| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.53 |
6.53 |
6.42 |
6.47 |
341.8K |
| 09:35 |
6.47 |
6.52 |
6.47 |
6.51 |
224.9K |
| 09:40 |
6.51 |
6.56 |
6.51 |
6.54 |
372.9K |
| 09:45 |
6.55 |
6.57 |
6.52 |
6.53 |
497.2K |
| 09:50 |
6.52 |
6.52 |
6.48 |
6.49 |
188.7K |
| 09:55 |
6.49 |
6.50 |
6.47 |
6.49 |
210.0K |
| 10:00 |
6.50 |
6.52 |
6.49 |
6.51 |
126.9K |
| 10:05 |
6.51 |
6.54 |
6.51 |
6.53 |
62.4K |
| 10:10 |
6.53 |
6.55 |
6.53 |
6.53 |
103.0K |
| 10:15 |
6.54 |
6.56 |
6.53 |
6.56 |
134.1K |
| 10:20 |
6.55 |
6.56 |
6.55 |
6.55 |
178.6K |
| 10:25 |
6.55 |
6.57 |
6.55 |
6.56 |
66.5K |
| 10:30 |
6.55 |
6.56 |
6.55 |
6.55 |
64.6K |
| 10:35 |
6.55 |
6.55 |
6.54 |
6.55 |
124.4K |
| 10:40 |
6.55 |
6.55 |
6.54 |
6.54 |
39.4K |
| 10:45 |
6.54 |
6.55 |
6.54 |
6.54 |
17.5K |
| 10:50 |
6.54 |
6.56 |
6.54 |
6.54 |
173.1K |
| 10:55 |
6.54 |
6.55 |
6.54 |
6.55 |
100.3K |
| 11:00 |
6.54 |
6.54 |
6.53 |
6.54 |
141.0K |
| 11:05 |
6.54 |
6.55 |
6.54 |
6.55 |
71.6K |
| 11:10 |
6.55 |
6.56 |
6.55 |
6.56 |
44.5K |
| 11:15 |
6.55 |
6.63 |
6.55 |
6.61 |
700.3K |
| 11:20 |
6.61 |
6.61 |
6.59 |
6.59 |
655.5K |
| 11:25 |
6.59 |
6.59 |
6.58 |
6.58 |
23.0K |
| 13:00 |
6.58 |
6.59 |
6.56 |
6.56 |
52.3K |
| 13:05 |
6.56 |
6.57 |
6.56 |
6.56 |
16.3K |
| 13:10 |
6.57 |
6.57 |
6.56 |
6.56 |
15.5K |
| 13:15 |
6.56 |
6.56 |
6.55 |
6.56 |
85.1K |
| 13:20 |
6.55 |
6.56 |
6.55 |
6.55 |
63.3K |
| 13:25 |
6.55 |
6.56 |
6.54 |
6.56 |
59.0K |
| 13:30 |
6.55 |
6.55 |
6.53 |
6.54 |
87.1K |
| 13:35 |
6.54 |
6.55 |
6.54 |
6.54 |
71.9K |
| 13:40 |
6.54 |
6.55 |
6.53 |
6.54 |
57.4K |
| 13:45 |
6.54 |
6.55 |
6.54 |
6.55 |
19.1K |
| 13:50 |
6.55 |
6.55 |
6.52 |
6.53 |
96.3K |
| 13:55 |
6.54 |
6.54 |
6.51 |
6.52 |
66.7K |
| 14:00 |
6.51 |
6.52 |
6.51 |
6.52 |
12.4K |
| 14:05 |
6.52 |
6.53 |
6.51 |
6.53 |
52.2K |
| 14:10 |
6.53 |
6.53 |
6.51 |
6.51 |
60.3K |
| 14:15 |
6.51 |
6.53 |
6.51 |
6.52 |
76.7K |
| 14:20 |
