| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.01 |
6.06 |
6.00 |
6.02 |
3,913.6K |
| 09:35 |
6.03 |
6.03 |
6.02 |
6.02 |
872.6K |
| 09:40 |
6.02 |
6.05 |
6.02 |
6.04 |
830.8K |
| 09:45 |
6.04 |
6.04 |
6.02 |
6.02 |
783.5K |
| 09:50 |
6.02 |
6.03 |
6.02 |
6.02 |
403.5K |
| 09:55 |
6.02 |
6.03 |
6.02 |
6.02 |
478.4K |
| 10:00 |
6.02 |
6.03 |
6.01 |
6.01 |
1,515.1K |
| 10:05 |
6.01 |
6.02 |
6.01 |
6.01 |
245.4K |
| 10:10 |
6.01 |
6.02 |
6.01 |
6.01 |
171.9K |
| 10:15 |
6.01 |
6.02 |
6.01 |
6.01 |
678.1K |
| 10:20 |
6.02 |
6.03 |
6.01 |
6.02 |
294.0K |
| 10:25 |
6.02 |
6.02 |
6.01 |
6.02 |
353.1K |
| 10:30 |
6.02 |
6.03 |
6.01 |
6.01 |
373.7K |
| 10:35 |
6.02 |
6.03 |
6.01 |
6.02 |
414.3K |
| 10:40 |
6.02 |
6.03 |
6.01 |
6.02 |
349.2K |
| 10:45 |
6.02 |
6.02 |
6.01 |
6.02 |
385.5K |
| 10:50 |
6.02 |
6.02 |
6.01 |
6.02 |
199.4K |
| 10:55 |
6.01 |
6.02 |
6.01 |
6.02 |
300.8K |
| 11:00 |
6.02 |
6.02 |
6.01 |
6.01 |
145.1K |
| 11:05 |
6.01 |
6.02 |
6.01 |
6.02 |
105.5K |
| 11:10 |
6.02 |
6.02 |
6.01 |
6.01 |
158.0K |
| 11:15 |
6.01 |
6.02 |
6.01 |
6.02 |
193.4K |
| 11:20 |
6.02 |
6.02 |
6.01 |
6.02 |
210.2K |
| 11:25 |
6.02 |
6.02 |
6.01 |
6.02 |
93.0K |
| 13:00 |
6.01 |
6.02 |
6.01 |
6.02 |
455.2K |
| 13:05 |
6.01 |
6.02 |
6.01 |
6.01 |
188.6K |
| 13:10 |
6.01 |
6.01 |
6.00 |
6.00 |
1,429.6K |
| 13:15 |
6.01 |
6.01 |
6.00 |
6.00 |
771.1K |
| 13:20 |
6.00 |
6.01 |
6.00 |
6.01 |
274.8K |
| 13:25 |
6.00 |
6.01 |
6.00 |
6.00 |
701.6K |
| 13:30 |
5.99 |
6.00 |
5.99 |
5.99 |
728.0K |
| 13:35 |
5.99 |
6.00 |
5.99 |
5.99 |
280.8K |
| 13:40 |
5.99 |
6.01 |
5.99 |
6.01 |
732.4K |
| 13:45 |
6.00 |
6.01 |
6.00 |
6.01 |
132.1K |
| 13:50 |
6.01 |
6.02 |
6.00 |
6.01 |
423.9K |
| 13:55 |
6.01 |
6.02 |
6.00 |
6.02 |
181.0K |
| 14:00 |
6.01 |
6.02 |
6.01 |
6.01 |
143.4K |
| 14:05 |
6.01 |
6.02 |
6.01 |
6.02 |
65.9K |
| 14:10 |
6.02 |
6.02 |
6.01 |
6.02 |
74.1K |
| 14:15 |
6.02 |
6.02 |
6.01 |
6.01 |
97.6K |
| 14:20 |
6.01 |
