| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.13 |
6.13 |
6.08 |
6.11 |
650.4K |
| 09:35 |
6.11 |
6.14 |
6.10 |
6.13 |
273.8K |
| 09:40 |
6.14 |
6.14 |
6.12 |
6.13 |
300.0K |
| 09:45 |
6.13 |
6.16 |
6.13 |
6.14 |
346.3K |
| 09:50 |
6.15 |
6.15 |
6.12 |
6.12 |
207.3K |
| 09:55 |
6.12 |
6.13 |
6.12 |
6.12 |
204.8K |
| 10:00 |
6.12 |
6.13 |
6.11 |
6.12 |
166.7K |
| 10:05 |
6.13 |
6.15 |
6.12 |
6.14 |
428.7K |
| 10:10 |
6.15 |
6.16 |
6.14 |
6.16 |
406.6K |
| 10:15 |
6.15 |
6.18 |
6.15 |
6.17 |
525.0K |
| 10:20 |
6.18 |
6.18 |
6.17 |
6.17 |
203.0K |
| 10:25 |
6.18 |
6.19 |
6.17 |
6.17 |
414.1K |
| 10:30 |
6.18 |
6.18 |
6.16 |
6.17 |
135.9K |
| 10:35 |
6.17 |
6.17 |
6.16 |
6.17 |
91.7K |
| 10:40 |
6.17 |
6.17 |
6.16 |
6.16 |
127.6K |
| 10:45 |
6.17 |
6.17 |
6.16 |
6.17 |
55.3K |
| 10:50 |
6.16 |
6.17 |
6.16 |
6.16 |
54.2K |
| 10:55 |
6.16 |
6.17 |
6.16 |
6.17 |
68.0K |
| 11:00 |
6.17 |
6.17 |
6.16 |
6.17 |
71.0K |
| 11:05 |
6.17 |
6.18 |
6.17 |
6.17 |
1,021.9K |
| 11:10 |
6.17 |
6.17 |
6.16 |
6.17 |
63.2K |
| 11:15 |
6.17 |
6.18 |
6.16 |
6.16 |
31.4K |
| 11:20 |
6.17 |
6.17 |
6.16 |
6.16 |
59.2K |
| 11:25 |
6.16 |
6.17 |
6.16 |
6.17 |
70.2K |
| 13:00 |
6.17 |
6.17 |
6.16 |
6.16 |
143.4K |
| 13:05 |
6.16 |
6.16 |
6.15 |
6.16 |
110.4K |
| 13:10 |
6.15 |
6.16 |
6.15 |
6.16 |
35.1K |
| 13:15 |
6.15 |
6.16 |
6.15 |
6.15 |
100.6K |
| 13:20 |
6.15 |
6.16 |
6.15 |
6.15 |
51.5K |
| 13:25 |
6.15 |
6.15 |
6.14 |
6.14 |
76.6K |
| 13:30 |
6.14 |
6.16 |
6.14 |
6.16 |
64.4K |
| 13:35 |
6.16 |
6.16 |
6.15 |
6.15 |
32.1K |
| 13:40 |
6.15 |
6.16 |
6.15 |
6.16 |
49.7K |
| 13:45 |
6.16 |
6.16 |
6.15 |
6.15 |
50.0K |
| 13:50 |
6.16 |
6.16 |
6.14 |
6.14 |
278.3K |
| 13:55 |
6.14 |
6.15 |
6.14 |
6.14 |
139.6K |
| 14:00 |
6.14 |
6.15 |
6.14 |
6.14 |
68.0K |
| 14:05 |
6.14 |
6.15 |
6.14 |
6.14 |
36.3K |
| 14:10 |
6.14 |
6.15 |
6.14 |
6.14 |
231.7K |
| 14:15 |
6.13 |
6.14 |
6.13 |
6.13 |
71.3K |
| 14:20 |
6.14 |
6.14 |
6.13 |
6.13 |
69.9K |
| 14:25 |
6.14 |
6.14 |
6.12 |
6.12 |
335.7K |
| 14:30 |
6.12 |
6.14 |
6.12 |
6.13 |
249.7K |
| 14:35 |
6.12 |
6.13 |
6.11 |
6.11 |
477.6K |
| 14:40 |
6.11 |
6.13 |
6.11 |
6.13 |
155.4K |
| 14:45 |
6.12 |
6.13 |
6.12 |
6.12 |
289.4K |
| 14:50 |
6.12 |
6.13 |
6.11 |
6.11 |
251.9K |
| 14:55 |
6.12 |
6.12 |
6.11 |
6.12 |
