| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.83 |
6.85 |
6.82 |
6.82 |
339.9K |
| 09:35 |
6.82 |
6.82 |
6.80 |
6.81 |
320.9K |
| 09:40 |
6.81 |
6.82 |
6.80 |
6.81 |
269.6K |
| 09:45 |
6.82 |
6.85 |
6.81 |
6.82 |
830.2K |
| 09:50 |
6.82 |
6.83 |
6.81 |
6.82 |
237.6K |
| 09:55 |
6.83 |
6.83 |
6.80 |
6.81 |
185.1K |
| 10:00 |
6.80 |
6.81 |
6.78 |
6.79 |
568.6K |
| 10:05 |
6.80 |
6.80 |
6.78 |
6.79 |
386.5K |
| 10:10 |
6.79 |
6.79 |
6.77 |
6.78 |
341.2K |
| 10:15 |
6.78 |
6.78 |
6.77 |
6.77 |
167.6K |
| 10:20 |
6.78 |
6.78 |
6.76 |
6.76 |
674.4K |
| 10:25 |
6.76 |
6.77 |
6.76 |
6.76 |
247.4K |
| 10:30 |
6.76 |
6.77 |
6.75 |
6.76 |
301.2K |
| 10:35 |
6.76 |
6.77 |
6.76 |
6.76 |
52.2K |
| 10:40 |
6.77 |
6.77 |
6.75 |
6.75 |
344.9K |
| 10:45 |
6.75 |
6.77 |
6.75 |
6.77 |
243.3K |
| 10:50 |
6.77 |
6.78 |
6.76 |
6.78 |
151.2K |
| 10:55 |
6.77 |
6.78 |
6.76 |
6.77 |
150.3K |
| 11:00 |
6.78 |
6.78 |
6.77 |
6.77 |
389.5K |
| 11:05 |
6.78 |
6.79 |
6.77 |
6.78 |
31.7K |
| 11:10 |
6.77 |
6.79 |
6.77 |
6.77 |
104.6K |
| 11:15 |
6.77 |
6.79 |
6.77 |
6.78 |
42.2K |
| 11:20 |
6.78 |
6.78 |
6.77 |
6.77 |
44.6K |
| 11:25 |
6.77 |
6.78 |
6.77 |
6.77 |
146.2K |
| 13:00 |
6.78 |
6.79 |
6.77 |
6.77 |
268.5K |
| 13:05 |
6.78 |
6.79 |
6.77 |
6.78 |
107.7K |
| 13:10 |
6.78 |
6.79 |
6.78 |
6.79 |
75.4K |
| 13:15 |
6.79 |
6.80 |
6.78 |
6.79 |
181.7K |
| 13:20 |
6.79 |
6.80 |
6.79 |
6.79 |
135.9K |
| 13:25 |
6.79 |
6.80 |
6.79 |
6.79 |
37.8K |
| 13:30 |
6.80 |
6.81 |
6.79 |
6.81 |
220.0K |
| 13:35 |
6.81 |
6.82 |
6.81 |
6.81 |
92.8K |
| 13:40 |
6.81 |
6.82 |
6.81 |
6.81 |
66.4K |
| 13:45 |
6.82 |
6.83 |
6.81 |
6.82 |
162.7K |
| 13:50 |
6.83 |
6.84 |
6.82 |
6.84 |
368.6K |
| 13:55 |
6.84 |
6.85 |
6.83 |
6.84 |
206.0K |
| 14:00 |
6.84 |
6.84 |
6.83 |
6.84 |
270.4K |
| 14:05 |
6.83 |
6.84 |
6.83 |
6.84 |
67.0K |
| 14:10 |
6.84 |
6.84 |
6.82 |
6.83 |
82.3K |
| 14:15 |
6.83 |
6.84 |
6.82 |
6.83 |
163.1K |
