| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
11.32 |
11.40 |
10.81 |
10.97 |
9,216.7K |
| 09:35 |
10.98 |
11.00 |
10.86 |
10.86 |
3,461.7K |
| 09:40 |
10.86 |
10.86 |
10.55 |
10.61 |
6,449.8K |
| 09:45 |
10.66 |
10.86 |
10.66 |
10.75 |
3,186.1K |
| 09:50 |
10.74 |
10.80 |
10.67 |
10.79 |
1,631.6K |
| 09:55 |
10.78 |
10.85 |
10.75 |
10.82 |
1,352.3K |
| 10:00 |
10.80 |
10.80 |
10.74 |
10.76 |
1,199.3K |
| 10:05 |
10.75 |
10.82 |
10.73 |
10.81 |
1,059.5K |
| 10:10 |
10.79 |
10.80 |
10.76 |
10.77 |
504.5K |
| 10:15 |
10.76 |
10.96 |
10.73 |
10.91 |
1,377.4K |
| 10:20 |
10.90 |
10.93 |
10.83 |
10.91 |
683.1K |
| 10:25 |
10.91 |
10.92 |
10.82 |
10.82 |
429.2K |
| 10:30 |
10.83 |
10.83 |
10.78 |
10.78 |
336.8K |
| 10:35 |
10.79 |
10.79 |
10.74 |
10.75 |
343.7K |
| 10:40 |
10.74 |
10.78 |
10.74 |
10.78 |
399.0K |
| 10:45 |
10.77 |
10.82 |
10.77 |
10.82 |
303.6K |
| 10:50 |
10.82 |
10.85 |
10.75 |
10.78 |
481.1K |
| 10:55 |
10.78 |
10.78 |
10.76 |
10.77 |
412.8K |
| 11:00 |
10.78 |
10.85 |
10.77 |
10.84 |
334.0K |
| 11:05 |
10.85 |
10.85 |
10.80 |
10.81 |
380.5K |
| 11:10 |
10.80 |
10.83 |
10.77 |
10.82 |
495.9K |
| 11:15 |
10.83 |
10.84 |
10.80 |
10.82 |
289.1K |
| 11:20 |
10.82 |
10.83 |
10.80 |
10.82 |
269.1K |
| 11:25 |
10.82 |
10.83 |
10.81 |
10.83 |
184.1K |
| 13:00 |
10.82 |
10.85 |
10.82 |
10.83 |
411.7K |
| 13:05 |
10.83 |
10.83 |
10.78 |
10.78 |
292.4K |
| 13:10 |
10.78 |
10.80 |
10.77 |
10.80 |
294.2K |
| 13:15 |
10.80 |
10.82 |
10.78 |
10.80 |
285.3K |
| 13:20 |
10.80 |
10.81 |
10.78 |
10.80 |
361.2K |
| 13:25 |
10.80 |
10.81 |
10.78 |
10.79 |
296.6K |
| 13:30 |
10.79 |
10.94 |
10.76 |
10.91 |
1,034.9K |
| 13:35 |
10.92 |
10.92 |
10.86 |
10.90 |
456.1K |
| 13:40 |
10.89 |
10.90 |
10.86 |
10.87 |
250.3K |
| 13:45 |
10.87 |
10.88 |
10.85 |
10.85 |
258.0K |
| 13:50 |
10.86 |
10.86 |
10.81 |
10.81 |
281.3K |
| 13:55 |
10.81 |
10.86 |
10.78 |
10.79 |
364.1K |
| 14:00 |
10.79 |
10.80 |
10.75 |
10.76 |
418.3K |
| 14:05 |
10.76 |
