| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
6.38 |
6.63 |
6.37 |
6.51 |
23.1M |
| 2025-09-25 |
6.46 |
6.46 |
6.36 |
6.41 |
13.9M |
| 2025-09-24 |
6.48 |
6.52 |
6.41 |
6.45 |
14.5M |
| 2025-09-23 |
6.39 |
6.52 |
6.33 |
6.49 |
23.6M |
| 2025-09-22 |
6.38 |
6.41 |
6.33 |
6.38 |
13.8M |
| 2025-09-19 |
6.38 |
6.42 |
6.30 |
6.37 |
14.2M |
| 2025-09-18 |
6.60 |
6.61 |
6.35 |
6.38 |
24.9M |
| 2025-09-17 |
6.61 |
6.63 |
6.54 |
6.59 |
13.6M |
| 2025-09-16 |
6.69 |
6.71 |
6.56 |
6.61 |
17.8M |
| 2025-09-15 |
6.84 |
6.84 |
6.69 |
6.70 |
14.3M |
| 2025-09-12 |
6.76 |
6.86 |
6.74 |
6.79 |
20.2M |
| 2025-09-11 |
6.70 |
6.74 |
6.66 |
6.74 |
17.1M |
| 2025-09-10 |
6.72 |
6.75 |
6.63 |
6.70 |
14.1M |
| 2025-09-09 |
6.76 |
6.77 |
6.69 |
6.72 |
20.6M |
| 2025-09-08 |
6.60 |
6.83 |
6.60 |
6.74 |
31.5M |
| 2025-09-05 |
6.46 |
6.55 |
6.41 |
6.55 |
21.5M |
| 2025-09-04 |
6.40 |
6.49 |
6.38 |
6.47 |
17.6M |
| 2025-09-03 |
6.54 |
6.57 |
6.38 |
6.40 |
18.5M |
| 2025-09-02 |
6.52 |
6.57 |
6.48 |
6.53 |
20.1M |
| 2025-09-01 |
6.44 |
6.53 |
6.38 |
6.52 |
21.0M |
| 2025-08-29 |
6.44 |
6.54 |
6.41 |
6.42 |
19.0M |
| 2025-08-28 |
6.49 |
6.53 |
6.30 |
6.44 |
28.4M |
| 2025-08-27 |
6.59 |
6.69 |
6.49 |
6.50 |
25.9M |
| 2025-08-26 |
6.62 |
6.67 |
6.56 |
6.59 |
21.3M |
| 2025-08-25 |
6.60 |
6.69 |
6.58 |
6.62 |
27.7M |
| 2025-08-22 |
6.55 |
6.57 |
6.51 |
6.56 |
21.3M |
| 2025-08-21 |
6.49 |
6.57 |
6.49 |
6.55 |
23.4M |
| 2025-08-20 |
6.43 |
6.49 |
6.41 |
6.49 |
19.8M |
| 2025-08-19 |
6.46 |
6.49 |
6.42 |
6.43 |
20.7M |
| 2025-08-18 |
6.46 |
6.53 |
6.43 |
6.46 |
32.3M |
| 2025-08-15 |
6.57 |
6.58 |
6.44 |
6.45 |
41.7M |
| 2025-08-14 |
6.69 |
6.70 |
6.56 |
6.57 |
17.9M |
| 2025-08-13 |
6.71 |
6.73 |
6.66 |
6.71 |
13.1M |
| 2025-08-12 |
6.73 |
6.73 |
6.66 |
6.69 |
10.6M |
| 2025-08-11 |
6.75 |
6.77 |
6.67 |
6.72 |
16.7M |
| 2025-08-08 |
6.60 |
6.74 |
6.59 |
6.73 |
21.4M |
| 2025-08-07 |
6.65 |
6.67 |
6.58 |
6.62 |
11.6M |
| 2025-08-06 |
6.64 |
6.69 |
6.61 |
6.66 |
10.9M |
| 2025-08-05 |
6.64 |
6.66 |
6.59 |
6.64 |
13.7M |
| 2025-08-04 |
6.55 |
6.68 |
6.55 |
6.66 |
13.1M |
| 2025-08-01 |
6.57 |
6.63 |
6.55 |
6.60 |
11.9M |
| 2025-07-31 |
6.69 |
6.69 |
6.53 |
6.55 |
20.8M |
| 2025-07-30 |
6.67 |
6.73 |
6.64 |
6.70 |
17.3M |
| 2025-07-29 |
6.66 |
6.71 |
6.61 |
6.68 |
15.9M |
| 2025-07-28 |
6.81 |
6.82 |
