| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.75 |
6.78 |
6.75 |
6.76 |
5,868.8K |
| 09:35 |
6.76 |
6.76 |
6.73 |
6.75 |
4,997.5K |
| 09:40 |
6.76 |
6.77 |
6.75 |
6.77 |
1,987.0K |
| 09:45 |
6.77 |
6.78 |
6.75 |
6.75 |
4,053.9K |
| 09:50 |
6.76 |
6.78 |
6.75 |
6.76 |
2,424.2K |
| 09:55 |
6.77 |
6.77 |
6.75 |
6.75 |
3,932.0K |
| 10:00 |
6.75 |
6.82 |
6.75 |
6.82 |
5,287.8K |
| 10:05 |
6.82 |
6.85 |
6.81 |
6.85 |
8,654.5K |
| 10:10 |
6.85 |
6.85 |
6.82 |
6.82 |
2,427.5K |
| 10:15 |
6.82 |
6.87 |
6.82 |
6.87 |
6,000.2K |
| 10:20 |
6.86 |
6.87 |
6.85 |
6.85 |
4,606.4K |
| 10:25 |
6.85 |
6.87 |
6.84 |
6.87 |
3,807.0K |
| 10:30 |
6.87 |
6.88 |
6.86 |
6.87 |
4,402.3K |
| 10:35 |
6.88 |
6.90 |
6.87 |
6.90 |
7,611.4K |
| 10:40 |
6.90 |
6.94 |
6.89 |
6.94 |
11,492.0K |
| 10:45 |
6.94 |
6.98 |
6.93 |
6.96 |
12,419.4K |
| 10:50 |
6.96 |
6.96 |
6.92 |
6.92 |
4,597.7K |
| 10:55 |
6.92 |
6.92 |
6.89 |
6.89 |
3,400.6K |
| 11:00 |
6.89 |
6.92 |
6.89 |
6.91 |
2,226.5K |
| 11:05 |
6.91 |
6.91 |
6.90 |
6.91 |
1,284.2K |
| 11:10 |
6.90 |
6.90 |
6.88 |
6.88 |
2,729.3K |
| 11:15 |
6.88 |
6.89 |
6.87 |
6.88 |
1,368.1K |
| 11:20 |
6.87 |
6.88 |
6.86 |
6.86 |
2,024.0K |
| 11:25 |
6.87 |
6.88 |
6.86 |
6.87 |
1,304.2K |
| 11:30 |
6.86 |
6.86 |
6.86 |
6.86 |
0.3K |
| 13:00 |
6.87 |
6.87 |
6.86 |
6.87 |
3,357.5K |
| 13:05 |
6.87 |
6.88 |
6.86 |
6.86 |
2,051.3K |
| 13:10 |
6.87 |
6.87 |
6.86 |
6.87 |
932.2K |
| 13:15 |
6.86 |
6.88 |
6.86 |
6.87 |
907.8K |
| 13:20 |
6.87 |
6.88 |
6.86 |
6.86 |
883.8K |
| 13:25 |
6.86 |
6.86 |
6.85 |
6.86 |
1,775.2K |
| 13:30 |
6.86 |
6.86 |
6.85 |
6.85 |
455.2K |
| 13:35 |
6.86 |
6.86 |
6.84 |
6.85 |
2,043.3K |
| 13:40 |
6.85 |
6.86 |
6.84 |
6.86 |
845.7K |
| 13:45 |
6.86 |
6.86 |
6.84 |
6.86 |
994.2K |
| 13:50 |
6.85 |
6.86 |
6.84 |
6.85 |
1,027.7K |
| 13:55 |
6.85 |
6.85 |
6.83 |
6.83 |
1,681.4K |
| 14:00 |
6.84 |
6.84 |
6.83 |
6.84 |
1,933.0K |
| 14:05 |
6.83 |
6.85 |
6.83 |
6.83 |
1,599.0K |
| 14:10 |
6.84 |
6.85 |
6.83 |
6.83 |
