| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.10 |
6.10 |
6.07 |
6.10 |
626.3K |
| 09:35 |
6.10 |
6.11 |
6.09 |
6.10 |
168.7K |
| 09:40 |
6.11 |
6.13 |
6.10 |
6.11 |
165.2K |
| 09:45 |
6.11 |
6.12 |
6.09 |
6.09 |
364.6K |
| 09:50 |
6.09 |
6.09 |
6.07 |
6.07 |
456.4K |
| 09:55 |
6.07 |
6.07 |
6.04 |
6.07 |
657.2K |
| 10:00 |
6.06 |
6.07 |
6.05 |
6.06 |
388.7K |
| 10:05 |
6.06 |
6.09 |
6.05 |
6.09 |
221.2K |
| 10:10 |
6.08 |
6.11 |
6.08 |
6.11 |
119.1K |
| 10:15 |
6.10 |
6.12 |
6.10 |
6.12 |
158.9K |
| 10:20 |
6.12 |
6.14 |
6.11 |
6.14 |
167.7K |
| 10:25 |
6.13 |
6.14 |
6.12 |
6.13 |
147.8K |
| 10:30 |
6.14 |
6.14 |
6.12 |
6.14 |
164.3K |
| 10:35 |
6.13 |
6.13 |
6.11 |
6.13 |
219.9K |
| 10:40 |
6.12 |
6.13 |
6.12 |
6.12 |
52.5K |
| 10:45 |
6.13 |
6.15 |
6.13 |
6.15 |
145.8K |
| 10:50 |
6.14 |
6.14 |
6.13 |
6.14 |
118.8K |
| 10:55 |
6.14 |
6.14 |
6.13 |
6.13 |
138.3K |
| 11:00 |
6.13 |
6.14 |
6.12 |
6.13 |
88.5K |
| 11:05 |
6.14 |
6.14 |
6.13 |
6.13 |
29.6K |
| 11:10 |
6.13 |
6.14 |
6.13 |
6.14 |
239.8K |
| 11:15 |
6.14 |
6.14 |
6.12 |
6.12 |
28.3K |
| 11:20 |
6.13 |
6.13 |
6.12 |
6.13 |
17.4K |
| 11:25 |
6.12 |
6.12 |
6.11 |
6.12 |
84.0K |
| 13:00 |
6.11 |
6.12 |
6.11 |
6.11 |
155.5K |
| 13:05 |
6.12 |
6.12 |
6.11 |
6.12 |
157.2K |
| 13:10 |
6.12 |
6.13 |
6.11 |
6.12 |
86.0K |
| 13:15 |
6.13 |
6.13 |
6.11 |
6.11 |
38.5K |
| 13:20 |
6.12 |
6.12 |
6.10 |
6.10 |
59.4K |
| 13:25 |
6.10 |
6.11 |
6.10 |
6.10 |
35.7K |
| 13:30 |
6.10 |
6.11 |
6.09 |
6.10 |
135.2K |
| 13:35 |
6.09 |
6.11 |
6.09 |
6.09 |
107.2K |
| 13:40 |
6.09 |
6.10 |
6.08 |
6.10 |
243.8K |
| 13:45 |
6.09 |
6.10 |
6.08 |
6.10 |
70.1K |
| 13:50 |
6.10 |
6.10 |
6.07 |
6.08 |
158.2K |
| 13:55 |
6.08 |
6.09 |
6.06 |
6.06 |
203.8K |
| 14:00 |
6.07 |
6.08 |
6.06 |
6.08 |
208.9K |
| 14:05 |
6.08 |
6.10 |
6.07 |
6.08 |
93.5K |
| 14:10 |
6.08 |
6.09 |
6.07 |
6.08 |
123.8K |
| 14:15 |
6.08 |
6.09 |
6.07 |
6.08 |
83.6K |
| 14:20 |
6.09 |