10.78 |
10.74 |
10.78 |
519.3K |
| 14:10 |
10.78 |
10.79 |
10.75 |
10.75 |
321.7K |
| 14:15 |
10.75 |
10.75 |
10.72 |
10.74 |
504.1K |
| 14:20 |
10.75 |
10.78 |
10.74 |
10.75 |
295.8K |
| 14:25 |
10.75 |
10.76 |
10.72 |
10.72 |
417.2K |
| 14:30 |
10.73 |
10.74 |
10.71 |
10.71 |
553.2K |
| 14:35 |
10.71 |
10.74 |
10.68 |
10.69 |
1,143.9K |
| 14:40 |
10.69 |
10.70 |
10.67 |
10.70 |
1,070.5K |
| 14:45 |
10.73 |
10.79 |
10.72 |
10.77 |
978.5K |
| 14:50 |
10.76 |
10.77 |
10.66 |
10.67 |
1,313.3K |
| 14:55 |
10.66 |
10.74 |
10.65 |
10.71 |
974.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
11.28 |
11.40 |
10.55 |
10.71 |
48.5M |
| 2025-09-25 |
11.80 |
12.39 |
11.56 |
11.70 |
44.0M |
| 2025-09-24 |
11.91 |
12.37 |
11.69 |
12.02 |
48.4M |
| 2025-09-23 |
12.45 |
12.45 |
11.52 |
11.79 |
62.5M |
| 2025-09-22 |
13.59 |
13.88 |
12.33 |
12.47 |
80.1M |
| 2025-09-19 |
13.64 |
15.10 |
13.23 |
13.33 |
94.6M |
| 2025-09-18 |
13.07 |
14.45 |
12.86 |
13.92 |
99.7M |
| 2025-09-17 |
13.50 |
13.78 |
13.00 |
13.22 |
74.9M |
| 2025-09-16 |
13.43 |
14.05 |
13.20 |
13.78 |
91.6M |
| 2025-09-15 |
13.32 |
14.10 |
12.90 |
13.49 |
101.1M |
| 2025-09-12 |
14.07 |
14.76 |
13.11 |
13.23 |
130.0M |
| 2025-09-11 |
12.19 |
14.06 |
11.88 |
14.06 |
89.1M |
| 2025-09-10 |
12.50 |
13.02 |
11.96 |
12.78 |
120.2M |
| 2025-09-09 |
12.00 |
12.72 |
11.95 |
12.55 |
121.7M |
| 2025-09-08 |
10.50 |
11.56 |
10.50 |
11.56 |
69.8M |
| 2025-09-05 |
10.79 |
11.14 |
10.40 |
10.51 |
89.6M |
| 2025-09-04 |
10.89 |
11.52 |
10.78 |
11.52 |
34.4M |
| 2025-09-03 |
11.40 |
11.78 |
10.39 |
10.47 |
99.0M |
| 2025-09-02 |
12.70 |
13.12 |
11.40 |
11.40 |
108.6M |
| 2025-09-01 |
11.40 |
12.67 |
11.40 |
12.67 |
105.0M |
| 2025-08-29 |
11.13 |
11.98 |
10.67 |
11.52 |
117.2M |
| 2025-08-28 |
9.70 |
11.04 |
9.58 |
11.04 |
127.0M |
| 2025-08-27 |
9.30 |
10.04 |
9.20 |
10.04 |
116.6M |
| 2025-08-26 |
9.60 |
9.69 |
9.12 |
9.13 |
101.5M |
| 2025-08-25 |
9.95 |
10.21 |
9.60 |
9.89 |
100.2M |
| 2025-08-22 |
