| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.41 |
6.46 |
6.41 |
6.45 |
519.2K |
| 09:35 |
6.46 |
6.46 |
6.43 |
6.44 |
459.0K |
| 09:40 |
6.44 |
6.46 |
6.44 |
6.44 |
314.2K |
| 09:45 |
6.45 |
6.46 |
6.43 |
6.45 |
354.5K |
| 09:50 |
6.46 |
6.47 |
6.45 |
6.46 |
308.7K |
| 09:55 |
6.45 |
6.46 |
6.45 |
6.45 |
190.0K |
| 10:00 |
6.45 |
6.46 |
6.45 |
6.46 |
294.6K |
| 10:05 |
6.46 |
6.46 |
6.44 |
6.45 |
146.1K |
| 10:10 |
6.44 |
6.44 |
6.42 |
6.43 |
540.1K |
| 10:15 |
6.43 |
6.44 |
6.42 |
6.44 |
258.9K |
| 10:20 |
6.43 |
6.44 |
6.42 |
6.43 |
184.1K |
| 10:25 |
6.43 |
6.44 |
6.43 |
6.43 |
218.3K |
| 10:30 |
6.43 |
6.44 |
6.42 |
6.43 |
176.5K |
| 10:35 |
6.44 |
6.44 |
6.43 |
6.43 |
77.3K |
| 10:40 |
6.44 |
6.44 |
6.42 |
6.43 |
120.6K |
| 10:45 |
6.43 |
6.43 |
6.42 |
6.43 |
200.3K |
| 10:50 |
6.43 |
6.45 |
6.43 |
6.45 |
356.4K |
| 10:55 |
6.45 |
6.48 |
6.44 |
6.47 |
402.8K |
| 11:00 |
6.47 |
6.47 |
6.45 |
6.45 |
444.2K |
| 11:05 |
6.45 |
6.45 |
6.44 |
6.45 |
174.3K |
| 11:10 |
6.45 |
6.45 |
6.45 |
6.45 |
62.8K |
| 11:15 |
6.45 |
6.46 |
6.45 |
6.46 |
104.7K |
| 11:20 |
6.46 |
6.46 |
6.45 |
6.46 |
141.3K |
| 11:25 |
6.46 |
6.47 |
6.45 |
6.46 |
210.5K |
| 13:00 |
6.46 |
6.46 |
6.45 |
6.45 |
433.2K |
| 13:05 |
6.46 |
6.46 |
6.44 |
6.45 |
155.7K |
| 13:10 |
6.45 |
6.46 |
6.44 |
6.45 |
261.6K |
| 13:15 |
6.44 |
6.46 |
6.44 |
6.45 |
191.8K |
| 13:20 |
6.45 |
6.45 |
6.44 |
6.45 |
106.8K |
| 13:25 |
6.45 |
6.45 |
6.43 |
6.44 |
816.5K |
| 13:30 |
6.44 |
6.44 |
6.43 |
6.43 |
418.0K |
| 13:35 |
6.44 |
6.45 |
6.44 |
6.44 |
155.6K |
| 13:40 |
6.45 |
6.45 |
6.44 |
6.45 |
128.7K |
| 13:45 |
6.45 |
6.46 |
6.44 |
6.46 |
333.8K |
| 13:50 |
6.45 |
6.47 |
6.45 |
6.47 |
208.2K |
| 13:55 |
6.46 |
6.47 |
6.45 |
6.45 |
283.1K |
| 14:00 |
6.46 |
6.47 |
6.45 |
6.46 |
257.4K |
| 14:05 |
6.46 |
6.46 |
6.45 |
6.46 |
176.5K |
| 14:10 |
6.45 |
6.47 |
6.44 |
6.46 |
374.1K |
| 14:15 |
6.46 |
6.47 |
6.46 |
6.46 |
106.0K |
| 14:20 |
6.46 |
6.47 |
6.46 |
