| 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 |
6.37 |
6.43 |
6.15 |
6.35 |
11.2M |
| 2025-09-26 |
6.39 |
6.50 |
6.29 |
6.38 |
11.5M |
| 2025-09-25 |
6.43 |
6.47 |
6.35 |
6.36 |
9.2M |
| 2025-09-24 |
6.27 |
6.55 |
6.18 |
6.46 |
14.5M |
| 2025-09-23 |
6.38 |
6.43 |
6.05 |
6.29 |
14.7M |
| 2025-09-22 |
6.44 |
6.53 |
6.34 |
6.40 |
9.0M |
| 2025-09-19 |
6.51 |
6.58 |
6.36 |
6.50 |
11.7M |
| 2025-09-18 |
6.65 |
6.70 |
6.40 |
6.51 |
14.2M |
| 2025-09-17 |
6.64 |
6.75 |
6.60 |
6.66 |
14.6M |
| 2025-09-16 |
6.49 |
6.68 |
6.49 |
6.65 |
15.7M |
| 2025-09-15 |
6.50 |
6.54 |
6.31 |
6.53 |
13.3M |
| 2025-09-12 |
6.43 |
6.56 |
6.38 |
6.50 |
11.7M |
| 2025-09-11 |
6.30 |
6.47 |
6.23 |
6.43 |
13.0M |
| 2025-09-10 |
6.33 |
6.39 |
6.27 |
6.29 |
9.5M |
| 2025-09-09 |
6.31 |
6.42 |
6.24 |
6.31 |
10.4M |
| 2025-09-08 |
6.23 |
6.44 |
6.18 |
6.33 |
12.8M |
| 2025-09-05 |
6.15 |
6.25 |
6.03 |
6.23 |
11.9M |
| 2025-09-04 |
6.10 |
6.26 |
6.03 |
6.15 |
12.6M |
| 2025-09-03 |
6.38 |
6.46 |
6.03 |
6.10 |
13.7M |
| 2025-09-02 |
6.60 |
6.63 |
6.26 |
6.38 |
15.0M |
| 2025-09-01 |
6.45 |
6.65 |
6.45 |
6.58 |
15.9M |
| 2025-08-29 |
6.73 |
6.73 |
6.42 |
6.45 |
17.9M |
| 2025-08-28 |
6.63 |
6.80 |
6.36 |
6.69 |
18.4M |
| 2025-08-27 |
6.87 |
6.94 |
6.65 |
6.66 |
15.4M |
| 2025-08-26 |
6.78 |
6.91 |
6.72 |
6.87 |
13.6M |
| 2025-08-25 |
6.84 |
6.90 |
6.74 |
6.80 |
14.8M |
| 2025-08-22 |
6.86 |
6.95 |
6.77 |
6.83 |
15.0M |
| 2025-08-21 |
6.86 |
6.89 |
6.76 |
6.82 |
12.7M |
| 2025-08-20 |
6.78 |
6.85 |
6.70 |
6.85 |
13.0M |
| 2025-08-19 |
6.70 |
6.82 |
6.67 |
6.76 |
13.1M |
| 2025-08-18 |
6.57 |
6.76 |
6.57 |
6.71 |
12.6M |
| 2025-08-15 |
6.50 |
6.62 |
6.49 |
6.56 |
11.3M |
| 2025-08-14 |
6.73 |
6.77 |
6.49 |
6.51 |
12.1M |
| 2025-08-13 |
6.78 |
6.78 |
6.67 |
6.72 |
10.3M |
| 2025-08-12 |
6.80 |
6.83 |
6.71 |
6.77 |
9.7M |
| 2025-08-11 |
6.69 |
6.85 |
6.65 |
6.81 |
12.1M |
| 2025-08-08 |
6.70 |
6.71 |
6.61 |
6.68 |
9.3M |
| 2025-08-07 |
6.69 |
6.78 |
6.68 |
6.70 |
11.0M |
| 2025-08-06 |
6.59 |
6.75 |
6.57 |
6.71 |
13.9M |
| 2025-08-05 |
6.48 |
6.61 |
6.46 |
6.60 |
12.5M |
| 2025-08-04 |
6.37 |
6.50 |
6.30 |
6.50 |
12.1M |
| 2025-08-01 |
6.33 |
6.42 |
6.32 |
6.41 |
11.7M |
| 2025-07-31 |
6.43 |
6.55 |
6.30 |
6.33 |
14.3M |
| 2025-07-30 |
6.42 |
6.55 |
6.36 |
6.41 |
13.5M |
| 2025-07-29 |
6.45 |
6.49 |
6.35 |
6.41 |
