| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.50 |
10.66 |
10.46 |
10.63 |
623.5K |
| 09:35 |
10.62 |
10.73 |
10.60 |
10.73 |
323.5K |
| 09:40 |
10.72 |
10.73 |
10.65 |
10.68 |
173.9K |
| 09:45 |
10.68 |
10.72 |
10.66 |
10.71 |
246.1K |
| 09:50 |
10.70 |
10.73 |
10.68 |
10.71 |
231.0K |
| 09:55 |
10.71 |
10.73 |
10.69 |
10.71 |
158.4K |
| 10:00 |
10.72 |
10.72 |
10.69 |
10.70 |
93.5K |
| 10:05 |
10.70 |
10.70 |
10.67 |
10.68 |
80.0K |
| 10:10 |
10.67 |
10.67 |
10.65 |
10.67 |
107.6K |
| 10:15 |
10.66 |
10.78 |
10.66 |
10.78 |
295.2K |
| 10:20 |
10.77 |
10.88 |
10.75 |
10.88 |
694.1K |
| 10:25 |
10.86 |
10.88 |
10.81 |
10.85 |
303.2K |
| 10:30 |
10.85 |
10.93 |
10.85 |
10.92 |
385.9K |
| 10:35 |
10.92 |
10.98 |
10.91 |
10.95 |
353.4K |
| 10:40 |
10.91 |
10.95 |
10.91 |
10.92 |
197.7K |
| 10:45 |
10.91 |
10.94 |
10.91 |
10.94 |
113.2K |
| 10:50 |
10.94 |
10.99 |
10.93 |
10.99 |
226.7K |
| 10:55 |
10.99 |
11.00 |
10.98 |
11.00 |
244.1K |
| 11:00 |
10.99 |
11.04 |
10.99 |
11.03 |
150.0K |
| 11:05 |
11.03 |
11.08 |
11.02 |
11.07 |
302.2K |
| 11:10 |
11.07 |
11.09 |
11.04 |
11.06 |
207.1K |
| 11:15 |
11.07 |
11.07 |
11.02 |
11.04 |
110.2K |
| 11:20 |
11.04 |
11.06 |
11.03 |
11.04 |
104.6K |
| 11:25 |
11.03 |
11.05 |
11.03 |
11.04 |
58.1K |
| 13:00 |
11.04 |
11.04 |
10.99 |
11.00 |
196.6K |
| 13:05 |
11.00 |
11.00 |
10.95 |
10.98 |
153.5K |
| 13:10 |
11.00 |
11.01 |
10.96 |
10.97 |
94.9K |
| 13:15 |
10.98 |
11.01 |
10.98 |
10.99 |
173.0K |
| 13:20 |
10.98 |
11.00 |
10.97 |
10.99 |
99.0K |
| 13:25 |
10.99 |
11.00 |
10.97 |
10.98 |
74.5K |
| 13:30 |
11.00 |
11.02 |
10.97 |
10.97 |
151.0K |
| 13:35 |
10.98 |
10.98 |
10.95 |
10.96 |
33.9K |
| 13:40 |
10.97 |
10.98 |
10.96 |
10.97 |
32.2K |
| 13:45 |
10.98 |
11.03 |
10.97 |
11.03 |
93.4K |
| 13:50 |
11.02 |
11.03 |
11.01 |
11.03 |
51.0K |
| 13:55 |
11.02 |
11.04 |
11.01 |
11.03 |
100.0K |
| 14:00 |
11.04 |
11.05 |
11.02 |
11.03 |
189.3K |
| 14:05 |
11.02 |
11.07 |
11.02 |
11.05 |
112.0K |
| 14:10 |
11.05 |
11.06 |
11.02 |
11.05 |
104.8K |
| 14:15 |
11.05 |
11.05 |
11.03 |
11.04 |
71.4K |
