| 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 |
| 2025-09-29 |
6.66 |
6.67 |
6.56 |
6.66 |
25.1M |
| 2025-09-26 |
6.55 |
6.69 |
6.52 |
6.66 |
21.6M |
| 2025-09-25 |
6.62 |
6.64 |
6.53 |
6.55 |
18.7M |
| 2025-09-24 |
6.53 |
6.68 |
6.53 |
6.64 |
21.5M |
| 2025-09-23 |
6.56 |
6.60 |
6.46 |
6.57 |
19.9M |
| 2025-09-22 |
6.58 |
6.61 |
6.51 |
6.56 |
17.9M |
| 2025-09-19 |
6.61 |
6.61 |
6.52 |
6.58 |
18.2M |
| 2025-09-18 |
6.77 |
6.77 |
6.57 |
6.59 |
28.1M |
| 2025-09-17 |
6.76 |
6.81 |
6.70 |
6.77 |
18.8M |
| 2025-09-16 |
6.84 |
6.85 |
6.68 |
6.76 |
23.9M |
| 2025-09-15 |
6.84 |
6.90 |
6.79 |
6.82 |
27.5M |
| 2025-09-12 |
6.95 |
6.95 |
6.83 |
6.84 |
31.7M |
| 2025-09-11 |
6.91 |
6.96 |
6.87 |
6.93 |
25.7M |
| 2025-09-10 |
7.00 |
7.02 |
6.87 |
6.93 |
22.7M |
| 2025-09-09 |
7.05 |
7.06 |
6.94 |
7.01 |
29.9M |
| 2025-09-08 |
6.94 |
7.18 |
6.93 |
7.06 |
41.9M |
| 2025-09-05 |
6.93 |
6.94 |
6.82 |
6.93 |
29.0M |
| 2025-09-04 |
6.90 |
6.93 |
6.82 |
6.91 |
31.6M |
| 2025-09-03 |
6.95 |
7.03 |
6.82 |
6.86 |
31.0M |
| 2025-09-02 |
6.86 |
6.92 |
6.82 |
6.89 |
44.8M |
| 2025-09-01 |
6.75 |
6.93 |
6.74 |
6.88 |
106.0M |
| 2025-08-29 |
6.61 |
6.74 |
6.59 |
6.61 |
28.8M |
| 2025-08-28 |
6.61 |
6.65 |
6.48 |
6.61 |
19.7M |
| 2025-08-27 |
6.70 |
6.76 |
6.60 |
6.62 |
25.2M |
| 2025-08-26 |
6.67 |
6.72 |
6.64 |
6.70 |
19.9M |
| 2025-08-25 |
6.66 |
6.71 |
6.62 |
6.68 |
30.4M |
| 2025-08-22 |
6.58 |
6.64 |
6.51 |
6.63 |
24.0M |
| 2025-08-21 |
6.56 |
6.60 |
6.56 |
6.58 |
19.5M |
| 2025-08-20 |
6.53 |
6.57 |
6.50 |
6.57 |
17.3M |
| 2025-08-19 |
6.61 |
6.63 |
6.54 |
6.56 |
18.2M |
| 2025-08-18 |
6.60 |
6.70 |
6.56 |
6.62 |
29.9M |
| 2025-08-15 |
6.50 |
6.61 |
6.50 |
6.58 |
21.1M |
| 2025-08-14 |
6.61 |
6.63 |
6.51 |
6.51 |
20.0M |
| 2025-08-13 |
6.58 |
6.64 |
6.55 |
6.61 |
18.6M |
| 2025-08-12 |
6.56 |
6.61 |
6.54 |
6.58 |
17.4M |
| 2025-08-11 |
6.65 |
6.67 |
6.54 |
6.54 |
34.2M |
| 2025-08-08 |
6.53 |
6.72 |
6.49 |
6.63 |
50.3M |
| 2025-08-07 |
6.49 |
6.54 |
6.45 |
6.53 |
15.1M |
| 2025-08-06 |
6.45 |
6.50 |
6.43 |
6.49 |
13.0M |
| 2025-08-05 |
6.41 |
6.48 |
6.38 |
6.47 |
13.7M |
| 2025-08-04 |
6.37 |
6.42 |
6.33 |
6.41 |
12.0M |
| 2025-08-01 |
6.35 |
6.44 |
6.34 |
6.39 |
14.3M |
| 2025-07-31 |
6.52 |
6.54 |
6.34 |
6.35 |
31.9M |
| 2025-07-30 |
6.50 |
6.59 |
6.49 |
6.52 |
17.7M |
| 2025-07-29 |
6.48 |
6.51 |