8.5M |
| 2025-07-28 |
6.45 |
6.50 |
6.41 |
6.47 |
12.1M |
| 2025-07-25 |
6.40 |
6.47 |
6.35 |
6.46 |
9.9M |
| 2025-07-24 |
6.30 |
6.42 |
6.28 |
6.40 |
11.3M |
| 2025-07-23 |
6.36 |
6.45 |
6.26 |
6.31 |
14.3M |
| 2025-07-22 |
6.52 |
6.54 |
6.33 |
6.38 |
13.1M |
| 2025-07-21 |
6.45 |
6.53 |
6.43 |
6.51 |
10.7M |
| 2025-07-18 |
6.45 |
6.50 |
6.38 |
6.44 |
7.9M |
| 2025-07-17 |
6.34 |
6.50 |
6.30 |
6.45 |
13.1M |
| 2025-07-16 |
6.27 |
6.42 |
6.27 |
6.34 |
10.0M |
| 2025-07-15 |
6.43 |
6.46 |
6.26 |
6.28 |
12.4M |
| 2025-07-14 |
6.31 |
6.52 |
6.24 |
6.47 |
20.8M |
| 2025-07-11 |
6.26 |
6.42 |
6.17 |
6.36 |
18.6M |
| 2025-07-10 |
6.24 |
6.30 |
6.21 |
6.24 |
8.4M |
| 2025-07-09 |
6.33 |
6.36 |
6.24 |
6.26 |
7.8M |
| 2025-07-08 |
6.23 |
6.34 |
6.21 |
6.33 |
10.8M |
| 2025-07-07 |
6.24 |
6.28 |
6.22 |
6.24 |
7.3M |
| 2025-07-04 |
6.39 |
6.40 |
6.19 |
6.25 |
13.6M |
| 2025-07-03 |
6.30 |
6.49 |
6.25 |
6.41 |
16.4M |
| 2025-07-02 |
6.34 |
6.35 |
6.23 |
6.30 |
8.7M |
| 2025-07-01 |
6.45 |
6.48 |
6.31 |
6.35 |
10.6M |
| 2025-06-30 |
6.43 |
6.49 |
6.41 |
6.44 |
9.1M |
| 2025-06-27 |
6.45 |
6.50 |
6.38 |
6.43 |
11.4M |
| 2025-06-26 |
6.50 |
6.50 |
6.36 |
6.45 |
15.4M |
| 2025-06-25 |
6.48 |
6.56 |
6.44 |
6.56 |
9.2M |
| 2025-06-24 |
6.27 |
6.51 |
6.23 |
6.50 |
9.3M |
| 2025-06-23 |
6.05 |
6.32 |
6.05 |
6.31 |
9.3M |
| 2025-06-20 |
6.21 |
6.29 |
6.13 |
6.15 |
8.0M |
| 2025-06-19 |
6.42 |
6.44 |
6.19 |
6.21 |
8.6M |
| 2025-06-18 |
6.38 |
6.44 |
6.29 |
6.43 |
8.3M |
| 2025-06-17 |
6.47 |
6.51 |
6.40 |
6.42 |
6.3M |
| 2025-06-16 |
6.44 |
6.52 |
6.38 |
6.48 |
6.2M |
| 2025-06-13 |
6.63 |
6.68 |
6.44 |
6.44 |
11.2M |
| 2025-06-12 |
6.68 |
6.77 |
6.64 |
6.68 |
8.4M |
| 2025-06-11 |
6.64 |
6.80 |
6.56 |
6.72 |
11.0M |
| 2025-06-10 |
6.79 |
6.82 |
6.48 |
6.58 |
13.8M |
| 2025-06-09 |
6.71 |
6.79 |
6.69 |
6.78 |
8.3M |
| 2025-06-06 |
6.81 |
6.81 |
6.65 |
6.70 |
8.3M |
| 2025-06-05 |
6.75 |
6.79 |
6.68 |
6.79 |
7.8M |
| 2025-06-04 |
6.69 |
6.85 |
6.69 |
6.75 |
7.0M |
| 2025-06-03 |
6.68 |
6.76 |
6.62 |
6.73 |
5.7M |
| 2025-05-30 |
6.83 |
6.85 |
6.68 |
6.68 |
8.9M |
| 2025-05-29 |
6.69 |
6.90 |
6.67 |
6.86 |
11.1M |
| 2025-05-28 |
6.80 |
6.85 |
6.66 |
6.70 |
9.2M |
| 2025-05-27 |
6.99 |
6.99 |
6.79 |
6.80 |
12.9M |
| 2025-05-26 |
6.81 |
7.12 |
6.72 |
6.99 |
16.1M |
| 2025-05-23 |
7.02 |
7.02 |
6.81 |
6.85 |