| 14:20 |
6.84 |
6.84 |
6.83 |
6.84 |
68.8K |
| 14:25 |
6.84 |
6.84 |
6.83 |
6.84 |
62.6K |
| 14:30 |
6.84 |
6.84 |
6.83 |
6.83 |
63.0K |
| 14:35 |
6.83 |
6.85 |
6.83 |
6.84 |
406.8K |
| 14:40 |
6.84 |
6.86 |
6.84 |
6.86 |
306.6K |
| 14:45 |
6.85 |
6.88 |
6.84 |
6.88 |
527.1K |
| 14:50 |
6.88 |
6.88 |
6.86 |
6.87 |
484.7K |
| 14:55 |
6.87 |
6.88 |
6.87 |
6.88 |
145.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.80 |
6.81 |
6.72 |
6.78 |
9.1M |
| 2025-09-26 |
6.80 |
6.87 |
6.79 |
6.81 |
9.5M |
| 2025-09-25 |
6.87 |
6.87 |
6.79 |
6.82 |
7.8M |
| 2025-09-24 |
6.83 |
6.88 |
6.75 |
6.88 |
11.3M |
| 2025-09-23 |
6.81 |
6.87 |
6.74 |
6.86 |
13.3M |
| 2025-09-22 |
6.84 |
6.88 |
6.77 |
6.81 |
9.7M |
| 2025-09-19 |
6.70 |
6.85 |
6.70 |
6.84 |
12.4M |
| 2025-09-18 |
6.84 |
6.88 |
6.70 |
6.72 |
12.0M |
| 2025-09-17 |
6.82 |
6.91 |
6.78 |
6.86 |
13.8M |
| 2025-09-16 |
6.83 |
6.86 |
6.77 |
6.82 |
11.1M |
| 2025-09-15 |
6.79 |
6.81 |
6.73 |
6.79 |
9.1M |
| 2025-09-12 |
6.67 |
6.78 |
6.65 |
6.77 |
12.0M |
| 2025-09-11 |
6.65 |
6.68 |
6.62 |
6.67 |
8.0M |
| 2025-09-10 |
6.69 |
6.70 |
6.64 |
6.65 |
7.7M |
| 2025-09-09 |
6.75 |
6.77 |
6.69 |
6.69 |
6.8M |
| 2025-09-08 |
6.72 |
6.76 |
6.70 |
6.76 |
7.2M |
| 2025-09-05 |
6.71 |
6.75 |
6.66 |
6.73 |
8.8M |
| 2025-09-04 |
6.64 |
6.71 |
6.63 |
6.70 |
10.0M |
| 2025-09-03 |
6.70 |
6.74 |
6.63 |
6.64 |
8.0M |
| 2025-09-02 |
6.76 |
6.79 |
6.70 |
6.72 |
7.0M |
| 2025-09-01 |
6.77 |
6.79 |
6.72 |
6.78 |
7.9M |
| 2025-08-29 |
6.80 |
6.85 |
6.72 |
6.79 |
13.7M |
| 2025-08-28 |
6.84 |
6.88 |
6.74 |
6.79 |
12.5M |
| 2025-08-27 |
6.95 |
6.97 |
6.83 |
6.85 |
16.9M |
| 2025-08-26 |
7.02 |
7.03 |
6.96 |
6.96 |
12.4M |
| 2025-08-25 |
6.96 |
7.04 |
6.94 |
7.01 |
15.3M |
| 2025-08-22 |
6.95 |
6.97 |
6.84 |
6.93 |
19.1M |
| 2025-08-21 |
6.97 |
7.02 |
6.96 |
6.99 |
11.6M |
| 2025-08-20 |
6.96 |
6.99 |
6.93 |
6.99 |
8.9M |
| 2025-08-19 |
6.99 |
7.00 |
6.96 |
6.97 |
8.6M |