190.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.11 |
6.13 |
6.02 |
6.11 |
11.1M |
| 2025-09-26 |
6.13 |
6.19 |
6.08 |
6.11 |
9.8M |
| 2025-09-25 |
6.18 |
6.23 |
6.13 |
6.14 |
10.6M |
| 2025-09-24 |
6.14 |
6.20 |
6.10 |
6.19 |
10.3M |
| 2025-09-23 |
6.30 |
6.31 |
6.07 |
6.14 |
19.6M |
| 2025-09-22 |
6.41 |
6.43 |
6.30 |
6.32 |
15.4M |
| 2025-09-19 |
6.40 |
6.44 |
6.37 |
6.44 |
14.6M |
| 2025-09-18 |
6.52 |
6.54 |
6.37 |
6.41 |
27.6M |
| 2025-09-17 |
6.62 |
6.63 |
6.51 |
6.53 |
26.0M |
| 2025-09-16 |
6.55 |
6.68 |
6.55 |
6.63 |
22.9M |
| 2025-09-15 |
6.57 |
6.65 |
6.52 |
6.57 |
18.6M |
| 2025-09-12 |
6.62 |
6.75 |
6.57 |
6.59 |
30.5M |
| 2025-09-11 |
6.67 |
6.68 |
6.52 |
6.64 |
37.0M |
| 2025-09-10 |
6.52 |
6.68 |
6.51 |
6.68 |
42.5M |
| 2025-09-09 |
6.55 |
6.63 |
6.49 |
6.55 |
28.4M |
| 2025-09-08 |
6.50 |
6.61 |
6.46 |
6.54 |
24.5M |
| 2025-09-05 |
6.51 |
6.52 |
6.36 |
6.52 |
38.1M |
| 2025-09-04 |
6.41 |
6.68 |
6.36 |
6.61 |
51.3M |
| 2025-09-03 |
6.57 |
6.61 |
6.37 |
6.38 |
26.8M |
| 2025-09-02 |
6.59 |
6.71 |
6.54 |
6.59 |
32.4M |
| 2025-09-01 |
6.48 |
6.64 |
6.45 |
6.61 |
25.9M |
| 2025-08-29 |
6.51 |
6.60 |
6.49 |
6.50 |
22.7M |
| 2025-08-28 |
6.63 |
6.66 |
6.40 |
6.54 |
33.9M |
| 2025-08-27 |
6.74 |
6.77 |
6.60 |
6.60 |
45.8M |
| 2025-08-26 |
6.77 |
6.87 |
6.73 |
6.80 |
38.7M |
| 2025-08-25 |
6.70 |
6.92 |
6.65 |
6.83 |
55.5M |
| 2025-08-22 |
6.68 |
6.75 |
6.61 |
6.70 |
33.7M |
| 2025-08-21 |
6.79 |
6.96 |
6.70 |
6.74 |
52.1M |
| 2025-08-20 |
6.64 |
7.08 |
6.56 |
6.86 |
81.9M |
| 2025-08-19 |
6.53 |
6.88 |
6.48 |
6.70 |
64.1M |
| 2025-08-18 |
6.52 |
6.57 |
6.47 |
6.54 |
41.6M |
| 2025-08-15 |
6.51 |
6.58 |
6.47 |
6.53 |
26.6M |
| 2025-08-14 |
6.72 |
6.75 |
6.51 |
6.53 |
52.5M |
| 2025-08-13 |
6.91 |
6.97 |
6.80 |
6.80 |
73.1M |
| 2025-08-12 |
6.68 |
7.16 |
6.47 |
7.03 |
115.1M |
| 2025-08-11 |
7.19 |
7.19 |
6.62 |
6.69 |
107.4M |
| 2025-08-01 |
6.27 |
6.60 |
6.23 |
6.54 |
83.4M |
| 2025-07-31 |
6.27 |
6.34 |
6.19 |
6.24 |
25.7M |
| 2025-07-30 |
6.14 |
6.33 |
6.13 |
6.27 |
39.2M |
| 2025-07-29 |
6.20 |
6.22 |
6.09 |
6.15 |
16.0M |
| 2025-07-28 |
6.22 |
6.23 |
6.18 |
6.19 |
13.7M |
| 2025-07-25 |
6.25 |
6.25 |
6.18 |
6.20 |
13.9M |
| 2025-07-24 |
6.16 |
6.21 |
6.15 |
6.21 |
16.5M |
| 2025-07-23 |
6.20 |
6.24 |
6.15 |
