| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
14.02 |
14.42 |
14.01 |
14.33 |
19,759.9K |
| 09:35 |
14.33 |
14.55 |
14.27 |
14.37 |
15,074.3K |
| 09:40 |
14.35 |
14.44 |
14.33 |
14.37 |
10,982.3K |
| 09:45 |
14.37 |
14.43 |
14.26 |
14.31 |
7,683.3K |
| 09:50 |
14.31 |
14.52 |
14.30 |
14.38 |
7,068.5K |
| 09:55 |
14.39 |
14.44 |
14.38 |
14.40 |
3,970.6K |
| 10:00 |
14.39 |
14.39 |
14.31 |
14.33 |
2,798.8K |
| 10:05 |
14.34 |
14.53 |
14.30 |
14.52 |
5,273.4K |
| 10:10 |
14.54 |
14.54 |
14.41 |
14.50 |
4,941.6K |
| 10:15 |
14.50 |
14.56 |
14.49 |
14.54 |
5,832.7K |
| 10:20 |
14.53 |
14.67 |
14.50 |
14.53 |
8,215.6K |
| 10:25 |
14.53 |
14.63 |
14.52 |
14.57 |
3,916.7K |
| 10:30 |
14.55 |
14.70 |
14.55 |
14.68 |
6,316.2K |
| 10:35 |
14.67 |
14.67 |
14.55 |
14.55 |
4,852.8K |
| 10:40 |
14.57 |
14.65 |
14.54 |
14.58 |
3,718.3K |
| 10:45 |
14.55 |
14.59 |
14.50 |
14.56 |
2,712.3K |
| 10:50 |
14.55 |
14.59 |
14.52 |
14.57 |
1,786.0K |
| 10:55 |
14.57 |
14.68 |
14.57 |
14.66 |
2,908.4K |
| 11:00 |
14.65 |
14.72 |
14.64 |
14.66 |
3,736.6K |
| 11:05 |
14.67 |
14.67 |
14.55 |
14.55 |
1,798.7K |
| 11:10 |
14.57 |
14.57 |
14.45 |
14.49 |
2,313.5K |
| 11:15 |
14.49 |
14.51 |
14.42 |
14.44 |
1,930.0K |
| 11:20 |
14.45 |
14.45 |
14.36 |
14.36 |
2,430.0K |
| 11:25 |
14.36 |
14.50 |
14.36 |
14.44 |
2,511.2K |
| 11:30 |
14.44 |
14.44 |
14.44 |
14.44 |
0.1K |
| 13:00 |
14.50 |
14.75 |
14.50 |
14.63 |
8,702.4K |
| 13:05 |
14.62 |
14.62 |
14.48 |
14.52 |
1,820.4K |
| 13:10 |
14.51 |
14.56 |
14.49 |
14.49 |
1,503.1K |
| 13:15 |
14.49 |
14.54 |
14.45 |
14.45 |
1,669.2K |
| 13:20 |
14.46 |
14.47 |
14.44 |
14.44 |
1,441.6K |
| 13:25 |
14.44 |
14.45 |
14.39 |
14.42 |
2,362.8K |
| 13:30 |
14.42 |
14.42 |
14.37 |
14.38 |
1,504.0K |
| 13:35 |
14.38 |
14.44 |
14.35 |
14.43 |
2,390.8K |
| 13:40 |
14.43 |
14.44 |
14.39 |
14.42 |
1,142.1K |
| 13:45 |
14.42 |
14.45 |
14.38 |
14.44 |
1,646.8K |
| 13:50 |
14.44 |
14.44 |
14.36 |
14.38 |
1,591.5K |
| 13:55 |
14.38 |
14.39 |
14.33 |
14.34 |
2,233.6K |
| 14:00 |
14.34 |
