| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.52 |
10.53 |
10.37 |
10.37 |
1,810.3K |
| 09:35 |
10.37 |
10.40 |
10.34 |
10.40 |
1,560.0K |
| 09:40 |
10.40 |
10.43 |
10.37 |
10.39 |
537.2K |
| 09:45 |
10.40 |
10.43 |
10.39 |
10.42 |
451.5K |
| 09:50 |
10.42 |
10.42 |
10.39 |
10.39 |
401.4K |
| 09:55 |
10.40 |
10.40 |
10.35 |
10.38 |
1,113.1K |
| 10:00 |
10.38 |
10.41 |
10.36 |
10.39 |
559.4K |
| 10:05 |
10.40 |
10.44 |
10.39 |
10.44 |
667.2K |
| 10:10 |
10.44 |
10.45 |
10.42 |
10.45 |
431.2K |
| 10:15 |
10.44 |
10.46 |
10.43 |
10.43 |
268.2K |
| 10:20 |
10.43 |
10.43 |
10.36 |
10.37 |
565.6K |
| 10:25 |
10.37 |
10.38 |
10.36 |
10.37 |
237.2K |
| 10:30 |
10.38 |
10.39 |
10.37 |
10.39 |
234.6K |
| 10:35 |
10.38 |
10.39 |
10.37 |
10.37 |
244.6K |
| 10:40 |
10.37 |
10.38 |
10.36 |
10.38 |
396.7K |
| 10:45 |
10.38 |
10.39 |
10.37 |
10.39 |
278.4K |
| 10:50 |
10.39 |
10.40 |
10.38 |
10.39 |
183.8K |
| 10:55 |
10.39 |
10.42 |
10.39 |
10.41 |
439.4K |
| 11:00 |
10.41 |
10.41 |
10.39 |
10.39 |
229.2K |
| 11:05 |
10.40 |
10.40 |
10.37 |
10.37 |
355.4K |
| 11:10 |
10.38 |
10.38 |
10.35 |
10.37 |
765.7K |
| 11:15 |
10.36 |
10.37 |
10.35 |
10.36 |
231.1K |
| 11:20 |
10.37 |
10.37 |
10.35 |
10.35 |
317.5K |
| 11:25 |
10.35 |
10.36 |
10.35 |
10.36 |
302.8K |
| 13:00 |
10.36 |
10.38 |
10.35 |
10.36 |
309.4K |
| 13:05 |
10.36 |
10.41 |
10.35 |
10.39 |
818.3K |
| 13:10 |
10.41 |
10.41 |
10.34 |
10.34 |
683.5K |
| 13:15 |
10.34 |
10.35 |
10.33 |
10.35 |
259.4K |
| 13:20 |
10.35 |
10.37 |
10.34 |
10.37 |
128.8K |
| 13:25 |
10.36 |
10.37 |
10.34 |
10.35 |
301.9K |
| 13:30 |
10.36 |
10.38 |
10.33 |
10.35 |
950.7K |
| 13:35 |
10.35 |
10.37 |
10.35 |
10.37 |
95.2K |
| 13:40 |
10.37 |
10.37 |
10.35 |
10.37 |
163.0K |
| 13:45 |
10.36 |
10.37 |
10.35 |
10.37 |
126.3K |
| 13:50 |
10.37 |
10.37 |
10.35 |
10.35 |
253.3K |
| 13:55 |
10.36 |
10.36 |
10.34 |
10.34 |
205.1K |
| 14:00 |
10.34 |
10.37 |
10.34 |
10.36 |
328.2K |
| 14:05 |
10.37 |
10.37 |
10.32 |
10.32 |
710.7K |
| 14:10 |
10.32 |
10.33 |
10.30 |
10.31 |
703.2K |
| 14:15 |
10.31 |
