| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.37 |
6.37 |
6.33 |
6.33 |
1,415.5K |
| 09:35 |
6.34 |
6.37 |
6.33 |
6.37 |
1,746.0K |
| 09:40 |
6.37 |
6.38 |
6.35 |
6.38 |
680.6K |
| 09:45 |
6.37 |
6.39 |
6.36 |
6.37 |
654.6K |
| 09:50 |
6.37 |
6.38 |
6.36 |
6.36 |
697.6K |
| 09:55 |
6.36 |
6.37 |
6.35 |
6.35 |
399.8K |
| 10:00 |
6.36 |
6.38 |
6.35 |
6.38 |
374.4K |
| 10:05 |
6.37 |
6.39 |
6.37 |
6.38 |
775.5K |
| 10:10 |
6.39 |
6.40 |
6.38 |
6.40 |
655.8K |
| 10:15 |
6.40 |
6.41 |
6.40 |
6.40 |
685.0K |
| 10:20 |
6.40 |
6.42 |
6.40 |
6.41 |
947.2K |
| 10:25 |
6.40 |
6.41 |
6.40 |
6.40 |
154.4K |
| 10:30 |
6.41 |
6.41 |
6.40 |
6.40 |
364.5K |
| 10:35 |
6.41 |
6.42 |
6.40 |
6.40 |
346.6K |
| 10:40 |
6.40 |
6.42 |
6.40 |
6.41 |
202.0K |
| 10:45 |
6.40 |
6.41 |
6.40 |
6.40 |
146.4K |
| 10:50 |
6.40 |
6.41 |
6.40 |
6.40 |
468.5K |
| 10:55 |
6.40 |
6.41 |
6.40 |
6.40 |
200.8K |
| 11:00 |
6.40 |
6.42 |
6.40 |
6.42 |
233.1K |
| 11:05 |
6.41 |
6.42 |
6.41 |
6.42 |
87.8K |
| 11:10 |
6.41 |
6.42 |
6.40 |
6.41 |
333.6K |
| 11:15 |
6.41 |
6.41 |
6.40 |
6.40 |
81.3K |
| 11:20 |
6.41 |
6.41 |
6.40 |
6.41 |
106.5K |
| 11:25 |
6.40 |
6.41 |
6.40 |
6.41 |
90.4K |
| 13:00 |
6.41 |
6.41 |
6.39 |
6.39 |
783.7K |
| 13:05 |
6.38 |
6.39 |
6.38 |
6.39 |
73.0K |
| 13:10 |
6.39 |
6.40 |
6.38 |
6.40 |
220.7K |
| 13:15 |
6.40 |
6.40 |
6.38 |
6.39 |
170.5K |
| 13:20 |
6.39 |
6.39 |
6.37 |
6.38 |
459.9K |
| 13:25 |
6.38 |
6.38 |
6.37 |
6.38 |
188.0K |
| 13:30 |
6.37 |
6.38 |
6.37 |
6.38 |
458.4K |
| 13:35 |
6.38 |
6.39 |
6.37 |
6.37 |
283.5K |
| 13:40 |
6.38 |
6.38 |
6.37 |
6.38 |
154.5K |
| 13:45 |
6.37 |
6.39 |
6.37 |
6.39 |
155.1K |
| 13:50 |
6.38 |
6.38 |
6.36 |
6.36 |
550.5K |
| 13:55 |
6.37 |
6.37 |
6.35 |
6.36 |
421.8K |
| 14:00 |
6.36 |
6.36 |
6.35 |
6.36 |
209.0K |
| 14:05 |
6.36 |
6.37 |
6.36 |
6.36 |
145.4K |
| 14:10 |
6.36 |
6.37 |
6.35 |
6.35 |
386.6K |
| 14:15 |
6.36 |
6.36 |
6.35 |
6.35 |
276.1K |
| 14:20 |
6.35 |
6.36 |