6.02 |
6.01 |
6.02 |
93.4K |
| 14:25 |
6.01 |
6.06 |
6.01 |
6.06 |
1,470.2K |
| 14:30 |
6.06 |
6.12 |
6.04 |
6.11 |
3,101.8K |
| 14:35 |
6.11 |
6.13 |
6.09 |
6.12 |
3,384.8K |
| 14:40 |
6.12 |
6.12 |
6.10 |
6.11 |
1,405.6K |
| 14:45 |
6.11 |
6.13 |
6.11 |
6.12 |
1,754.3K |
| 14:50 |
6.12 |
6.19 |
6.12 |
6.18 |
8,642.8K |
| 14:55 |
6.18 |
6.19 |
6.17 |
6.18 |
2,672.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.09 |
6.11 |
6.01 |
6.04 |
28.7M |
| 2025-09-26 |
6.25 |
6.28 |
6.09 |
6.10 |
38.6M |
| 2025-09-25 |
6.01 |
6.19 |
5.99 |
6.18 |
44.1M |
| 2025-09-24 |
5.99 |
6.16 |
5.92 |
6.10 |
33.8M |
| 2025-09-23 |
6.11 |
6.13 |
5.88 |
5.98 |
34.6M |
| 2025-09-22 |
6.14 |
6.15 |
6.07 |
6.10 |
19.5M |
| 2025-09-19 |
6.08 |
6.15 |
6.07 |
6.12 |
30.2M |
| 2025-09-18 |
6.22 |
6.29 |
6.05 |
6.10 |
52.6M |
| 2025-09-17 |
6.24 |
6.26 |
6.18 |
6.22 |
38.6M |
| 2025-09-16 |
6.25 |
6.35 |
6.21 |
6.27 |
48.0M |
| 2025-09-15 |
6.17 |
6.28 |
6.13 |
6.26 |
62.2M |
| 2025-09-12 |
6.14 |
6.14 |
6.10 |
6.10 |
21.7M |
| 2025-09-11 |
6.08 |
6.13 |
6.06 |
6.13 |
22.3M |
| 2025-09-10 |
6.08 |
6.11 |
6.07 |
6.10 |
16.0M |
| 2025-09-09 |
6.13 |
6.14 |
6.08 |
6.08 |
24.4M |
| 2025-09-08 |
6.20 |
6.21 |
6.13 |
6.16 |
28.8M |
| 2025-09-05 |
6.11 |
6.21 |
6.05 |
6.18 |
27.6M |
| 2025-09-04 |
6.10 |
6.13 |
6.05 |
6.11 |
27.8M |
| 2025-09-03 |
6.19 |
6.20 |
6.10 |
6.10 |
27.3M |
| 2025-09-02 |
6.30 |
6.32 |
6.15 |
6.19 |
43.9M |
| 2025-09-01 |
6.39 |
6.40 |
6.27 |
6.30 |
51.6M |
| 2025-08-29 |
6.33 |
6.56 |
6.32 |
6.41 |
56.3M |
| 2025-08-28 |
6.29 |
6.35 |
6.23 |
6.34 |
47.6M |
| 2025-08-27 |
6.47 |
6.50 |
6.31 |
6.31 |
57.0M |
| 2025-08-26 |
6.49 |
6.52 |
6.43 |
6.47 |
46.5M |
| 2025-08-25 |
6.46 |
6.59 |
6.46 |
6.49 |
67.7M |
| 2025-08-22 |
6.46 |
6.66 |
6.40 |
6.52 |
90.9M |
| 2025-08-21 |
6.37 |
6.48 |
6.35 |
6.47 |
76.7M |
| 2025-08-20 |
6.31 |
6.38 |
6.27 |
6.37 |
47.7M |
| 2025-08-19 |
6.32 |
6.33 |
6.29 |
6.31 |
36.7M |
| 2025-08-18 |