6.53 |
6.54 |
6.52 |
6.52 |
128.5K |
| 14:25 |
6.52 |
6.52 |
6.51 |
6.52 |
52.3K |
| 14:30 |
6.51 |
6.54 |
6.51 |
6.52 |
125.0K |
| 14:35 |
6.52 |
6.53 |
6.51 |
6.51 |
275.4K |
| 14:40 |
6.52 |
6.53 |
6.51 |
6.53 |
296.5K |
| 14:45 |
6.52 |
6.53 |
6.52 |
6.53 |
71.0K |
| 14:50 |
6.53 |
6.53 |
6.51 |
6.51 |
180.2K |
| 14:55 |
6.52 |
6.52 |
6.50 |
6.51 |
46.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.52 |
6.72 |
6.44 |
6.67 |
9.5M |
| 2025-09-26 |
6.44 |
6.63 |
6.42 |
6.50 |
6.8M |
| 2025-09-25 |
6.59 |
6.62 |
6.50 |
6.50 |
6.6M |
| 2025-09-24 |
6.33 |
6.59 |
6.30 |
6.58 |
8.6M |
| 2025-09-23 |
6.41 |
6.43 |
6.21 |
6.36 |
9.2M |
| 2025-09-22 |
6.49 |
6.52 |
6.36 |
6.43 |
6.6M |
| 2025-09-19 |
6.44 |
6.48 |
6.38 |
6.46 |
8.6M |
| 2025-09-18 |
6.52 |
6.55 |
6.35 |
6.41 |
10.2M |
| 2025-09-17 |
6.64 |
6.64 |
6.49 |
6.50 |
7.3M |
| 2025-09-16 |
6.73 |
6.73 |
6.50 |
6.58 |
8.5M |
| 2025-09-15 |
6.79 |
6.81 |
6.66 |
6.68 |
7.4M |
| 2025-09-12 |
6.81 |
6.82 |
6.68 |
6.78 |
8.3M |
| 2025-09-11 |
6.74 |
6.83 |
6.71 |
6.81 |
8.6M |
| 2025-09-10 |
6.77 |
6.84 |
6.70 |
6.81 |
9.0M |
| 2025-09-09 |
6.86 |
6.90 |
6.72 |
6.83 |
10.6M |
| 2025-09-08 |
6.56 |
6.89 |
6.53 |
6.86 |
17.0M |
| 2025-09-05 |
6.38 |
6.57 |
6.38 |
6.54 |
9.9M |
| 2025-09-04 |
6.45 |
6.55 |
6.29 |
6.37 |
11.8M |
| 2025-09-03 |
6.63 |
6.65 |
6.43 |
6.50 |
11.2M |
| 2025-09-02 |
6.64 |
6.73 |
6.54 |
6.61 |
13.4M |
| 2025-09-01 |
6.58 |
6.68 |
6.48 |
6.64 |
14.9M |
| 2025-08-29 |
6.43 |
6.63 |
6.40 |
6.55 |
13.6M |
| 2025-08-28 |
6.51 |
6.56 |
6.29 |
6.44 |
14.5M |
| 2025-08-27 |
6.55 |
6.57 |
6.48 |
6.51 |
14.9M |
| 2025-08-26 |
6.43 |
6.59 |
6.35 |
6.55 |
14.1M |
| 2025-08-25 |
6.34 |
6.45 |
6.26 |
6.45 |
14.9M |
| 2025-08-22 |
6.37 |
6.37 |
6.23 |
6.34 |
11.9M |
| 2025-08-21 |
6.24 |
6.37 |
6.24 |
6.37 |
13.9M |
| 2025-08-20 |
6.12 |
6.32 |
6.12 |
6.25 |
10.9M |
| 2025-08-19 |
6.08 |
6.19 |
6.04 |
6.18 |
11.4M |