6.35 |
6.36 |
239.0K |
| 14:25 |
6.36 |
6.36 |
6.33 |
6.34 |
796.2K |
| 14:30 |
6.35 |
6.36 |
6.34 |
6.35 |
433.4K |
| 14:35 |
6.34 |
6.34 |
6.33 |
6.34 |
484.2K |
| 14:40 |
6.33 |
6.35 |
6.33 |
6.35 |
423.6K |
| 14:45 |
6.34 |
6.35 |
6.33 |
6.33 |
673.8K |
| 14:50 |
6.33 |
6.35 |
6.33 |
6.34 |
822.0K |
| 14:55 |
6.34 |
6.35 |
6.33 |
6.33 |
486.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.35 |
6.36 |
6.29 |
6.30 |
17.6M |
| 2025-09-29 |
6.32 |
6.36 |
6.23 |
6.35 |
26.4M |
| 2025-09-26 |
6.38 |
6.42 |
6.31 |
6.34 |
21.4M |
| 2025-09-25 |
6.43 |
6.43 |
6.33 |
6.37 |
20.6M |
| 2025-09-24 |
6.35 |
6.43 |
6.33 |
6.42 |
19.0M |
| 2025-09-23 |
6.50 |
6.50 |
6.31 |
6.38 |
28.6M |
| 2025-09-22 |
6.48 |
6.55 |
6.36 |
6.52 |
29.7M |
| 2025-09-19 |
6.50 |
6.53 |
6.43 |
6.48 |
27.1M |
| 2025-09-18 |
6.71 |
6.74 |
6.45 |
6.50 |
47.0M |
| 2025-09-17 |
6.73 |
6.79 |
6.63 |
6.76 |
39.0M |
| 2025-09-16 |
6.96 |
6.96 |
6.71 |
6.77 |
53.0M |
| 2025-09-15 |
6.81 |
7.05 |
6.76 |
7.03 |
71.0M |
| 2025-09-12 |
6.73 |
6.92 |
6.73 |
6.81 |
63.8M |
| 2025-09-11 |
6.55 |
6.80 |
6.55 |
6.78 |
83.9M |
| 2025-09-10 |
6.51 |
6.66 |
6.44 |
6.59 |
40.3M |
| 2025-09-09 |
6.55 |
6.61 |
6.50 |
6.54 |
47.4M |
| 2025-09-08 |
6.30 |
6.61 |
6.30 |
6.54 |
76.5M |
| 2025-09-05 |
6.26 |
6.28 |
6.17 |
6.28 |
21.3M |
| 2025-09-04 |
6.19 |
6.30 |
6.18 |
6.24 |
24.9M |
| 2025-09-03 |
6.33 |
6.37 |
6.18 |
6.19 |
30.4M |
| 2025-09-02 |
6.38 |
6.41 |
6.30 |
6.34 |
24.7M |
| 2025-09-01 |
6.38 |
6.43 |
6.32 |
6.39 |
27.6M |
| 2025-08-29 |
6.39 |
6.47 |
6.36 |
6.37 |
29.8M |
| 2025-08-28 |
6.44 |
6.52 |
6.28 |
6.39 |
42.3M |
| 2025-08-27 |
6.57 |
6.67 |
6.44 |
6.46 |
47.8M |
| 2025-08-26 |
6.48 |
6.65 |
6.46 |
6.58 |
59.7M |
| 2025-08-25 |
6.45 |
6.50 |
6.42 |
6.50 |
39.8M |
| 2025-08-22 |
6.53 |
6.54 |
6.38 |
6.47 |
38.8M |
| 2025-08-21 |
6.46 |
6.54 |
6.43 |
6.47 |
43.4M |
| 2025-08-20 |
6.37 |
6.43 |
6.35 |
6.43 |
24.2M |
| 2025-08-19 |
6.40 |
6.43 |
