| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.50 |
6.55 |
6.50 |
6.55 |
1,137.7K |
| 09:35 |
6.54 |
6.56 |
6.53 |
6.56 |
640.0K |
| 09:40 |
6.56 |
6.57 |
6.54 |
6.55 |
532.3K |
| 09:45 |
6.55 |
6.56 |
6.52 |
6.52 |
441.9K |
| 09:50 |
6.53 |
6.54 |
6.52 |
6.53 |
391.7K |
| 09:55 |
6.53 |
6.54 |
6.51 |
6.53 |
534.0K |
| 10:00 |
6.53 |
6.55 |
6.53 |
6.55 |
378.8K |
| 10:05 |
6.55 |
6.55 |
6.54 |
6.55 |
219.4K |
| 10:10 |
6.54 |
6.56 |
6.54 |
6.55 |
603.0K |
| 10:15 |
6.55 |
6.56 |
6.55 |
6.55 |
393.3K |
| 10:20 |
6.56 |
6.57 |
6.55 |
6.57 |
470.3K |
| 10:25 |
6.57 |
6.58 |
6.56 |
6.58 |
684.7K |
| 10:30 |
6.57 |
6.58 |
6.56 |
6.58 |
379.6K |
| 10:35 |
6.57 |
6.58 |
6.56 |
6.57 |
354.0K |
| 10:40 |
6.57 |
6.59 |
6.57 |
6.58 |
606.5K |
| 10:45 |
6.58 |
6.59 |
6.58 |
6.58 |
508.4K |
| 10:50 |
6.59 |
6.59 |
6.58 |
6.59 |
155.8K |
| 10:55 |
6.58 |
6.59 |
6.58 |
6.58 |
245.8K |
| 11:00 |
6.59 |
6.60 |
6.58 |
6.59 |
876.8K |
| 11:05 |
6.60 |
6.60 |
6.59 |
6.60 |
218.7K |
| 11:10 |
6.60 |
6.60 |
6.59 |
6.60 |
368.8K |
| 11:15 |
6.60 |
6.60 |
6.59 |
6.59 |
1,151.8K |
| 11:20 |
6.58 |
6.60 |
6.58 |
6.60 |
419.2K |
| 11:25 |
6.60 |
6.60 |
6.59 |
6.60 |
123.3K |
| 13:00 |
6.60 |
6.60 |
6.59 |
6.59 |
327.6K |
| 13:05 |
6.60 |
6.60 |
6.59 |
6.60 |
265.7K |
| 13:10 |
6.60 |
6.60 |
6.59 |
6.60 |
263.1K |
| 13:15 |
6.60 |
6.61 |
6.59 |
6.60 |
905.6K |
| 13:20 |
6.60 |
6.61 |
6.59 |
6.59 |
308.9K |
| 13:25 |
6.60 |
6.60 |
6.59 |
6.60 |
229.8K |
| 13:30 |
6.60 |
6.61 |
6.59 |
6.59 |
546.3K |
| 13:35 |
6.60 |
6.60 |
6.59 |
6.60 |
408.3K |
| 13:40 |
6.60 |
6.60 |
6.59 |
6.60 |
220.7K |
| 13:45 |
6.60 |
6.60 |
6.59 |
6.60 |
168.5K |
| 13:50 |
6.60 |
6.61 |
6.59 |
6.60 |
194.3K |
| 13:55 |
6.60 |
6.60 |
6.58 |
6.59 |
332.1K |
| 14:00 |
6.58 |
6.59 |
6.57 |
6.58 |
681.4K |
| 14:05 |
6.58 |
6.59 |
6.57 |
6.59 |
133.4K |
| 14:10 |
6.59 |
6.59 |
6.57 |
6.57 |
316.4K |
| 14:15 |
6.57 |
6.58 |
6.56 |
6.58 |
165.8K |
| 14:20 |
