.4M |
| 2025-09-08 |
11.40 |
11.47 |
11.21 |
11.31 |
56.9M |
| 2025-09-05 |
11.29 |
11.46 |
11.06 |
11.45 |
81.4M |
| 2025-09-04 |
11.25 |
11.36 |
10.66 |
11.34 |
85.2M |
| 2025-09-03 |
11.47 |
11.55 |
11.11 |
11.17 |
72.5M |
| 2025-09-02 |
12.00 |
12.00 |
11.36 |
11.47 |
102.1M |
| 2025-09-01 |
11.97 |
12.27 |
11.85 |
12.13 |
105.7M |
| 2025-08-29 |
12.05 |
12.06 |
11.73 |
11.86 |
92.7M |
| 2025-08-28 |
11.84 |
12.19 |
11.61 |
12.15 |
133.2M |
| 2025-08-27 |
12.30 |
12.48 |
11.70 |
11.73 |
155.1M |
| 2025-08-26 |
12.34 |
12.56 |
12.01 |
12.16 |
143.3M |
| 2025-08-25 |
12.98 |
13.08 |
12.35 |
12.49 |
218.8M |
| 2025-08-22 |
12.06 |
13.00 |
11.80 |
12.80 |
258.8M |
| 2025-08-21 |
11.69 |
12.48 |
11.46 |
11.99 |
217.9M |
| 2025-08-20 |
11.35 |
11.70 |
11.35 |
11.70 |
135.2M |
| 2025-08-19 |
11.40 |
11.98 |
11.28 |
11.56 |
225.4M |
| 2025-08-18 |
10.94 |
12.20 |
10.93 |
11.55 |
263.5M |
| 2025-08-15 |
10.23 |
10.44 |
10.17 |
10.40 |
49.1M |
| 2025-08-14 |
10.50 |
10.54 |
10.16 |
10.25 |
62.2M |
| 2025-08-13 |
10.40 |
10.51 |
10.35 |
10.46 |
67.4M |
| 2025-08-12 |
10.19 |
10.58 |
10.12 |
10.49 |
109.4M |
| 2025-08-11 |
10.16 |
10.32 |
10.16 |
10.20 |
48.8M |
| 2025-08-08 |
10.42 |
10.50 |
10.16 |
10.20 |
80.7M |
| 2025-08-07 |
10.58 |
10.74 |
10.40 |
10.51 |
153.4M |
| 2025-08-06 |
9.96 |
10.26 |
9.90 |
10.22 |
67.9M |
| 2025-08-05 |
9.93 |
10.04 |
9.89 |
9.97 |
39.1M |
| 2025-08-04 |
9.72 |
9.91 |
9.71 |
9.90 |
41.1M |
| 2025-08-01 |
9.80 |
9.93 |
9.69 |
9.82 |
50.7M |
| 2025-07-31 |
9.67 |
9.89 |
9.61 |
9.68 |
47.7M |
| 2025-07-30 |
9.76 |
9.78 |
9.58 |
9.67 |
27.9M |
| 2025-07-29 |
9.81 |
9.84 |
9.67 |
9.80 |
26.2M |
| 2025-07-28 |
9.88 |
9.91 |
9.77 |
9.84 |
27.9M |
| 2025-07-25 |
9.80 |
9.85 |
9.75 |
9.85 |
32.8M |
| 2025-07-24 |
9.70 |
9.79 |
9.65 |
9.78 |
31.2M |
| 2025-07-23 |
9.75 |
9.76 |
9.61 |
9.64 |
26.5M |
| 2025-07-22 |
9.85 |
9.85 |
9.70 |
9.74 |
34.6M |
| 2025-07-21 |
9.81 |
9.88 |
9.74 |
9.85 |
37.2M |
| 2025-07-18 |
9.83 |
10.07 |
9.73 |
9.87 |
58.9M |
| 2025-07-17 |
9.63 |
9.89 |
9.58 |
9.85 |
50.2M |
| 2025-07-16 |
9.60 |
9.76 |
9.56 |
9.61 |
24.2M |
| 2025-07-15 |
9.66 |
9.73 |
9.47 |
9.62 |
28.8M |
| 2025-07-14 |
9.75 |
9.75 |
9.61 |
9.68 |
20.0M |
