| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.35 |
6.46 |
6.34 |
6.45 |
1,759.4K |
| 09:35 |
6.45 |
6.46 |
6.43 |
6.46 |
1,100.9K |
| 09:40 |
6.46 |
6.48 |
6.46 |
6.47 |
921.0K |
| 09:45 |
6.47 |
6.51 |
6.47 |
6.49 |
1,409.0K |
| 09:50 |
6.49 |
6.50 |
6.47 |
6.49 |
567.8K |
| 09:55 |
6.50 |
6.50 |
6.48 |
6.48 |
439.8K |
| 10:00 |
6.48 |
6.50 |
6.47 |
6.49 |
716.0K |
| 10:05 |
6.49 |
6.50 |
6.47 |
6.47 |
181.0K |
| 10:10 |
6.47 |
6.47 |
6.45 |
6.46 |
391.2K |
| 10:15 |
6.47 |
6.48 |
6.46 |
6.47 |
83.5K |
| 10:20 |
6.47 |
6.47 |
6.45 |
6.45 |
264.1K |
| 10:25 |
6.45 |
6.47 |
6.45 |
6.47 |
140.3K |
| 10:30 |
6.46 |
6.47 |
6.46 |
6.46 |
239.6K |
| 10:35 |
6.46 |
6.48 |
6.46 |
6.47 |
158.5K |
| 10:40 |
6.47 |
6.47 |
6.46 |
6.46 |
89.9K |
| 10:45 |
6.46 |
6.48 |
6.46 |
6.47 |
197.8K |
| 10:50 |
6.48 |
6.49 |
6.48 |
6.48 |
305.8K |
| 10:55 |
6.49 |
6.49 |
6.48 |
6.49 |
103.5K |
| 11:00 |
6.49 |
6.50 |
6.48 |
6.48 |
237.0K |
| 11:05 |
6.48 |
6.48 |
6.47 |
6.48 |
190.8K |
| 11:10 |
6.47 |
6.50 |
6.47 |
6.49 |
194.9K |
| 11:15 |
6.50 |
6.51 |
6.49 |
6.51 |
390.8K |
| 11:20 |
6.51 |
6.52 |
6.50 |
6.50 |
441.8K |
| 11:25 |
6.50 |
6.52 |
6.50 |
6.52 |
195.2K |
| 13:00 |
6.52 |
6.52 |
6.50 |
6.51 |
521.0K |
| 13:05 |
6.51 |
6.52 |
6.50 |
6.51 |
168.2K |
| 13:10 |
6.50 |
6.50 |
6.49 |
6.50 |
68.5K |
| 13:15 |
6.50 |
6.50 |
6.49 |
6.50 |
243.9K |
| 13:20 |
6.50 |
6.50 |
6.48 |
6.49 |
428.5K |
| 13:25 |
6.49 |
6.49 |
6.47 |
6.48 |
228.6K |
| 13:30 |
6.47 |
6.49 |
6.47 |
6.48 |
246.9K |
| 13:35 |
6.48 |
6.48 |
6.46 |
6.47 |
293.4K |
| 13:40 |
6.47 |
6.49 |
6.47 |
6.48 |
98.5K |
| 13:45 |
6.48 |
6.50 |
6.48 |
6.50 |
581.5K |
| 13:50 |
6.50 |
6.50 |
6.49 |
6.49 |
190.8K |
| 13:55 |
6.49 |
6.50 |
6.48 |
6.48 |
373.6K |
| 14:00 |
6.49 |
6.49 |
6.48 |
6.49 |
270.5K |
| 14:05 |
6.49 |
6.49 |
6.48 |
6.49 |
242.8K |
| 14:10 |
6.48 |
6.49 |
6.47 |
6.49 |
74.6K |
| 14:15 |
6.49 |
6.50 |
6.49 |
6.49 |
159.8K |
| 14:20 |
6.50 |
