| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.50 |
6.52 |
6.42 |
6.42 |
588.1K |
| 09:35 |
6.42 |
6.43 |
6.37 |
6.38 |
1,570.8K |
| 09:40 |
6.37 |
6.39 |
6.32 |
6.35 |
1,202.9K |
| 09:45 |
6.35 |
6.35 |
6.29 |
6.31 |
944.5K |
| 09:50 |
6.31 |
6.31 |
6.28 |
6.31 |
631.3K |
| 09:55 |
6.31 |
6.33 |
6.30 |
6.33 |
340.0K |
| 10:00 |
6.32 |
6.32 |
6.29 |
6.32 |
402.6K |
| 10:05 |
6.32 |
6.32 |
6.28 |
6.29 |
350.5K |
| 10:10 |
6.29 |
6.29 |
6.26 |
6.29 |
347.0K |
| 10:15 |
6.29 |
6.30 |
6.27 |
6.27 |
155.3K |
| 10:20 |
6.28 |
6.28 |
6.25 |
6.25 |
390.7K |
| 10:25 |
6.26 |
6.26 |
6.23 |
6.24 |
356.9K |
| 10:30 |
6.24 |
6.25 |
6.21 |
6.25 |
391.4K |
| 10:35 |
6.25 |
6.29 |
6.25 |
6.27 |
271.9K |
| 10:40 |
6.27 |
6.29 |
6.25 |
6.29 |
73.8K |
| 10:45 |
6.28 |
6.28 |
6.27 |
6.28 |
94.5K |
| 10:50 |
6.28 |
6.29 |
6.27 |
6.29 |
73.0K |
| 10:55 |
6.29 |
6.30 |
6.28 |
6.30 |
48.0K |
| 11:00 |
6.29 |
6.29 |
6.28 |
6.29 |
90.4K |
| 11:05 |
6.29 |
6.29 |
6.27 |
6.28 |
122.3K |
| 11:10 |
6.29 |
6.30 |
6.28 |
6.29 |
100.2K |
| 11:15 |
6.28 |
6.31 |
6.27 |
6.29 |
90.6K |
| 11:20 |
6.30 |
6.30 |
6.27 |
6.27 |
47.6K |
| 11:25 |
6.27 |
6.28 |
6.26 |
6.26 |
96.2K |
| 13:00 |
6.26 |
6.26 |
6.25 |
6.25 |
178.7K |
| 13:05 |
6.25 |
6.27 |
6.24 |
6.25 |
93.3K |
| 13:10 |
6.26 |
6.28 |
6.25 |
6.27 |
56.1K |
| 13:15 |
6.27 |
6.28 |
6.26 |
6.27 |
95.4K |
| 13:20 |
6.27 |
6.27 |
6.25 |
6.26 |
65.2K |
| 13:25 |
6.26 |
6.28 |
6.26 |
6.28 |
73.7K |
| 13:30 |
6.28 |
6.29 |
6.27 |
6.29 |
86.0K |
| 13:35 |
6.28 |
6.29 |
6.27 |
6.28 |
78.8K |
| 13:40 |
6.28 |
6.28 |
6.25 |
6.27 |
93.2K |
| 13:45 |
6.26 |
6.26 |
6.24 |
6.24 |
127.5K |
| 13:50 |
6.24 |
6.25 |
6.22 |
6.23 |
596.1K |
| 13:55 |
6.23 |
6.24 |
6.22 |
6.24 |
286.0K |
| 14:00 |
6.23 |
6.24 |
6.16 |
6.16 |
933.5K |
| 14:05 |
6.16 |
6.20 |
6.12 |
6.20 |
724.4K |
| 14:10 |
6.20 |
6.23 |
6.20 |
6.22 |
145.0K |
| 14:15 |
6.22 |
6.23 |
6.21 |
6.22 |
54.8K |
