| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.28 |
6.30 |
6.26 |
6.28 |
600.5K |
| 09:35 |
6.28 |
6.28 |
6.24 |
6.25 |
697.8K |
| 09:40 |
6.26 |
6.27 |
6.25 |
6.26 |
384.2K |
| 09:45 |
6.25 |
6.27 |
6.24 |
6.25 |
359.5K |
| 09:50 |
6.25 |
6.26 |
6.24 |
6.25 |
299.2K |
| 09:55 |
6.25 |
6.25 |
6.19 |
6.20 |
1,187.6K |
| 10:00 |
6.21 |
6.21 |
6.18 |
6.21 |
1,090.4K |
| 10:05 |
6.21 |
6.23 |
6.20 |
6.23 |
318.2K |
| 10:10 |
6.22 |
6.23 |
6.21 |
6.21 |
152.9K |
| 10:15 |
6.22 |
6.22 |
6.21 |
6.22 |
278.6K |
| 10:20 |
6.22 |
6.22 |
6.21 |
6.21 |
142.4K |
| 10:25 |
6.22 |
6.26 |
6.21 |
6.25 |
563.0K |
| 10:30 |
6.25 |
6.26 |
6.24 |
6.26 |
214.5K |
| 10:35 |
6.25 |
6.26 |
6.24 |
6.24 |
158.2K |
| 10:40 |
6.24 |
6.25 |
6.23 |
6.23 |
155.8K |
| 10:45 |
6.23 |
6.24 |
6.23 |
6.23 |
89.8K |
| 10:50 |
6.23 |
6.24 |
6.22 |
6.23 |
92.8K |
| 10:55 |
6.23 |
6.24 |
6.22 |
6.23 |
101.5K |
| 11:00 |
6.24 |
6.24 |
6.22 |
6.23 |
90.7K |
| 11:05 |
6.23 |
6.24 |
6.22 |
6.22 |
54.4K |
| 11:10 |
6.23 |
6.23 |
6.21 |
6.21 |
402.2K |
| 11:15 |
6.21 |
6.22 |
6.21 |
6.21 |
53.7K |
| 11:20 |
6.21 |
6.23 |
6.21 |
6.23 |
150.1K |
| 11:25 |
6.22 |
6.23 |
6.22 |
6.23 |
75.5K |
| 13:00 |
6.22 |
6.23 |
6.21 |
6.22 |
498.7K |
| 13:05 |
6.22 |
6.23 |
6.22 |
6.23 |
51.7K |
| 13:10 |
6.22 |
6.24 |
6.22 |
6.22 |
46.2K |
| 13:15 |
6.24 |
6.25 |
6.23 |
6.23 |
165.1K |
| 13:20 |
6.23 |
6.24 |
6.23 |
6.23 |
99.3K |
| 13:25 |
6.23 |
6.23 |
6.22 |
6.22 |
34.0K |
| 13:30 |
6.22 |
6.23 |
6.22 |
6.22 |
44.2K |
| 13:35 |
6.22 |
6.23 |
6.22 |
6.22 |
74.6K |
| 13:40 |
6.22 |
6.22 |
6.21 |
6.22 |
119.9K |
| 13:45 |
6.22 |
6.22 |
6.21 |
6.21 |
121.4K |
| 13:50 |
6.22 |
6.22 |
6.21 |
6.21 |
122.2K |
| 13:55 |
6.22 |
6.22 |
6.20 |
6.21 |
184.3K |
| 14:00 |
6.20 |
6.21 |
6.20 |
6.20 |
110.2K |
| 14:05 |
6.20 |
6.22 |
6.20 |
6.21 |
209.0K |
| 14:10 |
6.22 |
6.22 |
6.21 |
6.21 |
76.2K |
| 14:15 |
6.21 |
6.23 |
6.21 |
6.23 |
145.4K |
| 14:20 |