14.39 |
14.33 |
14.39 |
1,875.4K |
| 14:05 |
14.39 |
14.41 |
14.36 |
14.40 |
1,499.5K |
| 14:10 |
14.40 |
14.40 |
14.33 |
14.34 |
1,740.7K |
| 14:15 |
14.33 |
14.39 |
14.33 |
14.38 |
2,022.3K |
| 14:20 |
14.38 |
14.42 |
14.38 |
14.40 |
1,749.5K |
| 14:25 |
14.39 |
14.43 |
14.38 |
14.41 |
2,339.9K |
| 14:30 |
14.41 |
14.41 |
14.37 |
14.39 |
2,790.0K |
| 14:35 |
14.39 |
14.39 |
14.31 |
14.35 |
3,251.4K |
| 14:40 |
14.36 |
14.37 |
14.34 |
14.35 |
2,516.8K |
| 14:45 |
14.36 |
14.36 |
14.33 |
14.35 |
2,822.6K |
| 14:50 |
14.35 |
14.37 |
14.34 |
14.35 |
3,637.2K |
| 14:55 |
14.35 |
14.35 |
14.33 |
14.34 |
1,600.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
14.06 |
14.76 |
13.90 |
14.34 |
189.4M |
| 2025-09-25 |
13.49 |
14.46 |
13.40 |
14.07 |
190.8M |
| 2025-09-24 |
13.11 |
13.42 |
13.01 |
13.41 |
94.4M |
| 2025-09-23 |
13.42 |
13.56 |
12.92 |
13.12 |
109.5M |
| 2025-09-22 |
13.66 |
13.71 |
13.30 |
13.54 |
105.4M |
| 2025-09-19 |
13.40 |
13.98 |
13.25 |
13.71 |
131.8M |
| 2025-09-18 |
13.15 |
13.81 |
13.02 |
13.50 |
202.4M |
| 2025-09-17 |
12.45 |
13.44 |
12.33 |
13.23 |
178.1M |
| 2025-09-16 |
12.37 |
12.40 |
12.11 |
12.31 |
77.8M |
| 2025-09-15 |
12.37 |
12.50 |
12.19 |
12.31 |
100.0M |
| 2025-09-12 |
12.70 |
12.80 |
12.32 |
12.36 |
133.9M |
| 2025-09-11 |
12.55 |
12.68 |
11.91 |
12.52 |
192.9M |
| 2025-09-10 |
12.25 |
12.38 |
12.04 |
12.16 |
71.5M |
| 2025-09-09 |
12.32 |
12.56 |
12.09 |
12.25 |
95.6M |
| 2025-09-08 |
12.49 |
12.78 |
12.01 |
12.28 |
185.3M |
| 2025-09-05 |
11.10 |
12.22 |
11.07 |
12.22 |
169.1M |
| 2025-09-04 |
11.31 |
11.45 |
10.94 |
11.11 |
73.4M |
| 2025-09-03 |
11.06 |
11.42 |
11.02 |
11.36 |
96.6M |
| 2025-09-02 |
11.33 |
11.34 |
10.90 |
10.99 |
67.1M |
| 2025-09-01 |
11.41 |
11.47 |
11.14 |
11.26 |
71.9M |
| 2025-08-29 |
11.47 |
11.56 |
11.30 |
11.42 |
62.9M |
| 2025-08-28 |
11.52 |
11.68 |
11.19 |
11.46 |
84.5M |
| 2025-08-27 |
11.74 |
11.90 |
11.52 |
11.52 |
134.5M |
| 2025-08-26 |
11.73 |
12.15 |
11.60 |
11.95 |
270.5M |
| 2025-08-25 |
11.01 |
11.62 |
11.01 |
11.62 |