| 14:20 |
6.22 |
6.25 |
6.21 |
6.25 |
126.1K |
| 14:25 |
6.25 |
6.28 |
6.24 |
6.28 |
138.2K |
| 14:30 |
6.27 |
6.30 |
6.27 |
6.28 |
163.2K |
| 14:35 |
6.28 |
6.28 |
6.25 |
6.25 |
126.4K |
| 14:40 |
6.25 |
6.28 |
6.25 |
6.27 |
79.7K |
| 14:45 |
6.27 |
6.30 |
6.27 |
6.30 |
289.9K |
| 14:50 |
6.31 |
6.31 |
6.29 |
6.29 |
144.2K |
| 14:55 |
6.29 |
6.31 |
6.29 |
6.29 |
78.8K |
| 15:40 |
6.29 |
6.29 |
6.29 |
6.29 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.36 |
6.48 |
6.22 |
6.40 |
8.7M |
| 2025-09-26 |
6.40 |
6.45 |
6.28 |
6.36 |
8.7M |
| 2025-09-25 |
6.45 |
6.53 |
6.33 |
6.36 |
6.6M |
| 2025-09-24 |
6.26 |
6.47 |
6.22 |
6.45 |
6.9M |
| 2025-09-23 |
6.50 |
6.53 |
6.12 |
6.29 |
13.7M |
| 2025-09-22 |
6.42 |
6.63 |
6.36 |
6.54 |
12.9M |
| 2025-09-19 |
6.46 |
6.56 |
6.37 |
6.44 |
7.4M |
| 2025-09-18 |
6.59 |
6.59 |
6.35 |
6.46 |
10.2M |
| 2025-09-17 |
6.57 |
6.62 |
6.54 |
6.59 |
6.6M |
| 2025-09-16 |
6.60 |
6.60 |
6.48 |
6.59 |
7.5M |
| 2025-09-15 |
6.68 |
6.74 |
6.54 |
6.59 |
9.4M |
| 2025-09-12 |
6.61 |
6.94 |
6.61 |
6.66 |
14.7M |
| 2025-09-11 |
6.59 |
6.60 |
6.48 |
6.57 |
6.2M |
| 2025-09-10 |
6.71 |
6.76 |
6.55 |
6.59 |
7.1M |
| 2025-09-09 |
6.55 |
6.88 |
6.50 |
6.71 |
13.5M |
| 2025-09-08 |
6.55 |
6.65 |
6.49 |
6.57 |
7.3M |
| 2025-09-05 |
6.41 |
6.50 |
6.29 |
6.50 |
7.0M |
| 2025-09-04 |
6.33 |
6.53 |
6.24 |
6.39 |
10.8M |
| 2025-09-03 |
6.45 |
6.50 |
6.31 |
6.34 |
8.4M |
| 2025-09-02 |
6.52 |
6.53 |
6.34 |
6.45 |
10.6M |
| 2025-09-01 |
6.57 |
6.60 |
6.43 |
6.52 |
11.6M |
| 2025-08-29 |
6.68 |
6.74 |
6.51 |
6.55 |
14.4M |
| 2025-08-28 |
6.73 |
6.84 |
6.52 |
6.69 |
15.9M |
| 2025-08-27 |
7.05 |
7.11 |
6.74 |
6.79 |
20.7M |
| 2025-08-26 |
6.94 |
7.19 |
6.84 |
7.08 |
17.7M |
| 2025-08-25 |
7.12 |
7.15 |
6.90 |
6.98 |
25.6M |
| 2025-08-22 |
7.20 |
7.46 |
6.72 |
7.12 |
57.1M |
| 2025-08-21 |
7.18 |
7.32 |
7.08 |
7.24 |
21.6M |
| 2025-08-20 |
7.43 |
7.60 |
7.16 |
7.29 |
