6.44
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 6.00 | 6.14 | 6.00 | 6.14 | 10.5K |
| 09:40 | 5.82 | 5.82 | 5.82 | 5.82 | 0.3K |
| 09:50 | 5.96 | 5.96 | 5.96 | 5.96 | 0.2K |
| 09:55 | 5.96 | 5.96 | 5.96 | 5.96 | 0.3K |
| 10:10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.5K |
| 10:15 | 6.10 | 6.10 | 6.10 | 6.10 | 0.5K |
| 11:00 | 6.00 | 6.14 | 6.00 | 6.14 | 0.6K |
| 11:25 | 6.14 | 6.14 | 6.14 | 6.14 | 0.5K |
| 11:45 | 6.18 | 6.20 | 6.10 | 6.20 | 3.7K |
| 12:35 | 6.16 | 6.16 | 6.16 | 6.16 | 2.0K |
| 13:00 | 6.20 | 6.20 | 6.20 | 6.20 | 1.5K |
| 13:15 | 6.18 | 6.18 | 6.18 | 6.18 | 0.1K |
| 13:50 | 6.20 | 6.26 | 6.20 | 6.26 | 11.4K |
| 13:55 | 6.28 | 6.28 | 6.28 | 6.28 | 0.1K |
| 14:15 | 6.28 | 6.28 | 6.28 | 6.28 | 1.0K |
| 14:20 | 6.28 | 6.30 | 6.28 | 6.28 | 6.6K |
| 14:30 | 6.28 | 6.28 | 6.28 | 6.28 | 1.8K |
| 14:35 | 6.30 | 6.30 | 6.30 | 6.30 | 2.1K |
| 14:45 | 6.30 | 6.30 | 6.30 | 6.30 | 0.9K |
| 14:50 | 6.26 | 6.38 | 6.26 | 6.26 | 16.1K |
| 14:55 | 6.26 | 6.26 | 6.26 | 6.26 | 0.2K |
| 15:10 | 6.40 | 6.40 | 6.40 | 6.40 | 0.5K |
| 15:15 | 6.36 | 6.40 | 6.36 | 6.40 | 1.0K |
| 15:55 | 6.38 | 6.38 | 6.38 | 6.38 | 1.0K |
| 16:10 | 6.38 | 6.38 | 6.30 | 6.30 | 2.0K |
| 16:20 | 6.38 | 6.38 | 6.38 | 6.38 | 0.2K |
| 16:25 | 6.38 | 6.38 | 6.38 | 6.38 | 0.8K |
| 16:35 | 6.40 | 6.40 | 6.30 | 6.30 | 0.1K |
| 16:40 | 6.40 | 6.44 | 6.40 | 6.44 | 9.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.00 | 6.44 | 5.82 | 6.44 | 0.1M |
| 2025-09-25 | 6.00 | 6.10 | 5.82 | 6.08 | 0.0M |
| 2025-09-24 | 5.76 | 6.24 | 5.76 | 6.22 | 0.0M |
| 2025-09-23 | 5.74 | 5.96 | 5.54 | 5.74 | 0.0M |
| 2025-09-22 | 5.98 | 6.00 | 5.72 | 5.72 | 0.0M |
| 2025-09-19 | 5.68 | 6.00 | 5.60 | 5.98 | 0.0M |
| 2025-09-18 | 5.00 | 6.32 | 5.00 | 5.66 | 0.1M |
| 2025-09-17 | 5.00 | 5.10 | 4.92 | 5.00 | 0.0M |
| 2025-09-16 | 5.10 | 5.18 | 5.00 | 5.00 | 0.0M |
| 2025-09-15 | 5.00 | 5.10 | 4.98 | 5.10 | 0.0M |
| 2025-09-12 | 5.00 | 5.50 | 5.00 | 5.20 | 0.0M |
| 2025-09-11 | 5.06 | 5.18 | 4.98 | 5.14 | 0.0M |
| 2025-09-10 | 5.02 | 5.20 | 5.00 | 5.10 | 0.0M |
| 2025-09-09 | 4.82 | 5.22 | 4.71 | 4.90 | 0.0M |
| 2025-09-08 | 4.90 | 4.90 | 4.82 | 4.82 | 0.0M |