6.16 |
19.4M |
| 2025-07-22 |
6.19 |
6.20 |
6.13 |
6.19 |
14.0M |
| 2025-07-21 |
6.12 |
6.18 |
6.11 |
6.18 |
18.8M |
| 2025-07-18 |
6.15 |
6.16 |
6.11 |
6.13 |
8.2M |
| 2025-07-17 |
6.10 |
6.17 |
6.09 |
6.14 |
11.2M |
| 2025-07-16 |
6.08 |
6.11 |
6.06 |
6.10 |
7.0M |
| 2025-07-15 |
6.14 |
6.14 |
6.05 |
6.07 |
13.8M |
| 2025-07-14 |
6.16 |
6.17 |
6.13 |
6.14 |
10.1M |
| 2025-07-11 |
6.15 |
6.18 |
6.13 |
6.18 |
16.4M |
| 2025-07-10 |
6.12 |
6.17 |
6.10 |
6.15 |
13.0M |
| 2025-07-09 |
6.12 |
6.14 |
6.10 |
6.13 |
11.5M |
| 2025-07-08 |
6.10 |
6.13 |
6.08 |
6.12 |
8.3M |
| 2025-07-07 |
6.07 |
6.17 |
6.06 |
6.09 |
7.1M |
| 2025-07-04 |
6.13 |
6.14 |
6.06 |
6.08 |
11.8M |
| 2025-07-03 |
6.17 |
6.17 |
6.12 |
6.14 |
9.1M |
| 2025-07-02 |
6.14 |
6.18 |
6.11 |
6.17 |
12.2M |
| 2025-07-01 |
6.14 |
6.17 |
6.10 |
6.14 |
11.3M |
| 2025-06-30 |
6.17 |
6.17 |
6.13 |
6.16 |
10.6M |
| 2025-06-27 |
6.15 |
6.20 |
6.13 |
6.15 |
11.4M |
| 2025-06-26 |
6.14 |
6.21 |
6.11 |
6.17 |
16.9M |
| 2025-06-25 |
6.12 |
6.19 |
6.09 |
6.15 |
13.3M |
| 2025-06-24 |
6.03 |
6.13 |
6.03 |
6.12 |
11.9M |
| 2025-06-23 |
5.93 |
6.04 |
5.91 |
6.03 |
8.8M |
| 2025-06-20 |
5.95 |
6.05 |
5.95 |
6.00 |
8.9M |
| 2025-06-19 |
6.19 |
6.20 |
5.97 |
6.00 |
22.3M |
| 2025-06-18 |
6.26 |
6.28 |
6.15 |
6.18 |
20.1M |
| 2025-06-17 |
6.33 |
6.38 |
6.31 |
6.34 |
11.3M |
| 2025-06-16 |
6.24 |
6.33 |
6.23 |
6.30 |
9.9M |
| 2025-06-13 |
6.37 |
6.37 |
6.26 |
6.27 |
17.4M |
| 2025-06-12 |
6.41 |
6.41 |
6.35 |
6.38 |
16.9M |
| 2025-06-11 |
6.38 |
6.48 |
6.38 |
6.41 |
15.9M |
| 2025-06-10 |
6.47 |
6.50 |
6.35 |
6.41 |
27.5M |
| 2025-06-09 |
6.47 |
6.51 |
6.46 |
6.49 |
18.0M |
| 2025-06-06 |
6.51 |
6.55 |
6.46 |
6.47 |
22.0M |
| 2025-06-05 |
6.70 |
6.73 |
6.51 |
6.54 |
52.7M |
| 2025-06-04 |
6.60 |
6.92 |
6.57 |
6.78 |
71.1M |
| 2025-06-03 |
6.45 |
6.64 |
6.36 |
6.62 |
31.4M |
| 2025-05-30 |
6.57 |
6.74 |
6.53 |
6.55 |
32.1M |
| 2025-05-29 |
6.55 |
6.72 |
6.50 |
6.62 |
49.0M |
| 2025-05-28 |
6.50 |
6.92 |
6.44 |
6.65 |
75.3M |
| 2025-05-27 |
6.32 |
7.00 |
6.32 |
6.60 |
77.1M |
| 2025-05-26 |
6.26 |
6.45 |
6.18 |
6.39 |
15.8M |
| 2025-05-23 |
6.32 |
6.34 |
6.25 |
6.26 |
14.9M |
| 2025-05-22 |
6.40 |
6.49 |
6.33 |
6.33 |
19.5M |
| 2025-05-21 |
6.51 |
6.65 |
6.42 |
6.43 |
27.9M |
| 2025-05-20 |