37.7M |
| 2025-08-19 |
6.60 |
7.11 |
6.54 |
7.00 |
33.3M |
| 2025-08-18 |
6.37 |
6.75 |
6.31 |
6.47 |
18.6M |
| 2025-08-15 |
6.30 |
6.41 |
6.29 |
6.33 |
6.9M |
| 2025-08-14 |
6.55 |
6.55 |
6.27 |
6.30 |
10.4M |
| 2025-08-13 |
6.57 |
6.60 |
6.50 |
6.54 |
8.5M |
| 2025-08-12 |
6.58 |
6.60 |
6.51 |
6.57 |
6.6M |
| 2025-08-11 |
6.54 |
6.61 |
6.48 |
6.57 |
8.7M |
| 2025-08-08 |
6.49 |
6.54 |
6.42 |
6.53 |
6.2M |
| 2025-08-07 |
6.61 |
6.61 |
6.49 |
6.52 |
5.7M |
| 2025-08-06 |
6.60 |
6.61 |
6.49 |
6.61 |
7.7M |
| 2025-08-05 |
6.38 |
6.56 |
6.33 |
6.53 |
7.8M |
| 2025-08-04 |
6.39 |
6.41 |
6.22 |
6.39 |
8.0M |
| 2025-08-01 |
6.37 |
6.42 |
6.29 |
6.38 |
7.4M |
| 2025-07-31 |
6.33 |
6.60 |
6.32 |
6.37 |
15.4M |
| 2025-07-30 |
6.40 |
6.42 |
6.25 |
6.37 |
11.9M |
| 2025-07-29 |
6.51 |
6.52 |
6.37 |
6.43 |
12.3M |
| 2025-07-28 |
6.53 |
6.60 |
6.49 |
6.51 |
12.0M |
| 2025-07-25 |
6.52 |
6.58 |
6.50 |
6.53 |
7.6M |
| 2025-07-24 |
6.57 |
6.59 |
6.50 |
6.52 |
9.1M |
| 2025-07-23 |
6.66 |
6.72 |
6.56 |
6.57 |
12.6M |
| 2025-07-22 |
6.67 |
6.71 |
6.57 |
6.65 |
11.4M |
| 2025-07-21 |
6.64 |
6.73 |
6.60 |
6.70 |
12.2M |
| 2025-07-18 |
6.71 |
6.78 |
6.61 |
6.63 |
10.1M |
| 2025-07-17 |
6.65 |
6.72 |
6.55 |
6.67 |
9.1M |
| 2025-07-16 |
6.72 |
6.75 |
6.58 |
6.66 |
13.8M |
| 2025-07-15 |
6.55 |
6.78 |
6.55 |
6.75 |
17.8M |
| 2025-07-14 |
6.52 |
6.67 |
6.48 |
6.55 |
10.9M |
| 2025-07-11 |
6.67 |
6.71 |
6.43 |
6.55 |
11.7M |
| 2025-07-10 |
6.38 |
6.74 |
6.38 |
6.64 |
20.9M |
| 2025-07-09 |
6.32 |
6.41 |
6.30 |
6.38 |
8.6M |
| 2025-07-08 |
6.42 |
6.46 |
6.26 |
6.32 |
13.3M |
| 2025-07-07 |
6.45 |
6.51 |
6.39 |
6.41 |
9.8M |
| 2025-07-04 |
6.51 |
6.63 |
6.32 |
6.47 |
20.8M |
| 2025-07-03 |
6.50 |
6.51 |
6.36 |
6.43 |
11.9M |
| 2025-07-02 |
6.68 |
6.73 |
6.45 |
6.50 |
20.6M |
| 2025-07-01 |
6.60 |
6.96 |
6.50 |
6.71 |
33.5M |
| 2025-06-30 |
6.07 |
6.63 |
6.06 |
6.63 |
20.5M |
| 2025-06-27 |
5.91 |