6.22 |
6.23 |
6.22 |
6.22 |
266.8K |
| 14:25 |
6.22 |
6.23 |
6.22 |
6.23 |
157.8K |
| 14:30 |
6.23 |
6.24 |
6.23 |
6.23 |
138.9K |
| 14:35 |
6.22 |
6.24 |
6.22 |
6.23 |
114.5K |
| 14:40 |
6.23 |
6.24 |
6.22 |
6.22 |
144.8K |
| 14:45 |
6.23 |
6.23 |
6.21 |
6.23 |
264.3K |
| 14:50 |
6.23 |
6.24 |
6.22 |
6.23 |
325.7K |
| 14:55 |
6.23 |
6.23 |
6.22 |
6.23 |
116.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
6.18 |
6.28 |
6.16 |
6.20 |
10.6M |
| 2025-09-25 |
6.23 |
6.24 |
6.15 |
6.17 |
8.3M |
| 2025-09-24 |
6.17 |
6.23 |
6.16 |
6.23 |
9.5M |
| 2025-09-23 |
6.22 |
6.22 |
6.09 |
6.19 |
13.8M |
| 2025-09-22 |
6.30 |
6.31 |
6.18 |
6.23 |
11.5M |
| 2025-09-19 |
6.32 |
6.35 |
6.26 |
6.28 |
10.5M |
| 2025-09-18 |
6.41 |
6.42 |
6.30 |
6.34 |
17.3M |
| 2025-09-17 |
6.45 |
6.47 |
6.39 |
6.42 |
14.2M |
| 2025-09-16 |
6.51 |
6.51 |
6.39 |
6.46 |
19.4M |
| 2025-09-15 |
6.49 |
6.58 |
6.46 |
6.53 |
17.4M |
| 2025-09-12 |
6.45 |
6.54 |
6.43 |
6.49 |
23.0M |
| 2025-09-11 |
6.44 |
6.47 |
6.39 |
6.47 |
16.4M |
| 2025-09-10 |
6.40 |
6.45 |
6.38 |
6.42 |
9.8M |
| 2025-09-09 |
6.50 |
6.50 |
6.38 |
6.42 |
12.9M |
| 2025-09-08 |
6.40 |
6.49 |
6.38 |
6.48 |
18.9M |
| 2025-09-05 |
6.42 |
6.42 |
6.26 |
6.41 |
22.8M |
| 2025-09-04 |
6.36 |
6.48 |
6.32 |
6.42 |
22.7M |
| 2025-09-03 |
6.56 |
6.58 |
6.32 |
6.36 |
29.9M |
| 2025-09-02 |
6.62 |
6.63 |
6.55 |
6.57 |
24.3M |
| 2025-09-01 |
6.62 |
6.64 |
6.55 |
6.63 |
23.9M |
| 2025-08-29 |
6.68 |
6.84 |
6.61 |
6.62 |
37.0M |
| 2025-08-28 |
6.76 |
6.83 |
6.55 |
6.70 |
42.0M |
| 2025-08-27 |
6.83 |
6.89 |
6.71 |
6.81 |
49.9M |
| 2025-08-26 |
6.72 |
6.89 |
6.69 |
6.84 |
49.4M |
| 2025-08-25 |
6.66 |
6.74 |
6.63 |
6.72 |
36.5M |
| 2025-08-22 |
6.74 |
6.75 |
6.57 |
6.67 |
36.3M |
| 2025-08-21 |
6.73 |
6.83 |
6.68 |
6.73 |
36.2M |
| 2025-08-20 |
6.66 |
6.75 |
6.62 |
6.74 |
31.9M |
| 2025-08-19 |
6.65 |
6.74 |
6.65 |
6.67 |
30.4M |
| 2025-08-18 |
6.65 |
6.72 |
6.62 |
6.67 |
39.9M |