6.09 |
6.07 |
6.08 |
116.5K |
| 14:25 |
6.07 |
6.08 |
6.07 |
6.08 |
181.0K |
| 14:30 |
6.08 |
6.09 |
6.06 |
6.07 |
290.5K |
| 14:35 |
6.07 |
6.08 |
6.06 |
6.07 |
211.7K |
| 14:40 |
6.06 |
6.08 |
6.06 |
6.07 |
154.6K |
| 14:45 |
6.08 |
6.08 |
6.07 |
6.07 |
105.7K |
| 14:50 |
6.07 |
6.08 |
6.06 |
6.06 |
274.9K |
| 14:55 |
6.07 |
6.07 |
6.06 |
6.06 |
115.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.08 |
6.46 |
6.06 |
6.18 |
19.4M |
| 2025-09-26 |
6.12 |
6.15 |
6.04 |
6.06 |
8.5M |
| 2025-09-25 |
6.20 |
6.25 |
6.11 |
6.12 |
8.7M |
| 2025-09-24 |
6.07 |
6.20 |
6.00 |
6.20 |
11.9M |
| 2025-09-23 |
6.21 |
6.22 |
5.92 |
6.07 |
16.1M |
| 2025-09-22 |
6.19 |
6.25 |
6.13 |
6.22 |
9.6M |
| 2025-09-19 |
6.27 |
6.31 |
6.18 |
6.22 |
11.7M |
| 2025-09-18 |
6.39 |
6.43 |
6.24 |
6.28 |
14.2M |
| 2025-09-17 |
6.36 |
6.45 |
6.32 |
6.41 |
13.5M |
| 2025-09-16 |
6.25 |
6.39 |
6.22 |
6.35 |
13.7M |
| 2025-09-15 |
6.29 |
6.30 |
6.20 |
6.25 |
10.1M |
| 2025-09-12 |
6.36 |
6.37 |
6.28 |
6.29 |
12.7M |
| 2025-09-11 |
6.26 |
6.34 |
6.15 |
6.34 |
15.6M |
| 2025-09-10 |
6.20 |
6.30 |
6.18 |
6.25 |
14.1M |
| 2025-09-09 |
6.28 |
6.28 |
6.14 |
6.18 |
12.4M |
| 2025-09-08 |
6.23 |
6.30 |
6.21 |
6.28 |
15.2M |
| 2025-09-05 |
6.22 |
6.24 |
6.09 |
6.23 |
14.6M |
| 2025-09-04 |
6.12 |
6.25 |
6.02 |
6.12 |
18.2M |
| 2025-09-03 |
6.35 |
6.36 |
6.09 |
6.12 |
21.1M |
| 2025-09-02 |
6.60 |
6.62 |
6.30 |
6.35 |
26.9M |
| 2025-09-01 |
6.58 |
6.69 |
6.57 |
6.62 |
17.0M |
| 2025-08-29 |
6.78 |
6.80 |
6.59 |
6.60 |
18.3M |
| 2025-08-28 |
6.70 |
6.81 |
6.48 |
6.77 |
26.7M |
| 2025-08-27 |
6.93 |
6.97 |
6.68 |
6.69 |
37.8M |
| 2025-08-26 |
6.93 |
7.03 |
6.87 |
7.01 |
23.7M |
| 2025-08-25 |
6.96 |
7.01 |
6.87 |
6.95 |
29.5M |
| 2025-08-22 |
6.93 |
6.99 |
6.88 |
6.95 |
25.9M |
| 2025-08-21 |
6.97 |
7.04 |
6.90 |
6.95 |
33.4M |
| 2025-08-20 |
6.81 |
6.93 |
6.74 |
6.93 |
32.2M |
| 2025-08-19 |
6.74 |
6.86 |
6.66 |
6.80 |
25.0M |
| 2025-08-18 |