6.58 |
6.58 |
6.57 |
6.58 |
203.0K |
| 14:25 |
6.57 |
6.58 |
6.56 |
6.57 |
411.0K |
| 14:30 |
6.57 |
6.59 |
6.57 |
6.58 |
273.9K |
| 14:35 |
6.57 |
6.58 |
6.56 |
6.57 |
346.9K |
| 14:40 |
6.57 |
6.58 |
6.57 |
6.58 |
312.8K |
| 14:45 |
6.58 |
6.59 |
6.57 |
6.58 |
278.6K |
| 14:50 |
6.58 |
6.58 |
6.57 |
6.58 |
622.4K |
| 14:55 |
6.58 |
6.58 |
6.56 |
6.56 |
296.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.56 |
6.62 |
6.46 |
6.60 |
26.8M |
| 2025-09-26 |
6.51 |
6.62 |
6.50 |
6.56 |
20.2M |
| 2025-09-25 |
6.63 |
6.63 |
6.51 |
6.53 |
29.1M |
| 2025-09-24 |
6.60 |
6.68 |
6.56 |
6.62 |
38.5M |
| 2025-09-23 |
6.65 |
6.74 |
6.53 |
6.69 |
42.1M |
| 2025-09-22 |
6.89 |
6.96 |
6.58 |
6.60 |
55.3M |
| 2025-09-19 |
6.71 |
6.79 |
6.66 |
6.77 |
32.3M |
| 2025-09-18 |
6.90 |
6.91 |
6.69 |
6.73 |
32.7M |
| 2025-09-17 |
6.87 |
7.04 |
6.84 |
6.93 |
30.0M |
| 2025-09-16 |
6.92 |
6.96 |
6.79 |
6.86 |
28.3M |
| 2025-09-15 |
7.03 |
7.08 |
6.91 |
6.93 |
29.6M |
| 2025-09-12 |
7.07 |
7.17 |
7.00 |
7.01 |
31.7M |
| 2025-09-11 |
7.07 |
7.08 |
6.96 |
7.06 |
30.2M |
| 2025-09-10 |
7.08 |
7.09 |
6.97 |
7.06 |
30.0M |
| 2025-09-09 |
7.16 |
7.20 |
7.02 |
7.10 |
48.9M |
| 2025-09-08 |
6.81 |
7.17 |
6.79 |
7.17 |
76.5M |
| 2025-09-05 |
6.66 |
6.82 |
6.64 |
6.82 |
31.1M |
| 2025-09-04 |
6.61 |
6.72 |
6.58 |
6.65 |
34.4M |
| 2025-09-03 |
6.78 |
6.80 |
6.59 |
6.60 |
28.1M |
| 2025-09-02 |
6.85 |
6.91 |
6.70 |
6.77 |
37.5M |
| 2025-09-01 |
6.70 |
6.98 |
6.63 |
6.85 |
64.7M |
| 2025-08-29 |
6.70 |
6.80 |
6.64 |
6.68 |
36.6M |
| 2025-08-28 |
6.59 |
6.69 |
6.53 |
6.67 |
31.7M |
| 2025-08-27 |
6.74 |
6.75 |
6.58 |
6.59 |
29.3M |
| 2025-08-26 |
6.68 |
6.78 |
6.65 |
6.73 |
29.0M |
| 2025-08-25 |
6.67 |
6.75 |
6.65 |
6.71 |
34.1M |
| 2025-08-22 |
6.64 |
6.66 |
6.60 |
6.65 |
25.7M |
| 2025-08-21 |
6.65 |
6.68 |
6.61 |
6.64 |
24.1M |
| 2025-08-20 |
6.59 |
6.66 |
6.55 |
6.66 |
25.7M |
| 2025-08-19 |
6.68 |
6.69 |
6.60 |
6.61 |
36.7M |
| 2025-08-18 |