| 2025-08-18 |
7.08 |
7.11 |
6.98 |
7.00 |
15.0M |
| 2025-08-15 |
6.95 |
7.06 |
6.94 |
7.05 |
10.5M |
| 2025-08-14 |
7.06 |
7.07 |
6.96 |
6.96 |
13.3M |
| 2025-08-13 |
7.15 |
7.15 |
7.06 |
7.07 |
13.8M |
| 2025-08-12 |
7.04 |
7.21 |
7.03 |
7.16 |
22.8M |
| 2025-08-11 |
7.05 |
7.05 |
7.00 |
7.02 |
9.6M |
| 2025-08-08 |
7.05 |
7.12 |
7.01 |
7.03 |
9.8M |
| 2025-08-07 |
7.04 |
7.10 |
6.97 |
7.07 |
15.5M |
| 2025-08-06 |
6.91 |
7.11 |
6.91 |
7.05 |
19.5M |
| 2025-08-05 |
6.90 |
6.96 |
6.84 |
6.95 |
10.5M |
| 2025-08-04 |
6.84 |
6.91 |
6.79 |
6.90 |
8.7M |
| 2025-08-01 |
6.84 |
6.91 |
6.83 |
6.84 |
8.8M |
| 2025-07-31 |
6.94 |
6.97 |
6.81 |
6.85 |
20.6M |
| 2025-07-30 |
7.08 |
7.12 |
6.96 |
7.00 |
15.4M |
| 2025-07-29 |
6.98 |
7.07 |
6.91 |
7.04 |
17.5M |
| 2025-07-28 |
7.12 |
7.14 |
6.99 |
7.00 |
24.2M |
| 2025-07-25 |
7.29 |
7.42 |
7.19 |
7.22 |
27.2M |
| 2025-07-24 |
7.11 |
7.28 |
7.06 |
7.26 |
30.4M |
| 2025-07-23 |
7.45 |
7.45 |
7.13 |
7.14 |
38.6M |
| 2025-07-22 |
6.90 |
7.33 |
6.82 |
7.29 |
63.9M |
| 2025-07-21 |
6.73 |
6.90 |
6.73 |
6.87 |
20.9M |
| 2025-07-18 |
6.71 |
6.77 |
6.71 |
6.73 |
12.4M |
| 2025-07-17 |
6.70 |
6.72 |
6.66 |
6.69 |
8.2M |
| 2025-07-16 |
6.71 |
6.72 |
6.65 |
6.68 |
12.2M |
| 2025-07-15 |
6.88 |
6.89 |
6.65 |
6.72 |
32.2M |
| 2025-07-14 |
6.92 |
7.09 |
6.88 |
7.00 |
24.8M |
| 2025-07-11 |
7.00 |
7.03 |
6.92 |
6.94 |
20.4M |
| 2025-07-10 |
6.82 |
7.00 |
6.79 |
7.00 |
21.6M |
| 2025-07-09 |
6.77 |
6.84 |
6.76 |
6.83 |
15.1M |
| 2025-07-08 |
6.74 |
6.78 |
6.68 |
6.77 |
14.1M |
| 2025-07-07 |
6.68 |
6.74 |
6.65 |
6.74 |
10.8M |
| 2025-07-04 |
6.72 |
6.78 |
6.69 |
6.70 |
13.5M |
| 2025-07-03 |
6.72 |
6.77 |
6.65 |
6.72 |
12.6M |
| 2025-07-02 |
6.57 |
6.73 |
6.55 |
6.72 |
19.6M |
| 2025-07-01 |
6.59 |
6.59 |
6.54 |
6.57 |
7.1M |
| 2025-06-30 |
6.66 |
6.67 |
6.55 |
6.60 |
10.3M |
| 2025-06-27 |
6.56 |
6.69 |
6.56 |
6.62 |
19.4M |
| 2025-06-26 |
6.55 |
6.60 |
6.51 |