6.63 |
6.84 |
6.61 |
6.76 |
32.2M |
| 2025-08-15 |
6.52 |
6.61 |
6.48 |
6.61 |
13.7M |
| 2025-08-14 |
6.62 |
6.66 |
6.50 |
6.51 |
19.9M |
| 2025-08-13 |
6.61 |
6.64 |
6.58 |
6.61 |
16.2M |
| 2025-08-12 |
6.65 |
6.66 |
6.57 |
6.61 |
10.1M |
| 2025-08-11 |
6.55 |
6.65 |
6.54 |
6.63 |
13.7M |
| 2025-08-08 |
6.64 |
6.64 |
6.53 |
6.57 |
13.1M |
| 2025-08-07 |
6.63 |
6.68 |
6.59 |
6.64 |
15.9M |
| 2025-08-06 |
6.58 |
6.65 |
6.54 |
6.65 |
16.3M |
| 2025-08-05 |
6.57 |
6.60 |
6.56 |
6.58 |
13.0M |
| 2025-08-04 |
6.41 |
6.57 |
6.38 |
6.56 |
13.9M |
| 2025-08-01 |
6.43 |
6.49 |
6.38 |
6.45 |
14.6M |
| 2025-07-31 |
6.52 |
6.59 |
6.41 |
6.43 |
16.9M |
| 2025-07-30 |
6.56 |
6.59 |
6.48 |
6.53 |
15.7M |
| 2025-07-29 |
6.66 |
6.66 |
6.53 |
6.60 |
15.8M |
| 2025-07-28 |
6.65 |
6.69 |
6.61 |
6.67 |
19.7M |
| 2025-07-25 |
6.53 |
6.68 |
6.52 |
6.61 |
24.7M |
| 2025-07-24 |
6.45 |
6.53 |
6.44 |
6.52 |
16.1M |
| 2025-07-23 |
6.52 |
6.57 |
6.44 |
6.45 |
21.0M |
| 2025-07-22 |
6.68 |
6.69 |
6.49 |
6.52 |
34.3M |
| 2025-07-21 |
6.67 |
6.71 |
6.64 |
6.69 |
22.6M |
| 2025-07-18 |
6.79 |
6.81 |
6.64 |
6.67 |
34.2M |
| 2025-07-17 |
6.85 |
6.85 |
6.73 |
6.80 |
31.6M |
| 2025-07-16 |
7.05 |
7.05 |
6.81 |
6.81 |
47.4M |
| 2025-07-15 |
6.90 |
7.15 |
6.81 |
7.01 |
70.3M |
| 2025-07-14 |
6.65 |
7.04 |
6.58 |
6.98 |
79.7M |
| 2025-07-11 |
6.88 |
6.88 |
6.63 |
6.72 |
71.9M |
| 2025-07-10 |
6.62 |
7.26 |
6.60 |
6.89 |
99.7M |
| 2025-07-09 |
6.54 |
6.63 |
6.50 |
6.60 |
18.1M |
| 2025-07-08 |
6.41 |
6.55 |
6.39 |
6.55 |
18.0M |
| 2025-07-07 |
6.38 |
6.43 |
6.36 |
6.42 |
9.5M |
| 2025-07-04 |
6.45 |
6.47 |
6.36 |
6.40 |
13.2M |
| 2025-07-03 |
6.40 |
6.47 |
6.37 |
6.45 |
12.4M |
| 2025-07-02 |
6.47 |
6.48 |
6.36 |
6.40 |
13.1M |
| 2025-07-01 |
6.44 |
6.52 |
6.36 |
6.45 |
17.4M |
| 2025-06-30 |
6.37 |
6.45 |
6.35 |
6.45 |
16.6M |
| 2025-06-27 |
6.35 |
6.43 |
6.31 |
6.36 |
18.9M |
| 2025-06-26 |
6.35 |
6.38 |
6.29 |
6.30 |
13.0M |
