| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
7.86 |
7.91 |
7.83 |
7.88 |
294.6K |
| 09:35 |
7.88 |
7.92 |
7.83 |
7.87 |
283.7K |
| 09:40 |
7.87 |
7.87 |
7.78 |
7.78 |
245.2K |
| 09:45 |
7.78 |
7.81 |
7.75 |
7.76 |
103.1K |
| 09:50 |
7.76 |
7.77 |
7.72 |
7.74 |
259.8K |
| 09:55 |
7.74 |
7.74 |
7.70 |
7.70 |
146.6K |
| 10:00 |
7.71 |
7.73 |
7.69 |
7.72 |
154.3K |
| 10:05 |
7.71 |
7.72 |
7.67 |
7.67 |
104.4K |
| 10:10 |
7.68 |
7.69 |
7.66 |
7.69 |
119.3K |
| 10:15 |
7.69 |
7.69 |
7.66 |
7.66 |
91.8K |
| 10:20 |
7.66 |
7.68 |
7.65 |
7.65 |
138.3K |
| 10:25 |
7.65 |
7.67 |
7.65 |
7.66 |
129.4K |
| 10:30 |
7.66 |
7.67 |
7.63 |
7.67 |
154.0K |
| 10:35 |
7.67 |
7.70 |
7.66 |
7.67 |
116.3K |
| 10:40 |
7.67 |
7.68 |
7.63 |
7.66 |
47.2K |
| 10:45 |
7.68 |
7.69 |
7.66 |
7.66 |
52.1K |
| 10:50 |
7.66 |
7.71 |
7.66 |
7.70 |
64.7K |
| 10:55 |
7.71 |
7.71 |
7.70 |
7.71 |
53.6K |
| 11:00 |
7.72 |
7.73 |
7.71 |
7.71 |
44.8K |
| 11:05 |
7.72 |
7.73 |
7.71 |
7.71 |
39.5K |
| 11:10 |
7.72 |
7.80 |
7.72 |
7.79 |
137.0K |
| 11:15 |
7.78 |
7.82 |
7.76 |
7.82 |
253.0K |
| 11:20 |
7.82 |
7.82 |
7.77 |
7.78 |
67.6K |
| 11:25 |
7.77 |
7.83 |
7.77 |
7.82 |
127.8K |
| 13:00 |
7.80 |
7.81 |
7.77 |
7.79 |
106.1K |
| 13:05 |
7.79 |
7.82 |
7.77 |
7.82 |
100.3K |
| 13:10 |
7.83 |
7.93 |
7.83 |
7.92 |
404.4K |
| 13:15 |
7.90 |
7.96 |
7.89 |
7.90 |
328.6K |
| 13:20 |
7.90 |
7.90 |
7.87 |
7.87 |
67.0K |
| 13:25 |
7.88 |
7.97 |
7.88 |
7.96 |
188.0K |
| 13:30 |
7.96 |
7.99 |
7.92 |
7.93 |
158.8K |
| 13:35 |
7.92 |
7.94 |
7.92 |
7.94 |
49.2K |
| 13:40 |
7.93 |
7.93 |
7.90 |
7.91 |
76.6K |
| 13:45 |
7.91 |
7.93 |
7.91 |
7.92 |
38.6K |
| 13:50 |
7.92 |
7.94 |
7.91 |
7.94 |
34.0K |
| 13:55 |
7.94 |
7.95 |
7.92 |
7.94 |
30.5K |
| 14:00 |
7.94 |
8.03 |
7.94 |
7.99 |
499.8K |
| 14:05 |
7.99 |
7.99 |
7.94 |
7.96 |
139.1K |
| 14:10 |
7.94 |
7.98 |
7.93 |
7.96 |
68.2K |
| 14:15 |
7.96 |
8.05 |
7.96 |
8.03 |
181.2K |
| 14:20 |