6.52 |
7.6M |
| 2025-06-25 |
6.51 |
6.55 |
6.46 |
6.54 |
7.3M |
| 2025-06-24 |
6.47 |
6.52 |
6.40 |
6.51 |
7.8M |
| 2025-06-23 |
6.41 |
6.50 |
6.36 |
6.48 |
8.6M |
| 2025-06-20 |
6.45 |
6.49 |
6.40 |
6.40 |
8.5M |
| 2025-06-19 |
6.56 |
6.56 |
6.43 |
6.45 |
9.8M |
| 2025-06-18 |
6.62 |
6.64 |
6.55 |
6.57 |
9.5M |
| 2025-06-17 |
6.62 |
6.65 |
6.55 |
6.63 |
9.9M |
| 2025-06-16 |
6.59 |
6.66 |
6.57 |
6.64 |
9.4M |
| 2025-06-13 |
6.63 |
6.65 |
6.55 |
6.57 |
11.5M |
| 2025-06-12 |
6.64 |
6.66 |
6.61 |
6.62 |
6.3M |
| 2025-06-11 |
6.59 |
6.67 |
6.58 |
6.64 |
9.0M |
| 2025-06-10 |
6.65 |
6.69 |
6.58 |
6.59 |
9.5M |
| 2025-06-09 |
6.61 |
6.66 |
6.57 |
6.64 |
6.6M |
| 2025-06-06 |
6.60 |
6.67 |
6.59 |
6.61 |
7.6M |
| 2025-06-05 |
6.59 |
6.65 |
6.56 |
6.57 |
9.2M |
| 2025-06-04 |
6.49 |
6.64 |
6.46 |
6.63 |
12.3M |
| 2025-06-03 |
6.49 |
6.52 |
6.40 |
6.51 |
10.4M |
| 2025-05-30 |
6.54 |
6.55 |
6.48 |
6.49 |
6.1M |
| 2025-05-29 |
6.47 |
6.55 |
6.45 |
6.55 |
7.7M |
| 2025-05-28 |
6.46 |
6.50 |
6.45 |
6.48 |
7.5M |
| 2025-05-27 |
6.54 |
6.54 |
6.40 |
6.47 |
13.2M |
| 2025-05-26 |
6.66 |
6.68 |
6.52 |
6.55 |
13.5M |
| 2025-05-23 |
6.76 |
6.80 |
6.68 |
6.68 |
13.1M |
| 2025-05-22 |
7.09 |
7.09 |
7.00 |
7.02 |
10.6M |
| 2025-05-21 |
7.01 |
7.11 |
7.01 |
7.06 |
17.4M |
| 2025-05-20 |
7.02 |
7.03 |
6.99 |
7.00 |
6.4M |
| 2025-05-19 |
7.00 |
7.03 |
6.98 |
7.03 |
8.1M |
| 2025-05-16 |
7.00 |
7.04 |
6.96 |
6.97 |
9.3M |
| 2025-05-15 |
7.07 |
7.14 |
7.01 |
7.02 |
16.3M |
| 2025-05-14 |
7.01 |
7.09 |
6.95 |
7.08 |
17.5M |
| 2025-05-13 |
7.03 |
7.07 |
7.00 |
7.00 |
13.1M |
| 2025-05-12 |
7.00 |
7.01 |
6.95 |
7.01 |
8.5M |
| 2025-05-09 |
7.03 |
7.04 |
6.96 |
6.97 |
10.0M |
| 2025-05-08 |
7.03 |
7.04 |
6.99 |
7.02 |
7.6M |
| 2025-05-07 |
7.06 |
7.08 |
7.00 |
7.04 |
9.8M |
| 2025-05-06 |
6.99 |
7.01 |
6.95 |
7.01 |
9.0M |
| 2025-04-30 |
7.01 |
7.07 |
6.95 |
6.97 |
10.2M |
| 2025-04-29 |
7.05 |
7.07 |
6.99 |