6.51 |
6.49 |
6.50 |
534.8K |
| 14:25 |
6.51 |
6.51 |
6.49 |
6.50 |
320.2K |
| 14:30 |
6.50 |
6.51 |
6.49 |
6.49 |
257.7K |
| 14:35 |
6.50 |
6.51 |
6.50 |
6.51 |
322.6K |
| 14:40 |
6.51 |
6.52 |
6.51 |
6.51 |
649.6K |
| 14:45 |
6.51 |
6.52 |
6.51 |
6.52 |
564.8K |
| 14:50 |
6.53 |
6.53 |
6.51 |
6.51 |
448.4K |
| 14:55 |
6.51 |
6.53 |
6.51 |
6.51 |
114.5K |
| 15:40 |
6.52 |
6.52 |
6.52 |
6.52 |
153.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.54 |
6.66 |
6.48 |
6.65 |
20.0M |
| 2025-09-26 |
6.50 |
6.64 |
6.42 |
6.54 |
17.3M |
| 2025-09-25 |
6.58 |
6.65 |
6.48 |
6.49 |
14.7M |
| 2025-09-24 |
6.34 |
6.53 |
6.34 |
6.52 |
18.3M |
| 2025-09-23 |
6.54 |
6.54 |
6.26 |
6.38 |
21.1M |
| 2025-09-22 |
6.59 |
6.60 |
6.50 |
6.54 |
13.7M |
| 2025-09-19 |
6.63 |
6.65 |
6.52 |
6.61 |
16.4M |
| 2025-09-18 |
6.70 |
6.78 |
6.57 |
6.63 |
30.3M |
| 2025-09-17 |
6.76 |
6.76 |
6.64 |
6.70 |
20.5M |
| 2025-09-16 |
6.63 |
6.79 |
6.59 |
6.77 |
29.9M |
| 2025-09-15 |
6.60 |
6.71 |
6.56 |
6.63 |
16.1M |
| 2025-09-12 |
6.52 |
6.78 |
6.50 |
6.63 |
40.3M |
| 2025-09-11 |
6.48 |
6.51 |
6.40 |
6.48 |
15.9M |
| 2025-09-10 |
6.40 |
6.50 |
6.36 |
6.46 |
17.5M |
| 2025-09-09 |
6.39 |
6.40 |
6.33 |
6.37 |
12.2M |
| 2025-09-08 |
6.36 |
6.50 |
6.36 |
6.40 |
14.3M |
| 2025-09-05 |
6.28 |
6.47 |
6.14 |
6.42 |
23.7M |
| 2025-09-04 |
6.23 |
6.33 |
6.19 |
6.26 |
18.2M |
| 2025-09-03 |
6.33 |
6.37 |
6.21 |
6.22 |
14.5M |
| 2025-09-02 |
6.41 |
6.42 |
6.27 |
6.33 |
19.9M |
| 2025-09-01 |
6.41 |
6.50 |
6.37 |
6.42 |
14.6M |
| 2025-08-29 |
6.43 |
6.54 |
6.41 |
6.41 |
16.0M |
| 2025-08-28 |
6.51 |
6.56 |
6.29 |
6.45 |
26.3M |
| 2025-08-27 |
6.67 |
6.70 |
6.51 |
6.51 |
30.1M |
| 2025-08-26 |
6.63 |
6.77 |
6.55 |
6.68 |
37.0M |
| 2025-08-25 |
6.67 |
6.71 |
6.64 |
6.67 |
26.9M |
| 2025-08-22 |
6.74 |
6.74 |
6.62 |
6.67 |
22.3M |
| 2025-08-21 |
6.68 |
6.82 |
6.68 |
6.72 |
28.3M |
| 2025-08-20 |
6.71 |
6.71 |
6.63 |
6.70 |
19.2M |
| 2025-08-19 |
6.68 |
6.78 |