8.04 |
8.09 |
8.01 |
8.05 |
353.8K |
| 14:25 |
8.04 |
8.15 |
8.03 |
8.15 |
410.3K |
| 14:30 |
8.16 |
8.21 |
8.10 |
8.11 |
916.2K |
| 14:35 |
8.12 |
8.19 |
8.11 |
8.13 |
266.7K |
| 14:40 |
8.12 |
8.16 |
8.10 |
8.12 |
485.2K |
| 14:45 |
8.14 |
8.15 |
8.09 |
8.09 |
598.6K |
| 14:50 |
8.10 |
8.10 |
8.06 |
8.07 |
285.7K |
| 14:55 |
8.08 |
8.10 |
8.08 |
8.09 |
75.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
8.30 |
8.45 |
8.20 |
8.33 |
5.5M |
| 2025-09-29 |
7.98 |
8.50 |
7.97 |
8.31 |
10.1M |
| 2025-09-26 |
7.97 |
8.24 |
7.95 |
8.03 |
5.2M |
| 2025-09-25 |
8.06 |
8.14 |
7.92 |
8.02 |
3.7M |
| 2025-09-24 |
8.05 |
8.19 |
7.90 |
8.06 |
5.1M |
| 2025-09-23 |
7.82 |
8.21 |
7.63 |
8.10 |
9.2M |
| 2025-09-22 |
7.75 |
7.99 |
7.72 |
7.86 |
5.1M |
| 2025-09-19 |
7.82 |
7.86 |
7.65 |
7.69 |
6.1M |
| 2025-09-18 |
8.15 |
8.16 |
7.75 |
7.88 |
8.7M |
| 2025-09-17 |
8.22 |
8.31 |
8.10 |
8.14 |
5.6M |
| 2025-09-16 |
8.36 |
8.47 |
8.17 |
8.24 |
7.0M |
| 2025-09-15 |
8.10 |
8.39 |
7.96 |
8.38 |
9.5M |
| 2025-09-12 |
8.22 |
8.30 |
8.03 |
8.10 |
6.6M |
| 2025-09-11 |
8.18 |
8.31 |
8.01 |
8.25 |
6.9M |
| 2025-09-10 |
8.30 |
8.30 |
8.08 |
8.18 |
7.4M |
| 2025-09-09 |
8.52 |
8.59 |
8.20 |
8.25 |
13.2M |
| 2025-09-08 |
8.32 |
8.98 |
8.13 |
8.61 |
19.6M |
| 2025-09-05 |
7.98 |
8.61 |
7.98 |
8.24 |
16.9M |
| 2025-09-04 |
7.97 |
8.20 |
7.74 |
7.98 |
14.4M |
| 2025-09-03 |
8.35 |
8.41 |
7.93 |
7.96 |
17.4M |
| 2025-09-02 |
8.45 |
8.74 |
8.21 |
8.34 |
28.9M |
| 2025-09-01 |
9.00 |
9.33 |
8.50 |
8.80 |
42.1M |
| 2025-08-29 |
7.67 |
8.48 |
7.60 |
8.48 |
14.2M |
| 2025-08-28 |
7.83 |
7.88 |
7.43 |
7.71 |
13.9M |
| 2025-08-27 |
8.06 |
8.21 |
7.73 |
7.78 |
22.7M |
| 2025-08-26 |
7.33 |
8.06 |
7.33 |
8.06 |
21.4M |
| 2025-08-25 |
7.21 |
7.34 |
7.13 |
7.33 |
7.6M |
| 2025-08-22 |
7.43 |
7.48 |
7.16 |
7.21 |
8.7M |
| 2025-08-21 |
7.29 |
7.43 |
7.26 |
7.42 |
6.6M |
| 2025-08-20 |
7.23 |
7.28 |
7.15 |
7.28 |
4.3M |