| 2025-06-25 |
6.37 |
6.38 |
6.27 |
6.35 |
15.3M |
| 2025-06-24 |
6.28 |
6.36 |
6.25 |
6.35 |
17.0M |
| 2025-06-23 |
6.03 |
6.25 |
6.03 |
6.25 |
13.6M |
| 2025-06-20 |
6.14 |
6.21 |
6.06 |
6.12 |
9.8M |
| 2025-06-19 |
6.22 |
6.25 |
6.11 |
6.13 |
9.1M |
| 2025-06-18 |
6.17 |
6.26 |
6.14 |
6.22 |
12.9M |
| 2025-06-17 |
6.19 |
6.22 |
6.12 |
6.17 |
10.4M |
| 2025-06-16 |
6.06 |
6.26 |
6.05 |
6.20 |
15.7M |
| 2025-06-13 |
6.20 |
6.21 |
6.05 |
6.08 |
13.2M |
| 2025-06-12 |
6.25 |
6.28 |
6.19 |
6.22 |
12.2M |
| 2025-06-11 |
6.27 |
6.30 |
6.22 |
6.25 |
13.5M |
| 2025-06-10 |
6.29 |
6.31 |
6.12 |
6.24 |
16.3M |
| 2025-06-09 |
6.25 |
6.31 |
6.21 |
6.28 |
14.3M |
| 2025-06-06 |
6.26 |
6.28 |
6.17 |
6.25 |
19.3M |
| 2025-06-05 |
6.09 |
6.28 |
6.06 |
6.23 |
26.8M |
| 2025-06-04 |
6.04 |
6.11 |
5.98 |
6.10 |
12.4M |
| 2025-06-03 |
5.95 |
6.08 |
5.93 |
6.02 |
14.0M |
| 2025-05-30 |
6.08 |
6.22 |
5.97 |
5.98 |
19.6M |
| 2025-05-29 |
6.00 |
6.17 |
5.97 |
6.12 |
17.8M |
| 2025-05-28 |
6.03 |
6.06 |
5.93 |
5.97 |
7.4M |
| 2025-05-27 |
6.02 |
6.03 |
5.94 |
6.02 |
9.1M |
| 2025-05-26 |
5.86 |
6.02 |
5.82 |
6.02 |
11.6M |
| 2025-05-23 |
5.96 |
6.00 |
5.86 |
5.87 |
9.7M |
| 2025-05-22 |
5.99 |
6.06 |
5.93 |
5.95 |
9.3M |
| 2025-05-21 |
6.05 |
6.07 |
5.95 |
5.99 |
9.4M |
| 2025-05-20 |
6.00 |
6.07 |
5.99 |
6.07 |
10.6M |
| 2025-05-19 |
5.96 |
6.04 |
5.90 |
6.03 |
13.1M |
| 2025-05-16 |
5.90 |
6.01 |
5.90 |
5.94 |
9.2M |
| 2025-05-15 |
6.03 |
6.03 |
5.92 |
5.93 |
11.1M |
| 2025-05-14 |
6.01 |
6.07 |
5.97 |
6.04 |
15.3M |
| 2025-05-13 |
6.19 |
6.22 |
6.02 |
6.03 |
21.4M |
| 2025-05-12 |
5.95 |
6.07 |
5.91 |
6.07 |
23.1M |
| 2025-05-09 |
5.97 |
5.97 |
5.87 |
5.90 |
16.2M |
| 2025-05-08 |
5.88 |
5.98 |
5.86 |
5.97 |
27.4M |
| 2025-05-07 |
5.88 |
5.91 |
5.80 |
5.88 |
32.0M |
| 2025-05-06 |
5.68 |
5.87 |
5.68 |
5.87 |
45.9M |
| 2025-04-30 |
5.90 |
5.97 |
5.68 |
5.69 |
67.7M |
| 2025-04-29 |
5.61 |
5.67 |
5.38 |
5.67 |
22.9M |