1,282.1K |
| 14:15 |
6.84 |
6.85 |
6.83 |
6.84 |
1,027.9K |
| 14:20 |
6.83 |
6.84 |
6.83 |
6.83 |
726.2K |
| 14:25 |
6.83 |
6.84 |
6.81 |
6.83 |
3,692.4K |
| 14:30 |
6.83 |
6.83 |
6.81 |
6.81 |
1,475.1K |
| 14:35 |
6.82 |
6.82 |
6.81 |
6.81 |
1,920.1K |
| 14:40 |
6.80 |
6.82 |
6.80 |
6.81 |
2,337.3K |
| 14:45 |
6.81 |
6.82 |
6.80 |
6.80 |
2,243.2K |
| 14:50 |
6.81 |
6.81 |
6.80 |
6.81 |
2,538.6K |
| 14:55 |
6.81 |
6.81 |
6.80 |
6.80 |
2,428.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.80 |
6.93 |
6.76 |
6.89 |
176.3M |
| 2025-09-29 |
6.78 |
6.87 |
6.65 |
6.81 |
163.5M |
| 2025-09-26 |
6.76 |
6.98 |
6.73 |
6.80 |
150.9M |
| 2025-09-25 |
6.83 |
6.90 |
6.76 |
6.80 |
123.4M |
| 2025-09-24 |
6.71 |
6.94 |
6.69 |
6.84 |
157.2M |
| 2025-09-23 |
6.94 |
6.95 |
6.68 |
6.76 |
184.5M |
| 2025-09-22 |
6.90 |
7.10 |
6.83 |
7.00 |
225.9M |
| 2025-09-19 |
6.75 |
7.04 |
6.68 |
6.98 |
273.3M |
| 2025-09-18 |
6.98 |
6.99 |
6.72 |
6.77 |
255.3M |
| 2025-09-17 |
7.03 |
7.08 |
6.93 |
7.05 |
166.4M |
| 2025-09-16 |
6.95 |
7.05 |
6.89 |
7.04 |
222.7M |
| 2025-09-15 |
6.92 |
7.04 |
6.82 |
6.97 |
228.9M |
| 2025-09-12 |
6.83 |
7.14 |
6.83 |
6.94 |
322.1M |
| 2025-09-11 |
6.82 |
6.84 |
6.73 |
6.83 |
146.3M |
| 2025-09-10 |
6.81 |
6.86 |
6.76 |
6.86 |
139.7M |
| 2025-09-09 |
6.79 |
6.91 |
6.74 |
6.86 |
217.9M |
| 2025-09-08 |
6.72 |
6.89 |
6.72 |
6.76 |
232.0M |
| 2025-09-05 |
6.53 |
6.59 |
6.49 |
6.59 |
117.1M |
| 2025-09-04 |
6.59 |
6.60 |
6.48 |
6.53 |
153.7M |
| 2025-09-03 |
6.75 |
6.79 |
6.56 |
6.58 |
174.6M |
| 2025-09-02 |
6.80 |
6.89 |
6.68 |
6.72 |
206.0M |
| 2025-09-01 |
6.76 |
6.86 |
6.70 |
6.81 |
140.7M |
| 2025-08-29 |
6.89 |
6.92 |
6.78 |
6.79 |
197.9M |
| 2025-08-28 |
6.75 |
6.81 |
6.62 |
6.77 |
211.9M |
| 2025-08-27 |
6.95 |
7.01 |
6.74 |
6.74 |
297.6M |
| 2025-08-26 |
6.98 |
7.03 |
6.90 |
6.99 |
437.9M |
| 2025-08-25 |
6.66 |
7.22 |
6.65 |
7.16 |
792.4M |
| 2025-08-22 |
6.56 |
6.56 |
6.51 |
6.56 |
130.8M |
| 2025-08-21 |
6.55 |
6.59 |
6.53 |
6.56 |
129.5M |