193.9M |
| 2025-08-22 |
10.47 |
10.59 |
10.43 |
10.56 |
41.5M |
| 2025-08-21 |
10.55 |
10.62 |
10.45 |
10.52 |
41.5M |
| 2025-08-20 |
10.38 |
10.56 |
10.27 |
10.55 |
44.8M |
| 2025-08-19 |
10.41 |
10.48 |
10.33 |
10.38 |
39.3M |
| 2025-08-18 |
10.47 |
10.50 |
10.35 |
10.40 |
53.0M |
| 2025-08-15 |
10.11 |
10.52 |
10.07 |
10.47 |
64.2M |
| 2025-08-14 |
10.41 |
10.44 |
10.17 |
10.22 |
39.1M |
| 2025-08-13 |
10.32 |
10.48 |
10.28 |
10.41 |
45.6M |
| 2025-08-12 |
10.22 |
10.36 |
10.15 |
10.34 |
45.2M |
| 2025-08-11 |
10.20 |
10.28 |
10.10 |
10.25 |
60.6M |
| 2025-08-08 |
9.74 |
10.26 |
9.71 |
10.15 |
114.4M |
| 2025-08-07 |
9.76 |
9.93 |
9.71 |
9.75 |
33.5M |
| 2025-08-06 |
9.78 |
9.79 |
9.68 |
9.77 |
20.1M |
| 2025-08-05 |
9.66 |
9.79 |
9.65 |
9.78 |
27.6M |
| 2025-08-04 |
9.71 |
9.72 |
9.58 |
9.63 |
30.7M |
| 2025-08-01 |
9.60 |
9.87 |
9.58 |
9.74 |
39.6M |
| 2025-07-31 |
9.85 |
9.90 |
9.59 |
9.63 |
50.3M |
| 2025-07-30 |
10.02 |
10.29 |
9.82 |
9.86 |
68.3M |
| 2025-07-29 |
9.83 |
9.86 |
9.73 |
9.83 |
21.5M |
| 2025-07-28 |
9.86 |
9.92 |
9.76 |
9.86 |
27.7M |
| 2025-07-25 |
9.99 |
9.99 |
9.86 |
9.87 |
30.0M |
| 2025-07-24 |
9.93 |
9.97 |
9.84 |
9.97 |
27.9M |
| 2025-07-23 |
10.06 |
10.09 |
9.88 |
9.89 |
35.4M |
| 2025-07-22 |
10.00 |
10.05 |
9.89 |
10.05 |
40.2M |
| 2025-07-21 |
10.04 |
10.04 |
9.93 |
9.97 |
39.6M |
| 2025-07-18 |
9.78 |
9.98 |
9.72 |
9.91 |
45.6M |
| 2025-07-17 |
9.72 |
9.76 |
9.66 |
9.75 |
26.8M |
| 2025-07-16 |
9.75 |
9.81 |
9.68 |
9.72 |
26.4M |
| 2025-07-15 |
9.89 |
9.92 |
9.70 |
9.74 |
33.9M |
| 2025-07-14 |
9.98 |
10.02 |
9.88 |
9.88 |
31.7M |
| 2025-07-11 |
9.98 |
10.02 |
9.77 |
9.95 |
43.9M |
| 2025-07-10 |
10.16 |
10.20 |
10.06 |
10.11 |
32.0M |
| 2025-07-09 |
10.51 |
10.75 |
10.18 |
10.20 |
53.9M |
| 2025-07-08 |
9.92 |
10.22 |
9.90 |
10.22 |
47.3M |
| 2025-07-07 |
9.89 |
9.97 |
9.85 |
9.91 |
26.4M |
| 2025-07-04 |
10.17 |
10.18 |
9.88 |
9.89 |
49.8M |
| 2025-07-03 |
10.25 |
10.30 |
10.11 |
10.16 |
37.2M |
| 2025-07-02 |
10.48 |
10.54 |
10.23 |
10.26 |
43.4M |