| 2025-09-05 | 4.80 | 4.90 | 4.71 | 4.90 | 0.0M |
| 2025-09-04 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2025-09-03 | 4.66 | 4.80 | 4.66 | 4.80 | 0.0M |
| 2025-09-02 | 4.70 | 4.70 | 4.57 | 4.70 | 0.0M |
| 2025-09-01 | 4.78 | 4.80 | 4.67 | 4.80 | 0.0M |
| 2025-08-29 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-08-28 | 4.78 | 4.90 | 4.78 | 4.90 | 0.0M |
| 2025-08-27 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-08-26 | 4.85 | 4.90 | 4.80 | 4.90 | 0.0M |
| 2025-08-25 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2025-08-22 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-08-21 | 4.70 | 5.00 | 4.70 | 5.00 | 0.0M |
| 2025-08-19 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2025-08-18 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2025-08-14 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2025-08-13 | 4.64 | 4.70 | 4.64 | 4.70 | 0.0M |
| 2025-08-12 | 4.63 | 4.70 | 4.63 | 4.70 | 0.0M |
| 2025-08-11 | 4.77 | 4.77 | 4.62 | 4.62 | 0.0M |
| 2025-08-08 | 4.84 | 4.84 | 4.77 | 4.83 | 0.0M |
| 2025-08-07 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2025-08-06 | 4.84 | 4.84 | 4.84 | 4.84 | 0.0M |
| 2025-08-05 | 4.80 | 4.89 | 4.80 | 4.85 | 0.0M |
| 2025-08-01 | 4.93 | 4.93 | 4.75 | 4.90 | 0.0M |
| 2025-07-31 | 4.90 | 4.94 | 4.90 | 4.93 | 0.0M |
| 2025-07-30 | 4.82 | 4.89 | 4.81 | 4.89 | 0.0M |
| 2025-07-29 | 4.85 | 4.85 | 4.82 | 4.82 | 0.0M |
| 2025-07-28 | 5.00 | 5.00 | 4.90 | 4.99 | 0.0M |
| 2025-07-25 | 5.00 | 5.00 | 4.84 | 5.00 | 0.0M |
| 2025-07-24 | 4.99 | 5.00 | 4.99 | 5.00 | 0.0M |
| 2025-07-23 | 4.84 | 4.98 | 4.84 | 4.98 | 0.0M |
| 2025-07-22 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2025-07-21 | 4.95 | 5.00 | 4.79 | 4.79 | 0.0M |
| 2025-07-18 | 4.87 | 5.00 | 4.87 | 5.00 | 0.0M |
| 2025-07-17 | 4.87 | 4.87 | 4.86 | 4.86 | 0.0M |
| 2025-07-16 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2025-07-15 | 4.73 | 4.89 | 4.73 | 4.74 | 0.0M |
| 2025-07-11 | 4.85 | 4.89 | 4.73 | 4.84 | 0.0M |
| 2025-07-10 | 4.81 | 4.81 | 4.70 | 4.70 | 0.0M |
| 2025-07-09 | 4.70 | 4.86 | 4.69 | 4.86 | 0.0M |
| 2025-07-08 | 4.68 | 4.79 | 4.68 | 4.79 | 0.0M |