6.05 |
5.89 |
6.03 |
9.7M |
| 2025-06-26 |
5.91 |
5.97 |
5.85 |
5.90 |
5.9M |
| 2025-06-25 |
5.91 |
5.94 |
5.82 |
5.91 |
8.0M |
| 2025-06-24 |
5.75 |
5.92 |
5.75 |
5.89 |
10.1M |
| 2025-06-23 |
5.57 |
5.75 |
5.55 |
5.74 |
8.1M |
| 2025-06-20 |
5.61 |
5.84 |
5.60 |
5.62 |
8.5M |
| 2025-06-19 |
5.90 |
5.90 |
5.57 |
5.62 |
12.7M |
| 2025-06-18 |
5.91 |
5.93 |
5.75 |
5.89 |
11.7M |
| 2025-06-17 |
5.91 |
6.00 |
5.78 |
5.83 |
13.5M |
| 2025-06-16 |
5.73 |
5.91 |
5.72 |
5.81 |
10.4M |
| 2025-06-13 |
5.99 |
5.99 |
5.75 |
5.76 |
17.2M |
| 2025-06-12 |
6.29 |
6.29 |
5.86 |
5.98 |
28.0M |
| 2025-06-11 |
5.92 |
6.33 |
5.87 |
6.20 |
31.0M |
| 2025-06-10 |
5.71 |
5.98 |
5.71 |
5.87 |
30.7M |
| 2025-06-09 |
5.57 |
5.94 |
5.50 |
5.79 |
40.9M |
| 2025-06-06 |
6.19 |
6.19 |
5.13 |
5.46 |
55.3M |
| 2025-06-03 |
5.11 |
5.69 |
5.11 |
5.69 |
19.6M |
| 2025-05-30 |
4.96 |
5.21 |
4.96 |
5.17 |
19.7M |
| 2025-05-29 |
4.90 |
4.97 |
4.87 |
4.96 |
9.6M |
| 2025-05-28 |
4.90 |
4.95 |
4.85 |
4.92 |
10.8M |
| 2025-05-27 |
4.89 |
4.94 |
4.75 |
4.90 |
11.6M |
| 2025-05-26 |
4.84 |
4.98 |
4.76 |
4.89 |
13.0M |
| 2025-05-23 |
4.89 |
4.90 |
4.72 |
4.74 |
15.7M |
| 2025-05-22 |
4.88 |
5.02 |
4.82 |
4.82 |
21.0M |
| 2025-05-21 |
4.72 |
5.09 |
4.72 |
4.90 |
37.6M |
| 2025-05-20 |
5.04 |
5.42 |
4.90 |
4.97 |
56.7M |
| 2025-05-19 |
4.69 |
4.94 |
4.65 |
4.94 |
13.9M |
| 2025-05-16 |
4.47 |
4.51 |
4.45 |
4.49 |
4.3M |
| 2025-05-15 |
4.47 |
4.53 |
4.40 |
4.48 |
6.9M |
| 2025-05-14 |
4.47 |
4.49 |
4.37 |
4.46 |
6.4M |
| 2025-05-13 |
4.53 |
4.53 |
4.42 |
4.46 |
6.8M |
| 2025-05-12 |
4.46 |
4.47 |
4.32 |
4.46 |
8.3M |
| 2025-05-09 |
4.40 |
4.47 |
4.36 |
4.44 |
9.0M |
| 2025-05-08 |
4.32 |
4.41 |
4.27 |
4.39 |
7.2M |
| 2025-05-07 |
4.35 |
4.44 |
4.24 |
4.31 |
10.9M |
| 2025-05-06 |
4.28 |
4.37 |
4.23 |
4.31 |
10.8M |
| 2025-04-30 |
4.16 |
4.36 |
4.11 |
4.28 |
14.0M |
| 2025-04-29 |
3.97 |
4.18 |
3.93 |
4.15 |
15.8M |