| 2025-08-15 |
6.62 |
6.66 |
6.53 |
6.64 |
49.2M |
| 2025-08-14 |
6.80 |
6.82 |
6.62 |
6.66 |
29.0M |
| 2025-08-13 |
6.82 |
6.86 |
6.73 |
6.81 |
22.3M |
| 2025-08-12 |
6.95 |
6.99 |
6.79 |
6.81 |
32.4M |
| 2025-08-11 |
6.90 |
6.98 |
6.80 |
6.97 |
31.2M |
| 2025-08-08 |
6.88 |
6.97 |
6.85 |
6.91 |
39.2M |
| 2025-08-07 |
6.74 |
7.13 |
6.72 |
7.00 |
63.8M |
| 2025-08-06 |
6.68 |
6.75 |
6.63 |
6.75 |
23.7M |
| 2025-08-05 |
6.63 |
6.73 |
6.63 |
6.68 |
25.2M |
| 2025-08-04 |
6.54 |
6.72 |
6.46 |
6.63 |
26.5M |
| 2025-08-01 |
6.68 |
6.72 |
6.56 |
6.57 |
23.7M |
| 2025-07-31 |
6.71 |
6.74 |
6.58 |
6.69 |
44.4M |
| 2025-07-30 |
6.45 |
6.80 |
6.45 |
6.71 |
53.6M |
| 2025-07-29 |
6.57 |
6.60 |
6.42 |
6.49 |
23.9M |
| 2025-07-28 |
6.61 |
6.65 |
6.55 |
6.60 |
21.6M |
| 2025-07-25 |
6.70 |
6.78 |
6.59 |
6.59 |
31.1M |
| 2025-07-24 |
6.55 |
6.70 |
6.51 |
6.67 |
41.8M |
| 2025-07-23 |
6.60 |
6.65 |
6.51 |
6.54 |
20.7M |
| 2025-07-22 |
6.55 |
6.60 |
6.49 |
6.60 |
23.4M |
| 2025-07-21 |
6.46 |
6.63 |
6.41 |
6.57 |
26.2M |
| 2025-07-18 |
6.44 |
6.47 |
6.41 |
6.46 |
16.6M |
| 2025-07-17 |
6.40 |
6.49 |
6.38 |
6.41 |
18.2M |
| 2025-07-16 |
6.33 |
6.42 |
6.31 |
6.41 |
20.9M |
| 2025-07-15 |
6.53 |
6.54 |
6.29 |
6.34 |
36.2M |
| 2025-07-14 |
6.56 |
6.61 |
6.53 |
6.55 |
20.4M |
| 2025-07-11 |
6.58 |
6.60 |
6.51 |
6.59 |
27.1M |
| 2025-07-10 |
6.61 |
6.65 |
6.51 |
6.60 |
29.9M |
| 2025-07-09 |
6.67 |
6.80 |
6.57 |
6.60 |
40.4M |
| 2025-07-08 |
6.57 |
6.73 |
6.50 |
6.69 |
60.0M |
| 2025-07-07 |
6.37 |
6.76 |
6.33 |
6.60 |
87.3M |
| 2025-07-04 |
6.32 |
6.37 |
6.27 |
6.35 |
32.9M |
| 2025-07-03 |
6.29 |
6.33 |
6.25 |
6.32 |
22.2M |
| 2025-07-02 |
6.27 |
6.32 |
6.23 |
6.30 |
22.7M |
| 2025-07-01 |
6.19 |
6.27 |
6.18 |
6.27 |
24.8M |
| 2025-06-30 |
6.17 |
6.20 |
6.13 |
6.19 |
15.6M |
| 2025-06-27 |
6.14 |
6.19 |
6.13 |
6.16 |
14.5M |
| 2025-06-26 |
6.14 |
6.18 |
6.12 |
6.14 |
17.7M |
| 2025-06-25 |
6.13 |
6.19 |
6.10 |