| 2025-08-20 |
6.52 |
6.60 |
6.49 |
6.55 |
130.0M |
| 2025-08-19 |
6.54 |
6.61 |
6.51 |
6.53 |
162.4M |
| 2025-08-18 |
6.53 |
6.56 |
6.48 |
6.50 |
138.2M |
| 2025-08-15 |
6.43 |
6.59 |
6.42 |
6.53 |
159.5M |
| 2025-08-14 |
6.46 |
6.55 |
6.43 |
6.43 |
120.1M |
| 2025-08-13 |
6.48 |
6.50 |
6.43 |
6.46 |
81.1M |
| 2025-08-12 |
6.46 |
6.50 |
6.45 |
6.47 |
73.4M |
| 2025-08-11 |
6.48 |
6.52 |
6.47 |
6.48 |
82.2M |
| 2025-08-08 |
6.46 |
6.47 |
6.42 |
6.45 |
51.4M |
| 2025-08-07 |
6.43 |
6.48 |
6.40 |
6.47 |
77.6M |
| 2025-08-06 |
6.43 |
6.45 |
6.40 |
6.44 |
56.8M |
| 2025-08-05 |
6.41 |
6.45 |
6.39 |
6.45 |
65.3M |
| 2025-08-04 |
6.37 |
6.41 |
6.35 |
6.41 |
59.0M |
| 2025-08-01 |
6.44 |
6.46 |
6.39 |
6.39 |
92.4M |
| 2025-07-31 |
6.67 |
6.68 |
6.42 |
6.44 |
230.0M |
| 2025-07-30 |
6.80 |
6.88 |
6.69 |
6.70 |
158.9M |
| 2025-07-29 |
6.76 |
6.81 |
6.70 |
6.81 |
99.3M |
| 2025-07-28 |
6.78 |
6.84 |
6.68 |
6.79 |
119.4M |
| 2025-07-25 |
6.81 |
6.84 |
6.76 |
6.78 |
123.6M |
| 2025-07-24 |
6.70 |
6.84 |
6.67 |
6.81 |
184.2M |
| 2025-07-23 |
6.73 |
6.83 |
6.68 |
6.72 |
170.7M |
| 2025-07-22 |
6.61 |
6.72 |
6.53 |
6.70 |
148.8M |
| 2025-07-21 |
6.56 |
6.61 |
6.55 |
6.60 |
74.4M |
| 2025-07-18 |
6.57 |
6.59 |
6.54 |
6.57 |
57.4M |
| 2025-07-17 |
6.56 |
6.59 |
6.51 |
6.56 |
71.0M |
| 2025-07-16 |
6.55 |
6.65 |
6.53 |
6.56 |
84.9M |
| 2025-07-15 |
6.64 |
6.65 |
6.46 |
6.60 |
152.1M |
| 2025-07-14 |
6.73 |
6.79 |
6.63 |
6.66 |
120.6M |
| 2025-07-11 |
6.75 |
6.79 |
6.68 |
6.76 |
162.9M |
| 2025-07-10 |
6.52 |
6.87 |
6.51 |
6.76 |
251.7M |
| 2025-07-09 |
6.54 |
6.58 |
6.52 |
6.54 |
73.6M |
| 2025-07-08 |
6.51 |
6.58 |
6.47 |
6.56 |
93.5M |
| 2025-07-07 |
6.44 |
6.59 |
6.44 |
6.52 |
120.5M |
| 2025-07-04 |
6.48 |
6.52 |
6.41 |
6.44 |
78.7M |
| 2025-07-03 |
6.48 |
6.55 |
6.44 |
6.46 |
81.0M |
| 2025-07-02 |
6.36 |
6.52 |
6.34 |
6.50 |
131.1M |
| 2025-07-01 |
6.42 |
6.42 |
6.31 |
6.35 |
59.8M |
| 2025-06-30 |
6.40 |
6.45 |
6.39 |
6.42 |
60.4M |
| 2025-06-27 |
6.39 |