| 14:20 |
11.04 |
11.04 |
11.03 |
11.03 |
76.7K |
| 14:25 |
11.04 |
11.05 |
11.02 |
11.05 |
69.6K |
| 14:30 |
11.05 |
11.07 |
11.03 |
11.07 |
182.0K |
| 14:35 |
11.07 |
11.09 |
11.05 |
11.08 |
216.3K |
| 14:40 |
11.08 |
11.09 |
11.07 |
11.08 |
153.7K |
| 14:45 |
11.08 |
11.09 |
11.07 |
11.07 |
186.2K |
| 14:50 |
11.07 |
11.08 |
11.06 |
11.06 |
191.8K |
| 14:55 |
11.06 |
11.08 |
11.06 |
11.08 |
78.6K |
| 15:40 |
11.08 |
11.08 |
11.08 |
11.08 |
84.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
10.75 |
10.99 |
10.62 |
10.98 |
4.9M |
| 2025-09-26 |
10.82 |
11.00 |
10.66 |
10.75 |
5.2M |
| 2025-09-25 |
11.02 |
11.22 |
10.89 |
10.89 |
5.6M |
| 2025-09-24 |
10.57 |
11.09 |
10.46 |
11.08 |
8.8M |
| 2025-09-23 |
10.87 |
10.95 |
10.17 |
10.57 |
10.0M |
| 2025-09-22 |
10.96 |
10.98 |
10.81 |
10.91 |
4.0M |
| 2025-09-19 |
11.09 |
11.15 |
10.82 |
10.92 |
6.8M |
| 2025-09-18 |
11.26 |
11.34 |
10.83 |
10.99 |
8.4M |
| 2025-09-17 |
11.30 |
11.37 |
11.20 |
11.25 |
6.0M |
| 2025-09-16 |
11.15 |
11.30 |
11.08 |
11.30 |
6.6M |
| 2025-09-15 |
11.24 |
11.24 |
11.04 |
11.13 |
4.8M |
| 2025-09-12 |
11.36 |
11.40 |
11.15 |
11.18 |
6.2M |
| 2025-09-11 |
11.19 |
11.36 |
11.01 |
11.36 |
7.0M |
| 2025-09-10 |
11.20 |
11.30 |
11.08 |
11.15 |
5.2M |
| 2025-09-09 |
11.30 |
11.37 |
11.07 |
11.12 |
6.6M |
| 2025-09-08 |
11.23 |
11.38 |
11.11 |
11.32 |
8.1M |
| 2025-09-05 |
11.18 |
11.27 |
10.96 |
11.23 |
8.7M |
| 2025-09-04 |
11.12 |
11.42 |
10.99 |
11.08 |
13.2M |
| 2025-09-03 |
11.57 |
11.70 |
11.04 |
11.09 |
18.1M |
| 2025-09-02 |
12.86 |
12.86 |
11.47 |
11.70 |
32.4M |
| 2025-09-01 |
12.70 |
13.67 |
12.56 |
13.06 |
31.4M |
| 2025-08-29 |
12.98 |
13.09 |
12.64 |
12.93 |
13.9M |
| 2025-08-28 |
13.10 |
13.10 |
12.25 |
12.95 |
18.2M |
| 2025-08-27 |
12.97 |
13.29 |
12.75 |
12.79 |
16.6M |
| 2025-08-26 |
12.89 |
13.03 |
12.60 |
12.96 |
8.6M |
| 2025-08-25 |
13.52 |
13.65 |
12.80 |
12.91 |
17.1M |
| 2025-08-22 |
13.05 |
13.74 |
13.00 |
13.46 |
17.3M |
| 2025-08-21 |
13.14 |
13.39 |
12.90 |
13.05 |
13.6M |
| 2025-08-20 |
13.10 |
13.23 |
12.80 |
13.08 |
13.3M |
