6.24
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 6.52 | 6.64 | 6.52 | 6.62 | 152.0K |
| 09:35 | 6.61 | 6.61 | 6.60 | 6.60 | 6.4K |
| 09:40 | 6.59 | 6.59 | 6.58 | 6.59 | 4.4K |
| 09:50 | 6.56 | 6.56 | 6.55 | 6.55 | 35.2K |
| 10:00 | 6.56 | 6.56 | 6.56 | 6.56 | 1.6K |
| 10:10 | 6.57 | 6.58 | 6.57 | 6.58 | 8.4K |
| 10:25 | 6.57 | 6.57 | 6.57 | 6.57 | 4.8K |
| 10:30 | 6.58 | 6.58 | 6.58 | 6.58 | 13.2K |
| 10:40 | 6.59 | 6.59 | 6.59 | 6.59 | 2.0K |
| 10:45 | 6.64 | 6.64 | 6.64 | 6.64 | 14.0K |
| 10:50 | 6.65 | 6.66 | 6.65 | 6.65 | 6.0K |
| 11:00 | 6.66 | 6.68 | 6.66 | 6.68 | 13.2K |
| 11:05 | 6.69 | 6.78 | 6.64 | 6.66 | 58.0K |
| 11:10 | 6.62 | 6.64 | 6.62 | 6.64 | 30.4K |
| 11:20 | 6.62 | 6.62 | 6.62 | 6.62 | 15.6K |
| 11:25 | 6.61 | 6.61 | 6.61 | 6.61 | 0.8K |
| 11:45 | 6.63 | 6.63 | 6.63 | 6.63 | 7.6K |
| 13:00 | 6.64 | 6.64 | 6.63 | 6.63 | 7.6K |
| 13:05 | 6.64 | 6.64 | 6.64 | 6.64 | 2.4K |
| 13:10 | 6.66 | 6.66 | 6.64 | 6.64 | 6.0K |
| 13:15 | 6.63 | 6.64 | 6.62 | 6.62 | 0.8K |
| 13:25 | 6.60 | 6.60 | 6.60 | 6.60 | 2.0K |
| 13:35 | 6.62 | 6.62 | 6.62 | 6.62 | 0.8K |
| 13:40 | 6.61 | 6.62 | 6.61 | 6.62 | 5.2K |
| 13:50 | 6.62 | 6.62 | 6.61 | 6.61 | 0.4K |
| 13:55 | 6.60 | 6.60 | 6.60 | 6.60 | 2.8K |
| 14:00 | 6.61 | 6.61 | 6.61 | 6.61 | 0.8K |
| 14:05 | 6.60 | 6.60 | 6.60 | 6.60 | 3.2K |
| 14:25 | 6.59 | 6.59 | 6.59 | 6.59 | 4.4K |
| 14:30 | 6.58 | 6.58 | 6.58 | 6.58 | 3.2K |
| 15:00 | 6.56 | 6.56 | 6.55 | 6.55 | 26.4K |
| 15:05 | 6.54 | 6.54 | 6.52 | 6.53 | 19.2K |
| 15:15 | 6.52 | 6.52 | 6.52 | 6.52 | 12.8K |
| 15:25 | 6.53 | 6.53 | 6.52 | 6.52 | 3.6K |
| 15:30 | 6.53 | 6.53 | 6.52 | 6.52 | 2.0K |
| 15:35 | 6.53 | 6.53 | 6.51 | 6.51 | 14.0K |
| 15:40 | 6.52 | 6.52 | 6.52 | 6.52 | 6.0K |
| 15:45 | 6.53 | 6.53 | 6.52 | 6.52 | 2.0K |
| 15:50 | 6.54 | 6.54 | 6.54 | 6.54 | 2.8K |
| 15:55 | 6.53 | 6.53 | 6.00 | 6.24 | 536.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.52 | 6.80 | 6.00 | 6.24 | 1.0M |
| 2025-09-25 | 6.69 | 6.70 | 6.61 | 6.62 | 0.6M |
| 2025-09-24 | 6.80 | 6.87 | 6.50 | 6.70 | 1.5M |
| 2025-09-23 | 6.79 | 6.89 | 6.73 | 6.89 | 0.3M |
| 2025-09-22 | 6.92 | 6.92 | 6.73 | 6.81 | 0.4M |
| 2025-09-19 | 7.00 | 7.04 | 6.90 | 6.92 | 0.8M |