6.48 |
6.62 |
6.46 |
6.56 |
45.9M |
| 2025-05-19 |
6.38 |
6.48 |
6.34 |
6.44 |
18.0M |
| 2025-05-16 |
6.48 |
6.49 |
6.36 |
6.41 |
25.4M |
| 2025-05-15 |
6.41 |
6.59 |
6.34 |
6.53 |
43.4M |
| 2025-05-14 |
6.41 |
6.42 |
6.32 |
6.41 |
18.1M |
| 2025-05-13 |
6.51 |
6.51 |
6.40 |
6.40 |
15.6M |
| 2025-05-12 |
6.47 |
6.52 |
6.41 |
6.45 |
20.6M |
| 2025-05-09 |
6.55 |
6.62 |
6.45 |
6.49 |
23.6M |
| 2025-05-08 |
6.46 |
6.58 |
6.38 |
6.57 |
32.5M |
| 2025-05-07 |
6.48 |
6.58 |
6.42 |
6.47 |
28.7M |
| 2025-05-06 |
6.31 |
6.45 |
6.31 |
6.45 |
26.2M |
| 2025-04-30 |
6.32 |
6.39 |
6.30 |
6.31 |
22.6M |
| 2025-04-29 |
6.30 |
6.41 |
6.27 |
6.37 |
20.7M |
| 2025-04-28 |
6.46 |
6.51 |
6.27 |
6.31 |
26.3M |
| 2025-04-25 |
6.56 |
6.58 |
6.46 |
6.46 |
26.9M |
| 2025-04-24 |
6.58 |
6.68 |
6.46 |
6.53 |
37.4M |
| 2025-04-23 |
6.74 |
6.80 |
6.58 |
6.59 |
56.2M |
| 2025-04-22 |
6.81 |
6.99 |
6.71 |
6.78 |
49.0M |
| 2025-04-21 |
6.65 |
6.97 |
6.65 |
6.85 |
58.8M |
| 2025-04-18 |
7.20 |
7.36 |
6.78 |
6.88 |
99.4M |
| 2025-04-17 |
6.99 |
7.57 |
6.90 |
7.36 |
140.5M |
| 2025-04-16 |
6.74 |
7.35 |
6.65 |
7.16 |
119.4M |
| 2025-04-15 |
6.74 |
6.95 |
6.72 |
6.82 |
60.9M |
| 2025-04-14 |
6.65 |
6.95 |
6.63 |
6.78 |
64.7M |
| 2025-04-11 |
6.66 |
6.88 |
6.55 |
6.68 |
68.5M |
| 2025-04-10 |
6.28 |
7.00 |
6.26 |
6.84 |
95.4M |
| 2025-04-09 |
6.45 |
6.64 |
5.95 |
6.39 |
70.8M |
| 2025-04-08 |
5.60 |
6.38 |
5.60 |
6.38 |
74.0M |
| 2025-04-07 |
6.18 |
6.30 |
5.80 |
5.80 |
33.6M |
| 2025-04-03 |
6.36 |
6.57 |
6.35 |
6.44 |
23.0M |
| 2025-04-02 |
6.25 |
6.74 |
6.21 |
6.49 |
41.4M |
| 2025-04-01 |
6.25 |
6.32 |
6.22 |
6.25 |
16.3M |
| 2025-03-31 |
6.51 |
6.51 |
6.21 |
6.27 |
23.9M |
| 2025-03-28 |
6.65 |
6.71 |
6.54 |
6.54 |
19.0M |
| 2025-03-27 |
6.69 |
6.74 |
6.62 |
6.71 |
16.6M |
| 2025-03-26 |
6.67 |
6.71 |
6.63 |
6.69 |
13.2M |
| 2025-03-25 |
6.78 |
6.78 |
6.62 |
6.68 |
15.4M |
| 2025-03-24 |
6.73 |
6.82 |
6.50 |
6.75 |
27.6M |
| 2025-03-21 |
6.91 |
6.92 |
6.75 |
6.79 |
27.3M |
| 2025-03-20 |
6.96 |
6.99 |
6.88 |
6.89 |
28.1M |
| 2025-03-19 |
7.02 |
7.04 |
6.91 |
6.93 |
27.3M |
| 2025-03-18 |
7.08 |
7.11 |
6.99 |
7.03 |
35.8M |
| 2025-03-17 |
7.20 |
7.24 |
7.07 |
7.08 |
58.0M |
| 2025-03-14 |
6.88 |
7.23 |
6.87 |
7.15 |
79.2M |
| 2025-03-13 |
7.00 |
7.08 |
6.86 |