| 2025-07-01 |
10.23 |
10.33 |
10.19 |
10.32 |
32.8M |
| 2025-06-30 |
10.24 |
10.35 |
10.21 |
10.25 |
30.5M |
| 2025-06-27 |
10.18 |
10.27 |
10.11 |
10.23 |
38.6M |
| 2025-06-26 |
10.10 |
10.27 |
10.10 |
10.19 |
39.9M |
| 2025-06-25 |
10.05 |
10.20 |
9.91 |
10.16 |
48.1M |
| 2025-06-24 |
9.96 |
10.07 |
9.92 |
10.01 |
42.5M |
| 2025-06-23 |
9.80 |
9.99 |
9.72 |
9.96 |
45.7M |
| 2025-06-20 |
9.87 |
9.93 |
9.75 |
9.80 |
27.1M |
| 2025-06-19 |
10.16 |
10.22 |
9.81 |
9.87 |
49.7M |
| 2025-06-18 |
10.04 |
10.20 |
9.95 |
10.14 |
36.2M |
| 2025-06-17 |
10.14 |
10.25 |
10.03 |
10.05 |
53.3M |
| 2025-06-16 |
9.76 |
10.25 |
9.76 |
10.10 |
103.1M |
| 2025-06-13 |
9.48 |
9.68 |
9.40 |
9.60 |
66.8M |
| 2025-06-12 |
9.51 |
9.54 |
9.42 |
9.50 |
25.6M |
| 2025-06-11 |
9.27 |
9.53 |
9.25 |
9.52 |
40.3M |
| 2025-06-10 |
9.47 |
9.51 |
9.21 |
9.27 |
31.4M |
| 2025-06-09 |
9.34 |
9.62 |
9.34 |
9.46 |
48.9M |
| 2025-06-06 |
9.30 |
9.38 |
9.27 |
9.34 |
17.1M |
| 2025-06-05 |
9.40 |
9.43 |
9.25 |
9.30 |
24.2M |
| 2025-06-04 |
9.47 |
9.68 |
9.36 |
9.37 |
35.5M |
| 2025-06-03 |
9.20 |
9.58 |
9.09 |
9.49 |
61.6M |
| 2025-05-30 |
9.33 |
9.36 |
9.25 |
9.25 |
21.0M |
| 2025-05-29 |
9.29 |
9.44 |
9.24 |
9.38 |
30.4M |
| 2025-05-28 |
9.10 |
9.33 |
9.08 |
9.28 |
30.6M |
| 2025-05-27 |
9.06 |
9.23 |
9.00 |
9.12 |
23.1M |
| 2025-05-26 |
9.04 |
9.10 |
9.00 |
9.05 |
19.7M |
| 2025-05-23 |
9.22 |
9.28 |
9.05 |
9.06 |
25.6M |
| 2025-05-22 |
9.32 |
9.38 |
9.20 |
9.22 |
20.5M |
| 2025-05-21 |
9.40 |
9.53 |
9.28 |
9.37 |
34.8M |
| 2025-05-20 |
9.20 |
9.31 |
9.19 |
9.31 |
33.6M |
| 2025-05-19 |
9.11 |
9.22 |
9.07 |
9.19 |
21.2M |
| 2025-05-16 |
9.17 |
9.25 |
9.12 |
9.15 |
18.6M |
| 2025-05-15 |
9.23 |
9.32 |
9.18 |
9.19 |
28.8M |
| 2025-05-14 |
9.28 |
9.30 |
9.11 |
9.23 |
38.7M |
| 2025-05-13 |
9.36 |
9.44 |
9.26 |
9.32 |
44.5M |
| 2025-05-12 |
9.16 |
9.33 |
9.11 |
9.29 |
58.4M |
| 2025-05-09 |
9.09 |
9.28 |
9.04 |
9.16 |
47.8M |
| 2025-05-08 |
9.09 |
9.16 |
9.02 |
9.04 |
42.0M |
| 2025-05-07 |
8.95 |
9.19 |
8.93 |
9.12 |
69.8M |
| 2025-05-06 |
