| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
10.85 |
10.97 |
10.83 |
10.93 |
2,155.2K |
| 09:35 |
10.92 |
11.04 |
10.89 |
10.99 |
1,475.9K |
| 09:40 |
11.00 |
11.05 |
10.96 |
11.04 |
1,430.4K |
| 09:45 |
11.01 |
11.04 |
10.89 |
10.89 |
1,324.3K |
| 09:50 |
10.89 |
10.90 |
10.86 |
10.89 |
820.3K |
| 09:55 |
10.89 |
10.89 |
10.81 |
10.81 |
1,130.1K |
| 10:00 |
10.82 |
10.85 |
10.80 |
10.84 |
899.3K |
| 10:05 |
10.85 |
10.88 |
10.84 |
10.87 |
474.4K |
| 10:10 |
10.87 |
10.91 |
10.84 |
10.90 |
718.9K |
| 10:15 |
10.90 |
10.90 |
10.84 |
10.86 |
689.5K |
| 10:20 |
10.85 |
10.87 |
10.82 |
10.85 |
578.3K |
| 10:25 |
10.85 |
10.89 |
10.83 |
10.88 |
301.7K |
| 10:30 |
10.87 |
10.95 |
10.87 |
10.90 |
602.7K |
| 10:35 |
10.90 |
10.92 |
10.89 |
10.91 |
220.7K |
| 10:40 |
10.91 |
10.92 |
10.84 |
10.86 |
456.0K |
| 10:45 |
10.86 |
10.86 |
10.82 |
10.83 |
586.3K |
| 10:50 |
10.83 |
10.85 |
10.83 |
10.84 |
289.6K |
| 10:55 |
10.84 |
10.87 |
10.83 |
10.86 |
203.7K |
| 11:00 |
10.86 |
10.91 |
10.86 |
10.89 |
302.9K |
| 11:05 |
10.90 |
10.91 |
10.87 |
10.87 |
538.4K |
| 11:10 |
10.87 |
10.89 |
10.86 |
10.86 |
222.8K |
| 11:15 |
10.86 |
10.88 |
10.86 |
10.86 |
154.1K |
| 11:20 |
10.86 |
10.89 |
10.85 |
10.89 |
218.2K |
| 11:25 |
10.88 |
10.89 |
10.86 |
10.89 |
204.9K |
| 13:00 |
10.90 |
10.90 |
10.83 |
10.88 |
677.0K |
| 13:05 |
10.87 |
10.90 |
10.86 |
10.88 |
250.1K |
| 13:10 |
10.90 |
10.91 |
10.87 |
10.90 |
360.2K |
| 13:15 |
10.90 |
10.91 |
10.87 |
10.87 |
478.9K |
| 13:20 |
10.87 |
10.91 |
10.87 |
10.91 |
367.8K |
| 13:25 |
10.91 |
10.95 |
10.89 |
10.95 |
703.3K |
| 13:30 |
10.95 |
10.97 |
10.92 |
10.95 |
817.8K |
| 13:35 |
10.96 |
10.96 |
10.86 |
10.93 |
762.2K |
| 13:40 |
10.92 |
10.95 |
10.90 |
10.94 |
640.0K |
| 13:45 |
10.94 |
11.04 |
10.94 |
11.03 |
1,319.7K |
| 13:50 |
11.03 |
11.10 |
11.02 |
11.06 |
1,835.0K |
| 13:55 |
11.05 |
11.05 |
10.99 |
10.99 |
1,016.3K |
| 14:00 |
10.99 |
10.99 |
10.94 |
10.97 |
665.8K |
| 14:05 |
10.96 |
10.97 |
10.93 |
10.97 |