6.66 |
6.68 |
24.9M |
| 2025-07-25 |
6.91 |
7.00 |
6.80 |
6.81 |
29.7M |
| 2025-07-24 |
6.87 |
6.89 |
6.76 |
6.86 |
27.1M |
| 2025-07-23 |
7.00 |
7.02 |
6.87 |
6.87 |
23.5M |
| 2025-07-22 |
6.95 |
7.01 |
6.87 |
7.00 |
28.8M |
| 2025-07-21 |
6.93 |
7.00 |
6.91 |
6.95 |
23.3M |
| 2025-07-18 |
6.91 |
6.93 |
6.82 |
6.92 |
27.0M |
| 2025-07-17 |
6.91 |
6.95 |
6.87 |
6.93 |
25.3M |
| 2025-07-16 |
6.95 |
7.03 |
6.82 |
6.90 |
33.2M |
| 2025-07-15 |
7.30 |
7.39 |
6.84 |
6.86 |
61.2M |
| 2025-07-14 |
6.83 |
7.09 |
6.83 |
6.95 |
40.6M |
| 2025-07-11 |
6.81 |
6.85 |
6.70 |
6.81 |
33.6M |
| 2025-07-10 |
6.86 |
6.94 |
6.76 |
6.77 |
42.7M |
| 2025-07-09 |
6.82 |
7.04 |
6.80 |
6.85 |
47.3M |
| 2025-07-08 |
6.84 |
6.87 |
6.73 |
6.84 |
46.5M |
| 2025-07-07 |
6.65 |
6.91 |
6.62 |
6.84 |
83.9M |
| 2025-07-04 |
6.46 |
6.59 |
6.44 |
6.53 |
36.4M |
| 2025-07-03 |
6.38 |
6.46 |
6.37 |
6.45 |
21.7M |
| 2025-07-02 |
6.31 |
6.44 |
6.28 |
6.38 |
30.9M |
| 2025-07-01 |
6.34 |
6.39 |
6.21 |
6.31 |
49.6M |
| 2025-06-30 |
6.30 |
6.43 |
6.30 |
6.38 |
19.1M |
| 2025-06-27 |
6.32 |
6.37 |
6.26 |
6.28 |
14.0M |
| 2025-06-26 |
6.38 |
6.40 |
6.30 |
6.31 |
16.4M |
| 2025-06-25 |
6.33 |
6.40 |
6.32 |
6.39 |
17.0M |
| 2025-06-24 |
6.23 |
6.37 |
6.20 |
6.34 |
17.9M |
| 2025-06-23 |
6.15 |
6.21 |
6.13 |
6.20 |
10.3M |
| 2025-06-20 |
6.24 |
6.25 |
6.17 |
6.18 |
10.6M |
| 2025-06-19 |
6.34 |
6.35 |
6.20 |
6.25 |
15.8M |
| 2025-06-18 |
6.40 |
6.44 |
6.33 |
6.34 |
11.6M |
| 2025-06-17 |
6.36 |
6.41 |
6.30 |
6.39 |
17.9M |
| 2025-06-16 |
6.31 |
6.42 |
6.29 |
6.36 |
23.3M |
| 2025-06-13 |
6.24 |
6.30 |
6.20 |
6.27 |
14.2M |
| 2025-06-12 |
6.31 |
6.31 |
6.23 |
6.24 |
14.2M |
| 2025-06-11 |
6.32 |
6.34 |
6.27 |
6.31 |
12.6M |
| 2025-06-10 |
6.31 |
6.34 |
6.23 |
6.30 |
17.8M |
| 2025-06-09 |
6.35 |
6.35 |
6.28 |
6.31 |
15.1M |
| 2025-06-06 |
6.31 |
6.38 |
6.29 |
6.32 |
14.7M |
| 2025-06-05 |
6.31 |
6.40 |
6.28 |
6.34 |
26.4M |
| 2025-06-04 |
6.30 |
6.30 |
6.24 |
6.24 |
17.8M |
| 2025-06-03 |
6.33 |
6.42 |
6.33 |
6.42 |
23.2M |
| 2025-05-30 |
6.36 |
6.40 |
6.29 |
6.31 |
17.4M |
| 2025-05-29 |
6.30 |
6.37 |
6.29 |
6.35 |
14.3M |
| 2025-05-28 |
6.32 |
6.37 |
6.28 |
6.30 |
12.1M |
| 2025-05-27 |
6.33 |
6.35 |
6.26 |
6.30 |
12.5M |
| 2025-05-26 |
6.30 |
6.35 |
6.27 |
6.35 |
12.2M |
| 2025-05-23 |
6.41 |
6.43 |
6.30 |
6.30 |