| 2025-08-19 |
7.08 |
7.30 |
7.05 |
7.22 |
6.6M |
| 2025-08-18 |
7.20 |
7.28 |
7.09 |
7.12 |
6.1M |
| 2025-08-15 |
7.08 |
7.26 |
7.02 |
7.17 |
5.4M |
| 2025-08-14 |
7.30 |
7.32 |
7.03 |
7.04 |
5.8M |
| 2025-08-13 |
7.30 |
7.34 |
7.23 |
7.27 |
4.4M |
| 2025-08-12 |
7.33 |
7.36 |
7.22 |
7.29 |
5.7M |
| 2025-08-11 |
7.14 |
7.39 |
7.09 |
7.32 |
7.7M |
| 2025-08-08 |
7.06 |
7.19 |
6.96 |
7.16 |
5.8M |
| 2025-08-07 |
6.99 |
7.08 |
6.92 |
7.03 |
5.4M |
| 2025-08-06 |
7.05 |
7.05 |
6.91 |
6.99 |
4.4M |
| 2025-08-05 |
6.86 |
7.20 |
6.83 |
7.04 |
8.1M |
| 2025-08-04 |
6.81 |
6.87 |
6.71 |
6.84 |
4.3M |
| 2025-08-01 |
6.76 |
6.88 |
6.75 |
6.80 |
5.0M |
| 2025-07-31 |
6.99 |
6.99 |
6.77 |
6.81 |
8.3M |
| 2025-07-30 |
7.07 |
7.10 |
6.92 |
6.98 |
6.7M |
| 2025-07-29 |
7.18 |
7.22 |
6.84 |
7.06 |
14.6M |
| 2025-07-28 |
7.02 |
7.25 |
6.94 |
7.22 |
11.7M |
| 2025-07-25 |
6.86 |
7.17 |
6.82 |
6.99 |
12.3M |
| 2025-07-24 |
6.81 |
6.88 |
6.78 |
6.86 |
4.8M |
| 2025-07-23 |
6.91 |
6.94 |
6.79 |
6.82 |
7.0M |
| 2025-07-22 |
6.73 |
6.92 |
6.69 |
6.91 |
10.4M |
| 2025-07-21 |
6.68 |
6.74 |
6.65 |
6.73 |
8.0M |
| 2025-07-18 |
6.75 |
6.78 |
6.64 |
6.68 |
9.1M |
| 2025-07-17 |
6.63 |
6.92 |
6.59 |
6.75 |
13.9M |
| 2025-07-16 |
6.53 |
6.70 |
6.47 |
6.63 |
11.6M |
| 2025-07-15 |
6.51 |
6.59 |
6.38 |
6.52 |
11.0M |
| 2025-07-14 |
6.50 |
6.60 |
6.49 |
6.59 |
11.3M |
| 2025-07-11 |
6.46 |
6.51 |
6.36 |
6.48 |
11.1M |
| 2025-07-10 |
6.48 |
6.48 |
6.35 |
6.43 |
11.7M |
| 2025-07-09 |
6.52 |
6.66 |
6.45 |
6.46 |
18.0M |
| 2025-07-08 |
6.52 |
6.59 |
6.36 |
6.57 |
23.5M |
| 2025-07-07 |
6.36 |
6.55 |
6.30 |
6.45 |
26.7M |
| 2025-07-04 |
6.90 |
7.13 |
6.55 |
6.58 |
51.9M |
| 2025-07-03 |
7.90 |
8.30 |
7.21 |
7.25 |
69.5M |
| 2025-07-02 |
7.79 |
7.90 |
7.38 |
7.90 |
59.7M |
| 2025-07-01 |
6.43 |
7.18 |
6.23 |
7.18 |
40.3M |
| 2025-06-30 |
5.94 |
6.53 |
5.91 |
6.53 |
31.6M |
| 2025-06-27 |
5.98 |
5.98 |
5.89 |
5.94 |
2.6M |