| 2025-07-07 | 4.55 | 4.74 | 4.55 | 4.70 | 0.0M |
| 2025-07-04 | 4.60 | 4.64 | 4.55 | 4.64 | 0.0M |
| 2025-07-03 | 4.61 | 4.64 | 4.50 | 4.64 | 0.0M |
| 2025-07-02 | 4.66 | 4.66 | 4.51 | 4.60 | 0.0M |
| 2025-07-01 | 4.70 | 4.71 | 4.67 | 4.70 | 0.0M |
| 2025-06-30 | 4.90 | 5.16 | 4.70 | 4.70 | 0.0M |
| 2025-06-27 | 4.76 | 4.90 | 4.75 | 4.86 | 0.0M |
| 2025-06-26 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2025-06-25 | 4.90 | 4.94 | 4.80 | 4.94 | 0.0M |
| 2025-06-24 | 4.99 | 4.99 | 4.82 | 4.85 | 0.0M |
| 2025-06-23 | 4.95 | 5.00 | 4.85 | 5.00 | 0.0M |
| 2025-06-20 | 4.99 | 5.02 | 4.93 | 5.00 | 0.0M |
| 2025-06-18 | 4.90 | 5.00 | 4.69 | 5.00 | 0.0M |
| 2025-06-17 | 5.08 | 5.08 | 5.00 | 5.00 | 0.0M |
| 2025-06-16 | 5.10 | 5.16 | 5.08 | 5.08 | 0.0M |
| 2025-06-13 | 5.08 | 5.16 | 5.06 | 5.10 | 0.0M |
| 2025-06-12 | 5.06 | 5.10 | 5.06 | 5.10 | 0.0M |
| 2025-06-11 | 5.06 | 5.18 | 5.06 | 5.18 | 0.0M |
| 2025-06-10 | 5.10 | 5.20 | 5.10 | 5.10 | 0.0M |
| 2025-06-09 | 5.10 | 5.22 | 5.10 | 5.22 | 0.0M |
| 2025-06-06 | 5.12 | 5.22 | 4.80 | 5.10 | 0.0M |
| 2025-06-04 | 5.10 | 5.22 | 5.10 | 5.22 | 0.0M |
| 2025-06-03 | 5.24 | 5.24 | 5.10 | 5.10 | 0.0M |
| 2025-06-02 | 5.24 | 5.30 | 5.02 | 5.24 | 0.0M |
| 2025-05-30 | 5.08 | 5.24 | 4.95 | 5.24 | 0.0M |
| 2025-05-29 | 5.18 | 5.18 | 4.95 | 5.08 | 0.0M |
| 2025-05-28 | 5.20 | 5.20 | 5.00 | 5.18 | 0.0M |
| 2025-05-27 | 5.00 | 5.24 | 4.80 | 5.20 | 0.0M |
| 2025-05-26 | 5.24 | 5.24 | 5.20 | 5.20 | 0.0M |
| 2025-05-23 | 5.30 | 5.36 | 5.02 | 5.28 | 0.0M |
| 2025-05-22 | 5.08 | 5.30 | 5.04 | 5.30 | 0.0M |
| 2025-05-21 | 5.26 | 5.28 | 5.00 | 5.28 | 0.0M |
| 2025-05-20 | 5.10 | 5.30 | 5.10 | 5.30 | 0.0M |
| 2025-05-19 | 5.28 | 5.40 | 5.04 | 5.30 | 0.0M |
| 2025-05-16 | 5.22 | 5.22 | 5.14 | 5.16 | 0.0M |
| 2025-05-15 | 5.22 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2025-05-14 | 5.24 | 5.24 | 5.18 | 5.22 | 0.0M |
| 2025-05-13 | 5.26 | 5.28 | 5.14 | 5.28 | 0.0M |
| 2025-05-12 | 5.30 | 5.30 | 5.00 | 5.26 | 0.0M |
| 2025-05-09 | 5.30 | 5.30 | 5.24 | 5.26 | 0.0M |
| 2025-05-08 | 5.50 | 5.50 | 5.12 | 5.30 | 0.0M |
| 2025-05-07 | 5.48 | 5.98 | 5.00 | 5.50 | 0.0M |