6.35 |
6.39 |
22.0M |
| 2025-08-18 |
6.35 |
6.41 |
6.33 |
6.38 |
27.5M |
| 2025-08-15 |
6.29 |
6.34 |
6.28 |
6.33 |
23.1M |
| 2025-08-14 |
6.41 |
6.44 |
6.28 |
6.30 |
28.8M |
| 2025-08-13 |
6.43 |
6.48 |
6.35 |
6.42 |
25.2M |
| 2025-08-12 |
6.47 |
6.55 |
6.41 |
6.43 |
28.0M |
| 2025-08-11 |
6.49 |
6.52 |
6.42 |
6.47 |
38.1M |
| 2025-08-08 |
6.29 |
6.56 |
6.27 |
6.55 |
51.5M |
| 2025-08-07 |
6.23 |
6.31 |
6.20 |
6.31 |
28.7M |
| 2025-08-06 |
6.26 |
6.26 |
6.19 |
6.24 |
27.3M |
| 2025-08-05 |
6.27 |
6.28 |
6.24 |
6.26 |
19.6M |
| 2025-08-04 |
6.22 |
6.27 |
6.17 |
6.26 |
17.7M |
| 2025-08-01 |
6.24 |
6.28 |
6.22 |
6.24 |
15.6M |
| 2025-07-31 |
6.37 |
6.37 |
6.20 |
6.22 |
28.6M |
| 2025-07-30 |
6.35 |
6.42 |
6.32 |
6.37 |
26.3M |
| 2025-07-29 |
6.44 |
6.47 |
6.31 |
6.37 |
27.6M |
| 2025-07-28 |
6.49 |
6.54 |
6.45 |
6.46 |
20.1M |
| 2025-07-25 |
6.56 |
6.65 |
6.49 |
6.51 |
29.7M |
| 2025-07-24 |
6.45 |
6.52 |
6.41 |
6.50 |
32.6M |
| 2025-07-23 |
6.65 |
6.70 |
6.46 |
6.49 |
49.5M |
| 2025-07-22 |
6.45 |
6.58 |
6.43 |
6.56 |
48.2M |
| 2025-07-21 |
6.25 |
6.52 |
6.25 |
6.51 |
65.2M |
| 2025-07-18 |
6.19 |
6.26 |
6.18 |
6.25 |
23.9M |
| 2025-07-17 |
6.16 |
6.21 |
6.14 |
6.18 |
20.7M |
| 2025-07-16 |
6.17 |
6.20 |
6.14 |
6.17 |
16.8M |
| 2025-07-15 |
6.27 |
6.28 |
6.13 |
6.17 |
27.6M |
| 2025-07-14 |
6.25 |
6.30 |
6.24 |
6.26 |
20.6M |
| 2025-07-11 |
6.28 |
6.36 |
6.26 |
6.29 |
34.2M |
| 2025-07-10 |
6.30 |
6.34 |
6.23 |
6.28 |
39.3M |
| 2025-07-09 |
6.18 |
6.33 |
6.18 |
6.22 |
42.7M |
| 2025-07-08 |
6.17 |
6.18 |
6.12 |
6.18 |
21.3M |
| 2025-07-07 |
6.15 |
6.19 |
6.11 |
6.17 |
16.4M |
| 2025-07-04 |
6.20 |
6.24 |
6.15 |
6.16 |
25.2M |
| 2025-07-03 |
6.20 |
6.23 |
6.14 |
6.20 |
33.6M |
| 2025-07-02 |
6.04 |
6.23 |
6.03 |
6.18 |
45.2M |
| 2025-07-01 |
6.02 |
6.05 |
6.02 |
6.04 |
11.0M |
| 2025-06-30 |
6.03 |
6.05 |
6.02 |
6.05 |
14.0M |
| 2025-06-27 |
6.03 |
6.06 |
6.02 |
6.04 |
11.4M |
| 2025-06-26 |
6.06 |
6.06 |
6.02 |
