| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.39 |
6.39 |
6.35 |
6.36 |
222.8K |
| 09:35 |
6.36 |
6.38 |
6.35 |
6.38 |
328.4K |
| 09:40 |
6.38 |
6.40 |
6.38 |
6.39 |
246.8K |
| 09:45 |
6.39 |
6.40 |
6.38 |
6.39 |
88.8K |
| 09:50 |
6.38 |
6.38 |
6.37 |
6.37 |
128.8K |
| 09:55 |
6.37 |
6.38 |
6.36 |
6.38 |
253.9K |
| 10:00 |
6.37 |
6.38 |
6.37 |
6.37 |
27.2K |
| 10:05 |
6.38 |
6.42 |
6.38 |
6.42 |
192.3K |
| 10:10 |
6.42 |
6.44 |
6.41 |
6.44 |
203.3K |
| 10:15 |
6.43 |
6.45 |
6.43 |
6.44 |
276.6K |
| 10:20 |
6.44 |
6.48 |
6.44 |
6.46 |
461.4K |
| 10:25 |
6.47 |
6.48 |
6.47 |
6.48 |
166.1K |
| 10:30 |
6.48 |
6.48 |
6.47 |
6.48 |
105.9K |
| 10:35 |
6.48 |
6.48 |
6.46 |
6.46 |
158.7K |
| 10:40 |
6.47 |
6.47 |
6.46 |
6.47 |
66.6K |
| 10:45 |
6.47 |
6.47 |
6.46 |
6.47 |
76.3K |
| 10:50 |
6.47 |
6.48 |
6.46 |
6.47 |
303.9K |
| 10:55 |
6.47 |
6.48 |
6.47 |
6.47 |
103.3K |
| 11:00 |
6.48 |
6.48 |
6.46 |
6.47 |
77.5K |
| 11:05 |
6.46 |
6.46 |
6.46 |
6.46 |
0.2K |
| 11:10 |
6.47 |
6.47 |
6.46 |
6.47 |
38.3K |
| 11:15 |
6.46 |
6.48 |
6.46 |
6.48 |
239.1K |
| 11:20 |
6.48 |
6.48 |
6.46 |
6.47 |
61.1K |
| 11:25 |
6.47 |
6.48 |
6.47 |
6.48 |
85.3K |
| 11:30 |
6.48 |
6.48 |
6.48 |
6.48 |
0.1K |
| 13:00 |
6.48 |
6.48 |
6.45 |
6.45 |
183.2K |
| 13:05 |
6.45 |
6.45 |
6.44 |
6.44 |
108.8K |
| 13:10 |
6.44 |
6.46 |
6.44 |
6.46 |
15.9K |
| 13:15 |
6.45 |
6.46 |
6.45 |
6.46 |
8.0K |
| 13:20 |
6.46 |
6.47 |
6.46 |
6.46 |
169.5K |
| 13:25 |
6.46 |
6.46 |
6.45 |
6.45 |
4.3K |
| 13:30 |
6.46 |
6.46 |
6.46 |
6.46 |
17.5K |
| 13:35 |
6.45 |
6.46 |
6.45 |
6.46 |
19.2K |
| 13:40 |
6.46 |
6.46 |
6.45 |
6.46 |
8.4K |
| 13:45 |
6.45 |
6.46 |
6.45 |
6.46 |
34.0K |
| 13:50 |
6.46 |
6.46 |
6.44 |
6.45 |
135.0K |
| 13:55 |
6.45 |
6.45 |
6.44 |
6.45 |
55.3K |
| 14:00 |
6.44 |
6.45 |
6.44 |
6.44 |
15.6K |
| 14:05 |
6.44 |
6.45 |
6.44 |
6.45 |
160.3K |
| 14:10 |
6.45 |
6.45 |
6.44 |
6.44 |
101.0K |
| 14:15 |
6.44 |
6.45 |