| 2025-07-11 |
9.69 |
9.77 |
9.56 |
9.73 |
30.6M |
| 2025-07-10 |
9.75 |
9.79 |
9.64 |
9.67 |
26.7M |
| 2025-07-09 |
9.74 |
9.85 |
9.71 |
9.77 |
38.5M |
| 2025-07-08 |
9.69 |
9.89 |
9.68 |
9.83 |
57.9M |
| 2025-07-07 |
9.48 |
9.55 |
9.43 |
9.54 |
20.2M |
| 2025-07-04 |
9.64 |
9.70 |
9.50 |
9.52 |
31.7M |
| 2025-07-03 |
9.61 |
9.74 |
9.59 |
9.71 |
28.0M |
| 2025-07-02 |
9.75 |
9.75 |
9.54 |
9.61 |
37.1M |
| 2025-07-01 |
9.88 |
9.93 |
9.71 |
9.80 |
42.5M |
| 2025-06-30 |
9.98 |
10.02 |
9.78 |
9.82 |
65.4M |
| 2025-06-27 |
9.47 |
10.10 |
9.43 |
9.93 |
109.1M |
| 2025-06-26 |
9.50 |
9.65 |
9.44 |
9.45 |
33.2M |
| 2025-06-25 |
9.41 |
9.54 |
9.32 |
9.53 |
51.2M |
| 2025-06-24 |
9.30 |
9.53 |
9.28 |
9.52 |
29.1M |
| 2025-06-23 |
9.00 |
9.32 |
8.96 |
9.30 |
25.4M |
| 2025-06-20 |
9.17 |
9.27 |
9.05 |
9.06 |
20.5M |
| 2025-06-19 |
9.45 |
9.50 |
9.11 |
9.17 |
29.3M |
| 2025-06-18 |
9.38 |
9.48 |
9.29 |
9.47 |
27.8M |
| 2025-06-17 |
9.37 |
9.43 |
9.32 |
9.40 |
24.4M |
| 2025-06-16 |
9.36 |
9.47 |
9.32 |
9.36 |
21.8M |
| 2025-06-13 |
9.51 |
9.62 |
9.35 |
9.38 |
45.4M |
| 2025-06-12 |
9.50 |
9.65 |
9.43 |
9.58 |
26.6M |
| 2025-06-11 |
9.50 |
9.68 |
9.48 |
9.51 |
26.6M |
| 2025-06-10 |
9.68 |
9.70 |
9.35 |
9.50 |
28.9M |
| 2025-06-09 |
9.54 |
9.70 |
9.54 |
9.66 |
24.1M |
| 2025-06-06 |
9.60 |
9.71 |
9.51 |
9.55 |
25.9M |
| 2025-06-05 |
9.49 |
9.58 |
9.40 |
9.57 |
28.2M |
| 2025-06-04 |
9.35 |
9.49 |
9.31 |
9.47 |
28.0M |
| 2025-06-03 |
9.37 |
9.54 |
9.29 |
9.30 |
37.3M |
| 2025-05-30 |
9.69 |
9.75 |
9.54 |
9.57 |
24.9M |
| 2025-05-29 |
9.52 |
9.83 |
9.51 |
9.80 |
31.7M |
| 2025-05-28 |
9.61 |
9.70 |
9.50 |
9.54 |
23.3M |
| 2025-05-27 |
9.65 |
9.69 |
9.56 |
9.60 |
28.6M |
| 2025-05-26 |
9.88 |
10.19 |
9.66 |
9.76 |
42.4M |
| 2025-05-23 |
9.83 |
9.94 |
9.57 |
9.57 |
37.5M |
| 2025-05-22 |
10.01 |
10.14 |
9.87 |
9.89 |
26.9M |
| 2025-05-21 |
10.10 |
10.18 |
10.00 |
10.02 |
27.7M |
| 2025-05-20 |
10.17 |
10.23 |
10.08 |
10.18 |
26.2M |
| 2025-05-19 |
10.07 |
10.25 |
9.92 |
10.19 |
34.9M |
| 2025-05-16 |
10.10 |
10.26 |
10.04 |
10.06 |
32.8M |
| 2025-05-15 |
10.40 |
10.42 |
10.13 |
10.16 |
40.6M |
| 2025-05-14 |
10.40 |
10.52 |
10.29 |
10.45 |
44.1M |
| 2025-05-13 |
10.68 |
10.75 |
10.35 |
10.40 |