6.89 |
27.2M |
| 2025-03-12 |
7.00 |
7.15 |
6.99 |
7.01 |
40.9M |
| 2025-03-11 |
6.85 |
6.96 |
6.80 |
6.95 |
26.3M |
| 2025-03-10 |
6.92 |
6.97 |
6.86 |
6.91 |
22.2M |
| 2025-03-07 |
7.00 |
7.04 |
6.88 |
6.92 |
44.2M |
| 2025-03-06 |
6.91 |
7.20 |
6.85 |
7.09 |
63.4M |
| 2025-03-05 |
6.98 |
6.99 |
6.80 |
6.90 |
34.2M |
| 2025-03-04 |
6.90 |
6.94 |
6.75 |
6.94 |
43.3M |
| 2025-03-03 |
7.14 |
7.15 |
6.80 |
6.96 |
62.3M |
| 2025-02-28 |
7.25 |
7.55 |
7.13 |
7.15 |
81.0M |
| 2025-02-27 |
7.11 |
7.47 |
7.08 |
7.38 |
113.3M |
| 2025-02-26 |
7.13 |
7.18 |
7.07 |
7.11 |
51.9M |
| 2025-02-25 |
7.15 |
7.28 |
7.04 |
7.13 |
59.7M |
| 2025-02-24 |
7.30 |
7.56 |
7.23 |
7.32 |
100.5M |
| 2025-02-21 |
7.25 |
7.30 |
7.06 |
7.17 |
52.7M |
| 2025-02-20 |
7.15 |
7.36 |
7.12 |
7.27 |
49.9M |
| 2025-02-19 |
7.01 |
7.25 |
6.99 |
7.16 |
44.7M |
| 2025-02-18 |
7.50 |
7.58 |
7.02 |
7.10 |
74.1M |
| 2025-02-17 |
7.25 |
7.68 |
7.25 |
7.53 |
86.4M |
| 2025-02-14 |
7.67 |
7.68 |
7.27 |
7.42 |
98.6M |
| 2025-02-13 |
7.48 |
8.15 |
7.28 |
7.77 |
166.2M |
| 2025-02-12 |
7.26 |
7.48 |
7.22 |
7.44 |
86.5M |
| 2025-02-11 |
7.21 |
7.55 |
7.05 |
7.36 |
101.2M |
| 2025-02-10 |
6.99 |
7.32 |
6.92 |
7.26 |
96.6M |
| 2025-02-07 |
6.85 |
7.06 |
6.77 |
6.89 |
68.3M |
| 2025-02-06 |
6.73 |
6.98 |
6.59 |
6.89 |
62.3M |
| 2025-02-05 |
6.69 |
6.80 |
6.51 |
6.73 |
44.5M |
| 2025-01-27 |
7.16 |
7.24 |
6.60 |
6.67 |
58.3M |
| 2025-01-24 |
7.34 |
7.35 |
7.10 |
7.20 |
68.4M |
| 2025-01-23 |
7.40 |
7.68 |
7.28 |
7.40 |
84.9M |
| 2025-01-22 |
7.63 |
7.63 |
7.22 |
7.27 |
92.2M |
| 2025-01-21 |
7.50 |
7.90 |
7.22 |
7.82 |
126.7M |
| 2025-01-20 |
7.53 |
7.70 |
7.32 |
7.46 |
76.4M |
| 2025-01-17 |
7.77 |
7.83 |
7.40 |
7.52 |
110.9M |
| 2025-01-16 |
7.44 |
8.18 |
7.30 |
7.94 |
162.5M |
| 2025-01-15 |
7.34 |
7.77 |
7.18 |
7.50 |
135.5M |
| 2025-01-14 |
6.79 |
7.49 |
6.79 |
7.32 |
108.7M |
| 2025-01-13 |
6.74 |
7.12 |
6.74 |
6.90 |
65.6M |
| 2025-01-10 |
7.14 |
7.20 |
6.72 |
6.74 |
80.5M |
| 2025-01-09 |
7.20 |
7.50 |
7.04 |
7.27 |
107.4M |
| 2025-01-08 |
6.70 |
7.52 |
6.62 |
7.35 |
139.9M |
| 2025-01-07 |
6.56 |
7.27 |
6.23 |
6.96 |
125.9M |
| 2025-01-06 |
7.20 |
7.54 |
6.89 |
6.90 |
103.0M |
| 2025-01-03 |
7.59 |
7.99 |
6.89 |
7.66 |
182.1M |
| 2025-01-02 |
6.82 |
7.57 |
6.67 |
7.57 |
115.4M |