6.48 |
6.38 |
6.39 |
78.7M |
| 2025-06-26 |
6.42 |
6.44 |
6.38 |
6.39 |
66.1M |
| 2025-06-25 |
6.34 |
6.43 |
6.32 |
6.43 |
82.1M |
| 2025-06-24 |
6.29 |
6.37 |
6.28 |
6.35 |
62.0M |
| 2025-06-23 |
6.26 |
6.30 |
6.21 |
6.29 |
55.2M |
| 2025-06-20 |
6.33 |
6.34 |
6.28 |
6.29 |
52.4M |
| 2025-06-19 |
6.42 |
6.43 |
6.30 |
6.32 |
85.5M |
| 2025-06-18 |
6.51 |
6.53 |
6.42 |
6.44 |
63.5M |
| 2025-06-17 |
6.57 |
6.58 |
6.51 |
6.53 |
58.2M |
| 2025-06-16 |
6.46 |
6.63 |
6.45 |
6.57 |
130.2M |
| 2025-06-13 |
6.50 |
6.51 |
6.42 |
6.44 |
87.6M |
| 2025-06-12 |
6.55 |
6.56 |
6.48 |
6.51 |
107.7M |
| 2025-06-11 |
6.57 |
6.61 |
6.54 |
6.57 |
99.0M |
| 2025-06-10 |
6.63 |
6.73 |
6.56 |
6.60 |
104.1M |
| 2025-06-09 |
6.60 |
6.64 |
6.58 |
6.62 |
44.4M |
| 2025-06-06 |
6.64 |
6.66 |
6.59 |
6.60 |
45.3M |
| 2025-06-05 |
6.61 |
6.66 |
6.59 |
6.64 |
51.1M |
| 2025-06-04 |
6.59 |
6.64 |
6.57 |
6.62 |
50.6M |
| 2025-06-03 |
6.58 |
6.60 |
6.54 |
6.58 |
64.7M |
| 2025-05-30 |
6.68 |
6.70 |
6.64 |
6.64 |
48.7M |
| 2025-05-29 |
6.67 |
6.73 |
6.67 |
6.70 |
46.4M |
| 2025-05-28 |
6.73 |
6.76 |
6.67 |
6.68 |
40.8M |
| 2025-05-27 |
6.63 |
6.71 |
6.62 |
6.67 |
46.6M |
| 2025-05-26 |
6.63 |
6.65 |
6.60 |
6.63 |
37.8M |
| 2025-05-23 |
6.67 |
6.70 |
6.63 |
6.63 |
44.2M |
| 2025-05-22 |
6.74 |
6.75 |
6.66 |
6.67 |
61.4M |
| 2025-05-21 |
6.78 |
6.79 |
6.75 |
6.76 |
43.4M |
| 2025-05-20 |
6.79 |
6.80 |
6.75 |
6.78 |
52.7M |
| 2025-05-19 |
6.75 |
6.83 |
6.73 |
6.80 |
56.2M |
| 2025-05-16 |
6.80 |
6.82 |
6.73 |
6.77 |
54.5M |
| 2025-05-15 |
6.89 |
6.92 |
6.79 |
6.79 |
75.4M |
| 2025-05-14 |
6.86 |
6.94 |
6.81 |
6.89 |
74.0M |
| 2025-05-13 |
6.87 |
6.91 |
6.84 |
6.86 |
58.3M |
| 2025-05-12 |
6.81 |
6.85 |
6.78 |
6.85 |
62.7M |
| 2025-05-09 |
6.88 |
6.89 |
6.78 |
6.78 |
73.3M |
| 2025-05-08 |
6.87 |
6.91 |
6.84 |
6.88 |
70.6M |
| 2025-05-07 |
7.03 |
7.06 |
6.88 |
6.90 |
135.5M |
| 2025-05-06 |
6.79 |
6.84 |
6.78 |
6.83 |
72.1M |
| 2025-04-30 |
6.70 |
6.82 |
6.63 |
6.81 |
92.5M |
| 2025-04-29 |