6.46 |
68.6K |
| 14:25 |
6.46 |
6.47 |
6.46 |
6.46 |
161.3K |
| 14:30 |
6.46 |
6.47 |
6.46 |
6.47 |
233.6K |
| 14:35 |
6.46 |
6.47 |
6.46 |
6.47 |
529.9K |
| 14:40 |
6.47 |
6.47 |
6.46 |
6.47 |
109.9K |
| 14:45 |
6.47 |
6.48 |
6.45 |
6.47 |
804.0K |
| 14:50 |
6.47 |
6.48 |
6.46 |
6.48 |
502.6K |
| 14:55 |
6.47 |
6.47 |
6.46 |
6.47 |
423.9K |
| 15:40 |
6.48 |
6.48 |
6.48 |
6.48 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.31 |
6.36 |
6.30 |
6.33 |
8.8M |
| 2025-09-29 |
6.30 |
6.33 |
6.16 |
6.33 |
15.2M |
| 2025-09-26 |
6.34 |
6.41 |
6.31 |
6.32 |
10.4M |
| 2025-09-25 |
6.47 |
6.47 |
6.35 |
6.37 |
14.3M |
| 2025-09-24 |
6.41 |
6.48 |
6.41 |
6.48 |
13.6M |
| 2025-09-23 |
6.63 |
6.63 |
6.35 |
6.46 |
24.6M |
| 2025-09-22 |
6.62 |
6.67 |
6.55 |
6.64 |
14.5M |
| 2025-09-19 |
6.67 |
6.71 |
6.57 |
6.62 |
17.1M |
| 2025-09-18 |
6.78 |
6.85 |
6.61 |
6.68 |
30.3M |
| 2025-09-17 |
6.66 |
6.77 |
6.63 |
6.76 |
23.9M |
| 2025-09-16 |
6.55 |
6.67 |
6.54 |
6.66 |
18.5M |
| 2025-09-15 |
6.60 |
6.63 |
6.55 |
6.57 |
11.2M |
| 2025-09-12 |
6.61 |
6.66 |
6.58 |
6.60 |
14.9M |
| 2025-09-11 |
6.57 |
6.63 |
6.48 |
6.63 |
14.3M |
| 2025-09-10 |
6.60 |
6.62 |
6.54 |
6.56 |
12.4M |
| 2025-09-09 |
6.70 |
6.70 |
6.57 |
6.61 |
18.8M |
| 2025-09-08 |
6.68 |
6.74 |
6.65 |
6.70 |
16.0M |
| 2025-09-05 |
6.56 |
6.66 |
6.53 |
6.66 |
19.8M |
| 2025-09-04 |
6.56 |
6.64 |
6.43 |
6.53 |
19.9M |
| 2025-09-03 |
6.70 |
6.73 |
6.53 |
6.56 |
19.8M |
| 2025-09-02 |
6.81 |
6.82 |
6.61 |
6.69 |
24.7M |
| 2025-09-01 |
6.88 |
6.90 |
6.79 |
6.82 |
21.0M |
| 2025-08-29 |
6.87 |
6.96 |
6.82 |
6.88 |
26.4M |
| 2025-08-28 |
6.76 |
6.91 |
6.65 |
6.89 |
32.5M |
| 2025-08-27 |
7.07 |
7.09 |
6.80 |
6.82 |
40.2M |
| 2025-08-26 |
7.01 |
7.08 |
6.97 |
7.06 |
29.3M |
| 2025-08-25 |
7.13 |
7.16 |
7.02 |
7.06 |
43.6M |
| 2025-08-22 |
7.16 |
7.19 |
7.08 |
7.13 |
39.6M |
| 2025-08-21 |
7.08 |
7.33 |
7.02 |
7.19 |
60.3M |
| 2025-08-20 |
7.07 |
7.14 |
7.00 |
7.05 |
49.5M |