6.44 |
6.45 |
35.7K |
| 14:20 |
6.44 |
6.46 |
6.44 |
6.45 |
147.7K |
| 14:25 |
6.44 |
6.45 |
6.44 |
6.44 |
29.0K |
| 14:30 |
6.44 |
6.45 |
6.43 |
6.43 |
40.5K |
| 14:35 |
6.43 |
6.44 |
6.43 |
6.43 |
35.4K |
| 14:40 |
6.44 |
6.45 |
6.43 |
6.44 |
72.0K |
| 14:45 |
6.45 |
6.45 |
6.43 |
6.45 |
71.5K |
| 14:50 |
6.43 |
6.44 |
6.43 |
6.44 |
91.9K |
| 14:55 |
6.44 |
6.44 |
6.43 |
6.44 |
43.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.12 |
6.25 |
6.00 |
6.11 |
19.4M |
| 2025-09-26 |
6.39 |
6.49 |
6.35 |
6.43 |
5.6M |
| 2025-09-25 |
6.43 |
6.48 |
6.38 |
6.40 |
5.0M |
| 2025-09-24 |
6.40 |
6.47 |
6.37 |
6.47 |
5.9M |
| 2025-09-23 |
6.54 |
6.54 |
6.33 |
6.44 |
7.9M |
| 2025-09-22 |
6.62 |
6.66 |
6.49 |
6.52 |
7.8M |
| 2025-09-19 |
6.60 |
6.66 |
6.54 |
6.66 |
7.3M |
| 2025-09-18 |
6.71 |
6.75 |
6.58 |
6.63 |
10.4M |
| 2025-09-17 |
6.75 |
6.76 |
6.68 |
6.72 |
8.0M |
| 2025-09-16 |
6.76 |
6.76 |
6.69 |
6.76 |
7.2M |
| 2025-09-15 |
6.73 |
6.79 |
6.71 |
6.74 |
7.2M |
| 2025-09-12 |
6.75 |
6.81 |
6.72 |
6.73 |
10.5M |
| 2025-09-11 |
6.75 |
6.77 |
6.67 |
6.76 |
9.7M |
| 2025-09-10 |
6.69 |
6.75 |
6.66 |
6.75 |
8.4M |
| 2025-09-09 |
6.71 |
6.74 |
6.66 |
6.67 |
6.5M |
| 2025-09-08 |
6.62 |
6.72 |
6.59 |
6.71 |
9.1M |
| 2025-09-05 |
6.66 |
6.66 |
6.51 |
6.62 |
10.0M |
| 2025-09-04 |
6.53 |
6.68 |
6.47 |
6.62 |
10.6M |
| 2025-09-03 |
6.69 |
6.71 |
6.49 |
6.51 |
9.6M |
| 2025-09-02 |
6.78 |
6.78 |
6.64 |
6.68 |
9.0M |
| 2025-09-01 |
6.67 |
6.76 |
6.60 |
6.75 |
11.9M |
| 2025-08-29 |
6.62 |
6.77 |
6.62 |
6.66 |
10.0M |
| 2025-08-28 |
6.70 |
6.79 |
6.49 |
6.67 |
15.1M |
| 2025-08-27 |
6.83 |
6.88 |
6.70 |
6.70 |
15.2M |
| 2025-08-26 |
6.80 |
6.87 |
6.78 |
6.85 |
14.5M |
| 2025-08-25 |
6.76 |
6.81 |
6.72 |
6.80 |
14.4M |
| 2025-08-22 |
6.78 |
6.82 |
6.70 |
6.76 |
11.7M |
| 2025-08-21 |
6.77 |
6.86 |
6.74 |
6.80 |
14.6M |
| 2025-08-20 |
6.74 |
6.77 |
6.70 |
6.77 |
11.2M |
| 2025-08-19 |
6.71 |
6.78 |
6.69 |