53.0M |
| 2025-05-12 |
10.53 |
10.65 |
10.46 |
10.56 |
46.1M |
| 2025-05-09 |
10.67 |
10.74 |
10.41 |
10.46 |
58.1M |
| 2025-05-08 |
10.60 |
10.75 |
10.57 |
10.69 |
63.0M |
| 2025-05-07 |
10.88 |
10.96 |
10.63 |
10.70 |
115.5M |
| 2025-05-06 |
10.40 |
11.13 |
10.31 |
10.87 |
122.8M |
| 2025-04-30 |
10.11 |
10.41 |
10.00 |
10.25 |
76.7M |
| 2025-04-29 |
9.96 |
10.18 |
9.81 |
10.06 |
50.3M |
| 2025-04-28 |
10.01 |
10.19 |
9.95 |
9.96 |
45.5M |
| 2025-04-25 |
9.81 |
10.27 |
9.71 |
10.06 |
81.5M |
| 2025-04-24 |
10.14 |
10.15 |
9.74 |
9.77 |
57.2M |
| 2025-04-23 |
10.20 |
10.32 |
10.02 |
10.13 |
74.0M |
| 2025-04-22 |
9.90 |
10.24 |
9.86 |
9.97 |
78.9M |
| 2025-04-21 |
9.70 |
9.98 |
9.68 |
9.93 |
54.5M |
| 2025-04-18 |
9.68 |
9.76 |
9.55 |
9.68 |
48.6M |
| 2025-04-17 |
9.69 |
10.03 |
9.63 |
9.74 |
68.8M |
| 2025-04-16 |
9.70 |
10.15 |
9.70 |
9.82 |
82.0M |
| 2025-04-15 |
9.81 |
9.91 |
9.63 |
9.70 |
78.6M |
| 2025-04-14 |
9.71 |
10.19 |
9.61 |
10.01 |
130.4M |
| 2025-04-11 |
8.79 |
10.21 |
8.71 |
9.67 |
156.2M |
| 2025-04-10 |
8.80 |
9.06 |
8.76 |
8.88 |
75.5M |
| 2025-04-09 |
7.98 |
8.58 |
7.28 |
8.50 |
83.3M |
| 2025-04-08 |
8.05 |
8.36 |
7.90 |
8.12 |
63.4M |
| 2025-04-07 |
9.00 |
9.27 |
7.87 |
7.87 |
84.4M |
| 2025-04-03 |
9.71 |
9.96 |
9.67 |
9.84 |
29.6M |
| 2025-04-02 |
9.82 |
9.94 |
9.76 |
9.83 |
24.2M |
| 2025-04-01 |
9.81 |
9.96 |
9.76 |
9.85 |
30.6M |
| 2025-03-31 |
9.90 |
9.93 |
9.52 |
9.78 |
47.6M |
| 2025-03-28 |
10.08 |
10.19 |
9.97 |
10.03 |
52.1M |
| 2025-03-27 |
9.93 |
10.57 |
9.69 |
10.25 |
84.4M |
| 2025-03-26 |
9.91 |
10.09 |
9.90 |
9.97 |
37.6M |
| 2025-03-25 |
10.13 |
10.16 |
9.92 |
9.97 |
47.9M |
| 2025-03-24 |
10.36 |
10.48 |
9.80 |
10.13 |
77.8M |
| 2025-03-21 |
10.85 |
11.10 |
10.39 |
10.39 |
96.0M |
| 2025-03-20 |
11.38 |
11.44 |
10.96 |
10.96 |
104.6M |
| 2025-03-19 |
11.60 |
11.70 |
11.21 |
11.27 |
127.9M |
| 2025-03-18 |
11.57 |
11.89 |
11.45 |
11.64 |
205.3M |
| 2025-03-17 |
10.59 |
12.53 |
10.59 |
11.80 |
313.0M |
| 2025-03-14 |
10.15 |
10.45 |
10.04 |
10.44 |
46.8M |
| 2025-03-13 |
10.50 |
10.55 |
10.08 |
10.22 |
55.2M |
| 2025-03-12 |
10.29 |
10.88 |
10.29 |
10.55 |
77.1M |
| 2025-03-11 |
10.10 |
10.35 |
10.05 |
10.27 |
31.5M |
| 2025-03-10 |