| 2025-08-19 |
6.93 |
7.45 |
6.93 |
7.13 |
101.9M |
| 2025-08-18 |
6.82 |
6.86 |
6.76 |
6.85 |
50.0M |
| 2025-08-15 |
6.64 |
6.87 |
6.60 |
6.80 |
53.7M |
| 2025-08-14 |
6.54 |
6.74 |
6.46 |
6.69 |
58.8M |
| 2025-08-13 |
6.49 |
6.56 |
6.45 |
6.53 |
22.0M |
| 2025-08-12 |
6.51 |
6.52 |
6.43 |
6.48 |
11.3M |
| 2025-08-11 |
6.42 |
6.51 |
6.41 |
6.49 |
17.0M |
| 2025-08-08 |
6.45 |
6.47 |
6.40 |
6.42 |
13.7M |
| 2025-08-07 |
6.51 |
6.52 |
6.43 |
6.45 |
14.3M |
| 2025-08-06 |
6.46 |
6.53 |
6.46 |
6.50 |
14.9M |
| 2025-08-05 |
6.44 |
6.49 |
6.42 |
6.49 |
12.0M |
| 2025-08-04 |
6.39 |
6.42 |
6.36 |
6.41 |
9.6M |
| 2025-08-01 |
6.41 |
6.45 |
6.38 |
6.43 |
13.0M |
| 2025-07-31 |
6.52 |
6.55 |
6.40 |
6.43 |
20.0M |
| 2025-07-30 |
6.60 |
6.61 |
6.51 |
6.55 |
17.4M |
| 2025-07-29 |
6.64 |
6.65 |
6.55 |
6.60 |
21.2M |
| 2025-07-28 |
6.65 |
6.78 |
6.63 |
6.67 |
27.9M |
| 2025-07-25 |
6.62 |
6.66 |
6.57 |
6.58 |
19.5M |
| 2025-07-24 |
6.55 |
6.63 |
6.54 |
6.62 |
21.2M |
| 2025-07-23 |
6.70 |
6.72 |
6.55 |
6.55 |
34.8M |
| 2025-07-22 |
6.65 |
6.73 |
6.62 |
6.71 |
32.0M |
| 2025-07-21 |
6.62 |
6.65 |
6.60 |
6.65 |
23.2M |
| 2025-07-18 |
6.65 |
6.68 |
6.58 |
6.63 |
20.3M |
| 2025-07-17 |
6.66 |
6.67 |
6.58 |
6.63 |
24.0M |
| 2025-07-16 |
6.64 |
6.71 |
6.63 |
6.66 |
21.1M |
| 2025-07-15 |
6.85 |
6.85 |
6.63 |
6.69 |
38.6M |
| 2025-07-14 |
6.96 |
6.98 |
6.81 |
6.87 |
42.1M |
| 2025-07-11 |
6.71 |
7.07 |
6.69 |
7.00 |
87.8M |
| 2025-07-10 |
6.80 |
6.80 |
6.65 |
6.69 |
47.2M |
| 2025-07-09 |
6.51 |
6.87 |
6.48 |
6.81 |
85.9M |
| 2025-07-08 |
6.55 |
6.62 |
6.51 |
6.60 |
31.2M |
| 2025-07-07 |
6.53 |
6.64 |
6.52 |
6.57 |
30.7M |
| 2025-07-04 |
6.59 |
6.63 |
6.50 |
6.51 |
47.5M |
| 2025-07-03 |
6.79 |
6.87 |
6.61 |
6.64 |
79.8M |
| 2025-07-02 |
7.01 |
7.30 |
6.77 |
6.84 |
150.1M |
| 2025-07-01 |
6.39 |
6.75 |
6.37 |
6.70 |
96.1M |
| 2025-06-30 |
6.28 |
6.40 |
6.26 |
6.38 |
26.6M |
| 2025-06-27 |
6.37 |
6.41 |
6.29 |
6.30 |
31.2M |
| 2025-06-26 |