17.5M |
| 2025-05-22 |
7.00 |
7.44 |
7.00 |
7.08 |
18.5M |
| 2025-05-21 |
7.25 |
7.35 |
7.03 |
7.04 |
23.0M |
| 2025-05-20 |
7.33 |
7.52 |
7.17 |
7.23 |
37.0M |
| 2025-05-19 |
7.01 |
7.10 |
6.80 |
6.95 |
19.2M |
| 2025-05-16 |
6.75 |
6.88 |
6.68 |
6.80 |
8.2M |
| 2025-05-15 |
6.78 |
6.80 |
6.67 |
6.76 |
10.0M |
| 2025-05-14 |
6.87 |
6.88 |
6.73 |
6.82 |
11.7M |
| 2025-05-13 |
7.05 |
7.11 |
6.80 |
6.83 |
10.4M |
| 2025-05-12 |
6.96 |
6.98 |
6.84 |
6.94 |
11.3M |
| 2025-05-09 |
7.01 |
7.03 |
6.90 |
6.91 |
9.9M |
| 2025-05-08 |
6.92 |
7.08 |
6.86 |
7.05 |
14.4M |
| 2025-05-07 |
7.04 |
7.12 |
6.84 |
6.92 |
20.1M |
| 2025-05-06 |
6.80 |
6.95 |
6.75 |
6.94 |
15.9M |
| 2025-04-30 |
6.49 |
6.70 |
6.47 |
6.69 |
14.5M |
| 2025-04-29 |
6.40 |
6.49 |
6.35 |
6.42 |
8.2M |
| 2025-04-28 |
6.49 |
6.59 |
6.38 |
6.42 |
8.8M |
| 2025-04-25 |
6.62 |
6.69 |
6.52 |
6.54 |
12.1M |
| 2025-04-24 |
6.78 |
6.88 |
6.61 |
6.61 |
21.8M |
| 2025-04-23 |
6.60 |
7.32 |
6.60 |
6.78 |
37.3M |
| 2025-04-22 |
6.59 |
6.59 |
6.24 |
6.29 |
20.5M |
| 2025-04-21 |
6.50 |
6.63 |
6.47 |
6.57 |
11.1M |
| 2025-04-18 |
6.53 |
6.59 |
6.42 |
6.55 |
11.6M |
| 2025-04-17 |
6.62 |
6.68 |
6.51 |
6.53 |
14.6M |
| 2025-04-16 |
6.94 |
6.99 |
6.41 |
6.58 |
24.6M |
| 2025-04-15 |
7.20 |
7.33 |
6.94 |
7.06 |
18.1M |
| 2025-04-14 |
7.10 |
7.25 |
7.02 |
7.07 |
19.1M |
| 2025-04-11 |
6.84 |
7.06 |
6.84 |
6.96 |
14.4M |
| 2025-04-10 |
6.90 |
7.10 |
6.90 |
6.95 |
20.2M |
| 2025-04-09 |
6.60 |
6.83 |
6.02 |
6.77 |
29.4M |
| 2025-04-08 |
6.60 |
6.89 |
6.29 |
6.53 |
23.4M |
| 2025-04-07 |
7.16 |
7.61 |
6.16 |
6.42 |
31.9M |
| 2025-04-03 |
7.27 |
7.80 |
7.27 |
7.61 |
24.3M |
| 2025-04-02 |
7.32 |
7.50 |
7.23 |
7.36 |
15.2M |
| 2025-04-01 |
7.52 |
7.60 |
7.30 |
7.32 |
13.8M |
| 2025-03-31 |
7.65 |
7.79 |
7.26 |
7.50 |
20.5M |
| 2025-03-28 |
8.18 |
8.30 |
7.70 |
7.71 |
26.8M |
| 2025-03-27 |
8.38 |
8.43 |
8.12 |
8.13 |
17.3M |
| 2025-03-26 |
8.22 |
8.53 |
8.16 |
8.42 |
21.1M |
| 2025-03-25 |
8.45 |
8.64 |
8.02 |
8.19 |
29.5M |
| 2025-03-24 |
9.00 |
9.20 |
8.35 |
8.40 |
34.9M |
| 2025-03-21 |
9.22 |
9.37 |
9.10 |
9.18 |
23.3M |
| 2025-03-20 |
9.03 |
9.48 |
8.88 |
9.20 |
30.8M |
| 2025-03-19 |
9.31 |
9.78 |
9.02 |
9.11 |
42.4M |
| 2025-03-18 |
9.05 |
9.48 |
8.71 |
9.40 |
47.8M |
| 2025-03-17 |
9.01 |
9.41 |
9.00 |
9.10 |
28.0M |
| 2025-03-14 |
9.26 |