| 2025-09-18 | 7.03 | 7.07 | 6.84 | 7.05 | 1.2M |
| 2025-09-17 | 6.46 | 7.05 | 6.46 | 7.01 | 3.5M |
| 2025-09-16 | 6.76 | 6.76 | 6.46 | 6.46 | 3.9M |
| 2025-09-15 | 7.12 | 7.12 | 6.54 | 6.69 | 2.6M |
| 2025-09-12 | 7.12 | 7.18 | 7.08 | 7.12 | 0.6M |
| 2025-09-11 | 7.06 | 7.18 | 6.96 | 7.12 | 0.5M |
| 2025-09-10 | 7.18 | 7.30 | 7.01 | 7.06 | 0.9M |
| 2025-09-09 | 7.34 | 7.34 | 7.18 | 7.18 | 0.8M |
| 2025-09-08 | 7.20 | 7.44 | 7.18 | 7.34 | 1.0M |
| 2025-09-05 | 7.39 | 7.39 | 7.07 | 7.20 | 1.6M |
| 2025-09-04 | 7.55 | 7.55 | 7.27 | 7.32 | 1.0M |
| 2025-09-03 | 7.63 | 7.72 | 7.53 | 7.55 | 0.4M |
| 2025-09-02 | 7.71 | 7.79 | 7.60 | 7.60 | 0.4M |
| 2025-09-01 | 7.66 | 7.97 | 7.50 | 7.73 | 1.3M |
| 2025-08-29 | 7.80 | 8.00 | 7.62 | 7.66 | 1.0M |
| 2025-08-28 | 8.00 | 8.01 | 7.55 | 7.82 | 2.5M |
| 2025-08-27 | 8.27 | 8.34 | 7.92 | 8.00 | 3.0M |
| 2025-08-26 | 7.80 | 8.41 | 7.51 | 8.27 | 5.7M |
| 2025-08-25 | 7.48 | 7.83 | 7.48 | 7.77 | 0.9M |
| 2025-08-22 | 7.32 | 7.53 | 7.20 | 7.48 | 0.6M |
| 2025-08-21 | 7.57 | 7.66 | 7.27 | 7.28 | 0.9M |
| 2025-08-20 | 7.46 | 7.77 | 7.38 | 7.57 | 1.2M |
| 2025-08-19 | 7.52 | 7.58 | 7.34 | 7.44 | 0.5M |
| 2025-08-18 | 7.46 | 7.57 | 7.18 | 7.38 | 1.6M |
| 2025-08-15 | 7.40 | 7.46 | 7.30 | 7.46 | 0.5M |
| 2025-08-14 | 7.40 | 7.50 | 7.40 | 7.42 | 0.5M |
| 2025-08-13 | 7.40 | 7.47 | 7.30 | 7.40 | 0.6M |
| 2025-08-12 | 7.50 | 7.62 | 7.30 | 7.35 | 1.6M |
| 2025-08-11 | 7.48 | 7.55 | 7.45 | 7.50 | 0.7M |
| 2025-08-08 | 7.70 | 7.70 | 7.45 | 7.46 | 1.1M |
| 2025-08-07 | 7.98 | 7.98 | 7.67 | 7.77 | 1.0M |
| 2025-08-06 | 7.94 | 8.00 | 7.77 | 7.98 | 0.5M |
| 2025-08-05 | 7.91 | 8.01 | 7.80 | 7.95 | 0.7M |
| 2025-08-04 | 7.72 | 8.26 | 7.62 | 8.02 | 2.6M |
| 2025-08-01 | 8.00 | 8.11 | 7.42 | 7.64 | 5.4M |
| 2025-07-31 | 7.71 | 7.75 | 7.35 | 7.35 | 2.6M |
| 2025-07-30 | 7.86 | 7.96 | 7.64 | 7.71 | 0.8M |
| 2025-07-29 | 8.00 | 8.10 | 7.82 | 7.86 | 0.9M |
| 2025-07-28 | 8.35 | 8.35 | 7.80 | 8.00 | 4.0M |
| 2025-07-25 | 8.27 | 8.40 | 8.15 | 8.31 | 1.2M |
| 2025-07-24 | 8.38 | 8.54 | 8.30 | 8.40 | 1.2M |
| 2025-07-23 | 8.62 | 8.89 | 8.22 | 8.38 | 2.1M |
| 2025-07-22 | 8.83 | 8.84 | 8.38 | 8.62 | 2.3M |
| 2025-07-21 | 8.86 | 8.88 | 8.39 | 8.68 | 2.1M |
| 2025-07-18 | 9.05 | 9.28 | 8.85 | 8.86 | 2.3M |