6.23 |
6.43 |
6.20 |
6.34 |
53.7M |
| 2025-06-25 |
6.17 |
6.22 |
6.15 |
6.22 |
19.3M |
| 2025-06-24 |
6.06 |
6.18 |
6.06 |
6.17 |
15.6M |
| 2025-06-23 |
6.00 |
6.09 |
5.92 |
6.09 |
11.5M |
| 2025-06-20 |
6.02 |
6.06 |
5.98 |
6.03 |
12.9M |
| 2025-06-19 |
6.18 |
6.19 |
6.03 |
6.04 |
22.6M |
| 2025-06-18 |
6.17 |
6.25 |
6.14 |
6.18 |
12.2M |
| 2025-06-17 |
6.15 |
6.20 |
6.12 |
6.19 |
12.7M |
| 2025-06-16 |
6.13 |
6.18 |
6.10 |
6.15 |
10.6M |
| 2025-06-13 |
6.21 |
6.23 |
6.12 |
6.14 |
23.5M |
| 2025-06-12 |
6.24 |
6.30 |
6.21 |
6.23 |
17.8M |
| 2025-06-11 |
6.20 |
6.30 |
6.19 |
6.26 |
20.6M |
| 2025-06-10 |
6.26 |
6.30 |
6.15 |
6.21 |
21.6M |
| 2025-06-09 |
6.19 |
6.29 |
6.19 |
6.27 |
22.8M |
| 2025-06-06 |
6.23 |
6.24 |
6.18 |
6.19 |
13.7M |
| 2025-06-05 |
6.26 |
6.26 |
6.17 |
6.23 |
16.2M |
| 2025-06-04 |
6.18 |
6.30 |
6.15 |
6.26 |
22.5M |
| 2025-06-03 |
6.13 |
6.19 |
6.12 |
6.16 |
13.4M |
| 2025-05-30 |
6.26 |
6.28 |
6.17 |
6.19 |
18.8M |
| 2025-05-29 |
6.27 |
6.35 |
6.25 |
6.30 |
29.8M |
| 2025-05-28 |
6.21 |
6.37 |
6.19 |
6.32 |
29.7M |
| 2025-05-27 |
6.20 |
6.23 |
6.11 |
6.21 |
16.5M |
| 2025-05-26 |
6.16 |
6.20 |
6.12 |
6.18 |
16.0M |
| 2025-05-23 |
6.22 |
6.29 |
6.13 |
6.15 |
21.3M |
| 2025-05-22 |
6.39 |
6.41 |
6.23 |
6.24 |
27.5M |
| 2025-05-21 |
6.49 |
6.49 |
6.38 |
6.41 |
26.0M |
| 2025-05-20 |
6.41 |
6.54 |
6.37 |
6.52 |
28.8M |
| 2025-05-19 |
6.46 |
6.47 |
6.33 |
6.44 |
21.1M |
| 2025-05-16 |
6.38 |
6.48 |
6.35 |
6.43 |
24.6M |
| 2025-05-15 |
6.53 |
6.54 |
6.40 |
6.40 |
32.6M |
| 2025-05-14 |
6.50 |
6.59 |
6.43 |
6.58 |
46.8M |
| 2025-05-13 |
6.60 |
6.63 |
6.47 |
6.51 |
39.2M |
| 2025-05-12 |
6.53 |
6.62 |
6.50 |
6.55 |
46.5M |
| 2025-05-09 |
6.72 |
6.72 |
6.50 |
6.51 |
56.3M |
| 2025-05-08 |
6.40 |
6.75 |
6.33 |
6.73 |
96.6M |
| 2025-05-07 |
6.33 |
6.44 |
6.32 |
6.43 |
62.3M |
| 2025-05-06 |
6.06 |
6.30 |
6.06 |
6.30 |
46.8M |
| 2025-04-30 |
6.07 |
6.11 |
6.04 |
6.04 |
28.0M |
| 2025-04-29 |
6.03 |
6.12 |