| 2025-04-28 |
5.23 |
5.26 |
5.11 |
5.15 |
9.0M |
| 2025-04-25 |
5.24 |
5.31 |
5.22 |
5.23 |
6.7M |
| 2025-04-24 |
5.35 |
5.35 |
5.21 |
5.23 |
8.5M |
| 2025-04-23 |
5.31 |
5.36 |
5.30 |
5.34 |
7.8M |
| 2025-04-22 |
5.31 |
5.35 |
5.26 |
5.28 |
5.3M |
| 2025-04-21 |
5.18 |
5.32 |
5.16 |
5.32 |
8.5M |
| 2025-04-18 |
5.28 |
5.28 |
5.15 |
5.21 |
7.7M |
| 2025-04-17 |
5.11 |
5.27 |
5.10 |
5.20 |
8.6M |
| 2025-04-16 |
5.29 |
5.33 |
5.06 |
5.16 |
10.6M |
| 2025-04-15 |
5.28 |
5.34 |
5.25 |
5.32 |
9.1M |
| 2025-04-14 |
5.35 |
5.38 |
5.28 |
5.30 |
12.3M |
| 2025-04-11 |
5.03 |
5.21 |
5.03 |
5.17 |
9.9M |
| 2025-04-10 |
5.07 |
5.23 |
5.06 |
5.12 |
15.1M |
| 2025-04-09 |
4.80 |
5.02 |
4.47 |
4.98 |
19.7M |
| 2025-04-08 |
4.99 |
5.19 |
4.75 |
4.94 |
23.5M |
| 2025-04-07 |
5.56 |
5.60 |
5.26 |
5.26 |
13.4M |
| 2025-04-03 |
5.72 |
5.91 |
5.72 |
5.84 |
12.6M |
| 2025-04-02 |
5.80 |
5.86 |
5.78 |
5.79 |
7.9M |
| 2025-04-01 |
5.84 |
5.88 |
5.79 |
5.80 |
9.9M |
| 2025-03-31 |
5.88 |
5.88 |
5.71 |
5.80 |
12.0M |
| 2025-03-28 |
5.93 |
5.97 |
5.85 |
5.86 |
9.6M |
| 2025-03-27 |
5.99 |
5.99 |
5.88 |
5.94 |
9.5M |
| 2025-03-26 |
5.97 |
6.05 |
5.95 |
6.01 |
11.2M |
| 2025-03-25 |
6.07 |
6.07 |
5.91 |
5.97 |
12.6M |
| 2025-03-24 |
6.21 |
6.23 |
5.88 |
6.05 |
23.5M |
| 2025-03-21 |
6.41 |
6.43 |
6.17 |
6.21 |
23.5M |
| 2025-03-20 |
6.45 |
6.54 |
6.41 |
6.44 |
20.4M |
| 2025-03-19 |
6.48 |
6.54 |
6.38 |
6.48 |
20.3M |
| 2025-03-18 |
6.49 |
6.50 |
6.43 |
6.48 |
17.5M |
| 2025-03-17 |
6.42 |
6.52 |
6.37 |
6.45 |
17.0M |
| 2025-03-14 |
6.24 |
6.40 |
6.18 |
6.40 |
20.3M |
| 2025-03-13 |
6.46 |
6.46 |
6.17 |
6.26 |
21.7M |
| 2025-03-12 |
6.43 |
6.50 |
6.38 |
6.44 |
19.6M |
| 2025-03-11 |
6.27 |
6.50 |
6.23 |
6.40 |
18.8M |
| 2025-03-10 |
6.41 |
6.46 |
6.31 |
6.35 |
16.4M |
| 2025-03-07 |
6.50 |
6.65 |
6.36 |
6.40 |
40.0M |
| 2025-03-06 |
6.35 |
6.52 |
6.30 |
6.48 |
25.8M |
| 2025-03-05 |
6.25 |
6.33 |
6.14 |
6.32 |
18.2M |
| 2025-03-04 |