10.28 |
10.40 |
10.20 |
10.31 |
31.8M |
| 2025-03-07 |
10.56 |
10.60 |
10.24 |
10.32 |
55.2M |
| 2025-03-06 |
10.50 |
10.78 |
10.49 |
10.64 |
64.4M |
| 2025-03-05 |
10.41 |
10.93 |
10.35 |
10.50 |
75.9M |
| 2025-03-04 |
9.85 |
10.35 |
9.80 |
10.28 |
53.7M |
| 2025-03-03 |
9.92 |
10.18 |
9.76 |
9.93 |
43.4M |
| 2025-02-28 |
10.62 |
10.66 |
9.88 |
9.92 |
70.0M |
| 2025-02-27 |
11.03 |
11.03 |
10.50 |
10.71 |
75.3M |
| 2025-02-26 |
11.15 |
11.18 |
10.93 |
11.01 |
75.2M |
| 2025-02-25 |
10.81 |
11.39 |
10.73 |
11.15 |
114.4M |
| 2025-02-24 |
10.93 |
11.29 |
10.74 |
11.14 |
137.9M |
| 2025-02-21 |
10.50 |
11.00 |
10.41 |
10.92 |
138.1M |
| 2025-02-20 |
10.40 |
10.58 |
10.32 |
10.47 |
60.5M |
| 2025-02-19 |
10.26 |
10.54 |
10.20 |
10.47 |
67.2M |
| 2025-02-18 |
10.49 |
10.95 |
10.31 |
10.35 |
106.1M |
| 2025-02-17 |
10.49 |
10.73 |
10.38 |
10.54 |
63.0M |
| 2025-02-14 |
10.37 |
10.62 |
10.24 |
10.48 |
60.4M |
| 2025-02-13 |
10.82 |
10.82 |
10.40 |
10.41 |
81.9M |
| 2025-02-12 |
10.56 |
10.96 |
10.51 |
10.80 |
88.8M |
| 2025-02-11 |
11.03 |
11.03 |
10.60 |
10.63 |
120.6M |
| 2025-02-10 |
10.18 |
11.19 |
10.10 |
11.14 |
161.6M |
| 2025-02-07 |
9.90 |
10.58 |
9.82 |
10.18 |
119.3M |
| 2025-02-06 |
9.44 |
9.95 |
9.30 |
9.91 |
86.8M |
| 2025-02-05 |
9.30 |
9.58 |
9.22 |
9.46 |
66.4M |
| 2025-01-27 |
9.36 |
9.50 |
9.16 |
9.16 |
60.7M |
| 2025-01-24 |
9.08 |
9.38 |
9.01 |
9.34 |
74.0M |
| 2025-01-23 |
9.17 |
9.34 |
8.95 |
8.95 |
45.3M |
| 2025-01-22 |
9.13 |
9.17 |
8.98 |
9.02 |
28.5M |
| 2025-01-21 |
9.23 |
9.28 |
9.07 |
9.19 |
34.3M |
| 2025-01-20 |
9.17 |
9.25 |
9.02 |
9.16 |
41.3M |
| 2025-01-17 |
8.98 |
9.19 |
8.93 |
9.04 |
36.7M |
| 2025-01-16 |
9.11 |
9.32 |
8.92 |
9.07 |
46.3M |
| 2025-01-15 |
9.08 |
9.15 |
8.97 |
9.00 |
49.7M |
| 2025-01-14 |
8.53 |
9.08 |
8.49 |
9.07 |
61.0M |
| 2025-01-13 |
8.31 |
8.51 |
8.13 |
8.47 |
31.9M |
| 2025-01-10 |
8.72 |
8.88 |
8.43 |
8.46 |
34.8M |
| 2025-01-09 |
8.65 |
8.87 |
8.63 |
8.75 |
35.9M |
| 2025-01-08 |
8.72 |
8.80 |
8.38 |
8.70 |
45.2M |
| 2025-01-07 |
8.50 |
8.76 |
8.47 |
8.75 |
42.1M |
| 2025-01-06 |
8.45 |
8.63 |
8.29 |
8.41 |
36.0M |
| 2025-01-03 |
9.04 |
9.10 |
8.50 |
8.51 |
51.0M |
| 2025-01-02 |
9.33 |
9.41 |
8.86 |
9.00 |
49.9M |