5.98 |
6.07 |
23.9M |
| 2025-04-28 |
6.24 |
6.25 |
6.03 |
6.05 |
41.6M |
| 2025-04-25 |
6.33 |
6.34 |
6.18 |
6.24 |
51.9M |
| 2025-04-24 |
6.41 |
6.47 |
6.34 |
6.38 |
46.8M |
| 2025-04-23 |
6.28 |
6.54 |
6.26 |
6.47 |
77.4M |
| 2025-04-22 |
6.28 |
6.29 |
6.20 |
6.24 |
35.1M |
| 2025-04-21 |
6.29 |
6.31 |
6.16 |
6.30 |
41.3M |
| 2025-04-18 |
6.04 |
6.34 |
6.03 |
6.28 |
68.8M |
| 2025-04-17 |
6.06 |
6.15 |
6.03 |
6.07 |
27.1M |
| 2025-04-16 |
6.26 |
6.29 |
6.02 |
6.10 |
41.1M |
| 2025-04-15 |
6.40 |
6.42 |
6.21 |
6.25 |
41.3M |
| 2025-04-14 |
6.25 |
6.38 |
6.25 |
6.37 |
60.4M |
| 2025-04-11 |
6.15 |
6.25 |
6.11 |
6.16 |
50.8M |
| 2025-04-10 |
6.18 |
6.39 |
6.18 |
6.21 |
77.7M |
| 2025-04-09 |
5.90 |
6.20 |
5.44 |
6.13 |
90.0M |
| 2025-04-08 |
5.92 |
6.12 |
5.72 |
6.02 |
89.2M |
| 2025-04-07 |
6.22 |
6.33 |
6.06 |
6.06 |
40.5M |
| 2025-04-03 |
6.78 |
6.88 |
6.65 |
6.73 |
63.7M |
| 2025-04-02 |
7.00 |
7.06 |
6.87 |
6.91 |
65.2M |
| 2025-04-01 |
7.09 |
7.39 |
7.00 |
7.02 |
95.1M |
| 2025-03-31 |
7.27 |
7.32 |
6.85 |
6.95 |
105.0M |
| 2025-03-28 |
7.80 |
8.03 |
7.27 |
7.27 |
141.8M |
| 2025-03-27 |
8.70 |
8.86 |
8.08 |
8.08 |
168.6M |
| 2025-03-26 |
8.08 |
9.31 |
8.08 |
8.98 |
215.7M |
| 2025-03-25 |
8.60 |
9.43 |
8.30 |
8.70 |
247.9M |
| 2025-03-24 |
7.95 |
8.57 |
7.57 |
8.57 |
194.8M |
| 2025-03-21 |
7.54 |
8.12 |
7.48 |
7.79 |
201.6M |
| 2025-03-20 |
6.77 |
7.39 |
6.72 |
7.39 |
93.4M |
| 2025-03-19 |
6.88 |
6.88 |
6.70 |
6.72 |
51.6M |
| 2025-03-18 |
6.84 |
7.14 |
6.72 |
6.96 |
81.9M |
| 2025-03-17 |
7.06 |
7.32 |
6.87 |
6.93 |
99.1M |
| 2025-03-14 |
7.01 |
7.06 |
6.71 |
6.87 |
89.5M |
| 2025-03-13 |
6.64 |
7.07 |
6.52 |
6.94 |
83.7M |
| 2025-03-12 |
6.55 |
6.73 |
6.53 |
6.67 |
50.0M |
| 2025-03-11 |
6.28 |
6.88 |
6.26 |
6.59 |
64.6M |
| 2025-03-10 |
6.41 |
6.46 |
6.29 |
6.36 |
32.4M |
| 2025-03-07 |
6.40 |
6.62 |
6.39 |
6.46 |
55.1M |
| 2025-03-06 |
6.26 |
6.44 |
6.21 |
6.34 |
42.6M |
| 2025-03-05 |
6.20 |
6.26 |
6.12 |