| 2025-06-26 |
5.96 |
6.00 |
5.88 |
5.93 |
3.1M |
| 2025-06-25 |
5.98 |
5.98 |
5.85 |
5.93 |
3.4M |
| 2025-06-24 |
5.77 |
5.93 |
5.71 |
5.91 |
3.7M |
| 2025-06-23 |
5.55 |
5.79 |
5.55 |
5.77 |
4.0M |
| 2025-06-20 |
5.65 |
5.69 |
5.56 |
5.61 |
2.7M |
| 2025-06-19 |
5.76 |
5.79 |
5.59 |
5.63 |
3.7M |
| 2025-06-18 |
5.80 |
5.83 |
5.65 |
5.78 |
3.9M |
| 2025-06-17 |
5.81 |
6.06 |
5.73 |
5.80 |
5.7M |
| 2025-06-16 |
5.79 |
5.83 |
5.68 |
5.81 |
4.0M |
| 2025-06-13 |
5.86 |
5.89 |
5.71 |
5.77 |
4.8M |
| 2025-06-12 |
5.86 |
5.93 |
5.80 |
5.86 |
3.6M |
| 2025-06-11 |
5.83 |
5.90 |
5.75 |
5.87 |
3.8M |
| 2025-06-10 |
5.99 |
5.99 |
5.70 |
5.81 |
5.7M |
| 2025-06-09 |
5.92 |
6.04 |
5.84 |
5.93 |
6.0M |
| 2025-06-06 |
5.80 |
5.89 |
5.76 |
5.87 |
4.9M |
| 2025-06-05 |
5.83 |
5.88 |
5.73 |
5.81 |
2.9M |
| 2025-06-04 |
5.86 |
5.92 |
5.79 |
5.82 |
3.9M |
| 2025-06-03 |
5.82 |
5.94 |
5.77 |
5.86 |
4.2M |
| 2025-05-30 |
5.92 |
5.98 |
5.81 |
5.84 |
4.3M |
| 2025-05-29 |
5.93 |
6.03 |
5.80 |
5.95 |
6.4M |
| 2025-05-28 |
5.88 |
5.95 |
5.80 |
5.83 |
2.5M |
| 2025-05-27 |
5.82 |
5.90 |
5.78 |
5.90 |
3.6M |
| 2025-05-26 |
5.75 |
5.87 |
5.75 |
5.82 |
2.7M |
| 2025-05-23 |
5.81 |
5.92 |
5.75 |
5.80 |
4.3M |
| 2025-05-22 |
5.95 |
5.97 |
5.78 |
5.81 |
7.0M |
| 2025-05-21 |
6.08 |
6.15 |
5.96 |
5.98 |
5.8M |
| 2025-05-20 |
5.93 |
6.14 |
5.92 |
6.12 |
7.4M |
| 2025-05-19 |
5.93 |
6.02 |
5.80 |
5.99 |
7.1M |
| 2025-05-16 |
5.80 |
5.98 |
5.75 |
5.92 |
7.0M |
| 2025-05-15 |
5.78 |
5.88 |
5.70 |
5.78 |
6.2M |
| 2025-05-14 |
5.70 |
5.87 |
5.60 |
5.80 |
11.8M |
| 2025-05-13 |
5.60 |
6.00 |
5.49 |
5.71 |
13.0M |
| 2025-05-12 |
5.55 |
5.64 |
5.46 |
5.57 |
3.2M |
| 2025-05-09 |
5.58 |
5.60 |
5.51 |
5.54 |
3.3M |
| 2025-05-08 |
5.57 |
5.61 |
5.51 |
5.57 |
4.7M |
| 2025-05-07 |
5.49 |
5.74 |
5.49 |
5.63 |
8.3M |
| 2025-05-06 |
5.33 |
5.46 |
5.30 |
5.45 |
3.9M |
| 2025-04-30 |
5.27 |
5.38 |
5.26 |
5.29 |
4.0M |
| 2025-04-29 |
5.17 |