6.29 |
6.34 |
6.28 |
6.33 |
49.0M |
| 2025-08-15 |
6.30 |
6.35 |
6.29 |
6.31 |
42.0M |
| 2025-08-14 |
6.26 |
6.33 |
6.23 |
6.25 |
40.4M |
| 2025-08-13 |
6.24 |
6.26 |
6.23 |
6.26 |
25.9M |
| 2025-08-12 |
6.26 |
6.29 |
6.23 |
6.24 |
23.1M |
| 2025-08-11 |
6.25 |
6.27 |
6.21 |
6.27 |
22.1M |
| 2025-08-08 |
6.30 |
6.30 |
6.24 |
6.25 |
34.1M |
| 2025-08-07 |
6.25 |
6.43 |
6.20 |
6.36 |
59.6M |
| 2025-08-06 |
6.27 |
6.27 |
6.20 |
6.25 |
29.9M |
| 2025-08-05 |
6.25 |
6.29 |
6.24 |
6.27 |
27.3M |
| 2025-08-04 |
6.20 |
6.25 |
6.16 |
6.25 |
20.0M |
| 2025-08-01 |
6.23 |
6.27 |
6.16 |
6.23 |
29.4M |
| 2025-07-31 |
6.28 |
6.33 |
6.21 |
6.23 |
41.8M |
| 2025-07-30 |
6.42 |
6.45 |
6.30 |
6.33 |
53.9M |
| 2025-07-29 |
6.44 |
6.58 |
6.41 |
6.48 |
58.0M |
| 2025-07-28 |
6.80 |
6.80 |
6.40 |
6.47 |
128.2M |
| 2025-07-25 |
6.99 |
7.00 |
6.60 |
6.84 |
167.2M |
| 2025-07-24 |
6.60 |
6.83 |
6.57 |
6.75 |
116.9M |
| 2025-07-23 |
6.55 |
6.88 |
6.53 |
6.66 |
187.7M |
| 2025-07-22 |
6.45 |
6.67 |
6.40 |
6.55 |
101.4M |
| 2025-07-21 |
6.56 |
6.75 |
6.40 |
6.48 |
113.0M |
| 2025-07-18 |
6.38 |
6.47 |
6.32 |
6.41 |
56.8M |
| 2025-07-17 |
6.18 |
6.42 |
6.16 |
6.40 |
108.0M |
| 2025-07-16 |
6.10 |
6.34 |
6.10 |
6.22 |
65.2M |
| 2025-07-15 |
6.18 |
6.19 |
6.07 |
6.11 |
29.3M |
| 2025-07-14 |
6.16 |
6.23 |
6.15 |
6.18 |
29.9M |
| 2025-07-11 |
6.15 |
6.22 |
6.12 |
6.18 |
30.1M |
| 2025-07-10 |
6.12 |
6.17 |
6.10 |
6.16 |
22.6M |
| 2025-07-09 |
6.21 |
6.22 |
6.13 |
6.14 |
25.9M |
| 2025-07-08 |
6.10 |
6.17 |
6.08 |
6.16 |
28.4M |
| 2025-07-07 |
6.09 |
6.15 |
6.08 |
6.12 |
14.4M |
| 2025-07-04 |
6.18 |
6.19 |
6.11 |
6.11 |
23.2M |
| 2025-07-03 |
6.16 |
6.20 |
6.15 |
6.17 |
21.5M |
| 2025-07-02 |
6.19 |
6.20 |
6.14 |
6.16 |
23.1M |
| 2025-07-01 |
6.22 |
6.23 |
6.16 |
6.20 |
27.6M |
| 2025-06-30 |
6.23 |
6.24 |
6.20 |
6.22 |
27.6M |
| 2025-06-27 |
6.20 |
6.25 |
6.17 |
6.20 |
30.9M |
| 2025-06-26 |
6.21 |
6.25 |
6.17 |
6.17 |
46.6M |
| 2025-06-25 |