11.10 |
11.40 |
10.26 |
10.26 |
122.4M |
| 2025-08-21 |
11.96 |
12.26 |
10.67 |
11.40 |
151.3M |
| 2025-08-20 |
10.22 |
11.86 |
9.92 |
11.86 |
164.4M |
| 2025-08-19 |
10.78 |
10.78 |
10.21 |
10.78 |
45.5M |
| 2025-08-18 |
9.58 |
9.80 |
9.37 |
9.80 |
22.5M |
| 2025-08-15 |
8.20 |
8.91 |
8.08 |
8.91 |
101.3M |
| 2025-08-14 |
7.29 |
8.10 |
7.24 |
8.10 |
94.5M |
| 2025-08-13 |
7.03 |
7.44 |
6.85 |
7.36 |
39.3M |
| 2025-08-12 |
7.07 |
7.19 |
6.98 |
7.01 |
13.8M |
| 2025-08-11 |
6.85 |
7.20 |
6.85 |
7.08 |
23.6M |
| 2025-08-08 |
6.82 |
6.96 |
6.72 |
6.83 |
12.0M |
| 2025-08-07 |
6.81 |
6.88 |
6.77 |
6.79 |
7.5M |
| 2025-08-06 |
7.00 |
7.03 |
6.79 |
6.83 |
12.7M |
| 2025-08-05 |
6.99 |
7.15 |
6.95 |
7.00 |
9.0M |
| 2025-08-04 |
6.93 |
7.00 |
6.81 |
6.98 |
7.9M |
| 2025-08-01 |
6.94 |
7.07 |
6.91 |
6.96 |
9.1M |
| 2025-07-31 |
7.04 |
7.06 |
6.90 |
6.92 |
9.0M |
| 2025-07-30 |
7.09 |
7.13 |
6.97 |
7.07 |
9.6M |
| 2025-07-29 |
7.06 |
7.09 |
6.97 |
7.06 |
9.7M |
| 2025-07-28 |
7.06 |
7.17 |
7.04 |
7.06 |
9.9M |
| 2025-07-25 |
7.16 |
7.25 |
7.07 |
7.08 |
15.3M |
| 2025-07-24 |
6.97 |
7.23 |
6.93 |
7.21 |
22.0M |
| 2025-07-23 |
7.04 |
7.17 |
6.93 |
6.98 |
11.6M |
| 2025-07-22 |
7.10 |
7.13 |
6.99 |
7.03 |
12.4M |
| 2025-07-21 |
6.98 |
7.33 |
6.90 |
7.12 |
21.5M |
| 2025-07-18 |
6.87 |
7.03 |
6.73 |
7.00 |
18.0M |
| 2025-07-17 |
6.88 |
7.05 |
6.85 |
6.87 |
17.9M |
| 2025-07-16 |
6.80 |
6.95 |
6.73 |
6.84 |
20.3M |
| 2025-07-15 |
6.94 |
7.00 |
6.60 |
6.81 |
39.9M |
| 2025-07-14 |
6.72 |
7.44 |
6.70 |
6.96 |
58.3M |
| 2025-07-11 |
6.68 |
6.82 |
6.62 |
6.76 |
16.3M |
| 2025-07-10 |
6.63 |
6.68 |
6.57 |
6.67 |
7.4M |
| 2025-07-09 |
6.68 |
6.69 |
6.60 |
6.62 |
6.5M |
| 2025-07-08 |
6.66 |
6.72 |
6.61 |
6.68 |
8.6M |
| 2025-07-07 |
6.64 |
6.71 |
6.63 |
6.67 |
7.4M |
| 2025-07-04 |
6.74 |
6.76 |
6.65 |
6.67 |
7.8M |
| 2025-07-03 |
6.71 |
6.78 |
6.69 |
6.72 |
8.9M |
| 2025-07-02 |
6.86 |
6.92 |
6.69 |
6.71 |
10.6M |
| 2025-07-01 |
6.85 |
6.90 |
6.77 |