6.63 |
6.73 |
25.9M |
| 2025-08-18 |
6.57 |
6.73 |
6.54 |
6.68 |
25.1M |
| 2025-08-15 |
6.50 |
6.58 |
6.49 |
6.57 |
14.7M |
| 2025-08-14 |
6.65 |
6.66 |
6.50 |
6.51 |
26.2M |
| 2025-08-13 |
6.72 |
6.73 |
6.65 |
6.66 |
18.5M |
| 2025-08-12 |
6.73 |
6.75 |
6.67 |
6.69 |
16.0M |
| 2025-08-11 |
6.74 |
6.75 |
6.68 |
6.74 |
19.6M |
| 2025-08-08 |
6.67 |
6.72 |
6.64 |
6.72 |
19.2M |
| 2025-08-07 |
6.68 |
6.73 |
6.66 |
6.68 |
18.2M |
| 2025-08-06 |
6.71 |
6.72 |
6.64 |
6.68 |
17.6M |
| 2025-08-05 |
6.69 |
6.73 |
6.65 |
6.73 |
17.6M |
| 2025-08-04 |
6.62 |
6.70 |
6.58 |
6.69 |
19.4M |
| 2025-08-01 |
6.70 |
6.73 |
6.61 |
6.63 |
22.7M |
| 2025-07-31 |
6.87 |
6.88 |
6.69 |
6.69 |
34.2M |
| 2025-07-30 |
6.88 |
6.97 |
6.76 |
6.84 |
40.5M |
| 2025-07-29 |
6.96 |
7.04 |
6.83 |
6.90 |
44.2M |
| 2025-07-28 |
7.10 |
7.21 |
6.94 |
6.96 |
60.8M |
| 2025-07-25 |
7.64 |
7.75 |
7.12 |
7.18 |
135.7M |
| 2025-07-24 |
6.80 |
7.47 |
6.73 |
7.47 |
95.8M |
| 2025-07-23 |
7.39 |
7.56 |
6.77 |
6.79 |
138.2M |
| 2025-07-22 |
7.33 |
7.48 |
7.01 |
7.38 |
99.3M |
| 2025-07-21 |
7.20 |
7.65 |
7.17 |
7.28 |
110.2M |
| 2025-07-18 |
7.23 |
7.30 |
7.09 |
7.29 |
38.5M |
| 2025-07-17 |
6.91 |
7.28 |
6.89 |
7.23 |
57.5M |
| 2025-07-16 |
6.72 |
7.07 |
6.72 |
6.94 |
45.9M |
| 2025-07-15 |
6.82 |
6.85 |
6.67 |
6.75 |
26.1M |
| 2025-07-14 |
6.89 |
7.20 |
6.84 |
6.90 |
28.3M |
| 2025-07-11 |
6.77 |
6.93 |
6.71 |
6.81 |
29.0M |
| 2025-07-10 |
6.78 |
6.84 |
6.75 |
6.78 |
21.4M |
| 2025-07-09 |
6.81 |
6.88 |
6.75 |
6.77 |
26.9M |
| 2025-07-08 |
6.63 |
6.85 |
6.61 |
6.84 |
38.5M |
| 2025-07-07 |
6.62 |
6.71 |
6.50 |
6.67 |
43.6M |
| 2025-07-04 |
6.78 |
7.21 |
6.66 |
6.71 |
67.8M |
| 2025-07-03 |
6.83 |
7.06 |
6.78 |
6.81 |
74.5M |
| 2025-07-02 |
6.78 |
6.84 |
6.65 |
6.72 |
24.1M |
| 2025-07-01 |
6.69 |
6.81 |
6.66 |
6.78 |
25.3M |
| 2025-06-30 |
6.61 |
6.75 |
6.58 |
6.72 |
24.9M |
| 2025-06-27 |
6.66 |
6.70 |
6.54 |
6.60 |
27.0M |
| 2025-06-26 |
6.55 |
6.74 |
