| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
13.10 |
13.14 |
13.03 |
13.03 |
1,196.4K |
| 09:35 |
13.02 |
13.06 |
13.00 |
13.03 |
925.5K |
| 09:40 |
13.01 |
13.04 |
13.00 |
13.03 |
563.9K |
| 09:45 |
13.02 |
13.05 |
12.98 |
12.99 |
733.6K |
| 09:50 |
12.98 |
13.00 |
12.95 |
12.95 |
372.1K |
| 09:55 |
12.95 |
13.00 |
12.95 |
12.98 |
300.1K |
| 10:00 |
12.98 |
13.01 |
12.97 |
12.99 |
182.7K |
| 10:05 |
12.99 |
13.05 |
12.98 |
13.05 |
443.7K |
| 10:10 |
13.06 |
13.07 |
13.01 |
13.05 |
293.8K |
| 10:15 |
13.05 |
13.07 |
13.02 |
13.02 |
189.5K |
| 10:20 |
13.02 |
13.07 |
13.02 |
13.04 |
158.4K |
| 10:25 |
13.05 |
13.07 |
13.05 |
13.05 |
114.8K |
| 10:30 |
13.05 |
13.08 |
13.05 |
13.07 |
172.9K |
| 10:35 |
13.06 |
13.10 |
13.04 |
13.09 |
91.4K |
| 10:40 |
13.10 |
13.10 |
13.07 |
13.09 |
77.7K |
| 10:45 |
13.09 |
13.12 |
13.09 |
13.11 |
203.4K |
| 10:50 |
13.11 |
13.12 |
13.08 |
13.10 |
149.6K |
| 10:55 |
13.10 |
13.13 |
13.10 |
13.12 |
99.0K |
| 11:00 |
13.12 |
13.14 |
13.11 |
13.14 |
69.6K |
| 11:05 |
13.13 |
13.17 |
13.13 |
13.15 |
114.7K |
| 11:10 |
13.14 |
13.17 |
13.14 |
13.17 |
43.5K |
| 11:15 |
13.17 |
13.18 |
13.15 |
13.15 |
92.8K |
| 11:20 |
13.15 |
13.18 |
13.15 |
13.18 |
73.8K |
| 11:25 |
13.18 |
13.19 |
13.16 |
13.16 |
83.9K |
| 13:00 |
13.16 |
13.17 |
13.12 |
13.14 |
110.4K |
| 13:05 |
13.12 |
13.17 |
13.12 |
13.17 |
74.9K |
| 13:10 |
13.15 |
13.18 |
13.15 |
13.17 |
74.6K |
| 13:15 |
13.16 |
13.17 |
13.14 |
13.15 |
83.0K |
| 13:20 |
13.16 |
13.19 |
13.15 |
13.16 |
133.8K |
| 13:25 |
13.16 |
13.16 |
13.14 |
13.15 |
82.1K |
| 13:30 |
13.14 |
13.24 |
13.13 |
13.24 |
298.5K |
| 13:35 |
13.24 |
13.24 |
13.20 |
13.21 |
184.3K |
| 13:40 |
13.21 |
13.28 |
13.20 |
13.27 |
242.8K |
| 13:45 |
13.27 |
13.59 |
13.25 |
13.35 |
2,788.9K |
| 13:50 |
13.34 |
13.38 |
13.27 |
13.30 |
1,625.6K |
| 13:55 |
13.30 |
13.31 |
13.26 |
13.26 |
448.8K |
| 14:00 |
13.26 |
13.26 |
13.20 |
13.20 |
380.7K |
| 14:05 |
13.20 |
13.27 |
13.17 |
13.24 |
591.3K |
| 14:10 |
13.25 |
13.29 |
13.22 |
13.26 |
471.7K |
| 14:15 |
13.26 |
13.28 |
13.24 |
13.27 |