6.83 |
6.86 |
6.80 |
6.81 |
65.3M |
| 2025-04-28 |
6.97 |
6.99 |
6.81 |
6.83 |
135.7M |
| 2025-04-25 |
7.09 |
7.27 |
7.05 |
7.05 |
183.2M |
| 2025-04-24 |
7.07 |
7.15 |
7.01 |
7.08 |
83.0M |
| 2025-04-23 |
7.18 |
7.23 |
7.05 |
7.07 |
108.7M |
| 2025-04-22 |
7.16 |
7.22 |
7.13 |
7.18 |
83.9M |
| 2025-04-21 |
7.20 |
7.23 |
7.14 |
7.18 |
130.4M |
| 2025-04-18 |
7.19 |
7.36 |
7.10 |
7.31 |
163.2M |
| 2025-04-17 |
7.02 |
7.34 |
7.00 |
7.20 |
245.0M |
| 2025-04-16 |
6.98 |
7.09 |
6.95 |
7.04 |
82.9M |
| 2025-04-15 |
7.04 |
7.04 |
6.92 |
6.99 |
76.1M |
| 2025-04-14 |
7.06 |
7.12 |
7.03 |
7.05 |
85.8M |
| 2025-04-11 |
7.13 |
7.20 |
7.00 |
7.08 |
137.3M |
| 2025-04-10 |
7.00 |
7.29 |
6.90 |
7.20 |
207.3M |
| 2025-04-09 |
6.70 |
7.17 |
6.62 |
7.06 |
185.3M |
| 2025-04-08 |
6.60 |
6.84 |
6.60 |
6.80 |
142.6M |
| 2025-04-07 |
6.86 |
6.93 |
6.46 |
6.60 |
196.6M |
| 2025-04-03 |
7.00 |
7.23 |
6.99 |
7.14 |
91.4M |
| 2025-04-02 |
7.09 |
7.10 |
7.02 |
7.04 |
50.7M |
| 2025-04-01 |
7.07 |
7.21 |
7.04 |
7.11 |
71.0M |
| 2025-03-31 |
7.11 |
7.11 |
6.98 |
7.05 |
72.8M |
| 2025-03-28 |
7.17 |
7.21 |
7.11 |
7.12 |
49.1M |
| 2025-03-27 |
7.19 |
7.22 |
7.11 |
7.17 |
56.2M |
| 2025-03-26 |
7.19 |
7.26 |
7.18 |
7.20 |
70.9M |
| 2025-03-25 |
7.17 |
7.23 |
7.14 |
7.19 |
65.5M |
| 2025-03-24 |
7.35 |
7.35 |
7.15 |
7.18 |
105.1M |
| 2025-03-21 |
7.40 |
7.42 |
7.27 |
7.36 |
130.7M |
| 2025-03-20 |
7.45 |
7.49 |
7.41 |
7.43 |
61.2M |
| 2025-03-19 |
7.49 |
7.52 |
7.43 |
7.47 |
70.9M |
| 2025-03-18 |
7.57 |
7.59 |
7.49 |
7.53 |
89.3M |
| 2025-03-17 |
7.60 |
7.73 |
7.54 |
7.56 |
129.0M |
| 2025-03-14 |
7.37 |
7.59 |
7.37 |
7.54 |
145.7M |
| 2025-03-13 |
7.41 |
7.44 |
7.33 |
7.35 |
75.8M |
| 2025-03-12 |
7.43 |
7.48 |
7.40 |
7.44 |
66.1M |
| 2025-03-11 |
7.40 |
7.45 |
7.35 |
7.43 |
87.2M |
| 2025-03-10 |
7.54 |
7.57 |
7.44 |
7.48 |
97.8M |
| 2025-03-07 |
7.65 |
7.66 |
7.52 |
7.53 |
159.4M |
| 2025-03-06 |
7.58 |
7.82 |
7.56 |
7.77 |
211.7M |
| 2025-03-05 |
7.60 |
7.69 |
7.42 |