6.46 |
6.64 |
34.7M |
| 2025-06-25 |
6.52 |
6.70 |
6.44 |
6.60 |
30.6M |
| 2025-06-24 |
6.41 |
6.63 |
6.39 |
6.52 |
31.9M |
| 2025-06-23 |
6.18 |
6.45 |
6.17 |
6.41 |
37.6M |
| 2025-06-20 |
6.18 |
6.45 |
6.14 |
6.24 |
29.8M |
| 2025-06-19 |
6.28 |
6.39 |
6.15 |
6.19 |
28.6M |
| 2025-06-18 |
6.23 |
6.54 |
6.21 |
6.35 |
43.0M |
| 2025-06-17 |
6.19 |
6.26 |
6.14 |
6.23 |
15.0M |
| 2025-06-16 |
6.15 |
6.24 |
6.14 |
6.22 |
14.9M |
| 2025-06-13 |
6.18 |
6.35 |
6.13 |
6.19 |
28.4M |
| 2025-06-12 |
6.38 |
6.38 |
6.20 |
6.24 |
20.4M |
| 2025-06-11 |
6.25 |
6.46 |
6.23 |
6.38 |
30.5M |
| 2025-06-10 |
6.21 |
6.42 |
6.17 |
6.27 |
42.3M |
| 2025-06-09 |
6.30 |
6.32 |
6.16 |
6.20 |
52.2M |
| 2025-06-06 |
6.11 |
6.60 |
6.08 |
6.32 |
80.3M |
| 2025-06-05 |
6.05 |
6.07 |
5.98 |
6.00 |
14.3M |
| 2025-06-04 |
5.97 |
6.15 |
5.97 |
6.05 |
18.7M |
| 2025-06-03 |
5.96 |
6.07 |
5.91 |
5.98 |
19.0M |
| 2025-05-30 |
5.92 |
6.09 |
5.85 |
6.08 |
29.2M |
| 2025-05-29 |
5.86 |
5.94 |
5.82 |
5.92 |
13.1M |
| 2025-05-28 |
5.86 |
5.90 |
5.83 |
5.85 |
7.8M |
| 2025-05-27 |
5.82 |
5.89 |
5.77 |
5.85 |
11.1M |
| 2025-05-26 |
5.90 |
5.94 |
5.75 |
5.82 |
16.9M |
| 2025-05-23 |
6.00 |
6.01 |
5.87 |
5.89 |
13.4M |
| 2025-05-22 |
6.08 |
6.16 |
5.98 |
6.00 |
16.1M |
| 2025-05-21 |
6.14 |
6.20 |
6.06 |
6.08 |
15.5M |
| 2025-05-20 |
6.16 |
6.21 |
6.11 |
6.14 |
15.7M |
| 2025-05-19 |
6.23 |
6.27 |
6.14 |
6.18 |
15.1M |
| 2025-05-16 |
6.17 |
6.31 |
6.15 |
6.24 |
11.5M |
| 2025-05-15 |
6.17 |
6.30 |
6.10 |
6.18 |
17.0M |
| 2025-05-14 |
6.20 |
6.23 |
6.12 |
6.16 |
16.0M |
| 2025-05-13 |
6.31 |
6.34 |
6.20 |
6.22 |
11.5M |
| 2025-05-12 |
6.25 |
6.31 |
6.23 |
6.27 |
12.0M |
| 2025-05-09 |
6.31 |
6.35 |
6.21 |
6.23 |
12.6M |
| 2025-05-08 |
6.29 |
6.38 |
6.26 |
6.34 |
13.1M |
| 2025-05-07 |
6.37 |
6.41 |
6.26 |
6.30 |
15.7M |
| 2025-05-06 |
6.19 |
6.33 |
6.19 |
6.30 |
16.6M |
| 2025-04-30 |
6.08 |
6.22 |
6.08 |
6.17 |
13.3M |
| 2025-04-29 |
6.07 |
6.20 |
6.06 |