| 2025-07-17 | 8.79 | 9.05 | 8.74 | 9.05 | 2.4M |
| 2025-07-16 | 8.65 | 8.82 | 8.61 | 8.73 | 1.3M |
| 2025-07-15 | 9.15 | 9.15 | 8.85 | 8.98 | 0.9M |
| 2025-07-14 | 8.45 | 9.17 | 8.39 | 9.15 | 2.7M |
| 2025-07-11 | 8.60 | 8.85 | 8.31 | 8.45 | 3.5M |
| 2025-07-10 | 9.10 | 9.24 | 8.55 | 8.63 | 3.9M |
| 2025-07-09 | 9.20 | 9.50 | 9.04 | 9.17 | 3.3M |
| 2025-07-08 | 9.08 | 9.81 | 9.00 | 9.20 | 9.8M |
| 2025-07-07 | 8.17 | 9.08 | 8.17 | 9.08 | 6.0M |
| 2025-07-04 | 7.76 | 8.23 | 7.64 | 8.17 | 4.7M |
| 2025-07-03 | 7.86 | 8.12 | 7.62 | 7.78 | 4.6M |
| 2025-07-02 | 7.16 | 8.00 | 7.16 | 7.86 | 7.0M |
| 2025-06-30 | 7.25 | 7.37 | 7.04 | 7.31 | 3.3M |
| 2025-06-27 | 7.19 | 7.50 | 7.19 | 7.23 | 3.1M |
| 2025-06-26 | 7.25 | 7.32 | 7.00 | 7.19 | 2.3M |
| 2025-06-25 | 6.70 | 7.28 | 6.70 | 7.25 | 10.6M |
| 2025-06-24 | 6.58 | 7.08 | 6.55 | 6.69 | 4.0M |
| 2025-06-23 | 6.30 | 6.64 | 6.10 | 6.58 | 2.4M |
| 2025-06-20 | 6.66 | 6.66 | 6.25 | 6.34 | 1.2M |
| 2025-06-19 | 6.75 | 6.77 | 6.51 | 6.66 | 2.2M |
| 2025-06-18 | 6.16 | 6.73 | 6.10 | 6.70 | 4.2M |
| 2025-06-17 | 6.35 | 6.40 | 6.19 | 6.30 | 0.9M |
| 2025-06-16 | 6.15 | 6.40 | 5.95 | 6.38 | 2.1M |
| 2025-06-13 | 6.24 | 6.29 | 6.11 | 6.25 | 1.6M |
| 2025-06-12 | 6.09 | 6.43 | 6.05 | 6.24 | 4.6M |
| 2025-06-11 | 5.61 | 6.14 | 5.45 | 6.11 | 6.4M |
| 2025-06-10 | 5.70 | 5.73 | 5.60 | 5.61 | 2.6M |
| 2025-06-09 | 5.80 | 5.80 | 5.63 | 5.70 | 2.4M |
| 2025-06-06 | 5.88 | 5.88 | 5.80 | 5.80 | 1.1M |
| 2025-06-05 | 5.94 | 5.94 | 5.85 | 5.87 | 1.5M |
| 2025-06-04 | 5.99 | 5.99 | 5.90 | 5.94 | 1.0M |
| 2025-06-03 | 5.83 | 5.96 | 5.83 | 5.91 | 2.2M |
| 2025-06-02 | 6.05 | 6.05 | 5.81 | 5.91 | 2.8M |
| 2025-05-30 | 6.00 | 6.04 | 5.94 | 5.99 | 1.3M |
| 2025-05-29 | 6.00 | 6.03 | 5.95 | 6.00 | 1.3M |
| 2025-05-28 | 6.03 | 6.11 | 5.98 | 5.99 | 1.6M |
| 2025-05-27 | 6.01 | 6.06 | 5.93 | 6.00 | 1.6M |
| 2025-05-26 | 5.80 | 6.04 | 5.80 | 6.00 | 5.1M |
| 2025-05-23 | 6.01 | 6.08 | 5.78 | 5.78 | 7.5M |
| 2025-05-22 | 6.04 | 6.23 | 6.03 | 6.08 | 4.8M |
| 2025-05-21 | 6.15 | 6.28 | 6.00 | 6.01 | 6.9M |
| 2025-05-20 | 6.32 | 6.50 | 6.11 | 6.28 | 7.2M |
| 2025-05-19 | 6.06 | 6.57 | 5.98 | 6.39 | 12.3M |
| 2025-05-16 | 7.19 | 7.20 | 6.29 | 6.29 | 88.8M |