| 2025-08-18 |
6.16 |
6.21 |
6.07 |
6.10 |
16.1M |
| 2025-08-15 |
6.10 |
6.20 |
6.05 |
6.12 |
9.8M |
| 2025-08-14 |
6.19 |
6.21 |
6.00 |
6.03 |
10.9M |
| 2025-08-13 |
6.21 |
6.24 |
6.15 |
6.19 |
7.4M |
| 2025-08-12 |
6.28 |
6.28 |
6.17 |
6.21 |
5.9M |
| 2025-08-11 |
6.20 |
6.30 |
6.18 |
6.25 |
8.0M |
| 2025-08-08 |
6.12 |
6.18 |
6.08 |
6.17 |
7.4M |
| 2025-08-07 |
6.19 |
6.21 |
6.10 |
6.15 |
9.7M |
| 2025-08-06 |
6.23 |
6.24 |
6.16 |
6.18 |
8.3M |
| 2025-08-05 |
6.25 |
6.27 |
6.20 |
6.25 |
6.4M |
| 2025-08-04 |
6.24 |
6.24 |
6.16 |
6.21 |
8.8M |
| 2025-08-01 |
6.23 |
6.30 |
6.18 |
6.24 |
11.8M |
| 2025-07-31 |
6.43 |
6.47 |
6.19 |
6.23 |
16.3M |
| 2025-07-30 |
6.46 |
6.57 |
6.27 |
6.32 |
16.5M |
| 2025-07-29 |
6.43 |
6.46 |
6.26 |
6.45 |
10.1M |
| 2025-07-28 |
6.42 |
6.49 |
6.34 |
6.43 |
8.6M |
| 2025-07-25 |
6.39 |
6.53 |
6.36 |
6.47 |
12.4M |
| 2025-07-24 |
6.25 |
6.41 |
6.22 |
6.38 |
11.2M |
| 2025-07-23 |
6.30 |
6.40 |
6.24 |
6.27 |
14.4M |
| 2025-07-22 |
6.27 |
6.35 |
6.19 |
6.31 |
16.0M |
| 2025-07-21 |
6.14 |
6.29 |
6.11 |
6.27 |
15.3M |
| 2025-07-18 |
5.96 |
6.29 |
5.95 |
6.15 |
22.8M |
| 2025-07-17 |
5.87 |
6.07 |
5.86 |
5.97 |
13.4M |
| 2025-07-16 |
5.97 |
5.99 |
5.83 |
5.84 |
14.0M |
| 2025-07-15 |
5.97 |
6.08 |
5.89 |
5.97 |
20.6M |
| 2025-07-14 |
5.93 |
6.35 |
5.93 |
6.01 |
35.2M |
| 2025-07-11 |
5.73 |
5.80 |
5.68 |
5.77 |
8.2M |
| 2025-07-10 |
5.69 |
5.76 |
5.69 |
5.71 |
6.8M |
| 2025-07-09 |
5.81 |
5.89 |
5.71 |
5.74 |
10.5M |
| 2025-07-08 |
5.59 |
5.84 |
5.56 |
5.81 |
13.3M |
| 2025-07-07 |
5.56 |
5.61 |
5.55 |
5.60 |
5.5M |
| 2025-07-04 |
5.72 |
5.72 |
5.57 |
5.58 |
8.2M |
| 2025-07-03 |
5.68 |
5.71 |
5.65 |
5.70 |
5.9M |
| 2025-07-02 |
5.65 |
5.70 |
5.64 |
5.68 |
6.9M |
| 2025-07-01 |
5.67 |
5.72 |
5.62 |
5.66 |
6.6M |
| 2025-06-30 |
5.67 |
5.70 |
5.60 |
5.67 |
7.3M |
| 2025-06-27 |
5.75 |
5.80 |
5.61 |
5.67 |
14.1M |
| 2025-06-26 |
5.82 |
5.88 |
5.72 |
5.75 |
12.9M |