321.2K |
| 14:10 |
10.97 |
10.97 |
10.91 |
10.91 |
655.0K |
| 14:15 |
10.92 |
10.92 |
10.89 |
10.90 |
378.4K |
| 14:20 |
10.89 |
10.91 |
10.89 |
10.89 |
496.4K |
| 14:25 |
10.89 |
10.90 |
10.88 |
10.88 |
347.3K |
| 14:30 |
10.88 |
10.93 |
10.88 |
10.93 |
477.5K |
| 14:35 |
10.93 |
10.93 |
10.89 |
10.90 |
507.6K |
| 14:40 |
10.90 |
10.91 |
10.87 |
10.91 |
793.5K |
| 14:45 |
10.91 |
10.92 |
10.89 |
10.92 |
573.5K |
| 14:50 |
10.90 |
10.91 |
10.89 |
10.91 |
1,326.3K |
| 14:55 |
10.90 |
10.92 |
10.88 |
10.89 |
763.9K |
| 15:40 |
10.91 |
10.91 |
10.91 |
10.91 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
10.80 |
11.38 |
10.71 |
11.23 |
49.0M |
| 2025-09-25 |
11.00 |
11.04 |
10.79 |
10.80 |
27.1M |
| 2025-09-24 |
10.93 |
11.07 |
10.80 |
11.02 |
31.9M |
| 2025-09-23 |
10.87 |
11.03 |
10.59 |
11.03 |
37.1M |
| 2025-09-22 |
10.87 |
11.11 |
10.80 |
10.91 |
33.0M |
| 2025-09-19 |
11.22 |
11.28 |
10.81 |
10.89 |
38.3M |
| 2025-09-18 |
11.80 |
11.80 |
11.08 |
11.22 |
93.1M |
| 2025-09-17 |
10.60 |
11.65 |
10.56 |
11.65 |
67.1M |
| 2025-09-16 |
10.46 |
10.68 |
10.44 |
10.59 |
19.5M |
| 2025-09-15 |
10.55 |
10.80 |
10.41 |
10.46 |
18.2M |
| 2025-09-12 |
10.65 |
10.65 |
10.42 |
10.44 |
15.8M |
| 2025-09-11 |
10.23 |
10.65 |
10.08 |
10.62 |
22.6M |
| 2025-09-10 |
10.38 |
10.43 |
10.16 |
10.24 |
15.3M |
| 2025-09-09 |
10.47 |
10.56 |
10.22 |
10.36 |
21.4M |
| 2025-09-08 |
10.34 |
10.58 |
10.28 |
10.48 |
24.7M |
| 2025-09-05 |
10.10 |
10.36 |
10.00 |
10.31 |
20.0M |
| 2025-09-04 |
10.30 |
10.64 |
9.80 |
10.09 |
32.9M |
| 2025-09-03 |
10.71 |
10.77 |
10.17 |
10.25 |
28.4M |
| 2025-09-02 |
10.90 |
11.16 |
10.47 |
10.69 |
39.3M |
| 2025-09-01 |
10.67 |
11.05 |
10.58 |
10.83 |
37.5M |
| 2025-08-29 |
9.96 |
10.94 |
9.92 |
10.65 |
65.0M |
| 2025-08-28 |
9.78 |
9.98 |
9.56 |
9.95 |
33.1M |
| 2025-08-27 |
10.27 |
10.34 |
9.84 |
9.84 |
41.4M |
| 2025-08-26 |
10.09 |
10.41 |
10.00 |
10.37 |
29.5M |
| 2025-08-25 |
10.01 |
10.11 |
9.90 |
10.11 |
27.9M |
| 2025-08-22 |