6.42 |
6.49 |
13.7M |
| 2025-07-28 |
6.55 |
6.57 |
6.48 |
6.50 |
13.2M |
| 2025-07-25 |
6.59 |
6.64 |
6.53 |
6.55 |
15.0M |
| 2025-07-24 |
6.58 |
6.59 |
6.46 |
6.59 |
18.3M |
| 2025-07-23 |
6.65 |
6.67 |
6.56 |
6.58 |
14.7M |
| 2025-07-22 |
6.60 |
6.65 |
6.54 |
6.64 |
17.6M |
| 2025-07-21 |
6.56 |
6.61 |
6.55 |
6.59 |
15.0M |
| 2025-07-18 |
6.55 |
6.56 |
6.51 |
6.55 |
9.6M |
| 2025-07-17 |
6.59 |
6.60 |
6.52 |
6.53 |
11.2M |
| 2025-07-16 |
6.55 |
6.60 |
6.52 |
6.57 |
13.9M |
| 2025-07-15 |
6.66 |
6.69 |
6.55 |
6.56 |
18.8M |
| 2025-07-14 |
6.57 |
6.75 |
6.56 |
6.68 |
26.0M |
| 2025-07-11 |
6.70 |
6.71 |
6.55 |
6.57 |
24.7M |
| 2025-07-10 |
6.61 |
6.72 |
6.59 |
6.69 |
23.8M |
| 2025-07-09 |
6.59 |
6.68 |
6.56 |
6.61 |
20.6M |
| 2025-07-08 |
6.56 |
6.61 |
6.48 |
6.59 |
31.3M |
| 2025-07-07 |
6.41 |
6.57 |
6.38 |
6.56 |
31.5M |
| 2025-07-04 |
6.38 |
6.45 |
6.37 |
6.38 |
18.2M |
| 2025-07-03 |
6.41 |
6.42 |
6.32 |
6.38 |
19.3M |
| 2025-07-02 |
6.30 |
6.39 |
6.29 |
6.39 |
22.4M |
| 2025-07-01 |
6.27 |
6.31 |
6.23 |
6.30 |
20.6M |
| 2025-06-30 |
6.27 |
6.29 |
6.23 |
6.25 |
12.9M |
| 2025-06-27 |
6.32 |
6.35 |
6.26 |
6.26 |
19.8M |
| 2025-06-26 |
6.61 |
6.62 |
6.58 |
6.59 |
18.2M |
| 2025-06-25 |
6.56 |
6.62 |
6.53 |
6.62 |
16.6M |
| 2025-06-24 |
6.51 |
6.60 |
6.48 |
6.56 |
18.9M |
| 2025-06-23 |
6.50 |
6.54 |
6.45 |
6.49 |
16.0M |
| 2025-06-20 |
6.52 |
6.56 |
6.50 |
6.53 |
16.2M |
| 2025-06-19 |
6.53 |
6.56 |
6.44 |
6.50 |
18.9M |
| 2025-06-18 |
6.59 |
6.62 |
6.52 |
6.54 |
16.3M |
| 2025-06-17 |
6.65 |
6.66 |
6.55 |
6.59 |
27.5M |
| 2025-06-16 |
6.73 |
6.78 |
6.64 |
6.64 |
24.8M |
| 2025-06-13 |
6.75 |
6.83 |
6.72 |
6.78 |
22.6M |
| 2025-06-12 |
6.84 |
6.86 |
6.71 |
6.72 |
21.4M |
| 2025-06-11 |
6.79 |
6.86 |
6.75 |
6.80 |
29.3M |
| 2025-06-10 |
6.48 |
6.98 |
6.47 |
6.84 |
75.6M |
| 2025-06-09 |
6.46 |
6.50 |
6.43 |
6.48 |
21.1M |
| 2025-06-06 |
6.50 |
6.54 |
6.43 |
6.45 |
14.8M |
| 2025-06-05 |
6.53 |
6.56 |
6.46 |
6.48 |
14.5M |
| 2025-06-04 |
6.55 |
6.55 |
6.51 |
6.51 |
10.8M |
| 2025-06-03 |
6.58 |
6.58 |
6.48 |
6.54 |
19.8M |
| 2025-05-30 |
6.69 |
6.72 |
6.58 |
6.59 |
17.6M |
| 2025-05-29 |
6.61 |
6.69 |
6.58 |
6.63 |
17.5M |
| 2025-05-28 |
6.53 |
6.61 |
6.51 |
6.59 |
14.9M |
| 2025-05-27 |
6.53 |
6.53 |
6.46 |
6.50 |
11.0M |
| 2025-05-26 |
6.48 |
6.54 |
6.47 |
6.52 |
11.6M |
| 2025-05-23 |