7.02 |
7.1M |
| 2025-04-28 |
7.15 |
7.15 |
6.98 |
7.05 |
13.3M |
| 2025-04-25 |
7.25 |
7.26 |
7.10 |
7.19 |
29.4M |
| 2025-04-24 |
7.67 |
7.74 |
7.66 |
7.67 |
7.7M |
| 2025-04-23 |
7.74 |
7.79 |
7.66 |
7.67 |
10.0M |
| 2025-04-22 |
7.75 |
7.78 |
7.72 |
7.73 |
5.8M |
| 2025-04-21 |
7.77 |
7.81 |
7.75 |
7.76 |
4.8M |
| 2025-04-18 |
7.83 |
7.85 |
7.76 |
7.79 |
4.2M |
| 2025-04-17 |
7.85 |
7.89 |
7.81 |
7.85 |
3.5M |
| 2025-04-16 |
7.88 |
7.93 |
7.79 |
7.88 |
5.5M |
| 2025-04-15 |
7.91 |
7.93 |
7.86 |
7.90 |
5.3M |
| 2025-04-14 |
7.80 |
7.96 |
7.76 |
7.95 |
8.5M |
| 2025-04-11 |
7.77 |
7.81 |
7.73 |
7.75 |
4.9M |
| 2025-04-10 |
7.81 |
7.88 |
7.76 |
7.79 |
8.1M |
| 2025-04-09 |
7.82 |
7.84 |
7.57 |
7.75 |
12.2M |
| 2025-04-08 |
7.61 |
8.02 |
7.61 |
7.88 |
15.6M |
| 2025-04-07 |
8.00 |
8.05 |
7.44 |
7.55 |
17.3M |
| 2025-04-03 |
8.21 |
8.31 |
8.20 |
8.26 |
5.3M |
| 2025-04-02 |
8.22 |
8.35 |
8.17 |
8.26 |
8.4M |
| 2025-04-01 |
8.14 |
8.28 |
8.10 |
8.23 |
10.0M |
| 2025-03-31 |
8.40 |
8.40 |
8.13 |
8.13 |
22.9M |
| 2025-03-28 |
8.74 |
8.76 |
8.63 |
8.63 |
7.7M |
| 2025-03-27 |
8.83 |
8.88 |
8.72 |
8.73 |
6.5M |
| 2025-03-26 |
8.82 |
8.91 |
8.73 |
8.83 |
8.9M |
| 2025-03-25 |
8.67 |
8.82 |
8.64 |
8.80 |
11.2M |
| 2025-03-24 |
8.71 |
8.73 |
8.61 |
8.68 |
7.5M |
| 2025-03-21 |
8.68 |
8.72 |
8.60 |
8.66 |
8.3M |
| 2025-03-20 |
8.68 |
8.80 |
8.66 |
8.70 |
10.4M |
| 2025-03-19 |
8.61 |
8.73 |
8.58 |
8.68 |
9.5M |
| 2025-03-18 |
8.61 |
8.65 |
8.53 |
8.64 |
7.0M |
| 2025-03-17 |
8.61 |
8.64 |
8.56 |
8.61 |
8.0M |
| 2025-03-14 |
8.55 |
8.62 |
8.50 |
8.61 |
11.7M |
| 2025-03-13 |
8.40 |
8.61 |
8.38 |
8.59 |
18.0M |
| 2025-03-12 |
8.42 |
8.43 |
8.36 |
8.38 |
4.4M |
| 2025-03-11 |
8.37 |
8.44 |
8.33 |
8.43 |
5.8M |
| 2025-03-10 |
8.32 |
8.42 |
8.30 |
8.41 |
6.7M |
| 2025-03-07 |
8.31 |
8.36 |
8.26 |
8.32 |
6.1M |
| 2025-03-06 |
8.29 |
8.31 |
8.24 |
8.30 |
4.8M |
| 2025-03-05 |
8.30 |
8.32 |
8.23 |