6.86 |
7.01 |
6.82 |
6.96 |
45.0M |
| 2025-08-15 |
6.75 |
6.85 |
6.71 |
6.84 |
27.9M |
| 2025-08-14 |
6.82 |
6.85 |
6.73 |
6.74 |
24.7M |
| 2025-08-13 |
6.83 |
6.85 |
6.77 |
6.81 |
29.5M |
| 2025-08-12 |
6.78 |
6.92 |
6.77 |
6.82 |
34.0M |
| 2025-08-11 |
6.71 |
6.75 |
6.67 |
6.72 |
23.5M |
| 2025-08-08 |
6.70 |
6.73 |
6.68 |
6.71 |
14.4M |
| 2025-08-07 |
6.79 |
6.79 |
6.69 |
6.69 |
16.9M |
| 2025-08-06 |
6.72 |
6.77 |
6.68 |
6.76 |
16.8M |
| 2025-08-05 |
6.73 |
6.81 |
6.71 |
6.74 |
22.3M |
| 2025-08-04 |
6.68 |
6.75 |
6.66 |
6.73 |
16.8M |
| 2025-08-01 |
6.66 |
6.73 |
6.64 |
6.72 |
20.5M |
| 2025-07-31 |
6.80 |
6.80 |
6.67 |
6.69 |
29.0M |
| 2025-07-30 |
6.77 |
6.91 |
6.77 |
6.84 |
33.5M |
| 2025-07-29 |
6.77 |
6.79 |
6.69 |
6.77 |
25.1M |
| 2025-07-28 |
7.00 |
7.01 |
6.75 |
6.79 |
54.9M |
| 2025-07-25 |
7.07 |
7.10 |
7.00 |
7.03 |
29.6M |
| 2025-07-24 |
6.90 |
7.12 |
6.89 |
7.06 |
48.3M |
| 2025-07-23 |
6.95 |
7.02 |
6.88 |
6.89 |
45.9M |
| 2025-07-22 |
6.80 |
6.97 |
6.78 |
6.93 |
47.2M |
| 2025-07-21 |
6.79 |
6.83 |
6.74 |
6.78 |
28.6M |
| 2025-07-18 |
6.63 |
6.79 |
6.63 |
6.76 |
41.1M |
| 2025-07-17 |
6.61 |
6.65 |
6.56 |
6.60 |
23.6M |
| 2025-07-16 |
6.65 |
6.67 |
6.54 |
6.60 |
28.4M |
| 2025-07-15 |
6.67 |
6.69 |
6.52 |
6.58 |
36.4M |
| 2025-07-14 |
6.56 |
6.63 |
6.53 |
6.54 |
24.1M |
| 2025-07-11 |
6.45 |
6.59 |
6.42 |
6.55 |
46.7M |
| 2025-07-10 |
6.39 |
6.43 |
6.38 |
6.43 |
16.4M |
| 2025-07-09 |
6.44 |
6.46 |
6.38 |
6.39 |
16.7M |
| 2025-07-08 |
6.37 |
6.45 |
6.36 |
6.44 |
21.1M |
| 2025-07-07 |
6.42 |
6.42 |
6.35 |
6.37 |
16.9M |
| 2025-07-04 |
6.45 |
6.48 |
6.41 |
6.42 |
20.1M |
| 2025-07-03 |
6.49 |
6.52 |
6.40 |
6.44 |
29.9M |
| 2025-07-02 |
6.38 |
6.54 |
6.34 |
6.49 |
59.5M |
| 2025-07-01 |
6.25 |
6.32 |
6.24 |
6.31 |
24.6M |
| 2025-06-30 |
6.24 |
6.27 |
6.23 |
6.25 |
14.8M |
| 2025-06-27 |
6.27 |
6.28 |
6.24 |
6.25 |
18.5M |
| 2025-06-26 |
6.29 |
6.32 |
6.25 |
6.26 |
19.5M |