| 2025-08-19 |
13.18 |
13.43 |
12.90 |
13.11 |
23.9M |
| 2025-08-18 |
12.51 |
13.60 |
12.28 |
13.36 |
32.9M |
| 2025-08-15 |
11.66 |
12.21 |
11.58 |
12.10 |
17.8M |
| 2025-08-14 |
11.85 |
11.90 |
11.41 |
11.43 |
9.9M |
| 2025-08-13 |
11.99 |
12.03 |
11.78 |
11.84 |
9.6M |
| 2025-08-12 |
11.90 |
12.09 |
11.82 |
11.92 |
7.8M |
| 2025-08-11 |
11.85 |
12.12 |
11.75 |
11.90 |
9.5M |
| 2025-08-08 |
11.95 |
11.97 |
11.63 |
11.80 |
11.1M |
| 2025-08-07 |
12.14 |
12.28 |
11.83 |
11.84 |
16.2M |
| 2025-08-06 |
12.00 |
12.25 |
11.90 |
12.14 |
17.1M |
| 2025-08-05 |
11.71 |
12.05 |
11.56 |
11.95 |
19.9M |
| 2025-08-04 |
11.33 |
11.75 |
11.18 |
11.74 |
19.7M |
| 2025-08-01 |
10.97 |
11.47 |
10.85 |
11.41 |
15.9M |
| 2025-07-31 |
11.06 |
11.18 |
10.90 |
10.94 |
6.3M |
| 2025-07-30 |
11.08 |
11.11 |
10.91 |
11.03 |
5.0M |
| 2025-07-29 |
11.17 |
11.21 |
10.98 |
11.08 |
5.0M |
| 2025-07-28 |
11.10 |
11.18 |
11.04 |
11.17 |
5.8M |
| 2025-07-25 |
10.93 |
11.10 |
10.88 |
11.09 |
6.9M |
| 2025-07-24 |
10.87 |
11.00 |
10.83 |
10.94 |
5.0M |
| 2025-07-23 |
10.99 |
11.01 |
10.83 |
10.88 |
4.2M |
| 2025-07-22 |
11.06 |
11.13 |
10.88 |
10.93 |
5.6M |
| 2025-07-21 |
10.96 |
11.14 |
10.90 |
11.09 |
6.1M |
| 2025-07-18 |
10.98 |
11.04 |
10.86 |
10.96 |
4.8M |
| 2025-07-17 |
10.89 |
11.07 |
10.75 |
10.95 |
5.3M |
| 2025-07-16 |
10.80 |
10.93 |
10.74 |
10.86 |
6.4M |
| 2025-07-15 |
10.91 |
10.98 |
10.57 |
10.75 |
7.9M |
| 2025-07-14 |
10.99 |
11.01 |
10.84 |
10.98 |
4.8M |
| 2025-07-11 |
11.02 |
11.04 |
10.85 |
10.97 |
5.8M |
| 2025-07-10 |
11.04 |
11.11 |
10.91 |
10.96 |
5.1M |
| 2025-07-09 |
11.06 |
11.15 |
11.00 |
11.07 |
5.5M |
| 2025-07-08 |
10.96 |
11.14 |
10.91 |
11.07 |
6.1M |
| 2025-07-07 |
10.82 |
11.02 |
10.81 |
10.99 |
5.5M |
| 2025-07-04 |
10.96 |
11.05 |
10.75 |
10.89 |
6.9M |
| 2025-07-03 |
10.96 |
11.20 |
10.88 |
10.97 |
6.7M |
| 2025-07-02 |
11.12 |
11.13 |
10.83 |
10.94 |
9.1M |
| 2025-07-01 |
11.25 |
11.33 |
10.96 |
11.09 |
10.1M |
| 2025-06-30 |
11.20 |
11.34 |
11.09 |
11.18 |
12.0M |
| 2025-06-27 |
11.05 |
11.38 |
11.03 |
11.09 |
17.8M |
| 2025-06-26 |