6.86 |
10.8M |
| 2025-06-30 |
6.81 |
6.95 |
6.73 |
6.85 |
16.4M |
| 2025-06-27 |
6.66 |
6.83 |
6.66 |
6.77 |
16.7M |
| 2025-06-26 |
6.79 |
7.05 |
6.53 |
6.75 |
35.8M |
| 2025-06-25 |
7.15 |
7.22 |
6.63 |
6.89 |
33.9M |
| 2025-06-24 |
7.35 |
7.35 |
7.09 |
7.11 |
26.0M |
| 2025-06-23 |
7.00 |
7.48 |
7.00 |
7.27 |
34.3M |
| 2025-06-20 |
6.96 |
7.19 |
6.87 |
7.00 |
36.8M |
| 2025-06-19 |
6.60 |
7.29 |
6.45 |
7.04 |
56.1M |
| 2025-06-18 |
6.98 |
7.14 |
6.60 |
6.63 |
60.4M |
| 2025-06-17 |
6.30 |
6.88 |
6.30 |
6.88 |
14.4M |
| 2025-06-16 |
6.26 |
6.32 |
6.18 |
6.25 |
6.0M |
| 2025-06-13 |
6.37 |
6.39 |
6.22 |
6.23 |
7.9M |
| 2025-06-12 |
6.36 |
6.42 |
6.31 |
6.38 |
8.5M |
| 2025-06-11 |
6.33 |
6.55 |
6.31 |
6.38 |
10.7M |
| 2025-06-10 |
6.31 |
6.39 |
6.20 |
6.36 |
11.9M |
| 2025-06-09 |
6.23 |
6.37 |
6.21 |
6.32 |
11.5M |
| 2025-06-06 |
6.21 |
6.32 |
6.18 |
6.23 |
6.0M |
| 2025-06-05 |
6.29 |
6.33 |
6.16 |
6.19 |
7.0M |
| 2025-06-04 |
6.26 |
6.30 |
6.18 |
6.26 |
8.3M |
| 2025-06-03 |
6.09 |
6.27 |
6.08 |
6.26 |
15.2M |
| 2025-05-30 |
6.30 |
6.45 |
6.15 |
6.18 |
27.7M |
| 2025-05-29 |
5.84 |
6.06 |
5.84 |
6.03 |
8.6M |
| 2025-05-28 |
5.96 |
6.01 |
5.85 |
5.87 |
5.4M |
| 2025-05-27 |
5.92 |
6.00 |
5.84 |
5.98 |
5.9M |
| 2025-05-26 |
5.97 |
5.98 |
5.86 |
5.93 |
5.0M |
| 2025-05-23 |
5.99 |
6.11 |
5.96 |
5.97 |
6.5M |
| 2025-05-22 |
6.06 |
6.11 |
5.97 |
5.98 |
5.6M |
| 2025-05-21 |
6.11 |
6.17 |
6.06 |
6.09 |
4.4M |
| 2025-05-20 |
6.03 |
6.13 |
6.02 |
6.12 |
6.7M |
| 2025-05-19 |
6.09 |
6.13 |
5.99 |
6.02 |
4.9M |
| 2025-05-16 |
6.03 |
6.09 |
5.98 |
6.08 |
4.6M |
| 2025-05-15 |
6.05 |
6.07 |
5.97 |
6.03 |
3.8M |
| 2025-05-14 |
6.10 |
6.11 |
5.99 |
6.05 |
6.3M |
| 2025-05-13 |
6.10 |
6.26 |
6.08 |
6.10 |
7.5M |
| 2025-05-12 |
6.09 |
6.44 |
6.04 |
6.13 |
11.6M |
| 2025-05-09 |
6.09 |
6.09 |
5.96 |
6.00 |
3.7M |
| 2025-05-08 |
6.01 |
6.11 |
5.99 |
6.07 |
4.9M |
| 2025-05-07 |
6.08 |
6.10 |
5.97 |
6.02 |
4.1M |
| 2025-05-06 |
5.88 |
5.99 |
5.84 |