6.07 |
6.27 |
6.05 |
6.26 |
17.0M |
| 2025-03-03 |
6.17 |
6.28 |
6.08 |
6.12 |
17.6M |
| 2025-02-28 |
6.41 |
6.43 |
6.14 |
6.16 |
29.0M |
| 2025-02-27 |
6.58 |
6.60 |
6.36 |
6.47 |
25.8M |
| 2025-02-26 |
6.54 |
6.62 |
6.51 |
6.58 |
24.7M |
| 2025-02-25 |
6.46 |
6.60 |
6.41 |
6.54 |
25.1M |
| 2025-02-24 |
6.62 |
6.66 |
6.47 |
6.54 |
31.3M |
| 2025-02-21 |
6.50 |
6.66 |
6.43 |
6.59 |
42.6M |
| 2025-02-20 |
6.40 |
6.52 |
6.40 |
6.48 |
25.9M |
| 2025-02-19 |
6.24 |
6.42 |
6.22 |
6.42 |
23.4M |
| 2025-02-18 |
6.48 |
6.49 |
6.21 |
6.24 |
26.2M |
| 2025-02-17 |
6.41 |
6.51 |
6.39 |
6.50 |
27.3M |
| 2025-02-14 |
6.34 |
6.60 |
6.24 |
6.39 |
35.0M |
| 2025-02-13 |
6.45 |
6.45 |
6.28 |
6.33 |
23.4M |
| 2025-02-12 |
6.39 |
6.48 |
6.38 |
6.44 |
24.0M |
| 2025-02-11 |
6.50 |
6.51 |
6.37 |
6.42 |
21.8M |
| 2025-02-10 |
6.30 |
6.46 |
6.29 |
6.46 |
29.1M |
| 2025-02-07 |
6.25 |
6.43 |
6.19 |
6.33 |
36.0M |
| 2025-02-06 |
6.07 |
6.27 |
6.01 |
6.27 |
28.7M |
| 2025-02-05 |
5.97 |
6.08 |
5.95 |
6.07 |
25.9M |
| 2025-01-27 |
6.01 |
6.09 |
5.86 |
5.87 |
18.2M |
| 2025-01-24 |
5.87 |
5.96 |
5.77 |
5.96 |
20.1M |
| 2025-01-23 |
5.99 |
6.10 |
5.88 |
5.90 |
27.5M |
| 2025-01-22 |
6.10 |
6.10 |
5.88 |
5.90 |
26.7M |
| 2025-01-21 |
5.95 |
6.06 |
5.83 |
6.00 |
30.2M |
| 2025-01-20 |
5.93 |
5.96 |
5.77 |
5.90 |
23.8M |
| 2025-01-17 |
5.97 |
5.98 |
5.89 |
5.94 |
16.2M |
| 2025-01-16 |
5.93 |
6.07 |
5.89 |
5.97 |
23.1M |
| 2025-01-15 |
5.93 |
5.94 |
5.82 |
5.89 |
20.5M |
| 2025-01-14 |
5.56 |
5.91 |
5.54 |
5.91 |
34.2M |
| 2025-01-13 |
5.45 |
5.56 |
5.40 |
5.52 |
17.1M |
| 2025-01-10 |
5.82 |
5.89 |
5.58 |
5.58 |
24.5M |
| 2025-01-09 |
5.82 |
5.97 |
5.77 |
5.86 |
28.1M |
| 2025-01-08 |
5.78 |
5.87 |
5.56 |
5.81 |
30.9M |
| 2025-01-07 |
5.70 |
5.83 |
5.66 |
5.83 |
27.8M |
| 2025-01-06 |
5.89 |
5.91 |
5.51 |
5.64 |
29.3M |
| 2025-01-03 |
6.02 |
6.33 |
5.85 |
5.99 |
36.9M |
| 2025-01-02 |
5.98 |
6.12 |
5.90 |
6.01 |
33.1M |