6.25 |
21.1M |
| 2025-03-04 |
6.03 |
6.24 |
5.96 |
6.23 |
33.9M |
| 2025-03-03 |
5.99 |
6.10 |
5.97 |
6.03 |
18.8M |
| 2025-02-28 |
6.21 |
6.24 |
5.98 |
5.99 |
26.3M |
| 2025-02-27 |
6.20 |
6.31 |
6.15 |
6.25 |
27.7M |
| 2025-02-26 |
6.01 |
6.26 |
6.01 |
6.19 |
33.9M |
| 2025-02-25 |
6.01 |
6.11 |
5.98 |
5.99 |
19.3M |
| 2025-02-24 |
6.00 |
6.14 |
6.00 |
6.09 |
22.4M |
| 2025-02-21 |
6.09 |
6.10 |
6.00 |
6.05 |
18.2M |
| 2025-02-20 |
6.00 |
6.11 |
5.95 |
6.09 |
20.5M |
| 2025-02-19 |
5.96 |
6.05 |
5.95 |
6.02 |
16.2M |
| 2025-02-18 |
6.09 |
6.19 |
5.97 |
6.01 |
19.0M |
| 2025-02-17 |
6.09 |
6.11 |
6.03 |
6.10 |
16.7M |
| 2025-02-14 |
6.07 |
6.13 |
6.00 |
6.04 |
17.3M |
| 2025-02-13 |
6.24 |
6.25 |
6.08 |
6.09 |
25.7M |
| 2025-02-12 |
6.21 |
6.26 |
6.17 |
6.25 |
24.4M |
| 2025-02-11 |
6.12 |
6.29 |
6.11 |
6.24 |
31.9M |
| 2025-02-10 |
6.12 |
6.19 |
6.10 |
6.14 |
25.0M |
| 2025-02-07 |
6.08 |
6.15 |
6.01 |
6.10 |
33.9M |
| 2025-02-06 |
6.03 |
6.10 |
5.97 |
6.10 |
27.4M |
| 2025-02-05 |
6.02 |
6.05 |
5.92 |
5.99 |
19.1M |
| 2025-01-27 |
6.08 |
6.14 |
5.96 |
5.96 |
20.8M |
| 2025-01-24 |
5.94 |
6.08 |
5.94 |
6.06 |
35.8M |
| 2025-01-23 |
6.08 |
6.15 |
5.98 |
6.00 |
25.6M |
| 2025-01-22 |
6.06 |
6.16 |
5.98 |
6.02 |
30.3M |
| 2025-01-21 |
6.31 |
6.36 |
6.06 |
6.15 |
74.2M |
| 2025-01-20 |
5.67 |
6.22 |
5.66 |
6.22 |
55.9M |
| 2025-01-17 |
5.64 |
5.67 |
5.54 |
5.65 |
13.0M |
| 2025-01-16 |
5.55 |
5.73 |
5.54 |
5.63 |
19.5M |
| 2025-01-15 |
5.60 |
5.61 |
5.47 |
5.54 |
15.3M |
| 2025-01-14 |
5.32 |
5.61 |
5.29 |
5.61 |
26.6M |
| 2025-01-13 |
5.34 |
5.36 |
5.21 |
5.29 |
22.5M |
| 2025-01-10 |
5.79 |
5.83 |
5.42 |
5.42 |
35.3M |
| 2025-01-09 |
5.77 |
6.05 |
5.76 |
5.83 |
32.3M |
| 2025-01-08 |
5.93 |
5.93 |
5.62 |
5.83 |
35.6M |
| 2025-01-07 |
5.88 |
6.00 |
5.75 |
5.94 |
27.9M |
| 2025-01-06 |
5.85 |
6.00 |
5.65 |
5.87 |
38.8M |
| 2025-01-03 |
6.00 |
6.26 |
5.95 |
6.00 |
55.0M |
| 2025-01-02 |
6.15 |
6.20 |
5.91 |
5.97 |
42.8M |