6.03 |
15.6M |
| 2025-06-25 |
6.03 |
6.08 |
6.01 |
6.07 |
18.4M |
| 2025-06-24 |
6.02 |
6.05 |
5.99 |
6.04 |
15.9M |
| 2025-06-23 |
5.97 |
6.00 |
5.91 |
5.99 |
16.2M |
| 2025-06-20 |
5.99 |
6.03 |
5.96 |
5.98 |
11.3M |
| 2025-06-19 |
6.05 |
6.07 |
5.98 |
5.99 |
17.2M |
| 2025-06-18 |
6.13 |
6.16 |
6.05 |
6.06 |
20.1M |
| 2025-06-17 |
6.12 |
6.19 |
6.10 |
6.15 |
14.9M |
| 2025-06-16 |
6.13 |
6.18 |
6.09 |
6.12 |
19.7M |
| 2025-06-13 |
6.23 |
6.28 |
6.15 |
6.16 |
39.3M |
| 2025-06-12 |
6.25 |
6.30 |
6.20 |
6.26 |
28.1M |
| 2025-06-11 |
6.14 |
6.31 |
6.11 |
6.28 |
55.3M |
| 2025-06-10 |
6.15 |
6.19 |
6.06 |
6.11 |
20.7M |
| 2025-06-09 |
6.08 |
6.17 |
6.07 |
6.15 |
26.3M |
| 2025-06-06 |
6.06 |
6.12 |
6.05 |
6.08 |
13.6M |
| 2025-06-05 |
6.10 |
6.11 |
6.04 |
6.06 |
16.6M |
| 2025-06-04 |
6.08 |
6.13 |
6.03 |
6.12 |
22.4M |
| 2025-06-03 |
6.09 |
6.19 |
6.05 |
6.12 |
26.0M |
| 2025-05-30 |
6.00 |
6.17 |
5.99 |
6.09 |
46.6M |
| 2025-05-29 |
5.95 |
6.01 |
5.95 |
6.01 |
10.4M |
| 2025-05-28 |
6.00 |
6.01 |
5.96 |
5.97 |
8.7M |
| 2025-05-27 |
5.98 |
6.01 |
5.96 |
6.00 |
9.4M |
| 2025-05-26 |
5.95 |
6.01 |
5.94 |
5.98 |
12.4M |
| 2025-05-23 |
6.02 |
6.05 |
5.97 |
5.97 |
14.5M |
| 2025-05-22 |
6.10 |
6.10 |
6.02 |
6.03 |
13.5M |
| 2025-05-21 |
6.10 |
6.11 |
6.07 |
6.11 |
12.2M |
| 2025-05-20 |
6.06 |
6.13 |
6.06 |
6.12 |
19.1M |
| 2025-05-19 |
6.00 |
6.07 |
6.00 |
6.06 |
14.0M |
| 2025-05-16 |
6.05 |
6.06 |
5.98 |
6.01 |
17.1M |
| 2025-05-15 |
6.06 |
6.09 |
6.03 |
6.04 |
14.1M |
| 2025-05-14 |
6.03 |
6.08 |
6.02 |
6.07 |
14.0M |
| 2025-05-13 |
6.09 |
6.11 |
6.02 |
6.05 |
15.5M |
| 2025-05-12 |
6.07 |
6.10 |
6.02 |
6.09 |
17.9M |
| 2025-05-09 |
6.14 |
6.15 |
6.06 |
6.06 |
20.0M |
| 2025-05-08 |
6.13 |
6.15 |
6.09 |
6.15 |
20.1M |
| 2025-05-07 |
6.14 |
6.17 |
6.10 |
6.16 |
27.7M |
| 2025-05-06 |
6.08 |
6.12 |
6.05 |
6.12 |
21.3M |
| 2025-04-30 |
6.04 |
6.09 |
6.04 |
6.05 |
16.3M |
| 2025-04-29 |
6.03 |
6.08 |
6.00 |
6.05 |