9.75 |
10.23 |
9.67 |
9.99 |
34.0M |
| 2025-08-21 |
10.05 |
10.09 |
9.73 |
9.80 |
21.4M |
| 2025-08-20 |
9.85 |
9.95 |
9.75 |
9.94 |
21.9M |
| 2025-08-19 |
9.66 |
10.10 |
9.63 |
9.88 |
35.1M |
| 2025-08-18 |
9.47 |
9.86 |
9.46 |
9.69 |
35.4M |
| 2025-08-15 |
9.35 |
9.53 |
9.26 |
9.46 |
31.9M |
| 2025-08-14 |
9.48 |
9.53 |
9.14 |
9.18 |
22.2M |
| 2025-08-13 |
9.25 |
9.51 |
9.25 |
9.47 |
26.3M |
| 2025-08-12 |
9.27 |
9.30 |
9.18 |
9.29 |
14.2M |
| 2025-08-11 |
9.26 |
9.34 |
9.20 |
9.29 |
17.4M |
| 2025-08-08 |
9.20 |
9.25 |
9.14 |
9.22 |
15.9M |
| 2025-08-07 |
9.30 |
9.35 |
9.21 |
9.22 |
19.5M |
| 2025-08-06 |
9.24 |
9.38 |
9.13 |
9.33 |
36.0M |
| 2025-08-05 |
8.86 |
9.61 |
8.85 |
9.21 |
46.2M |
| 2025-08-04 |
8.61 |
8.83 |
8.58 |
8.82 |
11.9M |
| 2025-08-01 |
8.56 |
8.69 |
8.54 |
8.67 |
11.3M |
| 2025-07-31 |
8.65 |
8.75 |
8.51 |
8.59 |
14.6M |
| 2025-07-30 |
8.81 |
8.82 |
8.61 |
8.65 |
16.3M |
| 2025-07-29 |
8.93 |
8.95 |
8.75 |
8.82 |
14.7M |
| 2025-07-28 |
8.87 |
9.09 |
8.85 |
8.93 |
18.1M |
| 2025-07-25 |
8.84 |
8.91 |
8.79 |
8.85 |
13.7M |
| 2025-07-24 |
8.83 |
8.91 |
8.78 |
8.84 |
15.7M |
| 2025-07-23 |
8.89 |
8.92 |
8.79 |
8.80 |
21.9M |
| 2025-07-22 |
8.94 |
9.15 |
8.87 |
8.91 |
28.1M |
| 2025-07-21 |
8.92 |
8.96 |
8.86 |
8.95 |
18.8M |
| 2025-07-18 |
8.93 |
8.99 |
8.82 |
8.88 |
14.2M |
| 2025-07-17 |
8.94 |
8.96 |
8.85 |
8.92 |
20.7M |
| 2025-07-16 |
8.83 |
9.00 |
8.76 |
8.94 |
29.5M |
| 2025-07-15 |
8.79 |
8.96 |
8.68 |
8.83 |
37.1M |
| 2025-07-14 |
8.46 |
8.65 |
8.41 |
8.61 |
20.1M |
| 2025-07-11 |
8.47 |
8.50 |
8.38 |
8.45 |
12.8M |
| 2025-07-10 |
8.44 |
8.50 |
8.37 |
8.48 |
13.6M |
| 2025-07-09 |
8.56 |
8.61 |
8.46 |
8.49 |
16.0M |
| 2025-07-08 |
8.36 |
8.57 |
8.33 |
8.54 |
17.6M |
| 2025-07-07 |
8.35 |
8.39 |
8.30 |
8.38 |
9.5M |
| 2025-07-04 |
8.45 |
8.48 |
8.31 |
8.33 |
13.0M |
| 2025-07-03 |
8.31 |
8.50 |
8.31 |
8.46 |
15.5M |
| 2025-07-02 |
8.35 |
8.39 |
8.24 |
8.35 |
12.4M |
| 2025-07-01 |
8.35 |
8.43 |
8.28 |
8.40 |
14.8M |
| 2025-06-30 |