10.71 |
11.03 |
10.71 |
10.92 |
11.4M |
| 2025-06-25 |
10.64 |
10.78 |
10.57 |
10.76 |
8.9M |
| 2025-06-24 |
10.45 |
10.68 |
10.42 |
10.64 |
7.2M |
| 2025-06-23 |
10.13 |
10.50 |
10.12 |
10.46 |
7.2M |
| 2025-06-20 |
10.23 |
10.43 |
9.98 |
10.16 |
7.2M |
| 2025-06-19 |
10.49 |
10.51 |
10.22 |
10.23 |
5.8M |
| 2025-06-18 |
10.52 |
10.58 |
10.38 |
10.45 |
4.6M |
| 2025-06-17 |
10.61 |
10.68 |
10.45 |
10.53 |
6.3M |
| 2025-06-16 |
10.23 |
10.69 |
10.23 |
10.61 |
9.6M |
| 2025-06-13 |
10.47 |
10.56 |
10.23 |
10.31 |
9.1M |
| 2025-06-12 |
10.45 |
10.62 |
10.42 |
10.60 |
6.5M |
| 2025-06-11 |
10.53 |
10.64 |
10.40 |
10.53 |
6.0M |
| 2025-06-10 |
10.61 |
10.62 |
10.33 |
10.48 |
8.0M |
| 2025-06-09 |
10.56 |
10.69 |
10.50 |
10.60 |
5.9M |
| 2025-06-06 |
10.58 |
10.65 |
10.47 |
10.56 |
6.4M |
| 2025-06-05 |
10.35 |
10.65 |
10.21 |
10.61 |
10.0M |
| 2025-06-04 |
10.36 |
10.48 |
10.32 |
10.39 |
7.2M |
| 2025-06-03 |
10.33 |
10.52 |
10.31 |
10.36 |
8.1M |
| 2025-05-30 |
10.63 |
10.66 |
10.29 |
10.34 |
12.0M |
| 2025-05-29 |
10.49 |
10.72 |
10.45 |
10.70 |
11.9M |
| 2025-05-28 |
10.56 |
10.70 |
10.41 |
10.52 |
10.7M |
| 2025-05-27 |
10.74 |
10.92 |
10.68 |
10.71 |
10.9M |
| 2025-05-26 |
10.50 |
10.90 |
10.41 |
10.86 |
15.0M |
| 2025-05-23 |
10.71 |
10.76 |
10.36 |
10.36 |
14.0M |
| 2025-05-22 |
10.67 |
10.84 |
10.54 |
10.70 |
11.8M |
| 2025-05-21 |
11.16 |
11.25 |
10.65 |
10.70 |
21.9M |
| 2025-05-20 |
15.26 |
15.84 |
15.13 |
15.72 |
17.7M |
| 2025-05-19 |
15.30 |
15.62 |
15.02 |
15.61 |
18.2M |
| 2025-05-16 |
15.96 |
15.96 |
15.25 |
15.38 |
26.0M |
| 2025-05-15 |
16.93 |
17.32 |
15.88 |
16.30 |
38.4M |
| 2025-05-14 |
14.92 |
17.70 |
14.91 |
17.70 |
36.6M |
| 2025-05-13 |
14.31 |
14.88 |
14.30 |
14.75 |
12.7M |
| 2025-05-12 |
13.92 |
14.58 |
13.80 |
14.19 |
8.5M |
| 2025-05-09 |
13.81 |
14.13 |
13.80 |
13.85 |
5.5M |
| 2025-05-08 |
13.53 |
13.93 |
13.51 |
13.89 |
4.8M |
| 2025-05-07 |
13.60 |
13.78 |
13.40 |
13.55 |
5.4M |
| 2025-05-06 |
13.25 |
13.49 |
13.18 |
13.43 |
4.7M |
| 2025-04-30 |
13.00 |
13.24 |
13.00 |
13.13 |
3.0M |
| 2025-04-29 |