| 2025-04-28 |
3.94 |
3.99 |
3.81 |
3.96 |
6.9M |
| 2025-04-25 |
3.93 |
4.03 |
3.91 |
3.93 |
4.6M |
| 2025-04-24 |
3.95 |
3.97 |
3.85 |
3.93 |
5.1M |
| 2025-04-23 |
3.97 |
3.98 |
3.92 |
3.93 |
4.1M |
| 2025-04-22 |
3.95 |
4.00 |
3.90 |
3.95 |
4.4M |
| 2025-04-21 |
3.95 |
3.97 |
3.86 |
3.95 |
5.3M |
| 2025-04-18 |
3.96 |
3.97 |
3.83 |
3.92 |
5.5M |
| 2025-04-17 |
3.87 |
4.03 |
3.82 |
3.95 |
7.2M |
| 2025-04-16 |
3.92 |
3.96 |
3.78 |
3.89 |
5.0M |
| 2025-04-15 |
3.95 |
3.99 |
3.86 |
3.95 |
6.5M |
| 2025-04-14 |
3.80 |
3.97 |
3.79 |
3.95 |
9.2M |
| 2025-04-11 |
3.78 |
3.86 |
3.75 |
3.78 |
6.1M |
| 2025-04-10 |
3.65 |
3.84 |
3.60 |
3.78 |
9.4M |
| 2025-04-09 |
3.42 |
3.62 |
3.17 |
3.60 |
12.0M |
| 2025-04-08 |
3.48 |
3.53 |
3.35 |
3.45 |
13.5M |
| 2025-04-07 |
3.76 |
3.76 |
3.48 |
3.48 |
9.7M |
| 2025-04-03 |
3.77 |
3.89 |
3.77 |
3.87 |
6.9M |
| 2025-04-02 |
3.77 |
3.85 |
3.72 |
3.81 |
5.7M |
| 2025-04-01 |
3.66 |
3.82 |
3.66 |
3.75 |
6.7M |
| 2025-03-31 |
3.70 |
3.72 |
3.59 |
3.64 |
6.6M |
| 2025-03-28 |
3.82 |
3.85 |
3.71 |
3.72 |
6.2M |
| 2025-03-27 |
3.89 |
3.89 |
3.74 |
3.82 |
6.9M |
| 2025-03-26 |
3.72 |
3.88 |
3.72 |
3.87 |
8.3M |
| 2025-03-25 |
3.78 |
3.78 |
3.67 |
3.73 |
9.6M |
| 2025-03-24 |
4.01 |
4.02 |
3.71 |
3.76 |
12.4M |
| 2025-03-21 |
4.08 |
4.10 |
3.98 |
4.02 |
8.5M |
| 2025-03-20 |
4.05 |
4.10 |
4.03 |
4.08 |
7.0M |
| 2025-03-19 |
4.13 |
4.20 |
4.03 |
4.06 |
7.7M |
| 2025-03-18 |
4.15 |
4.15 |
4.07 |
4.11 |
5.9M |
| 2025-03-17 |
4.10 |
4.15 |
4.07 |
4.13 |
7.1M |
| 2025-03-14 |
3.99 |
4.11 |
3.93 |
4.10 |
8.5M |
| 2025-03-13 |
4.04 |
4.06 |
3.92 |
3.98 |
6.4M |
| 2025-03-12 |
4.03 |
4.10 |
4.00 |
4.04 |
6.5M |
| 2025-03-11 |
3.99 |
4.03 |
3.92 |
4.03 |
6.6M |
| 2025-03-10 |
3.87 |
3.99 |
3.85 |
3.98 |
10.8M |
| 2025-03-07 |
3.89 |
3.93 |
3.82 |
3.86 |
7.1M |
| 2025-03-06 |
3.88 |
3.92 |
3.80 |
3.89 |
6.7M |
| 2025-03-05 |
3.93 |
3.94 |
3.80 |
3.88 |
7.3M |
| 2025-03-04 |