5.35 |
5.15 |
5.30 |
5.3M |
| 2025-04-28 |
5.41 |
5.45 |
5.02 |
5.17 |
8.3M |
| 2025-04-25 |
5.37 |
5.50 |
5.30 |
5.40 |
6.0M |
| 2025-04-24 |
5.30 |
5.60 |
5.26 |
5.41 |
8.8M |
| 2025-04-23 |
5.29 |
5.34 |
5.25 |
5.31 |
4.8M |
| 2025-04-22 |
5.18 |
5.28 |
5.14 |
5.25 |
5.5M |
| 2025-04-21 |
5.12 |
5.19 |
5.06 |
5.14 |
3.0M |
| 2025-04-18 |
5.11 |
5.23 |
5.05 |
5.15 |
2.9M |
| 2025-04-17 |
5.02 |
5.22 |
5.02 |
5.14 |
3.3M |
| 2025-04-16 |
5.14 |
5.17 |
4.96 |
5.07 |
4.4M |
| 2025-04-15 |
5.12 |
5.29 |
5.10 |
5.19 |
4.3M |
| 2025-04-14 |
4.94 |
5.20 |
4.94 |
5.12 |
5.5M |
| 2025-04-11 |
4.91 |
5.04 |
4.91 |
4.93 |
3.5M |
| 2025-04-10 |
4.90 |
5.05 |
4.90 |
4.91 |
5.6M |
| 2025-04-09 |
4.70 |
4.93 |
4.32 |
4.86 |
9.9M |
| 2025-04-08 |
4.90 |
4.95 |
4.52 |
4.73 |
12.8M |
| 2025-04-07 |
5.01 |
5.14 |
4.96 |
4.96 |
7.1M |
| 2025-04-03 |
5.41 |
5.70 |
5.34 |
5.51 |
11.7M |
| 2025-04-02 |
5.58 |
5.61 |
5.40 |
5.44 |
10.4M |
| 2025-04-01 |
5.53 |
5.58 |
5.31 |
5.52 |
16.6M |
| 2025-03-31 |
5.73 |
5.74 |
5.32 |
5.38 |
22.2M |
| 2025-03-28 |
5.86 |
6.24 |
5.50 |
5.87 |
34.1M |
| 2025-03-27 |
5.44 |
6.00 |
5.41 |
6.00 |
24.7M |
| 2025-03-26 |
5.30 |
5.52 |
5.25 |
5.45 |
5.9M |
| 2025-03-25 |
5.25 |
5.42 |
5.11 |
5.28 |
6.4M |
| 2025-03-24 |
5.43 |
5.48 |
5.12 |
5.24 |
7.1M |
| 2025-03-21 |
5.49 |
5.49 |
5.35 |
5.42 |
3.7M |
| 2025-03-20 |
5.49 |
5.52 |
5.41 |
5.47 |
3.8M |
| 2025-03-19 |
5.56 |
5.56 |
5.45 |
5.50 |
4.0M |
| 2025-03-18 |
5.69 |
5.69 |
5.49 |
5.55 |
4.4M |
| 2025-03-17 |
5.43 |
5.60 |
5.39 |
5.58 |
6.1M |
| 2025-03-14 |
5.43 |
5.53 |
5.38 |
5.42 |
6.3M |
| 2025-03-13 |
5.27 |
5.51 |
5.23 |
5.44 |
8.7M |
| 2025-03-12 |
5.33 |
5.37 |
5.25 |
5.31 |
4.6M |
| 2025-03-11 |
5.15 |
5.33 |
5.12 |
5.28 |
6.8M |
| 2025-03-10 |
5.07 |
5.18 |
5.02 |
5.18 |
4.3M |
| 2025-03-07 |
5.09 |
5.09 |
5.02 |
5.06 |
2.5M |
| 2025-03-06 |
5.09 |
5.13 |
5.04 |
5.09 |
2.6M |
| 2025-03-05 |
5.12 |
5.12 |