8.81 |
8.86 |
8.71 |
8.84 |
39.8M |
| 2025-04-30 |
8.93 |
8.96 |
8.73 |
8.75 |
44.2M |
| 2025-04-29 |
8.90 |
9.08 |
8.88 |
8.96 |
48.7M |
| 2025-04-28 |
8.68 |
9.14 |
8.60 |
8.96 |
119.8M |
| 2025-04-25 |
8.37 |
8.44 |
8.33 |
8.39 |
28.1M |
| 2025-04-24 |
8.27 |
8.44 |
8.23 |
8.35 |
43.2M |
| 2025-04-23 |
8.28 |
8.38 |
8.22 |
8.24 |
28.0M |
| 2025-04-22 |
8.18 |
8.37 |
8.13 |
8.27 |
50.0M |
| 2025-04-21 |
8.19 |
8.29 |
8.13 |
8.19 |
38.2M |
| 2025-04-18 |
8.15 |
8.20 |
8.11 |
8.17 |
19.7M |
| 2025-04-17 |
8.15 |
8.21 |
8.11 |
8.16 |
17.2M |
| 2025-04-16 |
8.18 |
8.25 |
8.10 |
8.15 |
25.2M |
| 2025-04-15 |
8.23 |
8.25 |
8.11 |
8.19 |
24.2M |
| 2025-04-14 |
8.22 |
8.29 |
8.18 |
8.23 |
30.2M |
| 2025-04-11 |
8.10 |
8.21 |
8.02 |
8.15 |
31.1M |
| 2025-04-10 |
8.13 |
8.23 |
8.02 |
8.13 |
42.4M |
| 2025-04-09 |
7.81 |
8.02 |
7.64 |
7.98 |
50.8M |
| 2025-04-08 |
7.80 |
8.02 |
7.78 |
7.92 |
64.5M |
| 2025-04-07 |
8.46 |
8.46 |
7.99 |
7.99 |
56.3M |
| 2025-04-03 |
8.87 |
8.98 |
8.84 |
8.88 |
34.3M |
| 2025-04-02 |
8.90 |
9.01 |
8.72 |
8.94 |
52.5M |
| 2025-04-01 |
8.89 |
9.06 |
8.87 |
8.89 |
45.6M |
| 2025-03-31 |
9.11 |
9.22 |
8.86 |
8.88 |
58.7M |
| 2025-03-28 |
9.24 |
9.31 |
9.10 |
9.12 |
38.7M |
| 2025-03-27 |
9.41 |
9.41 |
9.18 |
9.30 |
40.2M |
| 2025-03-26 |
9.40 |
9.49 |
9.32 |
9.41 |
32.8M |
| 2025-03-25 |
9.50 |
9.62 |
9.37 |
9.40 |
41.8M |
| 2025-03-24 |
9.75 |
9.75 |
9.37 |
9.50 |
75.5M |
| 2025-03-21 |
9.52 |
9.89 |
9.47 |
9.67 |
99.1M |
| 2025-03-20 |
9.31 |
9.57 |
9.25 |
9.55 |
83.0M |
| 2025-03-19 |
9.32 |
9.40 |
9.25 |
9.31 |
50.5M |
| 2025-03-18 |
9.32 |
9.41 |
9.26 |
9.31 |
48.0M |
| 2025-03-17 |
9.18 |
9.44 |
9.18 |
9.23 |
77.1M |
| 2025-03-14 |
9.02 |
9.25 |
8.99 |
9.15 |
62.7M |
| 2025-03-13 |
9.08 |
9.14 |
8.90 |
9.03 |
46.9M |
| 2025-03-12 |
9.05 |
9.12 |
8.98 |
9.06 |
38.2M |
| 2025-03-11 |
8.96 |
9.05 |
8.89 |
9.05 |
33.4M |
| 2025-03-10 |
8.96 |
9.08 |
8.96 |
9.01 |
32.3M |
| 2025-03-07 |
9.02 |
9.06 |
8.89 |
8.95 |
47.7M |
| 2025-03-06 |
8.97 |
9.08 |
8.91 |
9.06 |