10.32 |
10.28 |
10.29 |
1,263.9K |
| 14:20 |
10.28 |
10.30 |
10.27 |
10.29 |
672.8K |
| 14:25 |
10.29 |
10.32 |
10.28 |
10.30 |
518.2K |
| 14:30 |
10.29 |
10.32 |
10.29 |
10.30 |
592.1K |
| 14:35 |
10.30 |
10.33 |
10.29 |
10.33 |
1,273.1K |
| 14:40 |
10.33 |
10.35 |
10.30 |
10.32 |
1,014.5K |
| 14:45 |
10.31 |
10.34 |
10.30 |
10.32 |
561.8K |
| 14:50 |
10.32 |
10.34 |
10.30 |
10.32 |
752.8K |
| 14:55 |
10.32 |
10.33 |
10.31 |
10.32 |
105.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.35 |
10.35 |
9.88 |
10.05 |
45.1M |
| 2025-09-25 |
10.53 |
10.53 |
10.27 |
10.31 |
25.5M |
| 2025-09-24 |
10.45 |
10.67 |
10.35 |
10.52 |
27.9M |
| 2025-09-23 |
10.65 |
10.66 |
10.39 |
10.45 |
18.8M |
| 2025-09-22 |
10.71 |
10.71 |
10.51 |
10.65 |
10.7M |
| 2025-09-19 |
10.63 |
10.77 |
10.58 |
10.72 |
17.0M |
| 2025-09-18 |
10.88 |
10.90 |
10.56 |
10.61 |
21.9M |
| 2025-09-17 |
10.89 |
11.03 |
10.78 |
10.87 |
19.4M |
| 2025-09-16 |
10.59 |
11.00 |
10.59 |
10.90 |
35.8M |
| 2025-09-15 |
10.59 |
10.69 |
10.53 |
10.59 |
19.6M |
| 2025-09-12 |
10.58 |
10.61 |
10.47 |
10.59 |
13.9M |
| 2025-09-11 |
10.50 |
10.59 |
10.41 |
10.58 |
16.0M |
| 2025-09-10 |
10.69 |
10.75 |
10.45 |
10.46 |
18.9M |
| 2025-09-09 |
10.32 |
10.80 |
10.30 |
10.70 |
39.3M |
| 2025-09-08 |
10.46 |
10.59 |
10.28 |
10.35 |
30.5M |
| 2025-09-05 |
10.54 |
10.58 |
10.36 |
10.40 |
23.4M |
| 2025-09-04 |
10.32 |
10.56 |
10.18 |
10.53 |
28.9M |
| 2025-09-03 |
10.59 |
10.61 |
10.27 |
10.29 |
30.0M |
| 2025-09-02 |
10.71 |
10.77 |
10.43 |
10.51 |
39.4M |
| 2025-09-01 |
11.33 |
11.33 |
10.53 |
10.80 |
86.0M |
| 2025-08-29 |
11.69 |
11.71 |
11.55 |
11.64 |
20.8M |
| 2025-08-28 |
11.37 |
11.69 |
11.36 |
11.69 |
27.1M |
| 2025-08-27 |
11.48 |
11.61 |
11.36 |
11.37 |
19.7M |
| 2025-08-26 |
11.45 |
11.64 |
11.33 |
11.52 |
20.6M |
| 2025-08-25 |
11.16 |
11.60 |
11.13 |
11.45 |
30.4M |
| 2025-08-22 |
11.28 |
11.29 |
11.11 |
11.21 |
16.2M |
| 2025-08-21 |
11.28 |
11.33 |
11.15 |
11.24 |
17.1M |
| 2025-08-20 |
11.24 |
11.32 |
11.13 |
11.28 |
21.2M |
| 2025-08-19 |
11.20 |
11.34 |