266.2K |
| 14:20 |
13.27 |
13.27 |
13.25 |
13.25 |
334.4K |
| 14:25 |
13.25 |
13.27 |
13.24 |
13.26 |
236.6K |
| 14:30 |
13.27 |
13.31 |
13.24 |
13.26 |
487.3K |
| 14:35 |
13.25 |
13.26 |
13.20 |
13.21 |
220.1K |
| 14:40 |
13.20 |
13.23 |
13.19 |
13.23 |
221.4K |
| 14:45 |
13.23 |
13.25 |
13.21 |
13.24 |
348.3K |
| 14:50 |
13.23 |
13.24 |
13.19 |
13.19 |
319.8K |
| 14:55 |
13.19 |
13.19 |
13.16 |
13.17 |
192.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
13.46 |
13.59 |
13.19 |
13.46 |
16.7M |
| 2025-09-26 |
13.10 |
13.61 |
12.94 |
13.20 |
17.1M |
| 2025-09-25 |
12.89 |
13.59 |
12.89 |
13.24 |
19.2M |
| 2025-09-24 |
12.87 |
12.87 |
12.63 |
12.86 |
6.7M |
| 2025-09-23 |
12.91 |
13.01 |
12.52 |
12.78 |
8.4M |
| 2025-09-22 |
12.90 |
13.08 |
12.84 |
12.98 |
7.1M |
| 2025-09-19 |
13.30 |
13.37 |
12.91 |
13.01 |
10.2M |
| 2025-09-18 |
13.28 |
13.44 |
13.18 |
13.30 |
18.4M |
| 2025-09-17 |
13.37 |
13.58 |
13.21 |
13.28 |
11.2M |
| 2025-09-16 |
13.05 |
13.30 |
13.01 |
13.27 |
11.5M |
| 2025-09-15 |
13.22 |
13.28 |
12.98 |
13.01 |
8.0M |
| 2025-09-12 |
13.11 |
13.30 |
13.02 |
13.20 |
13.4M |
| 2025-09-11 |
12.84 |
13.12 |
12.63 |
13.11 |
10.1M |
| 2025-09-10 |
12.80 |
13.03 |
12.80 |
12.86 |
6.4M |
| 2025-09-09 |
13.14 |
13.18 |
12.85 |
12.88 |
10.2M |
| 2025-09-08 |
12.89 |
13.22 |
12.89 |
13.13 |
15.4M |
| 2025-09-05 |
12.97 |
13.23 |
12.69 |
13.03 |
20.5M |
| 2025-09-04 |
12.44 |
12.62 |
12.23 |
12.40 |
8.1M |
| 2025-09-03 |
12.92 |
12.93 |
12.41 |
12.43 |
7.8M |
| 2025-09-02 |
12.98 |
12.98 |
12.58 |
12.84 |
11.4M |
| 2025-09-01 |
13.01 |
13.09 |
12.90 |
12.98 |
9.9M |
| 2025-08-29 |
13.05 |
13.18 |
12.91 |
12.91 |
13.6M |
| 2025-08-28 |
13.00 |
13.14 |
12.60 |
13.05 |
15.7M |
| 2025-08-27 |
13.45 |
13.49 |
13.00 |
13.01 |
18.3M |
| 2025-08-26 |
13.88 |
13.89 |
13.44 |
13.46 |
19.2M |
| 2025-08-25 |
13.69 |
14.05 |
13.59 |
13.84 |
28.2M |
| 2025-08-22 |
13.49 |
13.53 |
13.31 |
13.44 |
12.9M |
| 2025-08-21 |
13.66 |
13.66 |
13.36 |
13.42 |
14.2M |
| 2025-08-20 |
13.80 |
13.82 |
13.43 |
13.66 |
17.5M |
| 2025-08-19 |
13.96 |
13.96 |
13.61 |