8.33 |
8.42 |
8.33 |
8.37 |
15.4M |
| 2025-06-27 |
8.38 |
8.42 |
8.30 |
8.36 |
14.8M |
| 2025-06-26 |
8.50 |
8.57 |
8.40 |
8.43 |
21.6M |
| 2025-06-25 |
8.38 |
8.58 |
8.35 |
8.54 |
28.5M |
| 2025-06-24 |
8.08 |
8.62 |
8.07 |
8.40 |
37.2M |
| 2025-06-23 |
7.73 |
7.98 |
7.70 |
7.96 |
12.3M |
| 2025-06-20 |
7.94 |
8.01 |
7.78 |
7.81 |
14.3M |
| 2025-06-19 |
8.17 |
8.18 |
7.93 |
7.94 |
18.8M |
| 2025-06-18 |
8.35 |
8.37 |
8.15 |
8.19 |
18.6M |
| 2025-06-17 |
8.43 |
8.45 |
8.27 |
8.34 |
19.2M |
| 2025-06-16 |
8.40 |
8.55 |
8.37 |
8.47 |
18.3M |
| 2025-06-13 |
8.71 |
8.75 |
8.47 |
8.48 |
29.0M |
| 2025-06-12 |
8.76 |
8.92 |
8.68 |
8.80 |
29.0M |
| 2025-06-11 |
9.05 |
9.07 |
8.79 |
8.85 |
38.6M |
| 2025-06-10 |
8.80 |
8.92 |
8.60 |
8.91 |
51.1M |
| 2025-06-09 |
8.46 |
8.79 |
8.41 |
8.78 |
45.8M |
| 2025-06-06 |
8.69 |
8.74 |
8.40 |
8.45 |
34.1M |
| 2025-06-05 |
8.82 |
9.08 |
8.61 |
8.69 |
52.6M |
| 2025-06-04 |
8.52 |
8.99 |
8.43 |
8.80 |
76.2M |
| 2025-06-03 |
8.33 |
8.56 |
8.32 |
8.34 |
40.9M |
| 2025-05-30 |
8.83 |
8.88 |
8.33 |
8.39 |
66.7M |
| 2025-05-29 |
8.03 |
8.83 |
8.00 |
8.83 |
46.7M |
| 2025-05-28 |
7.95 |
8.13 |
7.92 |
8.03 |
15.2M |
| 2025-05-27 |
7.94 |
8.00 |
7.79 |
7.96 |
15.3M |
| 2025-05-26 |
7.94 |
8.04 |
7.90 |
7.99 |
13.8M |
| 2025-05-23 |
7.97 |
8.18 |
7.88 |
7.94 |
20.7M |
| 2025-05-22 |
8.11 |
8.18 |
7.96 |
7.98 |
17.7M |
| 2025-05-21 |
8.20 |
8.22 |
8.04 |
8.18 |
17.8M |
| 2025-05-20 |
8.19 |
8.28 |
8.09 |
8.22 |
20.0M |
| 2025-05-19 |
8.28 |
8.34 |
8.00 |
8.19 |
28.4M |
| 2025-05-16 |
7.84 |
8.44 |
7.81 |
8.25 |
47.3M |
| 2025-05-15 |
8.00 |
8.01 |
7.80 |
7.88 |
17.7M |
| 2025-05-14 |
8.09 |
8.12 |
7.97 |
8.02 |
17.2M |
| 2025-05-13 |
8.20 |
8.24 |
8.06 |
8.08 |
15.7M |
| 2025-05-12 |
8.07 |
8.15 |
8.06 |
8.12 |
17.6M |
| 2025-05-09 |
8.14 |
8.20 |
8.00 |
8.02 |
20.8M |
| 2025-05-08 |
8.04 |
8.25 |
8.01 |
8.18 |
31.8M |
| 2025-05-07 |
8.21 |
8.27 |
7.98 |
8.10 |
33.9M |
| 2025-05-06 |
7.93 |
8.14 |
7.86 |
8.14 |
32.1M |
| 2025-04-30 |