6.54 |
6.57 |
6.46 |
6.47 |
12.7M |
| 2025-05-22 |
6.61 |
6.63 |
6.51 |
6.52 |
11.4M |
| 2025-05-21 |
6.58 |
6.65 |
6.57 |
6.61 |
12.5M |
| 2025-05-20 |
6.55 |
6.59 |
6.53 |
6.58 |
9.1M |
| 2025-05-19 |
6.46 |
6.57 |
6.46 |
6.54 |
12.1M |
| 2025-05-16 |
6.56 |
6.60 |
6.46 |
6.47 |
13.3M |
| 2025-05-15 |
6.52 |
6.60 |
6.51 |
6.54 |
11.2M |
| 2025-05-14 |
6.56 |
6.56 |
6.47 |
6.55 |
12.2M |
| 2025-05-13 |
6.59 |
6.60 |
6.53 |
6.57 |
12.3M |
| 2025-05-12 |
6.51 |
6.57 |
6.49 |
6.56 |
16.3M |
| 2025-05-09 |
6.48 |
6.55 |
6.46 |
6.51 |
14.9M |
| 2025-05-08 |
6.51 |
6.53 |
6.46 |
6.49 |
13.9M |
| 2025-05-07 |
6.54 |
6.57 |
6.49 |
6.51 |
16.4M |
| 2025-05-06 |
6.50 |
6.50 |
6.41 |
6.50 |
21.4M |
| 2025-04-30 |
6.41 |
6.52 |
6.39 |
6.45 |
19.5M |
| 2025-04-29 |
6.49 |
6.50 |
6.35 |
6.38 |
20.0M |
| 2025-04-28 |
6.53 |
6.56 |
6.49 |
6.51 |
17.2M |
| 2025-04-25 |
6.46 |
6.54 |
6.44 |
6.52 |
20.2M |
| 2025-04-24 |
6.36 |
6.46 |
6.34 |
6.45 |
18.4M |
| 2025-04-23 |
6.30 |
6.41 |
6.24 |
6.38 |
22.6M |
| 2025-04-22 |
6.22 |
6.32 |
6.22 |
6.28 |
17.8M |
| 2025-04-21 |
6.23 |
6.28 |
6.22 |
6.25 |
12.5M |
| 2025-04-18 |
6.20 |
6.24 |
6.16 |
6.24 |
11.2M |
| 2025-04-17 |
6.24 |
6.25 |
6.21 |
6.21 |
12.2M |
| 2025-04-16 |
6.22 |
6.29 |
6.18 |
6.25 |
17.6M |
| 2025-04-15 |
6.27 |
6.28 |
6.21 |
6.26 |
12.5M |
| 2025-04-14 |
6.18 |
6.29 |
6.16 |
6.27 |
21.3M |
| 2025-04-11 |
6.18 |
6.21 |
6.12 |
6.16 |
17.8M |
| 2025-04-10 |
6.12 |
6.30 |
6.08 |
6.22 |
33.4M |
| 2025-04-09 |
6.17 |
6.17 |
5.91 |
6.07 |
41.9M |
| 2025-04-08 |
6.06 |
6.29 |
6.06 |
6.20 |
28.5M |
| 2025-04-07 |
6.33 |
6.36 |
5.88 |
6.03 |
38.6M |
| 2025-04-03 |
6.42 |
6.54 |
6.42 |
6.51 |
14.0M |
| 2025-04-02 |
6.48 |
6.52 |
6.46 |
6.47 |
14.9M |
| 2025-04-01 |
6.38 |
6.52 |
6.33 |
6.51 |
18.0M |
| 2025-03-31 |
6.30 |
6.45 |
6.29 |
6.37 |
20.9M |
| 2025-03-28 |
6.37 |
6.38 |
6.28 |
6.34 |
16.4M |
| 2025-03-27 |
6.48 |
6.51 |
6.34 |
6.38 |
20.3M |
| 2025-03-26 |
6.57 |
6.57 |
6.46 |
6.46 |
21.0M |
| 2025-03-25 |
6.44 |
6.57 |
6.44 |
6.57 |
27.5M |
| 2025-03-24 |
6.39 |
6.50 |
6.38 |
6.47 |
27.9M |
| 2025-03-21 |
6.33 |
6.42 |
6.32 |
6.38 |
21.9M |
| 2025-03-20 |
6.28 |
6.34 |
6.27 |
6.33 |
14.2M |
| 2025-03-19 |
6.24 |
6.31 |
6.23 |
6.29 |
13.5M |
| 2025-03-18 |
6.26 |
6.28 |
6.21 |
6.25 |
12.7M |
| 2025-03-17 |
6.26 |
6.31 |
6.26 |
6.27 |
13.5M |