6.75 |
10.7M |
| 2025-08-18 |
6.68 |
6.75 |
6.67 |
6.71 |
12.7M |
| 2025-08-15 |
6.66 |
6.70 |
6.66 |
6.69 |
9.4M |
| 2025-08-14 |
6.79 |
6.87 |
6.66 |
6.66 |
14.8M |
| 2025-08-13 |
6.88 |
6.88 |
6.77 |
6.80 |
11.5M |
| 2025-08-12 |
6.78 |
6.81 |
6.74 |
6.80 |
11.7M |
| 2025-08-11 |
6.75 |
6.77 |
6.68 |
6.77 |
9.7M |
| 2025-08-08 |
6.74 |
6.75 |
6.68 |
6.73 |
9.3M |
| 2025-08-07 |
6.67 |
6.74 |
6.65 |
6.74 |
9.4M |
| 2025-08-06 |
6.70 |
6.72 |
6.65 |
6.68 |
8.0M |
| 2025-08-05 |
6.70 |
6.73 |
6.68 |
6.71 |
9.2M |
| 2025-08-04 |
6.64 |
6.68 |
6.60 |
6.66 |
8.2M |
| 2025-08-01 |
6.63 |
6.70 |
6.63 |
6.65 |
10.2M |
| 2025-07-31 |
6.80 |
6.81 |
6.65 |
6.67 |
20.9M |
| 2025-07-30 |
6.82 |
6.89 |
6.79 |
6.85 |
20.2M |
| 2025-07-29 |
6.93 |
7.00 |
6.78 |
6.85 |
23.1M |
| 2025-07-28 |
7.11 |
7.12 |
6.87 |
6.93 |
29.3M |
| 2025-07-25 |
7.50 |
7.50 |
7.08 |
7.11 |
49.1M |
| 2025-07-24 |
6.82 |
7.50 |
6.81 |
7.50 |
51.4M |
| 2025-07-23 |
7.18 |
7.20 |
6.79 |
6.82 |
41.1M |
| 2025-07-22 |
7.26 |
7.38 |
7.13 |
7.20 |
24.5M |
| 2025-07-21 |
7.03 |
7.40 |
6.94 |
7.26 |
29.9M |
| 2025-07-18 |
6.87 |
7.15 |
6.81 |
7.04 |
21.5M |
| 2025-07-17 |
6.85 |
6.95 |
6.80 |
6.87 |
20.5M |
| 2025-07-16 |
6.54 |
6.96 |
6.51 |
6.84 |
27.7M |
| 2025-07-15 |
6.69 |
6.69 |
6.47 |
6.54 |
11.0M |
| 2025-07-14 |
6.62 |
6.74 |
6.58 |
6.70 |
13.2M |
| 2025-07-11 |
6.52 |
6.76 |
6.51 |
6.61 |
24.0M |
| 2025-07-10 |
6.48 |
6.59 |
6.46 |
6.52 |
12.7M |
| 2025-07-09 |
6.50 |
6.53 |
6.47 |
6.47 |
9.1M |
| 2025-07-08 |
6.52 |
6.53 |
6.46 |
6.51 |
8.6M |
| 2025-07-07 |
6.47 |
6.53 |
6.42 |
6.51 |
11.7M |
| 2025-07-04 |
6.43 |
6.49 |
6.39 |
6.47 |
14.2M |
| 2025-07-03 |
6.44 |
6.44 |
6.39 |
6.43 |
7.8M |
| 2025-07-02 |
6.40 |
6.45 |
6.38 |
6.43 |
9.1M |
| 2025-07-01 |
6.34 |
6.43 |
6.31 |
6.41 |
10.9M |
| 2025-06-30 |
6.34 |
6.34 |
6.29 |
6.33 |
6.2M |
| 2025-06-27 |
6.34 |
6.38 |
6.31 |
6.32 |
6.4M |
| 2025-06-26 |
6.32 |
6.36 |