21.1M |
| 2025-05-22 |
6.61 |
6.63 |
6.42 |
6.43 |
30.3M |
| 2025-05-21 |
6.67 |
6.73 |
6.62 |
6.64 |
27.1M |
| 2025-05-20 |
6.56 |
6.69 |
6.55 |
6.68 |
28.1M |
| 2025-05-19 |
6.53 |
6.58 |
6.50 |
6.56 |
12.3M |
| 2025-05-16 |
6.57 |
6.65 |
6.50 |
6.53 |
22.0M |
| 2025-05-15 |
6.68 |
6.74 |
6.60 |
6.60 |
21.6M |
| 2025-05-14 |
6.67 |
6.71 |
6.61 |
6.68 |
20.1M |
| 2025-05-13 |
6.71 |
6.73 |
6.62 |
6.71 |
25.5M |
| 2025-05-12 |
6.85 |
6.88 |
6.67 |
6.70 |
37.2M |
| 2025-05-09 |
6.83 |
6.94 |
6.81 |
6.85 |
43.4M |
| 2025-05-08 |
6.75 |
6.85 |
6.73 |
6.83 |
33.3M |
| 2025-05-07 |
6.81 |
6.85 |
6.72 |
6.77 |
33.1M |
| 2025-05-06 |
6.61 |
6.83 |
6.55 |
6.80 |
45.3M |
| 2025-04-30 |
6.86 |
6.91 |
6.57 |
6.60 |
62.5M |
| 2025-04-29 |
7.11 |
7.14 |
6.82 |
6.88 |
66.8M |
| 2025-04-28 |
7.15 |
7.60 |
6.97 |
7.22 |
102.5M |
| 2025-04-25 |
6.92 |
7.18 |
6.87 |
7.15 |
82.9M |
| 2025-04-24 |
6.79 |
7.03 |
6.78 |
6.91 |
54.9M |
| 2025-04-23 |
6.79 |
6.92 |
6.71 |
6.79 |
32.9M |
| 2025-04-22 |
6.93 |
7.00 |
6.78 |
6.79 |
41.2M |
| 2025-04-21 |
6.70 |
6.98 |
6.69 |
6.94 |
48.6M |
| 2025-04-18 |
6.85 |
6.88 |
6.67 |
6.75 |
29.0M |
| 2025-04-17 |
6.78 |
6.88 |
6.70 |
6.81 |
36.8M |
| 2025-04-16 |
6.88 |
7.01 |
6.80 |
6.82 |
51.4M |
| 2025-04-15 |
7.00 |
7.00 |
6.77 |
6.95 |
76.5M |
| 2025-04-14 |
6.66 |
6.86 |
6.62 |
6.84 |
49.4M |
| 2025-04-11 |
6.61 |
6.66 |
6.53 |
6.61 |
33.8M |
| 2025-04-10 |
6.76 |
6.90 |
6.68 |
6.71 |
59.1M |
| 2025-04-09 |
6.63 |
6.80 |
6.35 |
6.76 |
60.8M |
| 2025-04-08 |
6.51 |
6.74 |
6.50 |
6.72 |
68.8M |
| 2025-04-07 |
6.51 |
6.80 |
6.25 |
6.43 |
82.7M |
| 2025-04-03 |
6.72 |
7.12 |
6.68 |
6.88 |
75.5M |
| 2025-04-02 |
6.91 |
6.91 |
6.68 |
6.72 |
43.3M |
| 2025-04-01 |
6.70 |
6.92 |
6.61 |
6.85 |
69.1M |
| 2025-03-31 |
6.47 |
6.69 |
6.47 |
6.57 |
52.0M |
| 2025-03-28 |
6.41 |
6.50 |
6.35 |
6.43 |
24.4M |
| 2025-03-27 |
6.54 |
6.60 |
6.44 |
6.45 |
29.4M |
| 2025-03-26 |
6.64 |
6.65 |
6.50 |
6.56 |
41.9M |
| 2025-03-25 |
6.49 |
6.75 |
6.40 |
6.69 |
73.0M |
| 2025-03-24 |
6.46 |
6.56 |
6.36 |
6.50 |
42.8M |
| 2025-03-21 |
6.36 |
6.48 |
6.36 |
6.42 |
26.3M |
| 2025-03-20 |
6.41 |
6.47 |
6.33 |
6.41 |
28.5M |
| 2025-03-19 |
6.40 |
6.51 |
6.35 |
6.42 |
35.7M |
| 2025-03-18 |
6.43 |
6.52 |
6.36 |
6.44 |
35.3M |
| 2025-03-17 |
6.48 |
6.55 |
6.38 |
6.42 |
49.9M |
| 2025-03-14 |