6.25 |
6.32 |
6.18 |
6.26 |
82.6M |
| 2025-06-24 |
6.41 |
6.55 |
6.29 |
6.32 |
110.0M |
| 2025-06-23 |
5.94 |
6.05 |
5.91 |
6.05 |
24.4M |
| 2025-06-20 |
6.00 |
6.05 |
5.97 |
5.99 |
21.4M |
| 2025-06-19 |
6.13 |
6.16 |
6.00 |
6.01 |
29.4M |
| 2025-06-18 |
6.14 |
6.15 |
6.09 |
6.12 |
25.2M |
| 2025-06-17 |
6.20 |
6.25 |
6.15 |
6.17 |
30.0M |
| 2025-06-16 |
6.08 |
6.30 |
6.08 |
6.18 |
37.7M |
| 2025-06-13 |
6.30 |
6.34 |
6.16 |
6.16 |
50.9M |
| 2025-06-12 |
6.33 |
6.41 |
6.31 |
6.33 |
55.1M |
| 2025-06-11 |
6.36 |
6.55 |
6.32 |
6.47 |
79.0M |
| 2025-06-10 |
6.33 |
6.41 |
6.23 |
6.33 |
51.8M |
| 2025-06-09 |
6.32 |
6.37 |
6.31 |
6.37 |
39.0M |
| 2025-06-06 |
6.47 |
6.50 |
6.30 |
6.32 |
84.7M |
| 2025-06-05 |
6.65 |
6.74 |
6.48 |
6.53 |
76.8M |
| 2025-06-04 |
6.60 |
6.60 |
6.44 |
6.59 |
85.7M |
| 2025-06-03 |
6.55 |
6.82 |
6.55 |
6.63 |
119.0M |
| 2025-05-30 |
6.75 |
7.00 |
6.65 |
6.66 |
164.9M |
| 2025-05-29 |
6.51 |
7.15 |
6.51 |
6.87 |
262.2M |
| 2025-05-28 |
6.57 |
6.75 |
6.45 |
6.51 |
100.8M |
| 2025-05-27 |
6.59 |
6.59 |
6.36 |
6.41 |
86.0M |
| 2025-05-26 |
6.30 |
6.90 |
6.15 |
6.58 |
141.4M |
| 2025-05-23 |
6.66 |
6.81 |
6.38 |
6.40 |
184.2M |
| 2025-05-22 |
6.55 |
7.08 |
6.45 |
6.92 |
257.5M |
| 2025-05-21 |
6.40 |
6.66 |
6.37 |
6.44 |
74.5M |
| 2025-05-20 |
6.40 |
6.44 |
6.32 |
6.38 |
44.9M |
| 2025-05-19 |
6.28 |
6.30 |
6.21 |
6.30 |
31.2M |
| 2025-05-16 |
6.22 |
6.29 |
6.21 |
6.24 |
29.4M |
| 2025-05-15 |
6.47 |
6.48 |
6.25 |
6.26 |
53.1M |
| 2025-05-14 |
6.41 |
6.57 |
6.35 |
6.47 |
75.4M |
| 2025-05-13 |
6.42 |
6.66 |
6.42 |
6.51 |
110.5M |
| 2025-05-12 |
6.40 |
6.41 |
6.30 |
6.37 |
53.5M |
| 2025-05-09 |
6.58 |
6.59 |
6.33 |
6.34 |
84.6M |
| 2025-05-08 |
6.51 |
6.66 |
6.41 |
6.50 |
180.9M |
| 2025-05-07 |
6.16 |
6.78 |
6.13 |
6.78 |
219.8M |
| 2025-05-06 |
5.82 |
6.35 |
5.81 |
6.16 |
108.2M |
| 2025-04-30 |
5.73 |
5.91 |
5.73 |
5.77 |
31.5M |
| 2025-04-29 |
5.80 |
5.97 |
5.78 |
5.88 |
27.0M |