| 2025-06-25 |
5.65 |
5.93 |
5.62 |
5.82 |
24.2M |
| 2025-06-24 |
5.60 |
5.66 |
5.55 |
5.62 |
7.9M |
| 2025-06-23 |
5.41 |
5.62 |
5.36 |
5.61 |
9.9M |
| 2025-06-20 |
5.28 |
5.44 |
5.27 |
5.43 |
7.2M |
| 2025-06-19 |
5.41 |
5.43 |
5.27 |
5.30 |
6.4M |
| 2025-06-18 |
5.53 |
5.56 |
5.40 |
5.40 |
6.6M |
| 2025-06-17 |
5.53 |
5.62 |
5.53 |
5.57 |
5.0M |
| 2025-06-16 |
5.52 |
5.64 |
5.50 |
5.55 |
7.8M |
| 2025-06-13 |
5.62 |
5.69 |
5.52 |
5.54 |
6.8M |
| 2025-06-12 |
5.56 |
5.76 |
5.51 |
5.66 |
12.3M |
| 2025-06-11 |
5.52 |
5.58 |
5.50 |
5.53 |
4.6M |
| 2025-06-10 |
5.64 |
5.67 |
5.43 |
5.51 |
7.6M |
| 2025-06-09 |
5.59 |
5.65 |
5.55 |
5.63 |
5.5M |
| 2025-06-06 |
5.56 |
5.62 |
5.54 |
5.56 |
6.4M |
| 2025-06-05 |
5.49 |
5.73 |
5.48 |
5.59 |
12.4M |
| 2025-06-04 |
5.51 |
5.53 |
5.46 |
5.48 |
4.5M |
| 2025-06-03 |
5.53 |
5.59 |
5.51 |
5.51 |
3.8M |
| 2025-05-30 |
5.54 |
5.60 |
5.51 |
5.56 |
5.4M |
| 2025-05-29 |
5.47 |
5.57 |
5.43 |
5.56 |
5.8M |
| 2025-05-28 |
5.60 |
5.65 |
5.45 |
5.47 |
6.6M |
| 2025-05-27 |
5.48 |
5.60 |
5.45 |
5.57 |
7.3M |
| 2025-05-26 |
5.49 |
5.52 |
5.45 |
5.50 |
5.4M |
| 2025-05-23 |
5.52 |
5.65 |
5.48 |
5.49 |
10.4M |
| 2025-05-22 |
5.60 |
5.65 |
5.52 |
5.52 |
8.5M |
| 2025-05-21 |
5.59 |
5.72 |
5.57 |
5.62 |
10.4M |
| 2025-05-20 |
5.72 |
5.73 |
5.54 |
5.58 |
11.8M |
| 2025-05-19 |
5.61 |
5.80 |
5.43 |
5.65 |
22.4M |
| 2025-05-16 |
5.33 |
5.48 |
5.26 |
5.44 |
12.9M |
| 2025-05-15 |
5.33 |
5.71 |
5.32 |
5.34 |
17.0M |
| 2025-05-14 |
5.35 |
5.41 |
5.31 |
5.36 |
9.3M |
| 2025-05-13 |
5.45 |
5.47 |
5.34 |
5.35 |
5.5M |
| 2025-05-12 |
5.42 |
5.47 |
5.36 |
5.39 |
4.4M |
| 2025-05-09 |
5.42 |
5.48 |
5.36 |
5.39 |
4.6M |
| 2025-05-08 |
5.50 |
5.50 |
5.38 |
5.41 |
6.0M |
| 2025-05-07 |
5.40 |
5.50 |
5.37 |
5.46 |
10.3M |
| 2025-05-06 |
5.23 |
5.40 |
5.23 |
5.39 |
7.9M |
| 2025-04-30 |
5.27 |
5.28 |
5.16 |
5.19 |
6.5M |
| 2025-04-29 |
5.20 |
5.34 |
5.20 |
5.24 |
5.0M |