6.16 |
18.4M |
| 2025-06-24 |
6.09 |
6.15 |
6.05 |
6.14 |
18.9M |
| 2025-06-23 |
6.00 |
6.11 |
5.96 |
6.09 |
17.1M |
| 2025-06-20 |
6.04 |
6.10 |
6.02 |
6.03 |
16.4M |
| 2025-06-19 |
6.22 |
6.25 |
6.01 |
6.02 |
34.7M |
| 2025-06-18 |
6.33 |
6.37 |
6.21 |
6.26 |
29.8M |
| 2025-06-17 |
6.30 |
6.40 |
6.27 |
6.35 |
37.2M |
| 2025-06-16 |
6.24 |
6.33 |
6.22 |
6.28 |
25.9M |
| 2025-06-13 |
6.29 |
6.35 |
6.21 |
6.27 |
35.5M |
| 2025-06-12 |
6.36 |
6.38 |
6.20 |
6.29 |
37.3M |
| 2025-06-11 |
6.30 |
6.44 |
6.28 |
6.36 |
59.8M |
| 2025-06-10 |
6.21 |
6.56 |
6.07 |
6.40 |
87.8M |
| 2025-06-09 |
6.17 |
6.22 |
6.14 |
6.19 |
18.3M |
| 2025-06-06 |
6.16 |
6.24 |
6.13 |
6.18 |
18.7M |
| 2025-06-05 |
6.22 |
6.27 |
6.15 |
6.17 |
20.1M |
| 2025-06-04 |
6.15 |
6.28 |
6.07 |
6.27 |
27.9M |
| 2025-06-03 |
6.06 |
6.20 |
6.03 |
6.15 |
19.2M |
| 2025-05-30 |
6.08 |
6.17 |
6.06 |
6.11 |
16.9M |
| 2025-05-29 |
6.07 |
6.14 |
6.02 |
6.10 |
12.2M |
| 2025-05-28 |
6.15 |
6.20 |
6.05 |
6.08 |
12.0M |
| 2025-05-27 |
6.07 |
6.19 |
6.07 |
6.18 |
15.7M |
| 2025-05-26 |
6.02 |
6.12 |
6.02 |
6.09 |
12.5M |
| 2025-05-23 |
6.17 |
6.19 |
6.02 |
6.04 |
19.9M |
| 2025-05-22 |
6.26 |
6.31 |
6.14 |
6.15 |
18.6M |
| 2025-05-21 |
6.31 |
6.36 |
6.22 |
6.29 |
18.5M |
| 2025-05-20 |
6.24 |
6.33 |
6.24 |
6.32 |
25.0M |
| 2025-05-19 |
6.20 |
6.26 |
6.18 |
6.25 |
21.0M |
| 2025-05-16 |
6.28 |
6.28 |
6.11 |
6.20 |
25.9M |
| 2025-05-15 |
6.18 |
6.33 |
6.13 |
6.28 |
37.8M |
| 2025-05-14 |
6.18 |
6.21 |
6.09 |
6.21 |
24.6M |
| 2025-05-13 |
6.13 |
6.20 |
6.12 |
6.16 |
23.7M |
| 2025-05-12 |
6.19 |
6.26 |
6.10 |
6.14 |
44.3M |
| 2025-05-09 |
6.24 |
6.46 |
6.24 |
6.27 |
51.4M |
| 2025-05-08 |
6.22 |
6.28 |
6.15 |
6.25 |
33.8M |
| 2025-05-07 |
6.17 |
6.38 |
6.14 |
6.30 |
60.2M |
| 2025-05-06 |
6.12 |
6.20 |
6.01 |
6.16 |
42.7M |
| 2025-04-30 |
5.94 |
6.18 |
5.94 |
6.05 |
63.8M |
| 2025-04-29 |
5.76 |
5.83 |
5.72 |
5.80 |
17.5M |
| 2025-04-28 |
5.91 |