| 2025-06-25 |
6.27 |
6.31 |
6.22 |
6.29 |
23.8M |
| 2025-06-24 |
6.28 |
6.28 |
6.15 |
6.26 |
34.3M |
| 2025-06-23 |
6.33 |
6.41 |
6.28 |
6.38 |
42.3M |
| 2025-06-20 |
6.18 |
6.27 |
6.16 |
6.23 |
20.4M |
| 2025-06-19 |
6.31 |
6.33 |
6.17 |
6.18 |
30.5M |
| 2025-06-18 |
6.43 |
6.45 |
6.31 |
6.35 |
22.8M |
| 2025-06-17 |
6.30 |
6.42 |
6.24 |
6.39 |
35.5M |
| 2025-06-16 |
6.28 |
6.36 |
6.21 |
6.30 |
29.8M |
| 2025-06-13 |
6.22 |
6.44 |
6.22 |
6.37 |
51.2M |
| 2025-06-12 |
6.30 |
6.30 |
6.21 |
6.25 |
18.7M |
| 2025-06-11 |
6.33 |
6.35 |
6.20 |
6.30 |
33.7M |
| 2025-06-10 |
6.19 |
6.32 |
6.18 |
6.32 |
41.0M |
| 2025-06-09 |
6.17 |
6.19 |
6.14 |
6.19 |
13.9M |
| 2025-06-06 |
6.18 |
6.21 |
6.16 |
6.17 |
13.4M |
| 2025-06-05 |
6.20 |
6.22 |
6.15 |
6.17 |
15.2M |
| 2025-06-04 |
6.18 |
6.21 |
6.14 |
6.20 |
13.5M |
| 2025-06-03 |
6.15 |
6.18 |
6.11 |
6.16 |
15.0M |
| 2025-05-30 |
6.20 |
6.21 |
6.16 |
6.17 |
13.5M |
| 2025-05-29 |
6.20 |
6.24 |
6.18 |
6.23 |
17.1M |
| 2025-05-28 |
6.20 |
6.21 |
6.16 |
6.16 |
13.9M |
| 2025-05-27 |
6.23 |
6.24 |
6.15 |
6.19 |
16.6M |
| 2025-05-26 |
6.22 |
6.26 |
6.20 |
6.24 |
15.5M |
| 2025-05-23 |
6.27 |
6.32 |
6.21 |
6.21 |
20.9M |
| 2025-05-22 |
6.30 |
6.32 |
6.25 |
6.29 |
27.7M |
| 2025-05-21 |
6.29 |
6.42 |
6.29 |
6.33 |
30.2M |
| 2025-05-20 |
6.46 |
6.49 |
6.26 |
6.33 |
51.4M |
| 2025-05-19 |
6.41 |
6.53 |
6.40 |
6.46 |
52.8M |
| 2025-05-16 |
6.63 |
6.67 |
6.35 |
6.40 |
84.0M |
| 2025-05-15 |
6.90 |
7.22 |
6.61 |
6.62 |
130.6M |
| 2025-05-14 |
6.45 |
6.90 |
6.39 |
6.88 |
124.3M |
| 2025-05-13 |
6.48 |
6.49 |
6.31 |
6.42 |
62.4M |
| 2025-05-12 |
6.15 |
6.32 |
6.12 |
6.32 |
46.6M |
| 2025-05-09 |
6.07 |
6.10 |
6.03 |
6.08 |
17.4M |
| 2025-05-08 |
6.05 |
6.08 |
6.01 |
6.07 |
17.7M |
| 2025-05-07 |
6.12 |
6.14 |
6.04 |
6.07 |
21.2M |
| 2025-05-06 |
5.92 |
6.06 |
5.88 |
6.05 |
32.6M |
| 2025-04-30 |
5.93 |
5.94 |
5.86 |
5.87 |
21.1M |
| 2025-04-29 |
5.97 |
6.00 |
5.94 |
5.96 |
15.7M |