6.30 |
6.34 |
6.6M |
| 2025-06-25 |
6.30 |
6.36 |
6.28 |
6.34 |
6.8M |
| 2025-06-24 |
6.28 |
6.33 |
6.22 |
6.33 |
6.9M |
| 2025-06-23 |
6.20 |
6.32 |
6.12 |
6.28 |
7.6M |
| 2025-06-20 |
6.17 |
6.24 |
6.16 |
6.18 |
5.4M |
| 2025-06-19 |
6.32 |
6.34 |
6.17 |
6.18 |
9.3M |
| 2025-06-18 |
6.40 |
6.42 |
6.32 |
6.33 |
8.5M |
| 2025-06-17 |
6.44 |
6.49 |
6.40 |
6.42 |
7.9M |
| 2025-06-16 |
6.40 |
6.45 |
6.38 |
6.43 |
6.3M |
| 2025-06-13 |
6.40 |
6.48 |
6.36 |
6.39 |
10.8M |
| 2025-06-12 |
6.51 |
6.51 |
6.38 |
6.42 |
11.9M |
| 2025-06-11 |
6.49 |
6.54 |
6.48 |
6.50 |
12.1M |
| 2025-06-10 |
6.50 |
6.60 |
6.41 |
6.58 |
21.2M |
| 2025-06-09 |
6.56 |
6.56 |
6.47 |
6.52 |
13.8M |
| 2025-06-06 |
6.46 |
6.63 |
6.42 |
6.57 |
16.6M |
| 2025-06-05 |
6.52 |
6.54 |
6.42 |
6.46 |
10.7M |
| 2025-06-04 |
6.50 |
6.55 |
6.43 |
6.54 |
10.6M |
| 2025-06-03 |
6.35 |
6.51 |
6.35 |
6.50 |
11.2M |
| 2025-05-30 |
6.45 |
6.53 |
6.40 |
6.41 |
10.1M |
| 2025-05-29 |
6.41 |
6.46 |
6.34 |
6.45 |
7.9M |
| 2025-05-28 |
6.45 |
6.49 |
6.39 |
6.42 |
6.3M |
| 2025-05-27 |
6.34 |
6.50 |
6.31 |
6.50 |
12.0M |
| 2025-05-26 |
6.28 |
6.35 |
6.27 |
6.35 |
6.0M |
| 2025-05-23 |
6.42 |
6.44 |
6.28 |
6.29 |
12.4M |
| 2025-05-22 |
6.55 |
6.58 |
6.40 |
6.42 |
10.0M |
| 2025-05-21 |
6.59 |
6.62 |
6.53 |
6.55 |
10.9M |
| 2025-05-20 |
6.58 |
6.62 |
6.51 |
6.60 |
13.8M |
| 2025-05-19 |
6.34 |
6.64 |
6.33 |
6.56 |
23.5M |
| 2025-05-16 |
6.44 |
6.47 |
6.36 |
6.36 |
13.1M |
| 2025-05-15 |
6.40 |
6.54 |
6.37 |
6.49 |
21.4M |
| 2025-05-14 |
6.36 |
6.42 |
6.33 |
6.41 |
10.7M |
| 2025-05-13 |
6.48 |
6.48 |
6.31 |
6.39 |
18.2M |
| 2025-05-12 |
6.55 |
6.56 |
6.38 |
6.48 |
19.6M |
| 2025-05-09 |
6.53 |
6.70 |
6.48 |
6.59 |
23.0M |
| 2025-05-08 |
6.50 |
6.54 |
6.43 |
6.53 |
20.1M |
| 2025-05-07 |
6.38 |
6.64 |
6.36 |
6.62 |
36.6M |
| 2025-05-06 |
6.25 |
6.35 |
6.24 |
6.34 |
16.6M |
| 2025-04-30 |
6.22 |
6.28 |
6.19 |
6.21 |
13.6M |
| 2025-04-29 |
6.18 |
6.37 |