11.04 |
11.28 |
26.3M |
| 2025-08-18 |
11.18 |
11.34 |
11.10 |
11.20 |
34.9M |
| 2025-08-15 |
10.82 |
11.37 |
10.80 |
11.18 |
58.1M |
| 2025-08-14 |
10.46 |
10.95 |
10.41 |
10.90 |
70.6M |
| 2025-08-13 |
10.36 |
10.44 |
10.31 |
10.34 |
18.2M |
| 2025-08-12 |
10.32 |
10.49 |
10.30 |
10.34 |
16.5M |
| 2025-08-11 |
10.22 |
10.33 |
10.22 |
10.33 |
14.6M |
| 2025-08-08 |
10.20 |
10.24 |
10.15 |
10.22 |
11.5M |
| 2025-08-07 |
10.20 |
10.25 |
10.17 |
10.20 |
11.4M |
| 2025-08-06 |
10.25 |
10.26 |
10.16 |
10.20 |
10.6M |
| 2025-08-05 |
10.23 |
10.28 |
10.18 |
10.21 |
12.1M |
| 2025-08-04 |
10.18 |
10.23 |
10.12 |
10.21 |
10.3M |
| 2025-08-01 |
10.14 |
10.26 |
10.11 |
10.19 |
12.4M |
| 2025-07-31 |
10.39 |
10.40 |
10.10 |
10.14 |
28.2M |
| 2025-07-30 |
10.47 |
10.53 |
10.38 |
10.43 |
12.7M |
| 2025-07-29 |
10.45 |
10.47 |
10.33 |
10.46 |
14.0M |
| 2025-07-28 |
10.61 |
10.64 |
10.43 |
10.48 |
15.9M |
| 2025-07-25 |
10.58 |
10.71 |
10.54 |
10.61 |
18.0M |
| 2025-07-24 |
10.59 |
10.65 |
10.49 |
10.56 |
15.4M |
| 2025-07-23 |
10.51 |
10.64 |
10.49 |
10.55 |
22.0M |
| 2025-07-22 |
10.39 |
10.51 |
10.29 |
10.51 |
20.3M |
| 2025-07-21 |
10.33 |
10.44 |
10.32 |
10.40 |
14.4M |
| 2025-07-18 |
10.41 |
10.46 |
10.28 |
10.33 |
20.4M |
| 2025-07-17 |
10.46 |
10.50 |
10.35 |
10.38 |
18.6M |
| 2025-07-16 |
10.70 |
10.75 |
10.41 |
10.44 |
19.3M |
| 2025-07-15 |
10.82 |
10.94 |
10.66 |
10.74 |
16.9M |
| 2025-07-14 |
10.74 |
10.91 |
10.74 |
10.81 |
13.8M |
| 2025-07-11 |
10.74 |
10.81 |
10.67 |
10.73 |
14.1M |
| 2025-07-10 |
10.66 |
10.82 |
10.58 |
10.79 |
18.1M |
| 2025-07-09 |
10.52 |
10.67 |
10.51 |
10.65 |
13.3M |
| 2025-07-08 |
10.61 |
10.65 |
10.49 |
10.52 |
14.9M |
| 2025-07-07 |
10.49 |
10.60 |
10.45 |
10.58 |
9.1M |
| 2025-07-04 |
10.56 |
10.58 |
10.47 |
10.49 |
9.5M |
| 2025-07-03 |
10.54 |
10.66 |
10.50 |
10.56 |
10.0M |
| 2025-07-02 |
10.42 |
10.64 |
10.36 |
10.54 |
19.4M |
| 2025-07-01 |
10.40 |
10.47 |
10.23 |
10.36 |
22.5M |
| 2025-06-30 |
10.39 |
10.60 |
10.28 |
10.37 |
20.4M |
| 2025-06-27 |
10.51 |
10.65 |
10.36 |
10.44 |