16.0M |
| 2025-04-28 |
6.12 |
6.12 |
5.99 |
6.00 |
22.6M |
| 2025-04-25 |
6.09 |
6.15 |
6.06 |
6.09 |
22.4M |
| 2025-04-24 |
6.15 |
6.22 |
6.07 |
6.09 |
31.2M |
| 2025-04-23 |
6.24 |
6.26 |
6.15 |
6.16 |
31.8M |
| 2025-04-22 |
6.23 |
6.31 |
6.12 |
6.29 |
51.5M |
| 2025-04-21 |
6.26 |
6.26 |
6.14 |
6.25 |
29.6M |
| 2025-04-18 |
6.38 |
6.38 |
6.24 |
6.27 |
28.3M |
| 2025-04-17 |
6.34 |
6.43 |
6.27 |
6.37 |
29.7M |
| 2025-04-16 |
6.40 |
6.42 |
6.20 |
6.37 |
42.4M |
| 2025-04-15 |
6.43 |
6.50 |
6.35 |
6.42 |
39.1M |
| 2025-04-14 |
6.32 |
6.50 |
6.32 |
6.48 |
58.9M |
| 2025-04-11 |
6.61 |
6.63 |
6.37 |
6.39 |
78.3M |
| 2025-04-10 |
6.40 |
6.79 |
6.39 |
6.69 |
125.1M |
| 2025-04-09 |
6.59 |
6.87 |
6.30 |
6.67 |
151.1M |
| 2025-04-08 |
5.93 |
6.53 |
5.93 |
6.53 |
125.2M |
| 2025-04-07 |
5.95 |
6.27 |
5.85 |
5.94 |
84.5M |
| 2025-04-03 |
5.91 |
6.08 |
5.90 |
6.04 |
22.2M |
| 2025-04-02 |
5.95 |
6.00 |
5.91 |
5.93 |
13.4M |
| 2025-04-01 |
5.90 |
6.02 |
5.90 |
5.96 |
18.4M |
| 2025-03-31 |
6.15 |
6.15 |
5.90 |
5.91 |
32.2M |
| 2025-03-28 |
6.25 |
6.25 |
6.13 |
6.16 |
17.5M |
| 2025-03-27 |
6.31 |
6.36 |
6.25 |
6.26 |
21.2M |
| 2025-03-26 |
6.25 |
6.39 |
6.22 |
6.35 |
41.7M |
| 2025-03-25 |
6.14 |
6.30 |
6.09 |
6.27 |
25.9M |
| 2025-03-24 |
6.18 |
6.18 |
6.07 |
6.15 |
17.3M |
| 2025-03-21 |
6.19 |
6.25 |
6.11 |
6.16 |
20.2M |
| 2025-03-20 |
6.26 |
6.31 |
6.22 |
6.22 |
14.9M |
| 2025-03-19 |
6.25 |
6.28 |
6.21 |
6.24 |
14.4M |
| 2025-03-18 |
6.30 |
6.33 |
6.22 |
6.26 |
19.5M |
| 2025-03-17 |
6.35 |
6.40 |
6.32 |
6.32 |
31.4M |
| 2025-03-14 |
6.29 |
6.32 |
6.25 |
6.32 |
29.6M |
| 2025-03-13 |
6.26 |
6.35 |
6.23 |
6.28 |
29.8M |
| 2025-03-12 |
6.38 |
6.39 |
6.25 |
6.25 |
40.8M |
| 2025-03-11 |
6.08 |
6.44 |
6.06 |
6.40 |
72.6M |
| 2025-03-10 |
6.13 |
6.22 |
6.10 |
6.14 |
35.8M |
| 2025-03-07 |
6.01 |
6.08 |
6.00 |
6.04 |
18.6M |
| 2025-03-06 |
6.03 |
6.04 |
5.99 |
6.03 |
15.3M |
| 2025-03-05 |
6.10 |
6.13 |
6.00 |
6.03 |