| 2025-04-28 |
5.15 |
5.37 |
5.13 |
5.22 |
7.6M |
| 2025-04-25 |
5.24 |
5.25 |
5.19 |
5.20 |
4.3M |
| 2025-04-24 |
5.17 |
5.28 |
5.17 |
5.22 |
4.8M |
| 2025-04-23 |
5.22 |
5.27 |
5.16 |
5.21 |
6.5M |
| 2025-04-22 |
5.15 |
5.38 |
5.11 |
5.22 |
8.3M |
| 2025-04-21 |
5.05 |
5.23 |
5.01 |
5.14 |
8.0M |
| 2025-04-18 |
5.00 |
5.18 |
4.96 |
5.08 |
9.2M |
| 2025-04-17 |
4.87 |
5.06 |
4.87 |
4.98 |
5.0M |
| 2025-04-16 |
5.02 |
5.02 |
4.85 |
4.91 |
6.0M |
| 2025-04-15 |
5.04 |
5.07 |
4.98 |
5.02 |
4.7M |
| 2025-04-14 |
4.95 |
5.07 |
4.93 |
5.05 |
7.8M |
| 2025-04-11 |
4.83 |
4.92 |
4.83 |
4.90 |
5.0M |
| 2025-04-10 |
4.91 |
4.98 |
4.88 |
4.88 |
9.0M |
| 2025-04-09 |
4.70 |
4.87 |
4.46 |
4.81 |
12.8M |
| 2025-04-08 |
4.90 |
4.94 |
4.69 |
4.80 |
12.4M |
| 2025-04-07 |
5.00 |
5.12 |
4.93 |
4.93 |
10.7M |
| 2025-04-03 |
5.55 |
5.64 |
5.41 |
5.48 |
12.9M |
| 2025-04-02 |
5.43 |
5.48 |
5.40 |
5.44 |
5.0M |
| 2025-04-01 |
5.43 |
5.50 |
5.40 |
5.45 |
7.4M |
| 2025-03-31 |
5.53 |
5.55 |
5.35 |
5.41 |
10.6M |
| 2025-03-28 |
5.79 |
5.81 |
5.57 |
5.58 |
15.9M |
| 2025-03-27 |
5.77 |
5.90 |
5.76 |
5.83 |
14.9M |
| 2025-03-26 |
5.80 |
5.94 |
5.75 |
5.81 |
16.5M |
| 2025-03-25 |
5.69 |
5.89 |
5.62 |
5.80 |
20.0M |
| 2025-03-24 |
5.58 |
5.78 |
5.53 |
5.72 |
17.6M |
| 2025-03-21 |
5.63 |
5.67 |
5.53 |
5.58 |
9.1M |
| 2025-03-20 |
5.63 |
5.78 |
5.62 |
5.65 |
10.9M |
| 2025-03-19 |
5.60 |
5.69 |
5.55 |
5.64 |
9.3M |
| 2025-03-18 |
5.67 |
5.67 |
5.54 |
5.59 |
7.8M |
| 2025-03-17 |
5.53 |
5.66 |
5.53 |
5.62 |
14.4M |
| 2025-03-14 |
5.33 |
5.76 |
5.33 |
5.51 |
17.0M |
| 2025-03-13 |
5.38 |
5.44 |
5.30 |
5.37 |
8.0M |
| 2025-03-12 |
5.50 |
5.54 |
5.39 |
5.39 |
7.9M |
| 2025-03-11 |
5.27 |
5.49 |
5.22 |
5.48 |
15.3M |
| 2025-03-10 |
5.23 |
5.36 |
5.23 |
5.30 |
8.5M |
| 2025-03-07 |
5.27 |
5.29 |
5.22 |
5.24 |
6.7M |
| 2025-03-06 |
5.28 |
5.30 |
5.23 |
5.29 |
9.3M |
| 2025-03-05 |
5.42 |
5.43 |
5.24 |
5.29 |
7.6M |