| 2025-05-06 | 5.56 | 5.66 | 5.40 | 5.46 | 0.0M |
| 2025-05-05 | 5.66 | 5.66 | 5.60 | 5.60 | 0.0M |
| 2025-05-02 | 5.68 | 5.68 | 5.50 | 5.56 | 0.0M |
| 2025-04-30 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2025-04-29 | 5.66 | 5.78 | 5.40 | 5.70 | 0.0M |
| 2025-04-28 | 5.70 | 5.94 | 5.58 | 5.88 | 0.0M |
| 2025-04-25 | 6.24 | 6.24 | 5.62 | 5.70 | 0.0M |
| 2025-04-24 | 6.24 | 6.24 | 6.18 | 6.18 | 0.0M |
| 2025-04-23 | 5.92 | 6.28 | 5.90 | 6.26 | 0.0M |
| 2025-04-22 | 5.80 | 5.92 | 5.72 | 5.92 | 0.0M |
| 2025-04-17 | 5.96 | 5.96 | 5.70 | 5.94 | 0.0M |
| 2025-04-16 | 5.72 | 5.86 | 5.70 | 5.72 | 0.0M |
| 2025-04-15 | 5.80 | 5.92 | 5.70 | 5.92 | 0.0M |
| 2025-04-14 | 5.70 | 5.96 | 5.58 | 5.92 | 0.0M |
| 2025-04-11 | 5.86 | 5.98 | 5.50 | 5.80 | 0.0M |
| 2025-04-10 | 5.66 | 5.86 | 5.40 | 5.86 | 0.0M |
| 2025-04-09 | 5.74 | 5.74 | 5.34 | 5.48 | 0.0M |
| 2025-04-08 | 6.28 | 6.28 | 5.70 | 5.78 | 0.0M |
| 2025-04-07 | 5.50 | 6.38 | 5.00 | 6.28 | 0.0M |
| 2025-04-04 | 6.04 | 6.10 | 5.54 | 5.54 | 0.0M |
| 2025-04-03 | 6.22 | 6.22 | 6.00 | 6.20 | 0.0M |
| 2025-04-02 | 6.24 | 6.30 | 6.22 | 6.22 | 0.0M |
| 2025-04-01 | 6.36 | 6.36 | 6.22 | 6.36 | 0.0M |
| 2025-03-31 | 6.50 | 6.50 | 6.22 | 6.38 | 0.0M |
| 2025-03-28 | 6.40 | 6.60 | 6.40 | 6.60 | 0.0M |
| 2025-03-27 | 6.40 | 6.70 | 6.38 | 6.68 | 0.0M |
| 2025-03-26 | 6.52 | 6.82 | 6.40 | 6.40 | 0.0M |
| 2025-03-25 | 6.68 | 6.88 | 6.50 | 6.54 | 0.0M |
| 2025-03-24 | 6.60 | 6.92 | 6.60 | 6.88 | 0.0M |
| 2025-03-21 | 6.52 | 6.52 | 6.34 | 6.52 | 0.0M |
| 2025-03-20 | 6.70 | 6.78 | 6.42 | 6.74 | 0.0M |
| 2025-03-19 | 6.34 | 7.16 | 6.34 | 6.80 | 0.0M |
| 2025-03-18 | 6.06 | 6.20 | 6.00 | 6.20 | 0.0M |
| 2025-03-17 | 6.02 | 6.06 | 5.90 | 6.02 | 0.0M |
| 2025-03-14 | 5.92 | 6.02 | 5.88 | 6.00 | 0.0M |
| 2025-03-13 | 5.64 | 5.94 | 5.64 | 5.86 | 0.0M |
| 2025-03-12 | 6.00 | 6.28 | 5.52 | 5.80 | 0.0M |
| 2025-03-11 | 5.82 | 6.04 | 5.70 | 5.82 | 0.0M |
| 2025-03-10 | 5.80 | 5.84 | 5.72 | 5.84 | 0.0M |
| 2025-03-07 | 5.80 | 5.98 | 5.78 | 5.88 | 0.0M |
| 2025-03-06 | 5.94 | 5.94 | 5.72 | 5.86 | 0.0M |
| 2025-03-05 | 6.16 | 6.24 | 5.60 | 5.96 | 0.0M |