12.75 |
13.10 |
12.75 |
13.02 |
3.1M |
| 2025-04-28 |
12.87 |
12.97 |
12.58 |
12.80 |
3.8M |
| 2025-04-25 |
13.18 |
13.43 |
12.81 |
12.88 |
7.1M |
| 2025-04-24 |
13.69 |
13.83 |
13.14 |
13.30 |
12.0M |
| 2025-04-23 |
12.75 |
13.02 |
12.70 |
12.96 |
4.0M |
| 2025-04-22 |
12.54 |
12.67 |
12.42 |
12.60 |
3.5M |
| 2025-04-21 |
12.20 |
12.62 |
12.15 |
12.52 |
4.1M |
| 2025-04-18 |
12.11 |
12.49 |
11.93 |
12.34 |
5.1M |
| 2025-04-17 |
12.04 |
12.29 |
11.97 |
12.14 |
2.8M |
| 2025-04-16 |
12.30 |
12.31 |
11.78 |
12.07 |
3.7M |
| 2025-04-15 |
12.27 |
12.39 |
12.12 |
12.29 |
2.0M |
| 2025-04-14 |
12.36 |
12.44 |
12.14 |
12.26 |
3.3M |
| 2025-04-11 |
11.91 |
12.22 |
11.91 |
12.10 |
2.8M |
| 2025-04-10 |
11.87 |
12.32 |
11.86 |
12.05 |
5.0M |
| 2025-04-09 |
11.13 |
11.82 |
10.25 |
11.71 |
6.7M |
| 2025-04-08 |
11.00 |
11.70 |
10.87 |
11.24 |
5.6M |
| 2025-04-07 |
12.56 |
12.64 |
10.55 |
10.88 |
8.3M |
| 2025-04-03 |
12.97 |
13.24 |
12.89 |
13.17 |
3.9M |
| 2025-04-02 |
12.95 |
13.27 |
12.93 |
13.07 |
3.1M |
| 2025-04-01 |
12.84 |
13.36 |
12.84 |
12.95 |
4.2M |
| 2025-03-31 |
12.86 |
12.90 |
12.49 |
12.80 |
4.2M |
| 2025-03-28 |
13.18 |
13.29 |
12.82 |
12.89 |
3.3M |
| 2025-03-27 |
13.36 |
13.43 |
12.96 |
13.18 |
3.8M |
| 2025-03-26 |
12.90 |
13.69 |
12.90 |
13.37 |
6.4M |
| 2025-03-25 |
13.03 |
13.27 |
12.68 |
12.90 |
5.5M |
| 2025-03-24 |
14.08 |
14.14 |
12.62 |
13.04 |
9.9M |
| 2025-03-21 |
14.27 |
14.66 |
14.03 |
14.08 |
6.8M |
| 2025-03-20 |
14.22 |
14.46 |
14.10 |
14.30 |
3.9M |
| 2025-03-19 |
14.40 |
14.44 |
14.17 |
14.25 |
3.8M |
| 2025-03-18 |
14.54 |
14.62 |
14.23 |
14.39 |
6.2M |
| 2025-03-17 |
14.46 |
14.93 |
14.41 |
14.54 |
8.0M |
| 2025-03-14 |
14.03 |
14.97 |
13.92 |
14.47 |
6.9M |
| 2025-03-13 |
14.40 |
14.44 |
13.80 |
14.16 |
4.1M |
| 2025-03-12 |
14.22 |
14.55 |
14.12 |
14.37 |
5.0M |
| 2025-03-11 |
13.91 |
14.15 |
13.82 |
14.15 |
2.9M |
| 2025-03-10 |
14.21 |
14.38 |
14.01 |
14.13 |
3.2M |
| 2025-03-07 |
14.16 |
14.46 |
14.09 |
14.20 |
4.3M |
| 2025-03-06 |
13.91 |
14.49 |
13.91 |
14.25 |
6.3M |
| 2025-03-05 |
13.80 |
13.95 |