13.80 |
24.4M |
| 2025-08-18 |
14.00 |
14.27 |
13.70 |
13.78 |
36.5M |
| 2025-08-15 |
13.09 |
13.55 |
13.09 |
13.52 |
22.7M |
| 2025-08-14 |
13.42 |
13.60 |
12.97 |
13.08 |
26.6M |
| 2025-08-13 |
13.38 |
13.99 |
13.35 |
13.60 |
42.0M |
| 2025-08-12 |
12.85 |
13.81 |
12.78 |
13.40 |
39.0M |
| 2025-08-11 |
12.95 |
12.98 |
12.81 |
12.85 |
15.9M |
| 2025-08-08 |
12.86 |
13.05 |
12.74 |
12.95 |
16.9M |
| 2025-08-07 |
13.25 |
13.40 |
12.79 |
12.85 |
23.0M |
| 2025-08-06 |
12.66 |
13.18 |
12.65 |
13.01 |
28.6M |
| 2025-08-05 |
12.62 |
12.85 |
12.58 |
12.77 |
16.2M |
| 2025-08-04 |
12.37 |
12.68 |
12.22 |
12.65 |
14.3M |
| 2025-08-01 |
12.60 |
12.75 |
12.31 |
12.38 |
17.3M |
| 2025-07-31 |
13.02 |
13.16 |
12.54 |
12.68 |
23.9M |
| 2025-07-30 |
12.77 |
12.88 |
12.62 |
12.87 |
22.5M |
| 2025-07-29 |
12.45 |
12.97 |
12.26 |
12.88 |
32.6M |
| 2025-07-28 |
12.37 |
12.53 |
12.36 |
12.47 |
14.2M |
| 2025-07-25 |
12.60 |
12.60 |
12.30 |
12.37 |
17.9M |
| 2025-07-24 |
12.27 |
12.48 |
12.26 |
12.43 |
18.9M |
| 2025-07-23 |
12.38 |
12.54 |
12.20 |
12.22 |
22.8M |
| 2025-07-22 |
12.53 |
12.67 |
12.30 |
12.33 |
33.8M |
| 2025-07-21 |
12.90 |
13.28 |
12.75 |
12.77 |
36.7M |
| 2025-07-18 |
12.80 |
13.04 |
12.51 |
12.69 |
37.2M |
| 2025-07-17 |
13.26 |
13.98 |
12.86 |
13.05 |
50.0M |
| 2025-07-16 |
13.22 |
14.38 |
12.93 |
13.68 |
68.0M |
| 2025-07-15 |
13.43 |
14.44 |
12.81 |
13.51 |
83.6M |
| 2025-07-14 |
12.25 |
13.24 |
12.14 |
13.24 |
70.2M |
| 2025-07-11 |
11.93 |
12.18 |
11.63 |
12.04 |
51.2M |
| 2025-07-10 |
12.00 |
13.18 |
11.92 |
12.41 |
79.8M |
| 2025-07-09 |
11.98 |
11.98 |
11.91 |
11.98 |
29.9M |
| 2025-07-08 |
10.73 |
10.90 |
10.70 |
10.89 |
7.3M |
| 2025-07-07 |
10.62 |
10.73 |
10.60 |
10.71 |
5.2M |
| 2025-07-04 |
10.81 |
10.82 |
10.62 |
10.63 |
7.4M |
| 2025-07-03 |
10.77 |
10.85 |
10.76 |
10.80 |
6.9M |
| 2025-07-02 |
10.95 |
10.96 |
10.74 |
10.80 |
6.7M |
| 2025-07-01 |
10.83 |
10.88 |
10.70 |
10.85 |
6.4M |
| 2025-06-30 |
10.78 |
10.87 |
10.72 |
10.82 |
7.2M |
| 2025-06-27 |
10.60 |
10.73 |
10.56 |
10.68 |
6.9M |
| 2025-06-26 |
10.61 |
10.64 |