| 2025-04-28 |
5.96 |
6.00 |
5.92 |
5.99 |
16.8M |
| 2025-04-25 |
5.91 |
5.99 |
5.90 |
5.97 |
17.1M |
| 2025-04-24 |
6.00 |
6.01 |
5.90 |
5.91 |
17.7M |
| 2025-04-23 |
5.96 |
6.05 |
5.95 |
5.97 |
19.3M |
| 2025-04-22 |
5.90 |
5.97 |
5.89 |
5.95 |
20.7M |
| 2025-04-21 |
5.84 |
5.89 |
5.80 |
5.87 |
17.1M |
| 2025-04-18 |
5.84 |
5.88 |
5.81 |
5.84 |
16.2M |
| 2025-04-17 |
5.87 |
5.92 |
5.84 |
5.84 |
20.2M |
| 2025-04-16 |
5.90 |
5.97 |
5.86 |
5.91 |
23.1M |
| 2025-04-15 |
6.12 |
6.13 |
5.94 |
5.97 |
31.5M |
| 2025-04-14 |
6.09 |
6.19 |
6.02 |
6.12 |
33.7M |
| 2025-04-11 |
5.95 |
6.05 |
5.94 |
6.01 |
33.3M |
| 2025-04-10 |
6.02 |
6.10 |
5.98 |
6.00 |
51.6M |
| 2025-04-09 |
5.70 |
5.83 |
5.45 |
5.80 |
55.5M |
| 2025-04-08 |
5.80 |
5.92 |
5.70 |
5.77 |
54.8M |
| 2025-04-07 |
5.91 |
6.13 |
5.88 |
5.88 |
43.7M |
| 2025-04-03 |
6.62 |
6.67 |
6.51 |
6.53 |
42.2M |
| 2025-04-02 |
6.75 |
6.83 |
6.71 |
6.74 |
25.3M |
| 2025-04-01 |
6.73 |
6.79 |
6.71 |
6.74 |
30.5M |
| 2025-03-31 |
6.70 |
6.79 |
6.67 |
6.74 |
37.2M |
| 2025-03-28 |
6.85 |
6.87 |
6.67 |
6.71 |
34.4M |
| 2025-03-27 |
6.81 |
6.83 |
6.68 |
6.73 |
37.1M |
| 2025-03-26 |
6.80 |
6.86 |
6.72 |
6.83 |
40.5M |
| 2025-03-25 |
7.00 |
7.02 |
6.82 |
6.85 |
54.3M |
| 2025-03-24 |
7.08 |
7.19 |
6.84 |
7.11 |
97.9M |
| 2025-03-21 |
6.83 |
7.11 |
6.82 |
6.92 |
73.6M |
| 2025-03-20 |
6.82 |
6.89 |
6.73 |
6.85 |
58.1M |
| 2025-03-19 |
6.90 |
6.94 |
6.79 |
6.83 |
82.7M |
| 2025-03-18 |
6.63 |
7.26 |
6.49 |
7.02 |
141.3M |
| 2025-03-17 |
6.62 |
6.68 |
6.57 |
6.60 |
40.3M |
| 2025-03-14 |
6.55 |
6.60 |
6.48 |
6.57 |
37.4M |
| 2025-03-13 |
6.53 |
6.59 |
6.45 |
6.53 |
36.3M |
| 2025-03-12 |
6.40 |
6.56 |
6.39 |
6.55 |
50.1M |
| 2025-03-11 |
6.31 |
6.52 |
6.28 |
6.40 |
43.8M |
| 2025-03-10 |
6.42 |
6.48 |
6.30 |
6.32 |
37.0M |
| 2025-03-07 |
6.13 |
6.45 |
6.10 |
6.38 |
79.7M |
| 2025-03-06 |
6.12 |
6.15 |
6.08 |
6.13 |
29.9M |
| 2025-03-05 |
6.14 |
6.16 |
6.07 |
6.11 |
22.6M |