| 2025-04-28 |
5.90 |
5.92 |
5.80 |
5.82 |
23.3M |
| 2025-04-25 |
5.90 |
5.99 |
5.88 |
5.92 |
31.8M |
| 2025-04-24 |
6.00 |
6.09 |
5.88 |
5.90 |
40.3M |
| 2025-04-23 |
5.98 |
6.05 |
5.91 |
6.00 |
40.1M |
| 2025-04-22 |
5.98 |
6.10 |
5.91 |
5.94 |
39.8M |
| 2025-04-21 |
5.81 |
6.15 |
5.81 |
6.04 |
59.9M |
| 2025-04-18 |
5.69 |
6.20 |
5.68 |
5.89 |
68.7M |
| 2025-04-17 |
5.71 |
5.80 |
5.66 |
5.72 |
20.6M |
| 2025-04-16 |
5.75 |
5.86 |
5.66 |
5.74 |
28.5M |
| 2025-04-15 |
5.90 |
5.90 |
5.73 |
5.78 |
27.2M |
| 2025-04-14 |
5.75 |
5.93 |
5.75 |
5.86 |
39.5M |
| 2025-04-11 |
5.65 |
5.80 |
5.60 |
5.72 |
39.2M |
| 2025-04-10 |
5.62 |
5.79 |
5.59 |
5.66 |
53.3M |
| 2025-04-09 |
5.35 |
5.59 |
4.98 |
5.54 |
62.8M |
| 2025-04-08 |
5.49 |
5.67 |
5.38 |
5.48 |
46.4M |
| 2025-04-07 |
5.68 |
5.87 |
5.63 |
5.63 |
33.5M |
| 2025-04-03 |
6.23 |
6.32 |
6.20 |
6.25 |
23.8M |
| 2025-04-02 |
6.38 |
6.40 |
6.30 |
6.30 |
19.1M |
| 2025-04-01 |
6.33 |
6.42 |
6.31 |
6.35 |
18.7M |
| 2025-03-31 |
6.35 |
6.42 |
6.25 |
6.33 |
29.6M |
| 2025-03-28 |
6.59 |
6.62 |
6.45 |
6.45 |
27.4M |
| 2025-03-27 |
6.65 |
6.68 |
6.53 |
6.58 |
59.4M |
| 2025-03-26 |
6.42 |
6.96 |
6.39 |
6.81 |
93.5M |
| 2025-03-25 |
6.45 |
6.47 |
6.40 |
6.41 |
19.2M |
| 2025-03-24 |
6.63 |
6.63 |
6.34 |
6.47 |
42.2M |
| 2025-03-21 |
6.72 |
6.75 |
6.63 |
6.63 |
35.9M |
| 2025-03-20 |
6.80 |
6.84 |
6.75 |
6.76 |
29.4M |
| 2025-03-19 |
6.83 |
6.92 |
6.79 |
6.81 |
36.8M |
| 2025-03-18 |
6.94 |
6.98 |
6.83 |
6.87 |
47.3M |
| 2025-03-17 |
6.77 |
6.87 |
6.76 |
6.82 |
39.8M |
| 2025-03-14 |
6.66 |
6.79 |
6.64 |
6.76 |
36.2M |
| 2025-03-13 |
6.82 |
6.84 |
6.62 |
6.66 |
42.4M |
| 2025-03-12 |
6.83 |
6.88 |
6.82 |
6.83 |
34.8M |
| 2025-03-11 |
6.70 |
6.84 |
6.68 |
6.82 |
30.7M |
| 2025-03-10 |
6.86 |
6.91 |
6.76 |
6.82 |
30.3M |
| 2025-03-07 |
6.91 |
6.94 |
6.78 |
6.83 |
48.2M |
| 2025-03-06 |
6.84 |
6.98 |
6.84 |
6.95 |
53.8M |
| 2025-03-05 |
6.92 |
6.92 |
6.76 |
6.84 |
42.2M |