5.99 |
5.2M |
| 2025-04-30 |
5.89 |
5.90 |
5.80 |
5.84 |
4.9M |
| 2025-04-29 |
5.70 |
5.88 |
5.68 |
5.77 |
4.6M |
| 2025-04-28 |
5.96 |
5.96 |
5.79 |
5.85 |
3.5M |
| 2025-04-25 |
6.01 |
6.01 |
5.93 |
5.96 |
4.6M |
| 2025-04-24 |
6.07 |
6.09 |
5.96 |
5.99 |
5.3M |
| 2025-04-23 |
6.08 |
6.24 |
6.05 |
6.07 |
7.7M |
| 2025-04-22 |
6.20 |
6.35 |
6.02 |
6.12 |
10.4M |
| 2025-04-21 |
6.02 |
6.21 |
5.87 |
6.08 |
9.1M |
| 2025-04-18 |
5.96 |
6.18 |
5.88 |
6.01 |
6.7M |
| 2025-04-17 |
5.93 |
6.10 |
5.90 |
5.97 |
5.4M |
| 2025-04-16 |
6.19 |
6.21 |
5.83 |
5.93 |
8.7M |
| 2025-04-15 |
6.03 |
6.21 |
5.96 |
6.19 |
8.9M |
| 2025-04-14 |
5.96 |
6.08 |
5.91 |
6.03 |
6.8M |
| 2025-04-11 |
5.82 |
5.96 |
5.82 |
5.89 |
5.4M |
| 2025-04-10 |
5.82 |
5.93 |
5.78 |
5.89 |
8.9M |
| 2025-04-09 |
5.63 |
5.76 |
5.22 |
5.72 |
11.5M |
| 2025-04-08 |
5.74 |
5.90 |
5.56 |
5.68 |
12.6M |
| 2025-04-07 |
6.12 |
6.12 |
5.68 |
5.68 |
17.0M |
| 2025-04-03 |
6.25 |
6.45 |
6.24 |
6.31 |
7.6M |
| 2025-04-02 |
6.29 |
6.36 |
6.23 |
6.31 |
7.7M |
| 2025-04-01 |
6.05 |
6.38 |
6.03 |
6.29 |
17.1M |
| 2025-03-31 |
6.04 |
6.29 |
5.98 |
6.06 |
16.0M |
| 2025-03-28 |
5.72 |
6.15 |
5.72 |
6.07 |
22.0M |
| 2025-03-27 |
6.03 |
6.18 |
6.03 |
6.03 |
11.8M |
| 2025-03-26 |
6.60 |
6.73 |
6.55 |
6.70 |
8.8M |
| 2025-03-25 |
6.65 |
6.68 |
6.47 |
6.60 |
10.7M |
| 2025-03-24 |
6.66 |
6.97 |
6.58 |
6.72 |
23.1M |
| 2025-03-21 |
6.77 |
6.80 |
6.62 |
6.64 |
8.7M |
| 2025-03-20 |
6.78 |
6.84 |
6.73 |
6.78 |
8.1M |
| 2025-03-19 |
6.88 |
6.97 |
6.75 |
6.79 |
11.4M |
| 2025-03-18 |
6.92 |
7.03 |
6.85 |
6.91 |
7.8M |
| 2025-03-17 |
7.04 |
7.08 |
6.92 |
6.94 |
11.8M |
| 2025-03-14 |
6.90 |
7.13 |
6.74 |
7.04 |
13.7M |
| 2025-03-13 |
6.86 |
7.01 |
6.82 |
6.97 |
11.0M |
| 2025-03-12 |
6.92 |
6.98 |
6.85 |
6.89 |
6.0M |
| 2025-03-11 |
6.84 |
6.95 |
6.80 |
6.92 |
6.6M |
| 2025-03-10 |
6.78 |
6.95 |
6.78 |
6.90 |
7.6M |
| 2025-03-07 |
6.86 |
6.92 |
6.73 |
6.77 |
8.0M |
| 2025-03-06 |
6.81 |
6.89 |
6.75 |
6.86 |