| 2025-03-04 |
6.15 |
6.17 |
6.12 |
6.14 |
19.7M |
| 2025-03-03 |
6.20 |
6.25 |
6.14 |
6.15 |
30.6M |
| 2025-02-28 |
6.22 |
6.27 |
6.18 |
6.20 |
25.9M |
| 2025-02-27 |
6.29 |
6.30 |
6.20 |
6.25 |
26.9M |
| 2025-02-26 |
6.24 |
6.33 |
6.24 |
6.25 |
27.5M |
| 2025-02-25 |
6.26 |
6.32 |
6.22 |
6.25 |
26.6M |
| 2025-02-24 |
6.34 |
6.35 |
6.15 |
6.31 |
40.6M |
| 2025-02-21 |
6.30 |
6.43 |
6.30 |
6.38 |
39.1M |
| 2025-02-20 |
6.38 |
6.38 |
6.25 |
6.28 |
28.4M |
| 2025-02-19 |
6.37 |
6.41 |
6.29 |
6.38 |
29.9M |
| 2025-02-18 |
6.33 |
6.46 |
6.33 |
6.37 |
36.6M |
| 2025-02-17 |
6.36 |
6.37 |
6.27 |
6.35 |
35.4M |
| 2025-02-14 |
6.42 |
6.45 |
6.33 |
6.38 |
36.3M |
| 2025-02-13 |
6.48 |
6.53 |
6.43 |
6.44 |
27.8M |
| 2025-02-12 |
6.51 |
6.55 |
6.45 |
6.50 |
29.4M |
| 2025-02-11 |
6.56 |
6.61 |
6.52 |
6.54 |
27.9M |
| 2025-02-10 |
6.54 |
6.61 |
6.45 |
6.57 |
49.8M |
| 2025-02-07 |
6.48 |
6.61 |
6.47 |
6.56 |
39.7M |
| 2025-02-06 |
6.57 |
6.58 |
6.45 |
6.51 |
34.1M |
| 2025-02-05 |
6.84 |
6.86 |
6.53 |
6.57 |
45.0M |
| 2025-01-27 |
6.83 |
6.92 |
6.81 |
6.84 |
22.3M |
| 2025-01-24 |
6.80 |
6.85 |
6.75 |
6.79 |
16.5M |
| 2025-01-23 |
6.78 |
6.89 |
6.78 |
6.81 |
21.5M |
| 2025-01-22 |
6.73 |
6.76 |
6.67 |
6.74 |
12.8M |
| 2025-01-21 |
6.77 |
6.79 |
6.67 |
6.75 |
13.5M |
| 2025-01-20 |
6.81 |
6.87 |
6.72 |
6.74 |
18.1M |
| 2025-01-17 |
6.70 |
6.81 |
6.65 |
6.78 |
17.6M |
| 2025-01-16 |
6.79 |
6.87 |
6.66 |
6.71 |
22.0M |
| 2025-01-15 |
6.80 |
6.87 |
6.73 |
6.77 |
17.6M |
| 2025-01-14 |
6.60 |
6.82 |
6.60 |
6.80 |
23.2M |
| 2025-01-13 |
6.55 |
6.75 |
6.52 |
6.60 |
23.3M |
| 2025-01-10 |
6.69 |
6.70 |
6.57 |
6.58 |
20.2M |
| 2025-01-09 |
6.77 |
6.78 |
6.66 |
6.67 |
25.9M |
| 2025-01-08 |
6.80 |
6.94 |
6.71 |
6.87 |
35.6M |
| 2025-01-07 |
6.88 |
6.94 |
6.70 |
6.78 |
25.4M |
| 2025-01-06 |
6.81 |
6.94 |
6.76 |
6.87 |
24.3M |
| 2025-01-03 |
6.92 |
7.06 |
6.80 |
6.85 |
32.4M |
| 2025-01-02 |
7.28 |
7.35 |
6.83 |
6.92 |
49.9M |