| 2025-03-04 | 6.74 | 6.74 | 6.08 | 6.20 | 0.0M |
| 2025-03-03 | 6.80 | 6.80 | 6.72 | 6.80 | 0.0M |
| 2025-02-28 | 6.78 | 6.80 | 6.74 | 6.80 | 0.0M |
| 2025-02-27 | 6.78 | 6.80 | 6.50 | 6.78 | 0.0M |
| 2025-02-26 | 6.78 | 6.94 | 6.78 | 6.94 | 0.0M |
| 2025-02-25 | 6.60 | 6.90 | 6.50 | 6.84 | 0.0M |
| 2025-02-24 | 6.68 | 6.80 | 6.60 | 6.80 | 0.0M |
| 2025-02-21 | 6.78 | 6.86 | 6.68 | 6.86 | 0.0M |
| 2025-02-20 | 6.82 | 6.82 | 6.62 | 6.78 | 0.0M |
| 2025-02-19 | 6.70 | 6.92 | 6.70 | 6.70 | 0.0M |
| 2025-02-18 | 6.96 | 7.00 | 6.72 | 6.80 | 0.0M |
| 2025-02-17 | 7.08 | 7.08 | 6.52 | 6.88 | 0.0M |
| 2025-02-14 | 7.12 | 7.26 | 6.96 | 6.96 | 0.0M |
| 2025-02-13 | 7.12 | 7.12 | 7.08 | 7.12 | 0.0M |
| 2025-02-12 | 7.16 | 7.16 | 7.08 | 7.12 | 0.0M |
| 2025-02-11 | 7.18 | 7.18 | 7.12 | 7.16 | 0.0M |
| 2025-02-10 | 7.14 | 7.18 | 7.00 | 7.10 | 0.0M |
| 2025-02-07 | 7.22 | 7.36 | 7.20 | 7.20 | 0.0M |
| 2025-02-06 | 7.28 | 7.44 | 7.00 | 7.28 | 0.0M |
| 2025-02-05 | 7.60 | 7.66 | 7.10 | 7.28 | 0.0M |
| 2025-02-04 | 7.70 | 7.90 | 7.62 | 7.72 | 0.0M |
| 2025-02-03 | 7.70 | 7.70 | 7.32 | 7.70 | 0.0M |
| 2025-01-31 | 7.14 | 8.40 | 7.10 | 7.70 | 0.0M |
| 2025-01-30 | 8.36 | 8.50 | 7.54 | 7.68 | 0.0M |
| 2025-01-29 | 8.36 | 8.54 | 8.32 | 8.50 | 0.0M |
| 2025-01-28 | 8.76 | 8.76 | 8.50 | 8.50 | 0.0M |
| 2025-01-27 | 8.70 | 8.70 | 8.34 | 8.50 | 0.0M |
| 2025-01-24 | 8.76 | 8.80 | 8.40 | 8.70 | 0.0M |
| 2025-01-23 | 8.76 | 8.76 | 8.40 | 8.74 | 0.0M |
| 2025-01-22 | 8.48 | 8.76 | 8.30 | 8.76 | 0.0M |
| 2025-01-21 | 8.70 | 8.84 | 8.52 | 8.78 | 0.0M |
| 2025-01-20 | 8.40 | 8.80 | 8.22 | 8.22 | 0.0M |
| 2025-01-17 | 8.30 | 8.46 | 8.00 | 8.38 | 0.0M |
| 2025-01-16 | 8.48 | 8.48 | 8.20 | 8.30 | 0.0M |
| 2025-01-15 | 8.40 | 8.48 | 8.12 | 8.48 | 0.0M |
| 2025-01-14 | 8.40 | 8.40 | 8.32 | 8.40 | 0.0M |
| 2025-01-13 | 8.50 | 8.50 | 8.42 | 8.46 | 0.0M |
| 2025-01-10 | 8.42 | 8.60 | 8.28 | 8.50 | 0.0M |
| 2025-01-09 | 8.38 | 8.40 | 8.20 | 8.40 | 0.0M |
| 2025-01-08 | 8.34 | 8.60 | 8.34 | 8.42 | 0.0M |
| 2025-01-07 | 8.50 | 8.64 | 8.22 | 8.34 | 0.0M |
| 2025-01-03 | 8.42 | 8.50 | 8.10 | 8.46 | 0.0M |
| 2025-01-02 | 8.20 | 8.78 | 8.20 | 8.50 | 0.0M |