5.96 |
5.75 |
5.77 |
25.9M |
| 2025-04-25 |
5.95 |
6.00 |
5.91 |
5.91 |
24.6M |
| 2025-04-24 |
6.05 |
6.10 |
5.94 |
5.96 |
32.9M |
| 2025-04-23 |
6.22 |
6.22 |
6.07 |
6.09 |
49.3M |
| 2025-04-22 |
6.10 |
6.34 |
6.10 |
6.34 |
50.7M |
| 2025-04-21 |
6.06 |
6.19 |
6.04 |
6.15 |
31.1M |
| 2025-04-18 |
6.31 |
6.37 |
6.11 |
6.16 |
42.5M |
| 2025-04-17 |
6.31 |
6.38 |
6.20 |
6.31 |
46.9M |
| 2025-04-16 |
6.50 |
6.65 |
6.17 |
6.35 |
76.0M |
| 2025-04-15 |
6.46 |
6.89 |
6.28 |
6.60 |
97.3M |
| 2025-04-14 |
6.28 |
6.64 |
6.28 |
6.50 |
85.3M |
| 2025-04-11 |
6.79 |
6.82 |
6.37 |
6.38 |
110.6M |
| 2025-04-10 |
6.50 |
7.30 |
6.50 |
7.03 |
152.2M |
| 2025-04-09 |
7.15 |
7.69 |
6.70 |
7.10 |
194.7M |
| 2025-04-08 |
6.36 |
6.99 |
6.01 |
6.99 |
151.8M |
| 2025-04-07 |
5.99 |
6.35 |
5.85 |
6.35 |
142.0M |
| 2025-04-03 |
5.60 |
5.97 |
5.60 |
5.77 |
30.9M |
| 2025-04-02 |
5.57 |
5.61 |
5.55 |
5.58 |
6.3M |
| 2025-04-01 |
5.52 |
5.62 |
5.51 |
5.58 |
8.5M |
| 2025-03-31 |
5.60 |
5.60 |
5.46 |
5.50 |
8.0M |
| 2025-03-28 |
5.68 |
5.68 |
5.57 |
5.59 |
8.9M |
| 2025-03-27 |
5.67 |
5.71 |
5.63 |
5.68 |
8.1M |
| 2025-03-26 |
5.65 |
5.72 |
5.62 |
5.70 |
8.8M |
| 2025-03-25 |
5.60 |
5.69 |
5.57 |
5.67 |
9.5M |
| 2025-03-24 |
5.65 |
5.69 |
5.55 |
5.63 |
12.5M |
| 2025-03-21 |
5.67 |
5.70 |
5.63 |
5.63 |
9.7M |
| 2025-03-20 |
5.72 |
5.73 |
5.68 |
5.69 |
8.4M |
| 2025-03-19 |
5.74 |
5.76 |
5.69 |
5.71 |
9.0M |
| 2025-03-18 |
5.77 |
5.77 |
5.70 |
5.74 |
8.3M |
| 2025-03-17 |
5.75 |
5.77 |
5.73 |
5.75 |
13.1M |
| 2025-03-14 |
5.64 |
5.72 |
5.62 |
5.72 |
13.9M |
| 2025-03-13 |
5.69 |
5.71 |
5.59 |
5.63 |
11.7M |
| 2025-03-12 |
5.71 |
5.74 |
5.68 |
5.69 |
10.9M |
| 2025-03-11 |
5.62 |
5.74 |
5.61 |
5.73 |
12.5M |
| 2025-03-10 |
5.73 |
5.75 |
5.66 |
5.70 |
10.2M |
| 2025-03-07 |
5.75 |
5.77 |
5.70 |
5.71 |
14.5M |
| 2025-03-06 |
5.76 |
5.78 |
5.71 |
5.77 |
16.0M |
| 2025-03-05 |
5.87 |
5.87 |
5.71 |
5.76 |
17.2M |
| 2025-03-04 |