23.2M |
| 2025-06-26 |
10.38 |
10.53 |
10.31 |
10.51 |
22.9M |
| 2025-06-25 |
10.03 |
10.39 |
9.97 |
10.36 |
37.4M |
| 2025-06-24 |
9.93 |
10.03 |
9.86 |
10.01 |
11.9M |
| 2025-06-23 |
9.88 |
9.93 |
9.79 |
9.90 |
10.8M |
| 2025-06-20 |
9.92 |
9.95 |
9.84 |
9.88 |
10.8M |
| 2025-06-19 |
10.05 |
10.05 |
9.86 |
9.93 |
12.7M |
| 2025-06-18 |
10.09 |
10.12 |
10.00 |
10.02 |
9.9M |
| 2025-06-17 |
10.05 |
10.15 |
10.02 |
10.08 |
8.9M |
| 2025-06-16 |
9.95 |
10.12 |
9.92 |
10.05 |
13.1M |
| 2025-06-13 |
10.07 |
10.10 |
9.94 |
9.96 |
15.3M |
| 2025-06-12 |
10.02 |
10.07 |
9.99 |
10.03 |
8.2M |
| 2025-06-11 |
9.99 |
10.07 |
9.95 |
10.02 |
11.0M |
| 2025-06-10 |
10.00 |
10.07 |
9.91 |
9.96 |
10.7M |
| 2025-06-09 |
10.05 |
10.09 |
9.91 |
9.99 |
13.0M |
| 2025-06-06 |
9.97 |
10.11 |
9.93 |
10.05 |
12.5M |
| 2025-06-05 |
9.95 |
10.04 |
9.88 |
9.97 |
12.9M |
| 2025-06-04 |
9.77 |
9.99 |
9.76 |
9.96 |
14.8M |
| 2025-06-03 |
9.88 |
9.92 |
9.72 |
9.77 |
22.8M |
| 2025-05-30 |
9.93 |
9.98 |
9.88 |
9.92 |
12.5M |
| 2025-05-29 |
9.95 |
10.01 |
9.92 |
9.93 |
13.1M |
| 2025-05-28 |
10.06 |
10.09 |
9.95 |
9.95 |
13.0M |
| 2025-05-27 |
10.14 |
10.32 |
10.04 |
10.09 |
18.9M |
| 2025-05-26 |
9.89 |
10.17 |
9.87 |
10.15 |
26.3M |
| 2025-05-23 |
9.90 |
10.01 |
9.86 |
9.88 |
17.5M |
| 2025-05-22 |
9.88 |
9.94 |
9.79 |
9.88 |
14.2M |
| 2025-05-21 |
9.87 |
9.90 |
9.81 |
9.87 |
12.7M |
| 2025-05-20 |
10.10 |
10.14 |
10.02 |
10.14 |
17.7M |
| 2025-05-19 |
10.14 |
10.18 |
10.08 |
10.09 |
17.3M |
| 2025-05-16 |
10.27 |
10.33 |
10.13 |
10.14 |
17.6M |
| 2025-05-15 |
10.36 |
10.48 |
10.25 |
10.31 |
14.1M |
| 2025-05-14 |
10.31 |
10.42 |
10.11 |
10.39 |
24.7M |
| 2025-05-13 |
10.39 |
10.40 |
10.27 |
10.29 |
15.1M |
| 2025-05-12 |
10.31 |
10.40 |
10.20 |
10.34 |
19.4M |
| 2025-05-09 |
10.35 |
10.41 |
10.12 |
10.31 |
27.3M |
| 2025-05-08 |
10.48 |
10.53 |
10.36 |
10.37 |
17.1M |
| 2025-05-07 |
10.50 |
10.59 |
10.45 |
10.48 |
17.2M |
| 2025-05-06 |
10.40 |
10.54 |
10.36 |
10.44 |
19.3M |
| 2025-04-30 |
10.54 |
10.60 |
10.28 |
10.43 |
28.3M |
| 2025-04-29 |