6.35 |
6.70 |
6.35 |
6.48 |
87.0M |
| 2025-03-13 |
6.28 |
6.68 |
6.19 |
6.42 |
121.3M |
| 2025-03-12 |
6.38 |
6.38 |
6.21 |
6.38 |
88.4M |
| 2025-03-11 |
5.76 |
5.80 |
5.73 |
5.80 |
7.7M |
| 2025-03-10 |
5.79 |
5.84 |
5.76 |
5.78 |
11.9M |
| 2025-03-07 |
5.80 |
6.00 |
5.75 |
5.82 |
18.7M |
| 2025-03-06 |
5.83 |
5.84 |
5.79 |
5.81 |
7.8M |
| 2025-03-05 |
5.86 |
5.86 |
5.77 |
5.81 |
7.1M |
| 2025-03-04 |
5.81 |
5.87 |
5.79 |
5.86 |
6.9M |
| 2025-03-03 |
5.87 |
5.91 |
5.81 |
5.81 |
10.0M |
| 2025-02-28 |
5.90 |
5.94 |
5.85 |
5.87 |
8.9M |
| 2025-02-27 |
5.98 |
6.00 |
5.88 |
5.93 |
9.0M |
| 2025-02-26 |
5.94 |
6.00 |
5.92 |
5.98 |
10.8M |
| 2025-02-25 |
5.93 |
5.95 |
5.88 |
5.90 |
7.6M |
| 2025-02-24 |
5.91 |
6.01 |
5.87 |
5.96 |
10.9M |
| 2025-02-21 |
5.97 |
6.00 |
5.90 |
5.91 |
10.8M |
| 2025-02-20 |
6.00 |
6.00 |
5.90 |
5.97 |
9.6M |
| 2025-02-19 |
6.00 |
6.05 |
5.95 |
5.99 |
12.4M |
| 2025-02-18 |
6.10 |
6.10 |
6.01 |
6.02 |
9.1M |
| 2025-02-17 |
6.05 |
6.10 |
5.98 |
6.08 |
13.9M |
| 2025-02-14 |
6.05 |
6.09 |
6.03 |
6.05 |
8.9M |
| 2025-02-13 |
6.11 |
6.11 |
6.06 |
6.07 |
8.6M |
| 2025-02-12 |
6.09 |
6.13 |
6.07 |
6.11 |
9.2M |
| 2025-02-11 |
6.10 |
6.13 |
6.07 |
6.08 |
10.3M |
| 2025-02-10 |
6.16 |
6.20 |
6.11 |
6.11 |
12.6M |
| 2025-02-07 |
6.17 |
6.18 |
6.11 |
6.15 |
13.7M |
| 2025-02-06 |
6.10 |
6.17 |
6.08 |
6.16 |
12.2M |
| 2025-02-05 |
6.07 |
6.15 |
6.03 |
6.12 |
12.6M |
| 2025-01-27 |
6.03 |
6.12 |
6.00 |
6.06 |
11.0M |
| 2025-01-24 |
6.03 |
6.05 |
5.97 |
6.03 |
10.2M |
| 2025-01-23 |
6.09 |
6.14 |
6.03 |
6.04 |
9.0M |
| 2025-01-22 |
6.00 |
6.09 |
5.98 |
6.08 |
9.9M |
| 2025-01-21 |
6.06 |
6.07 |
6.00 |
6.02 |
6.0M |
| 2025-01-20 |
6.03 |
6.07 |
5.99 |
6.03 |
8.8M |
| 2025-01-17 |
6.00 |
6.03 |
5.96 |
6.00 |
7.4M |
| 2025-01-16 |
5.97 |
6.06 |
5.97 |
6.03 |
13.9M |
| 2025-01-15 |
5.97 |
6.15 |
5.96 |
6.00 |
32.0M |
| 2025-01-14 |
5.70 |
5.78 |
5.68 |
5.77 |
9.4M |
| 2025-01-13 |
5.61 |
5.69 |
5.60 |
5.69 |
6.5M |
| 2025-01-10 |
5.71 |
5.74 |
5.65 |
5.65 |
10.2M |
| 2025-01-09 |
5.78 |
5.78 |
5.70 |
5.71 |
10.2M |
| 2025-01-08 |
5.79 |
5.83 |
5.70 |
5.80 |
10.0M |
| 2025-01-07 |
5.83 |
5.86 |
5.74 |
5.81 |
8.2M |
| 2025-01-06 |
5.80 |
5.86 |
5.72 |
5.84 |
9.5M |
| 2025-01-03 |
5.85 |
5.94 |
5.80 |
5.81 |
15.9M |
| 2025-01-02 |
6.03 |
6.05 |
5.79 |
5.84 |
25.9M |