6.11 |
10.1M |
| 2025-04-28 |
6.28 |
6.28 |
6.05 |
6.08 |
16.2M |
| 2025-04-25 |
6.16 |
6.25 |
6.15 |
6.15 |
13.3M |
| 2025-04-24 |
6.24 |
6.28 |
6.13 |
6.15 |
13.4M |
| 2025-04-23 |
6.31 |
6.36 |
6.22 |
6.23 |
15.5M |
| 2025-04-22 |
6.30 |
6.39 |
6.23 |
6.32 |
26.7M |
| 2025-04-21 |
6.14 |
6.24 |
6.11 |
6.24 |
14.5M |
| 2025-04-18 |
6.22 |
6.26 |
6.13 |
6.21 |
17.3M |
| 2025-04-17 |
6.28 |
6.38 |
6.19 |
6.22 |
20.3M |
| 2025-04-16 |
6.35 |
6.44 |
6.18 |
6.29 |
24.5M |
| 2025-04-15 |
6.66 |
6.69 |
6.38 |
6.40 |
46.9M |
| 2025-04-14 |
6.52 |
7.12 |
6.40 |
6.80 |
68.7M |
| 2025-04-11 |
6.22 |
6.59 |
6.17 |
6.48 |
51.3M |
| 2025-04-10 |
6.02 |
6.43 |
6.01 |
6.25 |
54.2M |
| 2025-04-09 |
5.44 |
6.16 |
5.25 |
6.16 |
56.2M |
| 2025-04-08 |
5.45 |
5.62 |
5.36 |
5.60 |
36.3M |
| 2025-04-07 |
5.89 |
5.89 |
5.57 |
5.57 |
30.7M |
| 2025-04-03 |
6.05 |
6.20 |
6.02 |
6.19 |
21.4M |
| 2025-04-02 |
6.13 |
6.26 |
6.09 |
6.11 |
23.5M |
| 2025-04-01 |
6.26 |
6.28 |
6.12 |
6.13 |
22.2M |
| 2025-03-31 |
6.40 |
6.44 |
6.09 |
6.15 |
36.9M |
| 2025-03-28 |
6.54 |
6.61 |
6.48 |
6.48 |
20.0M |
| 2025-03-27 |
6.64 |
6.66 |
6.45 |
6.53 |
28.1M |
| 2025-03-26 |
6.77 |
6.98 |
6.58 |
6.66 |
53.9M |
| 2025-03-25 |
7.41 |
7.47 |
6.80 |
6.80 |
67.3M |
| 2025-03-24 |
7.68 |
7.90 |
7.35 |
7.56 |
72.1M |
| 2025-03-21 |
7.41 |
7.97 |
7.40 |
7.60 |
76.7M |
| 2025-03-20 |
7.42 |
7.60 |
7.30 |
7.48 |
33.9M |
| 2025-03-19 |
7.50 |
7.52 |
7.35 |
7.42 |
28.4M |
| 2025-03-18 |
7.50 |
7.62 |
7.44 |
7.49 |
52.4M |
| 2025-03-17 |
7.29 |
7.78 |
7.26 |
7.60 |
78.7M |
| 2025-03-14 |
7.01 |
7.40 |
7.01 |
7.27 |
64.7M |
| 2025-03-13 |
6.90 |
6.95 |
6.72 |
6.87 |
23.7M |
| 2025-03-12 |
6.99 |
7.05 |
6.90 |
6.92 |
23.3M |
| 2025-03-11 |
6.95 |
7.04 |
6.90 |
6.98 |
20.9M |
| 2025-03-10 |
7.05 |
7.17 |
6.92 |
7.08 |
33.0M |
| 2025-03-07 |
7.18 |
7.18 |
6.95 |
7.00 |
34.5M |
| 2025-03-06 |
7.10 |
7.33 |
7.05 |
7.25 |
41.0M |
| 2025-03-05 |
7.26 |
7.40 |
6.82 |
7.10 |