10.53 |
10.56 |
6.9M |
| 2025-06-25 |
10.58 |
10.66 |
10.49 |
10.61 |
8.2M |
| 2025-06-24 |
10.42 |
10.62 |
10.42 |
10.51 |
9.8M |
| 2025-06-23 |
10.06 |
10.45 |
10.06 |
10.41 |
5.2M |
| 2025-06-20 |
10.34 |
10.43 |
10.18 |
10.19 |
5.3M |
| 2025-06-19 |
10.57 |
10.64 |
10.31 |
10.33 |
7.4M |
| 2025-06-18 |
10.70 |
10.74 |
10.55 |
10.60 |
7.4M |
| 2025-06-17 |
10.93 |
11.01 |
10.71 |
10.75 |
10.8M |
| 2025-06-16 |
10.70 |
11.28 |
10.68 |
10.94 |
16.4M |
| 2025-06-13 |
11.10 |
11.10 |
10.66 |
10.71 |
11.1M |
| 2025-06-12 |
11.02 |
11.14 |
10.93 |
11.10 |
12.1M |
| 2025-06-11 |
10.88 |
11.19 |
10.84 |
10.99 |
13.0M |
| 2025-06-10 |
11.08 |
11.12 |
10.69 |
10.95 |
15.0M |
| 2025-06-09 |
10.63 |
11.00 |
10.63 |
10.95 |
11.7M |
| 2025-06-06 |
10.84 |
10.84 |
10.57 |
10.67 |
8.1M |
| 2025-06-05 |
10.73 |
10.96 |
10.61 |
10.80 |
11.5M |
| 2025-06-04 |
10.57 |
10.74 |
10.50 |
10.66 |
6.9M |
| 2025-06-03 |
10.49 |
10.59 |
10.44 |
10.57 |
4.5M |
| 2025-05-30 |
10.70 |
10.71 |
10.47 |
10.49 |
6.1M |
| 2025-05-29 |
10.57 |
10.75 |
10.53 |
10.71 |
6.3M |
| 2025-05-28 |
10.65 |
10.74 |
10.51 |
10.58 |
6.2M |
| 2025-05-27 |
10.50 |
10.75 |
10.42 |
10.64 |
9.2M |
| 2025-05-26 |
10.44 |
10.59 |
10.38 |
10.50 |
5.7M |
| 2025-05-23 |
10.73 |
10.76 |
10.39 |
10.43 |
11.7M |
| 2025-05-22 |
10.86 |
10.95 |
10.65 |
10.73 |
6.7M |
| 2025-05-21 |
11.21 |
11.21 |
10.86 |
10.89 |
14.4M |
| 2025-05-20 |
11.20 |
11.29 |
11.06 |
11.20 |
7.3M |
| 2025-05-19 |
11.21 |
11.27 |
11.03 |
11.15 |
6.4M |
| 2025-05-16 |
11.06 |
11.36 |
11.03 |
11.19 |
11.0M |
| 2025-05-15 |
11.25 |
11.25 |
11.06 |
11.08 |
5.9M |
| 2025-05-14 |
11.31 |
11.40 |
11.18 |
11.29 |
6.9M |
| 2025-05-13 |
11.47 |
11.48 |
11.25 |
11.36 |
7.5M |
| 2025-05-12 |
11.26 |
11.45 |
11.22 |
11.37 |
10.1M |
| 2025-05-09 |
11.34 |
11.40 |
11.10 |
11.12 |
8.4M |
| 2025-05-08 |
11.27 |
11.50 |
11.21 |
11.37 |
12.2M |
| 2025-05-07 |
11.45 |
11.63 |
11.19 |
11.33 |
16.3M |
| 2025-05-06 |
11.21 |
11.47 |
11.08 |
11.41 |
19.7M |
| 2025-04-30 |
11.51 |
11.51 |
11.09 |
11.28 |
23.3M |
| 2025-04-29 |
10.44 |
10.98 |
10.38 |