6.16 |
6.22 |
12.2M |
| 2025-04-28 |
6.46 |
6.46 |
6.20 |
6.21 |
18.7M |
| 2025-04-25 |
6.40 |
6.53 |
6.40 |
6.43 |
15.8M |
| 2025-04-24 |
6.60 |
6.64 |
6.40 |
6.46 |
28.0M |
| 2025-04-23 |
6.83 |
6.88 |
6.66 |
6.67 |
35.3M |
| 2025-04-22 |
6.75 |
7.03 |
6.70 |
6.97 |
40.1M |
| 2025-04-21 |
6.72 |
6.93 |
6.62 |
6.81 |
35.6M |
| 2025-04-18 |
7.42 |
7.44 |
6.81 |
6.81 |
65.3M |
| 2025-04-17 |
7.22 |
7.80 |
6.98 |
7.57 |
77.7M |
| 2025-04-16 |
7.83 |
8.15 |
7.15 |
7.40 |
95.3M |
| 2025-04-15 |
7.21 |
7.94 |
7.01 |
7.94 |
96.2M |
| 2025-04-14 |
6.49 |
7.22 |
6.45 |
7.22 |
37.0M |
| 2025-04-11 |
6.73 |
6.85 |
6.52 |
6.56 |
37.7M |
| 2025-04-10 |
6.48 |
7.30 |
6.40 |
6.89 |
55.3M |
| 2025-04-09 |
6.68 |
7.14 |
6.50 |
6.74 |
54.0M |
| 2025-04-08 |
6.37 |
6.98 |
6.18 |
6.91 |
58.0M |
| 2025-04-07 |
6.20 |
6.75 |
6.03 |
6.37 |
47.1M |
| 2025-04-03 |
5.95 |
6.20 |
5.91 |
6.17 |
10.5M |
| 2025-04-02 |
6.04 |
6.04 |
5.94 |
5.97 |
4.5M |
| 2025-04-01 |
5.93 |
6.08 |
5.87 |
6.02 |
7.2M |
| 2025-03-31 |
6.05 |
6.06 |
5.81 |
5.88 |
8.8M |
| 2025-03-28 |
6.17 |
6.17 |
6.03 |
6.07 |
6.1M |
| 2025-03-27 |
6.19 |
6.23 |
6.11 |
6.14 |
4.3M |
| 2025-03-26 |
6.14 |
6.22 |
6.11 |
6.21 |
7.2M |
| 2025-03-25 |
6.06 |
6.17 |
6.02 |
6.15 |
7.2M |
| 2025-03-24 |
6.19 |
6.24 |
5.98 |
6.09 |
9.0M |
| 2025-03-21 |
6.17 |
6.27 |
6.15 |
6.18 |
8.4M |
| 2025-03-20 |
6.14 |
6.21 |
6.12 |
6.17 |
5.6M |
| 2025-03-19 |
6.16 |
6.17 |
6.11 |
6.15 |
4.3M |
| 2025-03-18 |
6.20 |
6.21 |
6.13 |
6.17 |
5.3M |
| 2025-03-17 |
6.17 |
6.23 |
6.15 |
6.20 |
9.2M |
| 2025-03-14 |
6.09 |
6.17 |
6.07 |
6.16 |
10.6M |
| 2025-03-13 |
6.10 |
6.12 |
6.00 |
6.09 |
7.1M |
| 2025-03-12 |
6.18 |
6.20 |
6.08 |
6.11 |
8.5M |
| 2025-03-11 |
6.11 |
6.18 |
6.09 |
6.17 |
11.1M |
| 2025-03-10 |
6.09 |
6.28 |
6.06 |
6.21 |
21.0M |
| 2025-03-07 |
5.97 |
5.98 |
5.92 |
5.93 |
4.2M |
| 2025-03-06 |
5.95 |
5.99 |
5.90 |
5.98 |
6.0M |
| 2025-03-05 |
6.07 |
6.08 |