7.69 |
7.92 |
7.61 |
7.83 |
26.4M |
| 2025-04-29 |
7.36 |
7.70 |
7.32 |
7.63 |
28.1M |
| 2025-04-28 |
7.44 |
7.53 |
7.36 |
7.37 |
23.8M |
| 2025-04-25 |
7.45 |
7.60 |
7.32 |
7.49 |
36.6M |
| 2025-04-24 |
7.22 |
7.27 |
7.09 |
7.13 |
18.7M |
| 2025-04-23 |
7.05 |
7.29 |
7.05 |
7.26 |
29.0M |
| 2025-04-22 |
7.00 |
7.05 |
6.92 |
6.98 |
12.1M |
| 2025-04-21 |
6.88 |
7.04 |
6.84 |
7.04 |
15.3M |
| 2025-04-18 |
6.83 |
6.94 |
6.75 |
6.89 |
13.8M |
| 2025-04-17 |
6.79 |
6.98 |
6.76 |
6.83 |
15.9M |
| 2025-04-16 |
7.11 |
7.11 |
6.75 |
6.83 |
22.6M |
| 2025-04-15 |
7.13 |
7.19 |
7.01 |
7.11 |
19.9M |
| 2025-04-14 |
7.00 |
7.18 |
7.00 |
7.08 |
23.8M |
| 2025-04-11 |
6.68 |
6.94 |
6.67 |
6.89 |
23.1M |
| 2025-04-10 |
6.71 |
6.93 |
6.71 |
6.78 |
33.6M |
| 2025-04-09 |
6.30 |
6.62 |
5.86 |
6.55 |
38.9M |
| 2025-04-08 |
6.81 |
6.99 |
6.35 |
6.42 |
42.7M |
| 2025-04-07 |
7.20 |
7.30 |
7.05 |
7.05 |
12.2M |
| 2025-04-03 |
7.95 |
8.10 |
7.76 |
7.83 |
23.5M |
| 2025-04-02 |
8.06 |
8.20 |
7.95 |
8.09 |
19.3M |
| 2025-04-01 |
8.29 |
8.32 |
8.02 |
8.05 |
21.8M |
| 2025-03-31 |
8.21 |
8.29 |
7.80 |
8.22 |
39.0M |
| 2025-03-28 |
8.24 |
8.48 |
8.20 |
8.21 |
31.9M |
| 2025-03-27 |
8.70 |
8.71 |
8.22 |
8.25 |
51.7M |
| 2025-03-26 |
8.64 |
9.09 |
8.54 |
8.79 |
48.6M |
| 2025-03-25 |
9.18 |
9.28 |
8.47 |
8.56 |
64.6M |
| 2025-03-24 |
9.74 |
9.81 |
9.04 |
9.04 |
88.3M |
| 2025-03-21 |
10.17 |
11.00 |
9.99 |
10.04 |
139.9M |
| 2025-03-20 |
9.15 |
10.00 |
9.01 |
10.00 |
79.0M |
| 2025-03-19 |
9.40 |
9.65 |
8.99 |
9.09 |
115.3M |
| 2025-03-18 |
8.43 |
9.17 |
8.28 |
9.17 |
74.9M |
| 2025-03-17 |
8.31 |
8.46 |
8.19 |
8.34 |
24.2M |
| 2025-03-14 |
8.18 |
8.34 |
7.94 |
8.28 |
24.6M |
| 2025-03-13 |
8.44 |
8.63 |
8.08 |
8.15 |
32.8M |
| 2025-03-12 |
8.25 |
8.68 |
8.25 |
8.44 |
45.5M |
| 2025-03-11 |
7.99 |
8.38 |
7.91 |
8.20 |
35.3M |
| 2025-03-10 |
8.12 |
8.20 |
8.00 |
8.10 |
22.1M |
| 2025-03-07 |
8.05 |
8.27 |
7.98 |
8.09 |
31.8M |
| 2025-03-06 |
8.00 |
8.11 |
7.95 |
8.05 |
26.2M |