45.0M |
| 2025-03-04 |
6.93 |
7.03 |
6.90 |
6.99 |
22.1M |
| 2025-03-03 |
7.28 |
7.36 |
6.98 |
7.01 |
36.5M |
| 2025-02-28 |
7.51 |
7.59 |
7.24 |
7.26 |
60.3M |
| 2025-02-27 |
7.10 |
7.78 |
7.07 |
7.65 |
92.3M |
| 2025-02-26 |
6.94 |
7.13 |
6.88 |
7.07 |
36.0M |
| 2025-02-25 |
6.83 |
7.08 |
6.78 |
6.87 |
34.8M |
| 2025-02-24 |
6.98 |
7.24 |
6.85 |
6.97 |
48.5M |
| 2025-02-21 |
6.95 |
7.20 |
6.88 |
6.97 |
58.5M |
| 2025-02-20 |
7.48 |
7.48 |
6.94 |
7.00 |
90.4M |
| 2025-02-19 |
6.93 |
6.93 |
6.93 |
6.93 |
10.7M |
| 2025-02-18 |
6.54 |
6.54 |
6.27 |
6.30 |
23.0M |
| 2025-02-17 |
6.50 |
6.65 |
6.50 |
6.57 |
19.5M |
| 2025-02-14 |
6.55 |
6.60 |
6.45 |
6.49 |
21.9M |
| 2025-02-13 |
6.76 |
6.77 |
6.60 |
6.62 |
21.4M |
| 2025-02-12 |
6.48 |
6.77 |
6.46 |
6.69 |
29.5M |
| 2025-02-11 |
6.57 |
6.77 |
6.49 |
6.55 |
27.1M |
| 2025-02-10 |
6.42 |
6.62 |
6.38 |
6.53 |
23.5M |
| 2025-02-07 |
6.28 |
6.65 |
6.26 |
6.40 |
36.6M |
| 2025-02-06 |
6.24 |
6.29 |
6.09 |
6.28 |
24.3M |
| 2025-02-05 |
6.27 |
6.34 |
6.19 |
6.25 |
17.2M |
| 2025-01-27 |
6.21 |
6.39 |
6.18 |
6.28 |
21.3M |
| 2025-01-24 |
6.04 |
6.26 |
6.03 |
6.21 |
23.8M |
| 2025-01-23 |
6.13 |
6.22 |
6.06 |
6.07 |
17.6M |
| 2025-01-22 |
6.21 |
6.21 |
6.03 |
6.06 |
16.7M |
| 2025-01-21 |
6.20 |
6.28 |
6.14 |
6.20 |
15.2M |
| 2025-01-20 |
6.26 |
6.27 |
6.10 |
6.19 |
18.1M |
| 2025-01-17 |
6.19 |
6.26 |
6.11 |
6.17 |
23.6M |
| 2025-01-16 |
6.13 |
6.47 |
6.05 |
6.30 |
31.3M |
| 2025-01-15 |
6.08 |
6.30 |
6.01 |
6.11 |
24.6M |
| 2025-01-14 |
5.81 |
6.09 |
5.81 |
6.07 |
23.1M |
| 2025-01-13 |
5.70 |
5.85 |
5.59 |
5.78 |
19.1M |
| 2025-01-10 |
6.05 |
6.19 |
5.75 |
5.75 |
25.7M |
| 2025-01-09 |
6.01 |
6.14 |
5.98 |
6.03 |
17.4M |
| 2025-01-08 |
6.17 |
6.17 |
5.79 |
6.07 |
33.5M |
| 2025-01-07 |
6.09 |
6.24 |
6.03 |
6.16 |
21.1M |
| 2025-01-06 |
6.15 |
6.44 |
6.01 |
6.07 |
37.2M |
| 2025-01-03 |
6.74 |
6.83 |
6.29 |
6.32 |
57.7M |
| 2025-01-02 |
7.56 |
7.58 |
6.99 |
6.99 |
61.2M |