10.52 |
10.73 |
10.52 |
10.63 |
10.8M |
| 2025-04-28 |
10.75 |
10.77 |
10.50 |
10.58 |
16.1M |
| 2025-04-25 |
10.64 |
11.07 |
10.59 |
10.75 |
32.2M |
| 2025-04-24 |
10.52 |
10.66 |
10.48 |
10.64 |
12.8M |
| 2025-04-23 |
10.65 |
10.70 |
10.47 |
10.50 |
18.2M |
| 2025-04-22 |
10.46 |
10.87 |
10.46 |
10.68 |
26.7M |
| 2025-04-21 |
10.50 |
10.53 |
10.37 |
10.49 |
13.7M |
| 2025-04-18 |
10.38 |
10.58 |
10.38 |
10.50 |
16.7M |
| 2025-04-17 |
10.33 |
10.54 |
10.21 |
10.38 |
22.1M |
| 2025-04-16 |
10.18 |
10.38 |
10.11 |
10.37 |
24.3M |
| 2025-04-15 |
10.15 |
10.22 |
10.00 |
10.12 |
18.8M |
| 2025-04-14 |
10.23 |
10.29 |
10.06 |
10.22 |
21.2M |
| 2025-04-11 |
10.43 |
10.44 |
10.20 |
10.23 |
14.2M |
| 2025-04-10 |
10.45 |
10.53 |
10.24 |
10.46 |
21.3M |
| 2025-04-09 |
10.05 |
10.44 |
9.89 |
10.38 |
30.7M |
| 2025-04-08 |
9.82 |
10.28 |
9.80 |
10.15 |
30.1M |
| 2025-04-07 |
10.18 |
10.39 |
9.52 |
9.81 |
36.9M |
| 2025-04-03 |
10.18 |
10.59 |
10.15 |
10.50 |
32.1M |
| 2025-04-02 |
10.19 |
10.38 |
10.18 |
10.22 |
15.2M |
| 2025-04-01 |
10.37 |
10.53 |
10.18 |
10.19 |
24.1M |
| 2025-03-31 |
10.34 |
10.49 |
10.27 |
10.37 |
13.2M |
| 2025-03-28 |
10.39 |
10.50 |
10.34 |
10.41 |
15.5M |
| 2025-03-27 |
10.53 |
10.59 |
10.35 |
10.40 |
15.4M |
| 2025-03-26 |
10.32 |
10.53 |
10.27 |
10.50 |
17.0M |
| 2025-03-25 |
10.25 |
10.39 |
10.22 |
10.38 |
14.5M |
| 2025-03-24 |
10.23 |
10.30 |
10.08 |
10.25 |
15.7M |
| 2025-03-21 |
10.19 |
10.32 |
10.15 |
10.23 |
14.4M |
| 2025-03-20 |
10.34 |
10.37 |
10.17 |
10.19 |
14.0M |
| 2025-03-19 |
10.31 |
10.44 |
10.10 |
10.40 |
19.3M |
| 2025-03-18 |
10.41 |
10.48 |
10.23 |
10.35 |
22.4M |
| 2025-03-17 |
10.22 |
10.69 |
10.16 |
10.49 |
41.8M |
| 2025-03-14 |
10.20 |
10.32 |
10.13 |
10.20 |
18.4M |
| 2025-03-13 |
10.00 |
10.25 |
9.98 |
10.20 |
20.8M |
| 2025-03-12 |
9.95 |
10.11 |
9.82 |
10.03 |
14.5M |
| 2025-03-11 |
9.97 |
10.00 |
9.91 |
9.95 |
13.5M |
| 2025-03-10 |
10.02 |
10.08 |
9.96 |
10.00 |
13.5M |
| 2025-03-07 |
10.17 |
10.20 |
10.00 |
10.01 |
14.0M |
| 2025-03-06 |
10.17 |
10.23 |
10.10 |
10.19 |