| 2025-03-05 |
7.89 |
8.04 |
7.83 |
7.94 |
21.3M |
| 2025-03-04 |
7.65 |
7.99 |
7.65 |
7.89 |
23.8M |
| 2025-03-03 |
7.72 |
7.83 |
7.60 |
7.75 |
22.2M |
| 2025-02-28 |
8.03 |
8.07 |
7.65 |
7.69 |
28.1M |
| 2025-02-27 |
8.18 |
8.22 |
7.87 |
8.02 |
34.6M |
| 2025-02-26 |
8.07 |
8.38 |
8.05 |
8.19 |
40.8M |
| 2025-02-25 |
8.00 |
8.20 |
7.97 |
8.06 |
34.0M |
| 2025-02-24 |
8.31 |
8.35 |
8.03 |
8.14 |
42.8M |
| 2025-02-21 |
8.26 |
8.45 |
8.18 |
8.33 |
47.4M |
| 2025-02-20 |
8.55 |
8.71 |
8.28 |
8.38 |
56.7M |
| 2025-02-19 |
8.34 |
8.80 |
8.32 |
8.56 |
78.0M |
| 2025-02-18 |
8.10 |
8.91 |
8.08 |
8.44 |
97.2M |
| 2025-02-17 |
8.07 |
8.32 |
8.04 |
8.22 |
75.0M |
| 2025-02-14 |
7.59 |
8.38 |
7.59 |
8.00 |
99.1M |
| 2025-02-13 |
7.82 |
7.98 |
7.66 |
7.67 |
62.2M |
| 2025-02-12 |
7.61 |
7.92 |
7.61 |
7.81 |
89.3M |
| 2025-02-11 |
8.09 |
8.31 |
7.65 |
7.66 |
127.9M |
| 2025-02-10 |
7.89 |
8.60 |
7.70 |
8.06 |
173.3M |
| 2025-02-07 |
7.76 |
7.91 |
7.48 |
7.91 |
167.8M |
| 2025-02-06 |
6.53 |
7.19 |
6.52 |
7.19 |
46.0M |
| 2025-02-05 |
6.59 |
6.60 |
6.50 |
6.54 |
8.8M |
| 2025-01-27 |
6.63 |
6.71 |
6.51 |
6.53 |
11.3M |
| 2025-01-24 |
6.55 |
6.64 |
6.53 |
6.62 |
12.1M |
| 2025-01-23 |
6.68 |
6.75 |
6.58 |
6.59 |
15.2M |
| 2025-01-22 |
6.68 |
6.69 |
6.60 |
6.65 |
11.0M |
| 2025-01-21 |
6.73 |
6.79 |
6.62 |
6.72 |
15.9M |
| 2025-01-20 |
6.69 |
6.80 |
6.64 |
6.73 |
19.2M |
| 2025-01-17 |
6.61 |
6.68 |
6.53 |
6.64 |
18.6M |
| 2025-01-16 |
6.66 |
6.76 |
6.52 |
6.64 |
25.7M |
| 2025-01-15 |
6.55 |
7.08 |
6.53 |
6.65 |
44.5M |
| 2025-01-14 |
6.24 |
6.46 |
6.20 |
6.45 |
26.1M |
| 2025-01-13 |
5.80 |
6.33 |
5.80 |
6.24 |
29.0M |
| 2025-01-10 |
5.92 |
6.51 |
5.89 |
6.10 |
32.8M |
| 2025-01-09 |
5.92 |
6.00 |
5.86 |
5.92 |
7.3M |
| 2025-01-08 |
5.98 |
6.00 |
5.79 |
5.97 |
7.4M |
| 2025-01-07 |
5.90 |
6.03 |
5.88 |
6.00 |
7.3M |
| 2025-01-06 |
5.85 |
5.97 |
5.66 |
5.92 |
8.1M |
| 2025-01-03 |
6.16 |
6.16 |
5.82 |
5.83 |
10.4M |
| 2025-01-02 |
6.26 |
6.34 |
6.05 |
6.13 |
8.9M |