6.8M |
| 2025-03-05 |
7.03 |
7.03 |
6.73 |
6.77 |
11.1M |
| 2025-03-04 |
6.78 |
7.07 |
6.72 |
7.00 |
10.6M |
| 2025-03-03 |
6.71 |
6.88 |
6.68 |
6.77 |
7.2M |
| 2025-02-28 |
6.82 |
6.85 |
6.66 |
6.67 |
6.9M |
| 2025-02-27 |
6.95 |
7.07 |
6.79 |
6.81 |
13.3M |
| 2025-02-26 |
6.90 |
6.99 |
6.86 |
6.92 |
7.2M |
| 2025-02-25 |
6.96 |
7.06 |
6.88 |
6.91 |
8.8M |
| 2025-02-24 |
6.84 |
7.09 |
6.84 |
7.04 |
10.7M |
| 2025-02-21 |
6.96 |
7.04 |
6.83 |
6.90 |
9.5M |
| 2025-02-20 |
7.05 |
7.16 |
7.00 |
7.02 |
9.2M |
| 2025-02-19 |
6.82 |
7.12 |
6.82 |
7.03 |
8.6M |
| 2025-02-18 |
7.22 |
7.22 |
6.84 |
6.86 |
10.9M |
| 2025-02-17 |
6.94 |
7.35 |
6.93 |
7.22 |
15.7M |
| 2025-02-14 |
6.87 |
6.97 |
6.77 |
6.90 |
6.8M |
| 2025-02-13 |
6.85 |
6.90 |
6.79 |
6.81 |
4.2M |
| 2025-02-12 |
6.81 |
6.89 |
6.78 |
6.87 |
4.4M |
| 2025-02-11 |
6.90 |
6.97 |
6.78 |
6.87 |
5.7M |
| 2025-02-10 |
6.74 |
7.01 |
6.71 |
6.92 |
9.2M |
| 2025-02-07 |
6.73 |
6.79 |
6.66 |
6.74 |
7.5M |
| 2025-02-06 |
6.67 |
6.73 |
6.58 |
6.73 |
5.2M |
| 2025-02-05 |
6.55 |
6.70 |
6.48 |
6.64 |
5.3M |
| 2025-01-27 |
6.50 |
6.65 |
6.48 |
6.50 |
4.9M |
| 2025-01-24 |
6.43 |
6.62 |
6.40 |
6.46 |
5.1M |
| 2025-01-23 |
6.56 |
6.80 |
6.48 |
6.48 |
7.9M |
| 2025-01-22 |
6.62 |
6.83 |
6.48 |
6.52 |
9.4M |
| 2025-01-21 |
6.79 |
6.81 |
6.53 |
6.59 |
10.4M |
| 2025-01-20 |
6.26 |
6.88 |
6.26 |
6.70 |
20.0M |
| 2025-01-17 |
6.21 |
6.28 |
6.09 |
6.26 |
5.8M |
| 2025-01-16 |
6.17 |
6.28 |
6.13 |
6.20 |
7.4M |
| 2025-01-15 |
6.18 |
6.21 |
6.06 |
6.12 |
5.9M |
| 2025-01-14 |
5.98 |
6.21 |
5.98 |
6.20 |
8.4M |
| 2025-01-13 |
5.90 |
5.99 |
5.75 |
5.98 |
6.5M |
| 2025-01-10 |
6.26 |
6.30 |
5.92 |
5.96 |
12.0M |
| 2025-01-09 |
6.40 |
6.46 |
6.26 |
6.28 |
11.9M |
| 2025-01-08 |
6.50 |
6.55 |
6.28 |
6.40 |
7.6M |
| 2025-01-07 |
6.48 |
6.51 |
6.30 |
6.50 |
6.7M |
| 2025-01-06 |
6.43 |
6.52 |
6.23 |
6.47 |
6.6M |
| 2025-01-03 |
6.73 |
6.81 |
6.39 |
6.43 |
8.2M |
| 2025-01-02 |
6.78 |
6.90 |
6.60 |
6.66 |
6.4M |