10.86 |
12.8M |
| 2025-04-28 |
10.43 |
10.54 |
10.25 |
10.49 |
7.7M |
| 2025-04-25 |
10.53 |
10.73 |
10.41 |
10.49 |
6.9M |
| 2025-04-24 |
10.72 |
10.76 |
10.44 |
10.49 |
8.8M |
| 2025-04-23 |
10.58 |
10.87 |
10.56 |
10.74 |
9.9M |
| 2025-04-22 |
10.80 |
10.84 |
10.53 |
10.56 |
6.5M |
| 2025-04-21 |
10.78 |
10.78 |
10.59 |
10.74 |
5.9M |
| 2025-04-18 |
10.57 |
10.82 |
10.45 |
10.62 |
7.7M |
| 2025-04-17 |
10.53 |
11.00 |
10.36 |
10.65 |
10.7M |
| 2025-04-16 |
10.88 |
10.95 |
10.45 |
10.56 |
10.2M |
| 2025-04-15 |
11.12 |
11.28 |
10.87 |
10.98 |
12.4M |
| 2025-04-14 |
11.42 |
11.52 |
11.12 |
11.13 |
18.4M |
| 2025-04-11 |
11.16 |
11.41 |
10.98 |
11.19 |
26.0M |
| 2025-04-10 |
10.54 |
10.85 |
10.42 |
10.69 |
20.8M |
| 2025-04-09 |
9.50 |
10.61 |
8.94 |
10.39 |
28.8M |
| 2025-04-08 |
9.51 |
9.81 |
9.34 |
9.70 |
20.1M |
| 2025-04-07 |
10.22 |
10.38 |
9.87 |
9.87 |
12.2M |
| 2025-04-03 |
11.10 |
11.29 |
10.85 |
10.97 |
17.1M |
| 2025-04-02 |
11.17 |
11.40 |
11.17 |
11.25 |
16.2M |
| 2025-04-01 |
11.56 |
11.63 |
11.27 |
11.30 |
21.4M |
| 2025-03-31 |
11.70 |
11.75 |
11.12 |
11.24 |
31.3M |
| 2025-03-28 |
12.87 |
13.13 |
12.20 |
12.20 |
30.6M |
| 2025-03-27 |
14.51 |
14.51 |
13.55 |
13.55 |
43.1M |
| 2025-03-26 |
14.87 |
16.38 |
14.87 |
15.06 |
91.2M |
| 2025-03-25 |
16.52 |
16.52 |
15.60 |
16.52 |
75.1M |
| 2025-03-24 |
14.58 |
15.07 |
14.58 |
15.02 |
21.1M |
| 2025-03-21 |
14.78 |
14.78 |
13.82 |
14.59 |
16.5M |
| 2025-03-20 |
15.05 |
15.08 |
14.60 |
14.85 |
14.7M |
| 2025-03-19 |
15.09 |
15.47 |
14.50 |
14.86 |
19.0M |
| 2025-03-18 |
14.68 |
15.27 |
14.61 |
15.09 |
15.1M |
| 2025-03-17 |
15.19 |
15.19 |
14.36 |
14.70 |
26.4M |
| 2025-03-14 |
15.66 |
16.54 |
15.27 |
15.35 |
31.9M |
| 2025-03-13 |
15.39 |
15.59 |
14.91 |
15.43 |
18.0M |
| 2025-03-12 |
14.90 |
15.45 |
14.80 |
15.19 |
19.6M |
| 2025-03-11 |
15.00 |
15.20 |
14.24 |
14.88 |
13.9M |
| 2025-03-10 |
14.76 |
15.47 |
14.71 |
15.27 |
15.6M |
| 2025-03-07 |
14.25 |
14.94 |
14.13 |
14.85 |
13.4M |
| 2025-03-06 |
13.99 |
14.40 |
13.63 |
14.36 |
16.3M |
| 2025-03-05 |
15.24 |
15.30 |
13.99 |