12.7M |
| 2025-03-05 |
10.36 |
10.36 |
10.11 |
10.14 |
13.4M |
| 2025-03-04 |
10.29 |
10.36 |
10.17 |
10.33 |
16.2M |
| 2025-03-03 |
10.34 |
10.47 |
10.19 |
10.28 |
17.4M |
| 2025-02-28 |
10.41 |
10.45 |
10.30 |
10.34 |
19.9M |
| 2025-02-27 |
10.43 |
10.50 |
10.34 |
10.41 |
17.6M |
| 2025-02-26 |
10.11 |
10.56 |
10.11 |
10.38 |
31.2M |
| 2025-02-25 |
9.97 |
10.15 |
9.91 |
10.10 |
26.0M |
| 2025-02-24 |
9.73 |
10.08 |
9.71 |
10.01 |
28.0M |
| 2025-02-21 |
9.81 |
9.83 |
9.71 |
9.74 |
16.4M |
| 2025-02-20 |
9.91 |
9.95 |
9.73 |
9.77 |
14.9M |
| 2025-02-19 |
10.09 |
10.14 |
9.86 |
9.91 |
23.0M |
| 2025-02-18 |
10.29 |
10.38 |
10.07 |
10.10 |
20.3M |
| 2025-02-17 |
10.22 |
10.38 |
10.05 |
10.32 |
25.7M |
| 2025-02-14 |
10.04 |
10.25 |
10.00 |
10.16 |
33.6M |
| 2025-02-13 |
9.59 |
10.15 |
9.59 |
10.06 |
49.7M |
| 2025-02-12 |
9.56 |
9.65 |
9.45 |
9.64 |
17.2M |
| 2025-02-11 |
9.57 |
9.62 |
9.48 |
9.55 |
14.6M |
| 2025-02-10 |
9.57 |
9.69 |
9.49 |
9.56 |
17.4M |
| 2025-02-07 |
9.50 |
9.65 |
9.46 |
9.57 |
14.5M |
| 2025-02-06 |
9.40 |
9.55 |
9.31 |
9.53 |
18.8M |
| 2025-02-05 |
9.60 |
9.62 |
9.36 |
9.40 |
17.7M |
| 2025-01-27 |
9.52 |
9.65 |
9.44 |
9.59 |
19.6M |
| 2025-01-24 |
9.48 |
9.65 |
9.45 |
9.55 |
13.7M |
| 2025-01-23 |
9.31 |
9.60 |
9.31 |
9.50 |
20.5M |
| 2025-01-22 |
9.48 |
9.49 |
9.22 |
9.22 |
15.8M |
| 2025-01-21 |
9.67 |
9.73 |
9.48 |
9.49 |
19.6M |
| 2025-01-20 |
9.66 |
9.80 |
9.45 |
9.66 |
21.0M |
| 2025-01-17 |
9.87 |
10.08 |
9.75 |
10.07 |
30.8M |
| 2025-01-16 |
9.96 |
10.02 |
9.76 |
9.85 |
18.5M |
| 2025-01-15 |
9.76 |
10.06 |
9.75 |
9.94 |
24.0M |
| 2025-01-14 |
9.58 |
9.82 |
9.58 |
9.78 |
13.4M |
| 2025-01-13 |
9.51 |
9.63 |
9.42 |
9.57 |
11.9M |
| 2025-01-10 |
9.79 |
9.84 |
9.54 |
9.55 |
17.5M |
| 2025-01-09 |
9.91 |
9.92 |
9.76 |
9.79 |
15.6M |
| 2025-01-08 |
9.95 |
10.03 |
9.70 |
9.94 |
22.8M |
| 2025-01-07 |
9.85 |
10.04 |
9.84 |
9.98 |
20.3M |
| 2025-01-06 |
9.91 |
9.98 |
9.79 |
9.87 |
21.4M |
| 2025-01-03 |
10.11 |
10.21 |
9.90 |
9.95 |
32.2M |
| 2025-01-02 |
10.50 |
10.65 |
9.96 |
10.04 |
40.7M |