40.5M |
| 2025-03-05 |
9.05 |
9.07 |
8.90 |
8.96 |
28.8M |
| 2025-03-04 |
9.00 |
9.12 |
8.90 |
9.05 |
45.8M |
| 2025-03-03 |
9.06 |
9.23 |
8.99 |
9.03 |
51.2M |
| 2025-02-28 |
9.13 |
9.19 |
9.05 |
9.05 |
42.8M |
| 2025-02-27 |
9.29 |
9.32 |
9.02 |
9.16 |
56.8M |
| 2025-02-26 |
9.15 |
9.40 |
9.11 |
9.29 |
83.9M |
| 2025-02-25 |
8.89 |
9.17 |
8.80 |
9.08 |
72.7M |
| 2025-02-24 |
9.01 |
9.07 |
8.83 |
8.88 |
53.6M |
| 2025-02-21 |
8.93 |
9.02 |
8.90 |
9.01 |
39.9M |
| 2025-02-20 |
9.08 |
9.09 |
8.90 |
8.92 |
35.9M |
| 2025-02-19 |
8.94 |
9.09 |
8.88 |
9.08 |
35.6M |
| 2025-02-18 |
9.12 |
9.18 |
8.92 |
8.96 |
36.2M |
| 2025-02-17 |
9.14 |
9.17 |
9.03 |
9.11 |
32.6M |
| 2025-02-14 |
9.10 |
9.16 |
9.03 |
9.13 |
29.1M |
| 2025-02-13 |
9.32 |
9.34 |
9.10 |
9.10 |
43.6M |
| 2025-02-12 |
9.24 |
9.32 |
9.20 |
9.32 |
25.0M |
| 2025-02-11 |
9.32 |
9.34 |
9.13 |
9.24 |
33.1M |
| 2025-02-10 |
9.45 |
9.48 |
9.27 |
9.31 |
39.2M |
| 2025-02-07 |
9.13 |
9.45 |
9.01 |
9.34 |
48.3M |
| 2025-02-06 |
9.09 |
9.16 |
8.90 |
9.12 |
54.5M |
| 2025-02-05 |
9.55 |
9.58 |
8.99 |
9.07 |
74.0M |
| 2025-01-27 |
9.90 |
9.91 |
9.61 |
9.61 |
32.5M |
| 2025-01-24 |
9.84 |
10.00 |
9.82 |
9.91 |
19.7M |
| 2025-01-23 |
10.02 |
10.15 |
9.84 |
9.87 |
23.0M |
| 2025-01-22 |
9.97 |
10.05 |
9.81 |
9.95 |
19.6M |
| 2025-01-21 |
10.07 |
10.15 |
9.94 |
10.00 |
23.0M |
| 2025-01-20 |
9.93 |
10.18 |
9.93 |
10.08 |
26.2M |
| 2025-01-17 |
9.92 |
10.13 |
9.87 |
9.89 |
21.0M |
| 2025-01-16 |
9.92 |
10.15 |
9.86 |
9.91 |
19.2M |
| 2025-01-15 |
10.00 |
10.01 |
9.85 |
9.92 |
19.4M |
| 2025-01-14 |
9.83 |
10.08 |
9.72 |
10.02 |
22.7M |
| 2025-01-13 |
9.75 |
9.97 |
9.71 |
9.83 |
20.3M |
| 2025-01-10 |
10.00 |
10.09 |
9.80 |
9.82 |
18.8M |
| 2025-01-09 |
10.01 |
10.16 |
9.99 |
9.99 |
16.0M |
| 2025-01-08 |
10.25 |
10.25 |
9.87 |
10.08 |
25.2M |
| 2025-01-07 |
10.04 |
10.25 |
10.00 |
10.25 |
25.3M |
| 2025-01-06 |
9.91 |
10.18 |
9.89 |
10.09 |
27.1M |
| 2025-01-03 |
10.01 |
10.23 |
9.85 |
9.88 |
28.2M |
| 2025-01-02 |
10.31 |
10.39 |
9.91 |
10.01 |
32.3M |