13.51 |
13.94 |
4.0M |
| 2025-03-04 |
13.12 |
13.80 |
13.12 |
13.76 |
3.6M |
| 2025-03-03 |
13.32 |
13.69 |
13.18 |
13.31 |
4.2M |
| 2025-02-28 |
13.89 |
13.89 |
13.06 |
13.20 |
3.9M |
| 2025-02-27 |
14.16 |
14.19 |
13.66 |
13.93 |
4.0M |
| 2025-02-26 |
14.00 |
14.12 |
13.92 |
14.12 |
3.5M |
| 2025-02-25 |
13.90 |
14.18 |
13.72 |
14.00 |
4.1M |
| 2025-02-24 |
13.91 |
14.38 |
13.80 |
14.01 |
4.8M |
| 2025-02-21 |
13.71 |
14.10 |
13.55 |
14.00 |
4.9M |
| 2025-02-20 |
13.70 |
13.84 |
13.53 |
13.72 |
3.0M |
| 2025-02-19 |
13.39 |
13.72 |
13.35 |
13.63 |
3.5M |
| 2025-02-18 |
13.83 |
14.04 |
13.34 |
13.40 |
5.9M |
| 2025-02-17 |
14.07 |
14.14 |
13.77 |
13.90 |
5.0M |
| 2025-02-14 |
13.77 |
13.98 |
13.58 |
13.93 |
3.7M |
| 2025-02-13 |
13.96 |
13.96 |
13.62 |
13.70 |
3.6M |
| 2025-02-12 |
13.73 |
13.99 |
13.66 |
13.98 |
5.0M |
| 2025-02-11 |
13.70 |
13.90 |
13.48 |
13.73 |
5.4M |
| 2025-02-10 |
13.22 |
13.70 |
13.22 |
13.68 |
5.8M |
| 2025-02-07 |
13.30 |
13.39 |
12.98 |
13.20 |
5.1M |
| 2025-02-06 |
13.20 |
13.26 |
12.88 |
13.25 |
4.3M |
| 2025-02-05 |
12.80 |
13.28 |
12.66 |
13.08 |
4.6M |
| 2025-01-27 |
12.65 |
12.83 |
12.44 |
12.51 |
3.7M |
| 2025-01-24 |
12.22 |
12.57 |
12.11 |
12.54 |
3.7M |
| 2025-01-23 |
12.17 |
12.52 |
12.15 |
12.15 |
3.9M |
| 2025-01-22 |
12.12 |
12.18 |
11.98 |
12.07 |
2.4M |
| 2025-01-21 |
12.38 |
12.38 |
12.01 |
12.20 |
3.1M |
| 2025-01-20 |
12.14 |
12.48 |
11.96 |
12.25 |
4.9M |
| 2025-01-17 |
12.03 |
12.18 |
11.89 |
12.07 |
2.6M |
| 2025-01-16 |
12.20 |
12.37 |
11.96 |
12.10 |
2.9M |
| 2025-01-15 |
12.30 |
12.38 |
12.08 |
12.12 |
3.1M |
| 2025-01-14 |
11.65 |
12.28 |
11.65 |
12.26 |
4.0M |
| 2025-01-13 |
11.24 |
11.66 |
10.88 |
11.57 |
3.5M |
| 2025-01-10 |
12.00 |
12.06 |
11.33 |
11.35 |
3.4M |
| 2025-01-09 |
11.83 |
12.07 |
11.77 |
12.01 |
3.3M |
| 2025-01-08 |
12.04 |
12.17 |
11.50 |
11.85 |
5.1M |
| 2025-01-07 |
11.50 |
12.15 |
11.50 |
12.15 |
5.9M |
| 2025-01-06 |
11.55 |
11.70 |
10.85 |
11.39 |
4.6M |
| 2025-01-03 |
12.41 |
12.49 |
11.50 |
11.55 |
5.4M |
| 2025-01-02 |
12.81 |
13.06 |
12.19 |
12.33 |
4.2M |