5.83 |
5.90 |
5.76 |
5.87 |
21.5M |
| 2025-03-03 |
5.71 |
5.85 |
5.71 |
5.81 |
19.9M |
| 2025-02-28 |
5.81 |
5.81 |
5.68 |
5.70 |
16.5M |
| 2025-02-27 |
5.78 |
5.83 |
5.76 |
5.82 |
19.2M |
| 2025-02-26 |
5.81 |
5.83 |
5.72 |
5.80 |
24.9M |
| 2025-02-25 |
5.95 |
5.99 |
5.80 |
5.83 |
45.5M |
| 2025-02-24 |
6.36 |
6.50 |
6.11 |
6.13 |
75.5M |
| 2025-02-21 |
6.08 |
6.18 |
6.07 |
6.14 |
24.5M |
| 2025-02-20 |
6.04 |
6.15 |
6.00 |
6.13 |
24.4M |
| 2025-02-19 |
6.01 |
6.07 |
5.97 |
6.05 |
18.3M |
| 2025-02-18 |
6.21 |
6.22 |
5.96 |
5.99 |
32.5M |
| 2025-02-17 |
6.14 |
6.32 |
6.12 |
6.26 |
42.7M |
| 2025-02-14 |
6.08 |
6.20 |
6.01 |
6.18 |
32.5M |
| 2025-02-13 |
6.09 |
6.30 |
6.04 |
6.04 |
40.0M |
| 2025-02-12 |
6.02 |
6.09 |
5.97 |
6.05 |
24.6M |
| 2025-02-11 |
6.04 |
6.10 |
5.99 |
6.05 |
21.5M |
| 2025-02-10 |
5.98 |
6.06 |
5.96 |
6.06 |
23.5M |
| 2025-02-07 |
5.99 |
6.06 |
5.92 |
6.02 |
33.8M |
| 2025-02-06 |
5.90 |
6.01 |
5.83 |
6.01 |
25.9M |
| 2025-02-05 |
5.89 |
5.99 |
5.78 |
5.94 |
28.7M |
| 2025-01-27 |
5.76 |
5.94 |
5.76 |
5.85 |
27.1M |
| 2025-01-24 |
5.62 |
5.75 |
5.59 |
5.73 |
20.5M |
| 2025-01-23 |
5.67 |
6.05 |
5.67 |
5.71 |
30.4M |
| 2025-01-22 |
5.66 |
5.68 |
5.55 |
5.58 |
12.1M |
| 2025-01-21 |
5.81 |
5.85 |
5.60 |
5.66 |
15.3M |
| 2025-01-20 |
5.90 |
5.92 |
5.76 |
5.81 |
15.4M |
| 2025-01-17 |
5.81 |
5.89 |
5.79 |
5.87 |
16.3M |
| 2025-01-16 |
5.78 |
5.93 |
5.75 |
5.84 |
24.2M |
| 2025-01-15 |
5.66 |
5.83 |
5.62 |
5.76 |
20.5M |
| 2025-01-14 |
5.49 |
5.69 |
5.47 |
5.69 |
20.2M |
| 2025-01-13 |
5.41 |
5.53 |
5.33 |
5.48 |
15.6M |
| 2025-01-10 |
5.57 |
5.65 |
5.45 |
5.46 |
20.6M |
| 2025-01-09 |
5.46 |
5.71 |
5.40 |
5.58 |
24.2M |
| 2025-01-08 |
5.59 |
5.63 |
5.34 |
5.51 |
25.9M |
| 2025-01-07 |
5.40 |
5.70 |
5.40 |
5.64 |
31.2M |
| 2025-01-06 |
5.50 |
5.57 |
5.27 |
5.40 |
22.0M |
| 2025-01-03 |
5.95 |
5.96 |
5.51 |
5.52 |
31.1M |
| 2025-01-02 |
5.99 |
6.09 |
5.84 |
5.89 |
31.7M |