13.99 |
28.9M |
| 2025-03-04 |
15.20 |
15.57 |
14.84 |
15.54 |
18.9M |
| 2025-03-03 |
14.90 |
15.18 |
14.81 |
15.08 |
12.0M |
| 2025-02-28 |
14.59 |
15.18 |
14.59 |
14.79 |
10.4M |
| 2025-02-27 |
14.66 |
15.00 |
14.08 |
14.71 |
16.5M |
| 2025-02-26 |
13.56 |
14.61 |
13.56 |
14.56 |
14.9M |
| 2025-02-25 |
13.55 |
14.02 |
13.33 |
13.65 |
7.4M |
| 2025-02-24 |
13.93 |
14.18 |
13.56 |
13.56 |
10.1M |
| 2025-02-21 |
13.39 |
13.80 |
13.30 |
13.76 |
7.8M |
| 2025-02-20 |
13.19 |
13.55 |
13.08 |
13.42 |
5.1M |
| 2025-02-19 |
12.85 |
13.27 |
12.71 |
13.18 |
6.6M |
| 2025-02-18 |
13.27 |
13.30 |
12.71 |
12.80 |
6.2M |
| 2025-02-17 |
12.86 |
13.29 |
12.70 |
13.06 |
8.6M |
| 2025-02-14 |
12.88 |
12.95 |
12.65 |
12.68 |
6.0M |
| 2025-02-13 |
13.16 |
13.26 |
12.81 |
12.81 |
6.8M |
| 2025-02-12 |
12.90 |
13.17 |
12.77 |
13.16 |
6.5M |
| 2025-02-11 |
12.45 |
12.94 |
12.40 |
12.91 |
8.3M |
| 2025-02-10 |
12.45 |
13.10 |
12.13 |
12.45 |
15.3M |
| 2025-02-07 |
12.24 |
12.51 |
12.23 |
12.33 |
6.8M |
| 2025-02-06 |
12.17 |
12.40 |
11.99 |
12.33 |
6.8M |
| 2025-02-05 |
11.88 |
12.42 |
11.66 |
12.33 |
12.1M |
| 2025-01-27 |
11.82 |
12.05 |
11.67 |
11.76 |
4.0M |
| 2025-01-24 |
11.40 |
11.96 |
11.31 |
11.82 |
5.6M |
| 2025-01-23 |
11.67 |
11.92 |
11.40 |
11.40 |
4.1M |
| 2025-01-22 |
11.60 |
11.70 |
11.50 |
11.53 |
3.2M |
| 2025-01-21 |
11.72 |
12.04 |
11.53 |
11.60 |
4.9M |
| 2025-01-20 |
11.48 |
11.82 |
11.31 |
11.64 |
7.1M |
| 2025-01-17 |
11.08 |
11.49 |
11.05 |
11.39 |
6.3M |
| 2025-01-16 |
11.16 |
11.36 |
10.98 |
11.08 |
5.1M |
| 2025-01-15 |
10.72 |
11.19 |
10.72 |
11.02 |
5.9M |
| 2025-01-14 |
10.53 |
10.77 |
10.46 |
10.76 |
5.1M |
| 2025-01-13 |
10.21 |
10.30 |
9.92 |
10.26 |
3.2M |
| 2025-01-10 |
10.75 |
10.77 |
10.29 |
10.29 |
3.9M |
| 2025-01-09 |
10.47 |
10.80 |
10.44 |
10.74 |
4.3M |
| 2025-01-08 |
10.62 |
10.65 |
10.19 |
10.47 |
5.1M |
| 2025-01-07 |
10.40 |
10.62 |
10.32 |
10.62 |
3.4M |
| 2025-01-06 |
10.58 |
10.58 |
10.24 |
10.36 |
4.4M |
| 2025-01-03 |
11.29 |
11.33 |
10.56 |
10.63 |
6.5M |
| 2025-01-02 |
11.31 |
11.72 |
11.12 |
11.22 |
6.3M |