7.53 |
136.5M |
| 2025-03-04 |
7.72 |
7.73 |
7.53 |
7.64 |
145.8M |
| 2025-03-03 |
7.75 |
7.96 |
7.75 |
7.79 |
189.4M |
| 2025-02-28 |
7.77 |
8.03 |
7.67 |
7.75 |
272.7M |
| 2025-02-27 |
7.78 |
7.89 |
7.74 |
7.81 |
171.6M |
| 2025-02-26 |
7.71 |
7.86 |
7.70 |
7.84 |
194.1M |
| 2025-02-25 |
7.75 |
7.86 |
7.67 |
7.68 |
177.1M |
| 2025-02-24 |
7.66 |
8.07 |
7.66 |
7.82 |
317.6M |
| 2025-02-21 |
7.53 |
7.73 |
7.49 |
7.62 |
193.5M |
| 2025-02-20 |
7.59 |
7.60 |
7.49 |
7.52 |
137.0M |
| 2025-02-19 |
7.50 |
7.72 |
7.48 |
7.65 |
180.9M |
| 2025-02-18 |
7.64 |
7.76 |
7.47 |
7.52 |
200.9M |
| 2025-02-17 |
7.75 |
7.87 |
7.62 |
7.68 |
224.5M |
| 2025-02-14 |
7.93 |
8.05 |
7.71 |
7.81 |
263.0M |
| 2025-02-13 |
7.79 |
8.22 |
7.70 |
7.97 |
574.2M |
| 2025-02-12 |
7.25 |
7.96 |
7.13 |
7.96 |
379.7M |
| 2025-02-11 |
7.46 |
7.54 |
7.22 |
7.24 |
173.6M |
| 2025-02-10 |
7.39 |
7.45 |
7.27 |
7.42 |
186.2M |
| 2025-02-07 |
7.05 |
7.65 |
7.01 |
7.42 |
326.9M |
| 2025-02-06 |
6.97 |
7.16 |
6.92 |
7.02 |
186.9M |
| 2025-02-05 |
7.05 |
7.18 |
6.88 |
6.97 |
276.6M |
| 2025-01-27 |
7.38 |
7.56 |
7.22 |
7.27 |
215.2M |
| 2025-01-24 |
7.33 |
7.54 |
7.21 |
7.39 |
255.5M |
| 2025-01-23 |
7.15 |
7.70 |
7.08 |
7.36 |
441.7M |
| 2025-01-22 |
7.27 |
7.36 |
6.98 |
7.02 |
344.9M |
| 2025-01-21 |
6.84 |
7.54 |
6.82 |
7.36 |
584.9M |
| 2025-01-20 |
6.60 |
6.94 |
6.48 |
6.85 |
298.8M |
| 2025-01-17 |
6.58 |
6.65 |
6.45 |
6.63 |
362.0M |
| 2025-01-16 |
6.90 |
7.07 |
6.84 |
6.88 |
111.1M |
| 2025-01-15 |
6.88 |
6.96 |
6.79 |
6.86 |
88.7M |
| 2025-01-14 |
6.76 |
6.93 |
6.75 |
6.91 |
111.6M |
| 2025-01-13 |
6.60 |
6.77 |
6.55 |
6.76 |
91.1M |
| 2025-01-10 |
6.96 |
7.03 |
6.69 |
6.69 |
133.9M |
| 2025-01-09 |
6.93 |
7.01 |
6.91 |
6.95 |
67.5M |
| 2025-01-08 |
7.02 |
7.03 |
6.83 |
6.96 |
91.3M |
| 2025-01-07 |
6.96 |
7.05 |
6.92 |
7.05 |
72.0M |
| 2025-01-06 |
6.99 |
7.01 |
6.89 |
6.98 |
85.1M |
| 2025-01-03 |
7.17 |
7.18 |
6.96 |
7.00 |
112.5M |
| 2025-01-02 |
7.25 |
7.36 |
7.07 |
7.11 |
118.3M |