8.26 |
4.5M |
| 2025-03-04 |
8.36 |
8.37 |
8.28 |
8.30 |
4.8M |
| 2025-03-03 |
8.40 |
8.47 |
8.36 |
8.36 |
6.6M |
| 2025-02-28 |
8.34 |
8.44 |
8.32 |
8.40 |
8.4M |
| 2025-02-27 |
8.36 |
8.37 |
8.29 |
8.34 |
6.4M |
| 2025-02-26 |
8.29 |
8.39 |
8.26 |
8.36 |
7.2M |
| 2025-02-25 |
8.40 |
8.44 |
8.27 |
8.30 |
8.9M |
| 2025-02-24 |
8.48 |
8.51 |
8.40 |
8.41 |
9.7M |
| 2025-02-21 |
8.59 |
8.60 |
8.47 |
8.48 |
6.9M |
| 2025-02-20 |
8.54 |
8.58 |
8.51 |
8.57 |
4.5M |
| 2025-02-19 |
8.55 |
8.57 |
8.51 |
8.53 |
3.6M |
| 2025-02-18 |
8.63 |
8.66 |
8.51 |
8.54 |
6.5M |
| 2025-02-17 |
8.73 |
8.75 |
8.63 |
8.64 |
5.4M |
| 2025-02-14 |
8.72 |
8.79 |
8.70 |
8.72 |
5.3M |
| 2025-02-13 |
8.78 |
8.80 |
8.71 |
8.71 |
5.7M |
| 2025-02-12 |
8.79 |
8.82 |
8.71 |
8.73 |
5.2M |
| 2025-02-11 |
8.81 |
8.84 |
8.74 |
8.82 |
5.3M |
| 2025-02-10 |
8.88 |
8.93 |
8.79 |
8.80 |
6.9M |
| 2025-02-07 |
8.78 |
8.97 |
8.74 |
8.91 |
7.8M |
| 2025-02-06 |
8.69 |
8.80 |
8.62 |
8.80 |
5.9M |
| 2025-02-05 |
9.05 |
9.05 |
8.67 |
8.70 |
9.8M |
| 2025-01-27 |
8.73 |
9.04 |
8.73 |
9.01 |
11.9M |
| 2025-01-24 |
8.58 |
8.71 |
8.54 |
8.69 |
5.8M |
| 2025-01-23 |
8.53 |
8.66 |
8.53 |
8.58 |
5.6M |
| 2025-01-22 |
8.48 |
8.55 |
8.39 |
8.53 |
6.5M |
| 2025-01-21 |
8.77 |
8.82 |
8.64 |
8.67 |
6.5M |
| 2025-01-20 |
8.92 |
8.92 |
8.78 |
8.79 |
7.2M |
| 2025-01-17 |
8.89 |
8.94 |
8.84 |
8.89 |
4.9M |
| 2025-01-16 |
8.74 |
8.99 |
8.72 |
8.89 |
11.0M |
| 2025-01-15 |
8.68 |
8.74 |
8.64 |
8.69 |
5.9M |
| 2025-01-14 |
8.55 |
8.72 |
8.53 |
8.71 |
7.9M |
| 2025-01-13 |
8.46 |
8.55 |
8.44 |
8.52 |
6.2M |
| 2025-01-10 |
8.71 |
8.76 |
8.49 |
8.50 |
10.3M |
| 2025-01-09 |
8.88 |
8.88 |
8.71 |
8.71 |
8.6M |
| 2025-01-08 |
9.01 |
9.04 |
8.82 |
8.88 |
7.3M |
| 2025-01-07 |
9.14 |
9.19 |
8.93 |
9.03 |
9.5M |
| 2025-01-06 |
9.13 |
9.27 |
8.99 |
9.16 |
11.0M |
| 2025-01-03 |
9.13 |
9.34 |
9.07 |
9.14 |
10.5M |
| 2025-01-02 |
9.41 |
9.47 |
9.04 |
9.12 |
14.5M |