| 2025-03-04 |
5.41 |
5.42 |
5.36 |
5.40 |
7.2M |
| 2025-03-03 |
5.40 |
5.58 |
5.37 |
5.43 |
10.3M |
| 2025-02-28 |
5.37 |
5.50 |
5.33 |
5.35 |
10.1M |
| 2025-02-27 |
5.42 |
5.43 |
5.28 |
5.40 |
8.3M |
| 2025-02-26 |
5.40 |
5.50 |
5.38 |
5.42 |
7.4M |
| 2025-02-25 |
5.51 |
5.53 |
5.38 |
5.41 |
8.9M |
| 2025-02-24 |
5.42 |
5.68 |
5.39 |
5.55 |
12.8M |
| 2025-02-21 |
5.51 |
5.54 |
5.38 |
5.42 |
12.6M |
| 2025-02-20 |
5.60 |
5.63 |
5.51 |
5.55 |
6.7M |
| 2025-02-19 |
5.55 |
5.63 |
5.55 |
5.60 |
6.1M |
| 2025-02-18 |
5.70 |
5.75 |
5.58 |
5.60 |
8.2M |
| 2025-02-17 |
5.75 |
5.78 |
5.65 |
5.72 |
6.6M |
| 2025-02-14 |
5.72 |
5.80 |
5.72 |
5.74 |
5.6M |
| 2025-02-13 |
5.78 |
5.82 |
5.74 |
5.74 |
6.9M |
| 2025-02-12 |
5.75 |
5.80 |
5.72 |
5.80 |
6.2M |
| 2025-02-11 |
5.84 |
5.87 |
5.74 |
5.77 |
7.0M |
| 2025-02-10 |
5.87 |
5.90 |
5.78 |
5.86 |
9.0M |
| 2025-02-07 |
5.77 |
5.89 |
5.77 |
5.83 |
8.5M |
| 2025-02-06 |
5.70 |
5.81 |
5.69 |
5.80 |
5.0M |
| 2025-02-05 |
5.75 |
5.83 |
5.70 |
5.73 |
5.6M |
| 2025-01-27 |
5.69 |
5.88 |
5.68 |
5.75 |
7.9M |
| 2025-01-24 |
5.55 |
5.67 |
5.55 |
5.63 |
5.6M |
| 2025-01-23 |
5.85 |
5.88 |
5.59 |
5.59 |
7.0M |
| 2025-01-22 |
5.68 |
5.72 |
5.61 |
5.61 |
4.9M |
| 2025-01-21 |
5.82 |
5.87 |
5.68 |
5.73 |
6.4M |
| 2025-01-20 |
5.86 |
5.91 |
5.77 |
5.84 |
9.9M |
| 2025-01-17 |
5.72 |
6.14 |
5.72 |
6.00 |
13.2M |
| 2025-01-16 |
5.72 |
5.90 |
5.72 |
5.77 |
7.7M |
| 2025-01-15 |
5.85 |
5.86 |
5.70 |
5.73 |
9.3M |
| 2025-01-14 |
5.71 |
5.90 |
5.70 |
5.89 |
10.4M |
| 2025-01-13 |
5.63 |
5.80 |
5.51 |
5.70 |
11.4M |
| 2025-01-10 |
6.16 |
6.22 |
5.80 |
5.81 |
22.8M |
| 2025-01-09 |
6.33 |
6.38 |
6.14 |
6.23 |
37.8M |
| 2025-01-08 |
6.05 |
6.50 |
5.90 |
6.50 |
47.9M |
| 2025-01-07 |
5.77 |
5.95 |
5.72 |
5.91 |
5.8M |
| 2025-01-06 |
5.82 |
5.83 |
5.50 |
5.77 |
7.0M |
| 2025-01-03 |
5.89 |
6.01 |
5.78 |
5.80 |
7.9M |
| 2025-01-02 |
5.77 |
6.05 |
5.70 |
5.89 |
8.7M |