11.7M |
| 2025-03-04 |
5.97 |
6.09 |
5.92 |
6.06 |
19.7M |
| 2025-03-03 |
5.95 |
6.05 |
5.95 |
5.99 |
12.7M |
| 2025-02-28 |
6.05 |
6.09 |
5.96 |
5.98 |
16.3M |
| 2025-02-27 |
6.09 |
6.10 |
6.02 |
6.06 |
15.6M |
| 2025-02-26 |
6.08 |
6.11 |
6.04 |
6.09 |
16.2M |
| 2025-02-25 |
6.04 |
6.15 |
6.01 |
6.08 |
19.2M |
| 2025-02-24 |
6.15 |
6.21 |
6.07 |
6.10 |
27.7M |
| 2025-02-21 |
6.04 |
6.10 |
6.02 |
6.04 |
18.8M |
| 2025-02-20 |
6.11 |
6.13 |
6.03 |
6.05 |
20.2M |
| 2025-02-19 |
5.91 |
6.24 |
5.89 |
6.14 |
39.3M |
| 2025-02-18 |
6.08 |
6.09 |
5.90 |
5.91 |
24.3M |
| 2025-02-17 |
6.02 |
6.10 |
5.96 |
6.08 |
24.4M |
| 2025-02-14 |
6.14 |
6.15 |
6.02 |
6.05 |
38.4M |
| 2025-02-13 |
5.86 |
6.25 |
5.85 |
6.21 |
71.2M |
| 2025-02-12 |
5.87 |
5.89 |
5.80 |
5.87 |
18.7M |
| 2025-02-11 |
5.93 |
5.97 |
5.87 |
5.88 |
19.5M |
| 2025-02-10 |
5.93 |
5.96 |
5.90 |
5.96 |
19.4M |
| 2025-02-07 |
5.88 |
5.98 |
5.86 |
5.93 |
27.4M |
| 2025-02-06 |
5.89 |
5.90 |
5.77 |
5.90 |
17.4M |
| 2025-02-05 |
5.93 |
5.94 |
5.85 |
5.88 |
12.2M |
| 2025-01-27 |
5.86 |
5.96 |
5.86 |
5.88 |
17.6M |
| 2025-01-24 |
5.74 |
5.86 |
5.70 |
5.85 |
18.4M |
| 2025-01-23 |
5.73 |
5.87 |
5.73 |
5.76 |
19.9M |
| 2025-01-22 |
5.78 |
5.80 |
5.69 |
5.70 |
10.7M |
| 2025-01-21 |
5.87 |
5.91 |
5.76 |
5.80 |
11.4M |
| 2025-01-20 |
5.84 |
5.87 |
5.78 |
5.83 |
12.8M |
| 2025-01-17 |
5.75 |
5.82 |
5.72 |
5.80 |
12.4M |
| 2025-01-16 |
5.76 |
5.84 |
5.74 |
5.77 |
14.0M |
| 2025-01-15 |
5.79 |
5.80 |
5.74 |
5.76 |
11.9M |
| 2025-01-14 |
5.63 |
5.81 |
5.63 |
5.80 |
18.7M |
| 2025-01-13 |
5.60 |
5.66 |
5.56 |
5.65 |
12.1M |
| 2025-01-10 |
5.81 |
5.82 |
5.65 |
5.65 |
14.9M |
| 2025-01-09 |
5.83 |
5.92 |
5.81 |
5.84 |
13.3M |
| 2025-01-08 |
5.86 |
5.89 |
5.70 |
5.81 |
18.1M |
| 2025-01-07 |
5.86 |
5.92 |
5.82 |
5.92 |
15.3M |
| 2025-01-06 |
5.88 |
5.94 |
5.76 |
5.87 |
17.4M |
| 2025-01-03 |
6.07 |
6.12 |
5.85 |
5.87 |
29.1M |
| 2025-01-02 |
6.23 |
6.31 |
6.06 |
6.09 |
29.7M |