3.90 |
3.93 |
3.82 |
3.93 |
4.9M |
| 2025-03-03 |
3.87 |
3.96 |
3.85 |
3.88 |
6.1M |
| 2025-02-28 |
3.95 |
3.96 |
3.85 |
3.86 |
6.5M |
| 2025-02-27 |
3.97 |
4.01 |
3.87 |
3.95 |
8.6M |
| 2025-02-26 |
3.90 |
3.97 |
3.89 |
3.96 |
6.6M |
| 2025-02-25 |
3.89 |
3.96 |
3.86 |
3.87 |
6.0M |
| 2025-02-24 |
3.83 |
3.96 |
3.80 |
3.92 |
9.3M |
| 2025-02-21 |
3.90 |
3.92 |
3.78 |
3.83 |
8.6M |
| 2025-02-20 |
3.89 |
3.93 |
3.87 |
3.91 |
6.6M |
| 2025-02-19 |
3.87 |
3.91 |
3.84 |
3.89 |
7.4M |
| 2025-02-18 |
4.01 |
4.04 |
3.85 |
3.88 |
10.2M |
| 2025-02-17 |
3.87 |
4.05 |
3.86 |
4.00 |
9.7M |
| 2025-02-14 |
3.92 |
3.97 |
3.85 |
3.87 |
8.0M |
| 2025-02-13 |
3.92 |
4.00 |
3.90 |
3.94 |
8.3M |
| 2025-02-12 |
3.95 |
3.98 |
3.85 |
3.92 |
8.3M |
| 2025-02-11 |
3.98 |
4.01 |
3.86 |
3.94 |
8.1M |
| 2025-02-10 |
3.88 |
3.99 |
3.86 |
3.98 |
8.0M |
| 2025-02-07 |
3.78 |
3.89 |
3.73 |
3.85 |
8.7M |
| 2025-02-06 |
3.67 |
3.75 |
3.63 |
3.75 |
9.2M |
| 2025-02-05 |
3.71 |
3.77 |
3.65 |
3.69 |
10.9M |
| 2025-01-27 |
3.69 |
3.80 |
3.67 |
3.68 |
11.0M |
| 2025-01-24 |
3.61 |
3.68 |
3.57 |
3.67 |
8.0M |
| 2025-01-23 |
3.61 |
3.74 |
3.61 |
3.63 |
10.0M |
| 2025-01-22 |
3.65 |
3.67 |
3.56 |
3.58 |
8.2M |
| 2025-01-21 |
3.77 |
3.84 |
3.63 |
3.67 |
9.0M |
| 2025-01-20 |
3.67 |
3.81 |
3.52 |
3.77 |
12.5M |
| 2025-01-17 |
3.72 |
3.73 |
3.62 |
3.66 |
10.3M |
| 2025-01-16 |
3.75 |
3.83 |
3.69 |
3.75 |
9.5M |
| 2025-01-15 |
3.67 |
3.77 |
3.61 |
3.70 |
11.6M |
| 2025-01-14 |
3.45 |
3.68 |
3.45 |
3.67 |
12.8M |
| 2025-01-13 |
3.37 |
3.46 |
3.22 |
3.43 |
11.4M |
| 2025-01-10 |
3.64 |
3.68 |
3.37 |
3.38 |
13.8M |
| 2025-01-09 |
3.61 |
3.65 |
3.54 |
3.59 |
12.3M |
| 2025-01-08 |
3.65 |
3.69 |
3.50 |
3.61 |
17.5M |
| 2025-01-07 |
3.43 |
3.68 |
3.43 |
3.64 |
31.7M |
| 2025-01-06 |
3.57 |
3.66 |
3.47 |
3.47 |
22.3M |
| 2025-01-03 |
4.13 |
4.17 |
3.86 |
3.86 |
38.5M |
| 2025-01-02 |
4.59 |
4.82 |
4.20 |
4.29 |
56.1M |