5.91 |
5.96 |
6.4M |
| 2025-03-04 |
5.94 |
6.05 |
5.91 |
6.03 |
7.7M |
| 2025-03-03 |
5.92 |
5.96 |
5.89 |
5.93 |
5.5M |
| 2025-02-28 |
6.02 |
6.06 |
5.88 |
5.90 |
7.2M |
| 2025-02-27 |
5.95 |
6.07 |
5.94 |
6.04 |
9.2M |
| 2025-02-26 |
5.92 |
5.96 |
5.91 |
5.95 |
4.5M |
| 2025-02-25 |
6.01 |
6.01 |
5.88 |
5.90 |
7.0M |
| 2025-02-24 |
6.05 |
6.17 |
6.02 |
6.02 |
12.7M |
| 2025-02-21 |
5.91 |
5.97 |
5.87 |
5.93 |
5.1M |
| 2025-02-20 |
5.93 |
5.97 |
5.87 |
5.94 |
4.5M |
| 2025-02-19 |
5.91 |
5.92 |
5.87 |
5.92 |
5.4M |
| 2025-02-18 |
6.09 |
6.09 |
5.88 |
5.90 |
9.2M |
| 2025-02-17 |
6.02 |
6.12 |
5.97 |
6.10 |
9.1M |
| 2025-02-14 |
6.06 |
6.06 |
5.96 |
5.99 |
6.1M |
| 2025-02-13 |
6.06 |
6.12 |
6.05 |
6.06 |
6.2M |
| 2025-02-12 |
6.07 |
6.07 |
5.99 |
6.06 |
5.7M |
| 2025-02-11 |
6.10 |
6.11 |
6.00 |
6.05 |
4.8M |
| 2025-02-10 |
6.00 |
6.09 |
5.99 |
6.08 |
8.8M |
| 2025-02-07 |
5.90 |
6.02 |
5.88 |
5.97 |
10.0M |
| 2025-02-06 |
5.90 |
5.90 |
5.81 |
5.90 |
5.7M |
| 2025-02-05 |
5.95 |
5.96 |
5.86 |
5.89 |
3.7M |
| 2025-01-27 |
5.86 |
6.01 |
5.86 |
5.90 |
5.9M |
| 2025-01-24 |
5.84 |
5.88 |
5.80 |
5.84 |
5.1M |
| 2025-01-23 |
5.96 |
6.02 |
5.88 |
5.88 |
5.8M |
| 2025-01-22 |
5.98 |
6.00 |
5.91 |
5.92 |
4.1M |
| 2025-01-21 |
6.00 |
6.15 |
5.92 |
5.99 |
8.0M |
| 2025-01-20 |
6.01 |
6.04 |
5.91 |
5.98 |
4.0M |
| 2025-01-17 |
6.00 |
6.00 |
5.92 |
5.98 |
3.8M |
| 2025-01-16 |
6.01 |
6.07 |
5.95 |
5.99 |
7.8M |
| 2025-01-15 |
5.97 |
6.02 |
5.93 |
5.99 |
4.8M |
| 2025-01-14 |
5.85 |
5.99 |
5.85 |
5.98 |
7.8M |
| 2025-01-13 |
5.71 |
5.87 |
5.64 |
5.84 |
5.0M |
| 2025-01-10 |
5.87 |
5.90 |
5.74 |
5.74 |
4.9M |
| 2025-01-09 |
5.84 |
5.93 |
5.79 |
5.90 |
5.6M |
| 2025-01-08 |
5.85 |
5.90 |
5.71 |
5.85 |
7.0M |
| 2025-01-07 |
5.76 |
5.85 |
5.72 |
5.84 |
5.6M |
| 2025-01-06 |
5.76 |
5.84 |
5.59 |
5.76 |
6.6M |
| 2025-01-03 |
6.02 |
6.09 |
5.75 |
5.76 |
9.5M |
| 2025-01-02 |
6.15 |
6.27 |
6.00 |
6.05 |
9.0M |