4.98 |
5.08 |
3.2M |
| 2025-03-04 |
5.11 |
5.14 |
5.04 |
5.11 |
2.8M |
| 2025-03-03 |
5.01 |
5.20 |
5.01 |
5.11 |
4.4M |
| 2025-02-28 |
5.13 |
5.14 |
5.01 |
5.03 |
3.4M |
| 2025-02-27 |
5.08 |
5.17 |
5.04 |
5.13 |
4.1M |
| 2025-02-26 |
5.02 |
5.10 |
4.97 |
5.09 |
3.0M |
| 2025-02-25 |
4.94 |
5.03 |
4.93 |
5.00 |
1.9M |
| 2025-02-24 |
5.00 |
5.07 |
4.91 |
4.99 |
3.2M |
| 2025-02-21 |
5.08 |
5.08 |
4.93 |
4.98 |
4.1M |
| 2025-02-20 |
4.95 |
5.07 |
4.90 |
5.07 |
4.3M |
| 2025-02-19 |
4.91 |
5.00 |
4.88 |
4.94 |
4.0M |
| 2025-02-18 |
5.05 |
5.05 |
4.85 |
4.89 |
4.3M |
| 2025-02-17 |
4.95 |
5.10 |
4.93 |
5.06 |
3.0M |
| 2025-02-14 |
4.95 |
5.00 |
4.91 |
4.96 |
2.7M |
| 2025-02-13 |
5.03 |
5.08 |
4.92 |
4.95 |
3.3M |
| 2025-02-12 |
5.07 |
5.11 |
5.01 |
5.06 |
3.1M |
| 2025-02-11 |
5.13 |
5.13 |
4.99 |
5.06 |
3.4M |
| 2025-02-10 |
5.12 |
5.15 |
5.08 |
5.12 |
2.1M |
| 2025-02-07 |
5.00 |
5.16 |
5.00 |
5.11 |
3.8M |
| 2025-02-06 |
5.03 |
5.07 |
4.97 |
5.05 |
3.7M |
| 2025-02-05 |
4.89 |
5.05 |
4.82 |
5.05 |
3.7M |
| 2025-01-27 |
4.76 |
4.91 |
4.73 |
4.85 |
3.3M |
| 2025-01-24 |
4.73 |
4.76 |
4.62 |
4.76 |
2.8M |
| 2025-01-23 |
4.71 |
4.79 |
4.67 |
4.71 |
3.0M |
| 2025-01-22 |
4.90 |
4.91 |
4.65 |
4.68 |
4.1M |
| 2025-01-21 |
4.99 |
5.00 |
4.82 |
4.89 |
3.3M |
| 2025-01-20 |
4.85 |
4.96 |
4.70 |
4.92 |
3.1M |
| 2025-01-17 |
4.95 |
4.97 |
4.84 |
4.85 |
3.4M |
| 2025-01-16 |
4.81 |
5.00 |
4.81 |
4.95 |
3.6M |
| 2025-01-15 |
4.84 |
4.92 |
4.74 |
4.85 |
5.0M |
| 2025-01-14 |
4.61 |
4.84 |
4.61 |
4.83 |
4.4M |
| 2025-01-13 |
4.55 |
4.66 |
4.39 |
4.59 |
3.0M |
| 2025-01-10 |
4.65 |
4.65 |
4.44 |
4.63 |
5.9M |
| 2025-01-09 |
4.61 |
4.67 |
4.43 |
4.65 |
3.3M |
| 2025-01-08 |
4.70 |
4.74 |
4.51 |
4.67 |
5.1M |
| 2025-01-07 |
4.53 |
4.73 |
4.44 |
4.73 |
2.9M |
| 2025-01-06 |
4.52 |
4.56 |
4.30 |
4.54 |
2.5M |
| 2025-01-03 |
4.76 |
4.76 |
4.45 |
4.60 |
4.0M |
| 2025-01-02 |
4.80 |
4.84 |
4.67 |
4.75 |
3.5M |