| 2025-03-04 |
6.83 |
6.93 |
6.78 |
6.92 |
33.1M |
| 2025-03-03 |
6.90 |
6.94 |
6.80 |
6.83 |
39.7M |
| 2025-02-28 |
7.05 |
7.10 |
6.85 |
6.86 |
63.3M |
| 2025-02-27 |
7.28 |
7.30 |
7.03 |
7.10 |
86.4M |
| 2025-02-26 |
7.30 |
7.50 |
7.23 |
7.29 |
105.2M |
| 2025-02-25 |
7.10 |
7.49 |
7.06 |
7.40 |
161.3M |
| 2025-02-24 |
7.20 |
7.25 |
7.06 |
7.13 |
75.4M |
| 2025-02-21 |
7.06 |
7.25 |
6.97 |
7.18 |
98.9M |
| 2025-02-20 |
7.05 |
7.13 |
7.02 |
7.07 |
62.9M |
| 2025-02-19 |
7.10 |
7.19 |
7.01 |
7.14 |
93.7M |
| 2025-02-18 |
7.20 |
7.22 |
6.94 |
6.96 |
92.5M |
| 2025-02-17 |
7.45 |
7.48 |
7.18 |
7.30 |
114.8M |
| 2025-02-14 |
7.52 |
7.52 |
7.27 |
7.32 |
172.5M |
| 2025-02-13 |
7.46 |
7.99 |
7.36 |
7.75 |
304.0M |
| 2025-02-12 |
6.79 |
7.41 |
6.75 |
7.41 |
197.1M |
| 2025-02-11 |
6.91 |
6.92 |
6.71 |
6.74 |
75.3M |
| 2025-02-10 |
6.75 |
6.98 |
6.71 |
6.96 |
100.7M |
| 2025-02-07 |
6.66 |
6.80 |
6.56 |
6.78 |
124.6M |
| 2025-02-06 |
6.20 |
6.65 |
6.16 |
6.59 |
109.2M |
| 2025-02-05 |
6.17 |
6.30 |
6.15 |
6.27 |
51.2M |
| 2025-01-27 |
6.35 |
6.40 |
6.11 |
6.11 |
49.4M |
| 2025-01-24 |
6.22 |
6.38 |
6.18 |
6.33 |
50.5M |
| 2025-01-23 |
6.32 |
6.51 |
6.24 |
6.24 |
67.9M |
| 2025-01-22 |
6.37 |
6.37 |
6.23 |
6.24 |
40.7M |
| 2025-01-21 |
6.54 |
6.57 |
6.32 |
6.39 |
46.7M |
| 2025-01-20 |
6.49 |
6.56 |
6.42 |
6.48 |
57.7M |
| 2025-01-17 |
6.53 |
6.54 |
6.36 |
6.44 |
67.4M |
| 2025-01-16 |
6.50 |
6.80 |
6.50 |
6.56 |
111.9M |
| 2025-01-15 |
6.64 |
6.70 |
6.44 |
6.48 |
84.6M |
| 2025-01-14 |
6.26 |
6.65 |
6.26 |
6.65 |
117.6M |
| 2025-01-13 |
6.50 |
6.54 |
6.26 |
6.31 |
102.0M |
| 2025-01-10 |
6.37 |
6.92 |
6.27 |
6.63 |
174.3M |
| 2025-01-09 |
6.21 |
6.42 |
6.20 |
6.33 |
60.4M |
| 2025-01-08 |
6.35 |
6.48 |
6.07 |
6.28 |
67.7M |
| 2025-01-07 |
6.14 |
6.36 |
6.12 |
6.31 |
68.8M |
| 2025-01-06 |
6.25 |
6.27 |
6.05 |
6.09 |
61.6M |
| 2025-01-03 |
6.69 |
6.72 |
6.25 |
6.29 |
78.7M |
| 2025-01-02 |
6.85 |
6.97 |
6.60 |
6.68 |
60.3M |