| 2025-03-14 |
6.22 |
6.26 |
6.20 |
6.26 |
15.9M |
| 2025-03-13 |
6.13 |
6.22 |
6.11 |
6.22 |
22.7M |
| 2025-03-12 |
6.11 |
6.15 |
6.09 |
6.13 |
14.9M |
| 2025-03-11 |
6.05 |
6.11 |
6.01 |
6.11 |
12.3M |
| 2025-03-10 |
6.08 |
6.10 |
6.04 |
6.07 |
12.4M |
| 2025-03-07 |
6.08 |
6.13 |
6.06 |
6.08 |
12.1M |
| 2025-03-06 |
6.07 |
6.10 |
6.02 |
6.09 |
12.7M |
| 2025-03-05 |
6.07 |
6.09 |
6.01 |
6.05 |
9.6M |
| 2025-03-04 |
6.08 |
6.10 |
6.02 |
6.08 |
10.2M |
| 2025-03-03 |
6.09 |
6.12 |
6.05 |
6.06 |
15.8M |
| 2025-02-28 |
6.09 |
6.12 |
6.06 |
6.09 |
13.7M |
| 2025-02-27 |
6.10 |
6.14 |
6.05 |
6.09 |
10.7M |
| 2025-02-26 |
6.06 |
6.12 |
6.05 |
6.12 |
11.3M |
| 2025-02-25 |
6.09 |
6.11 |
6.04 |
6.04 |
12.2M |
| 2025-02-24 |
6.09 |
6.18 |
6.08 |
6.11 |
14.6M |
| 2025-02-21 |
6.12 |
6.14 |
6.08 |
6.09 |
13.0M |
| 2025-02-20 |
6.15 |
6.15 |
6.08 |
6.11 |
12.5M |
| 2025-02-19 |
6.15 |
6.18 |
6.12 |
6.14 |
12.2M |
| 2025-02-18 |
6.20 |
6.25 |
6.14 |
6.16 |
13.7M |
| 2025-02-17 |
6.18 |
6.20 |
6.14 |
6.20 |
12.9M |
| 2025-02-14 |
6.19 |
6.21 |
6.14 |
6.18 |
10.7M |
| 2025-02-13 |
6.21 |
6.24 |
6.19 |
6.19 |
10.3M |
| 2025-02-12 |
6.19 |
6.22 |
6.17 |
6.22 |
10.1M |
| 2025-02-11 |
6.22 |
6.23 |
6.15 |
6.20 |
11.3M |
| 2025-02-10 |
6.23 |
6.27 |
6.20 |
6.20 |
13.0M |
| 2025-02-07 |
6.20 |
6.26 |
6.15 |
6.23 |
14.6M |
| 2025-02-06 |
6.17 |
6.21 |
6.15 |
6.20 |
11.4M |
| 2025-02-05 |
6.26 |
6.28 |
6.14 |
6.18 |
14.8M |
| 2025-01-27 |
6.15 |
6.27 |
6.15 |
6.23 |
16.2M |
| 2025-01-24 |
6.12 |
6.16 |
6.08 |
6.16 |
12.2M |
| 2025-01-23 |
6.11 |
6.20 |
6.10 |
6.11 |
12.2M |
| 2025-01-22 |
6.07 |
6.10 |
6.02 |
6.07 |
8.5M |
| 2025-01-21 |
6.15 |
6.16 |
6.06 |
6.08 |
8.3M |
| 2025-01-20 |
6.16 |
6.19 |
6.11 |
6.11 |
9.9M |
| 2025-01-17 |
6.13 |
6.16 |
6.07 |
6.14 |
9.8M |
| 2025-01-16 |
6.10 |
6.19 |
6.09 |
6.14 |
13.5M |
| 2025-01-15 |
6.07 |
6.14 |
6.05 |
6.08 |
13.1M |
| 2025-01-14 |
5.96 |
6.09 |
5.96 |
6.08 |
17.0M |
| 2025-01-13 |
5.95 |
5.99 |
5.90 |
5.98 |
11.8M |
| 2025-01-10 |
6.01 |
6.04 |
5.96 |
5.97 |
13.4M |
| 2025-01-09 |
6.10 |
6.10 |
5.93 |
6.01 |
32.6M |
| 2025-01-08 |
6.11 |
6.16 |
6.01 |
6.12 |
16.6M |
| 2025-01-07 |
6.23 |
6.25 |
6.07 |
6.13 |
19.5M |
| 2025-01-06 |
6.19 |
6.23 |
6.11 |
6.20 |
17.7M |
| 2025-01-03 |
6.16 |
6.30 |
6.14 |
6.19 |
26.2M |
| 2025-01-02 |
6.42 |
6.45 |
6.10 |
6.14 |
29.8M |