9.43 |
8.98 |
9.15 |
48.6M |
| 2025-03-13 |
8.73 |
9.96 |
8.61 |
9.48 |
72.0M |
| 2025-03-12 |
8.39 |
9.30 |
8.31 |
8.80 |
53.7M |
| 2025-03-11 |
8.13 |
8.68 |
8.07 |
8.42 |
39.6M |
| 2025-03-10 |
8.16 |
8.26 |
8.07 |
8.25 |
26.1M |
| 2025-03-07 |
8.33 |
8.39 |
7.95 |
8.13 |
45.5M |
| 2025-03-06 |
8.18 |
8.98 |
8.09 |
8.50 |
64.5M |
| 2025-03-05 |
8.00 |
8.38 |
7.89 |
8.25 |
59.1M |
| 2025-03-04 |
8.08 |
8.25 |
7.86 |
7.98 |
60.1M |
| 2025-03-03 |
7.98 |
8.88 |
7.80 |
8.45 |
106.1M |
| 2025-02-28 |
6.78 |
8.20 |
6.58 |
8.20 |
66.9M |
| 2025-02-27 |
6.88 |
6.99 |
6.69 |
6.83 |
14.1M |
| 2025-02-26 |
7.03 |
7.03 |
6.78 |
6.86 |
16.5M |
| 2025-02-25 |
6.91 |
7.14 |
6.83 |
6.95 |
15.7M |
| 2025-02-24 |
6.95 |
7.05 |
6.82 |
7.01 |
16.2M |
| 2025-02-21 |
6.95 |
7.03 |
6.77 |
6.95 |
16.5M |
| 2025-02-20 |
6.80 |
7.02 |
6.78 |
6.98 |
15.7M |
| 2025-02-19 |
6.66 |
6.85 |
6.64 |
6.80 |
14.3M |
| 2025-02-18 |
7.05 |
7.11 |
6.64 |
6.66 |
22.3M |
| 2025-02-17 |
7.08 |
7.23 |
7.05 |
7.11 |
14.5M |
| 2025-02-14 |
7.16 |
7.20 |
7.02 |
7.06 |
15.9M |
| 2025-02-13 |
7.43 |
7.43 |
7.17 |
7.21 |
18.9M |
| 2025-02-12 |
7.17 |
7.56 |
7.12 |
7.44 |
26.3M |
| 2025-02-11 |
7.32 |
7.37 |
7.14 |
7.17 |
16.2M |
| 2025-02-10 |
7.14 |
7.30 |
7.08 |
7.30 |
17.3M |
| 2025-02-07 |
6.91 |
7.25 |
6.90 |
7.14 |
18.1M |
| 2025-02-06 |
6.73 |
6.97 |
6.68 |
6.97 |
12.4M |
| 2025-02-05 |
6.80 |
6.85 |
6.67 |
6.78 |
11.2M |
| 2025-01-27 |
7.08 |
7.08 |
6.62 |
6.63 |
13.1M |
| 2025-01-24 |
6.99 |
7.05 |
6.81 |
6.98 |
11.8M |
| 2025-01-23 |
7.10 |
7.44 |
6.95 |
6.95 |
16.4M |
| 2025-01-22 |
7.40 |
7.45 |
6.95 |
6.95 |
22.6M |
| 2025-01-21 |
7.40 |
7.64 |
7.19 |
7.51 |
23.6M |
| 2025-01-20 |
7.37 |
7.50 |
7.08 |
7.39 |
27.9M |
| 2025-01-17 |
7.23 |
7.68 |
7.19 |
7.65 |
31.2M |
| 2025-01-16 |
7.18 |
7.34 |
7.08 |
7.19 |
17.2M |
| 2025-01-15 |
7.17 |
7.28 |
7.03 |
7.21 |
21.9M |
| 2025-01-14 |
6.80 |
7.13 |
6.71 |
7.12 |
19.8M |
| 2025-01-13 |
6.70 |
6.83 |
6.45 |
6.64 |
15.1M |
| 2025-01-10 |
7.27 |
7.37 |
6.84 |
6.84 |
26.1M |
| 2025-01-09 |
7.40 |
7.64 |
7.13 |
7.30 |
34.3M |
| 2025-01-08 |
6.71 |
7.10 |
6.61 |
7.04 |
25.5M |
| 2025-01-07 |
6.74 |
6.80 |
6.48 |
6.78 |
17.0M |
| 2025-01-06 |
6.56 |
6.68 |
6.13 |
6.62 |
17.6M |
| 2025-01-03 |
7.01 |
7.10 |
6.41 |
6.52 |
24.0M |
| 2025-01-02 |
7.15 |
7.24 |
6.83 |
6.98 |
18.1M |