| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.12 |
6.12 |
6.09 |
6.09 |
613.5K |
| 09:35 |
6.09 |
6.09 |
6.05 |
6.07 |
1,271.3K |
| 09:40 |
6.07 |
6.11 |
6.06 |
6.10 |
1,273.1K |
| 09:45 |
6.10 |
6.11 |
6.08 |
6.08 |
335.2K |
| 09:50 |
6.09 |
6.09 |
6.07 |
6.07 |
283.3K |
| 09:55 |
6.08 |
6.08 |
6.07 |
6.08 |
554.6K |
| 10:00 |
6.08 |
6.12 |
6.07 |
6.12 |
545.9K |
| 10:05 |
6.11 |
6.16 |
6.10 |
6.15 |
594.4K |
| 10:10 |
6.15 |
6.16 |
6.14 |
6.15 |
669.0K |
| 10:15 |
6.15 |
6.16 |
6.14 |
6.15 |
227.9K |
| 10:20 |
6.14 |
6.16 |
6.14 |
6.15 |
225.5K |
| 10:25 |
6.15 |
6.19 |
6.15 |
6.17 |
836.4K |
| 10:30 |
6.17 |
6.18 |
6.16 |
6.17 |
242.2K |
| 10:35 |
6.16 |
6.17 |
6.15 |
6.16 |
137.9K |
| 10:40 |
6.16 |
6.16 |
6.15 |
6.15 |
124.1K |
| 10:45 |
6.16 |
6.16 |
6.15 |
6.15 |
240.0K |
| 10:50 |
6.15 |
6.16 |
6.15 |
6.15 |
48.5K |
| 10:55 |
6.15 |
6.16 |
6.15 |
6.16 |
187.4K |
| 11:00 |
6.16 |
6.16 |
6.14 |
6.15 |
155.4K |
| 11:05 |
6.14 |
6.16 |
6.14 |
6.15 |
172.8K |
| 11:10 |
6.15 |
6.15 |
6.14 |
6.15 |
90.0K |
| 11:15 |
6.15 |
6.15 |
6.12 |
6.12 |
155.6K |
| 11:20 |
6.14 |
6.14 |
6.13 |
6.14 |
11.6K |
| 11:25 |
6.13 |
6.13 |
6.12 |
6.13 |
86.5K |
| 13:00 |
6.13 |
6.14 |
6.12 |
6.12 |
140.0K |
| 13:05 |
6.13 |
6.13 |
6.12 |
6.12 |
117.9K |
| 13:10 |
6.13 |
6.13 |
6.12 |
6.12 |
132.6K |
| 13:15 |
6.12 |
6.12 |
6.11 |
6.11 |
69.4K |
| 13:20 |
6.12 |
6.12 |
6.11 |
6.12 |
78.7K |
| 13:25 |
6.12 |
6.12 |
6.11 |
6.11 |
67.0K |
| 13:30 |
6.11 |
6.11 |
6.10 |
6.11 |
296.8K |
| 13:35 |
6.10 |
6.12 |
6.10 |
6.12 |
420.0K |
| 13:40 |
6.11 |
6.12 |
6.10 |
6.12 |
115.7K |
| 13:45 |
6.11 |
6.13 |
6.11 |
6.12 |
145.3K |
| 13:50 |
6.13 |
6.13 |
6.11 |
6.11 |
323.5K |
| 13:55 |
6.11 |
6.12 |
6.11 |
6.11 |
110.8K |
| 14:00 |
6.11 |
6.12 |
6.11 |
6.11 |
55.5K |
| 14:05 |
6.12 |
6.12 |
6.11 |
6.12 |
107.1K |
| 14:10 |
6.11 |
6.12 |
6.10 |
6.10 |
465.8K |
| 14:15 |
6.10 |
6.11 |
6.09 |
6.10 |
358.2K |
| 14:20 |
6.10 |
6.11 |
6.09 |
6.10 |
138.0K |
| 14:25 |
6.10 |
6.10 |
6.08 |
6.08 |
435.1K |
| 14:30 |
6.08 |
6.09 |
6.08 |
6.08 |
442.4K |
| 14:35 |
6.08 |
6.09 |
6.07 |
6.08 |
389.3K |
| 14:40 |
6.08 |
6.09 |
6.08 |
6.08 |
239.8K |
| 14:45 |
6.08 |
6.09 |
6.07 |
6.08 |
575.7K |
| 14:50 |
6.09 |
6.12 |
6.08 |
6.11 |
779.9K |
| 14:55 |
6.11 |
6.11 |
6.10 |
6.10 |
163.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.11 |
6.22 |
6.06 |
6.12 |
16.6M |
| 2025-09-26 |
6.13 |
6.19 |
6.05 |
6.10 |
15.5M |
| 2025-09-25 |
6.15 |
6.19 |
6.08 |
6.13 |
17.9M |
| 2025-09-24 |
6.15 |
6.24 |
6.15 |
6.20 |
12.8M |
| 2025-09-23 |
6.44 |
6.44 |
6.08 |
6.19 |
30.0M |
| 2025-09-22 |
6.56 |
6.56 |
6.41 |
6.44 |
15.1M |
| 2025-09-19 |
6.59 |
6.62 |
6.50 |
6.56 |
16.4M |
| 2025-09-18 |
6.73 |
6.74 |
6.56 |
6.59 |
27.7M |
| 2025-09-17 |
6.67 |
6.85 |
6.65 |
6.73 |
30.0M |
| 2025-09-16 |
6.67 |
6.71 |
6.61 |
6.66 |
15.7M |
| 2025-09-15 |
6.59 |
6.85 |
6.58 |
6.63 |
21.1M |
| 2025-09-12 |
6.59 |
6.60 |
6.55 |
6.56 |
16.9M |
| 2025-09-11 |
6.62 |
6.62 |
6.55 |
6.61 |
22.7M |
| 2025-09-10 |
6.70 |
6.73 |
6.58 |
6.62 |
27.1M |
| 2025-09-09 |
6.90 |
6.99 |
6.75 |
6.77 |
28.6M |
| 2025-09-08 |
6.55 |
6.95 |
6.55 |
6.92 |
41.3M |
| 2025-09-05 |
6.55 |
6.60 |
6.46 |
6.60 |
12.2M |
| 2025-09-04 |
6.60 |
6.64 |
6.49 |
6.52 |
19.3M |
| 2025-09-03 |
6.79 |
6.80 |
6.60 |
6.62 |
24.2M |
| 2025-09-02 |
6.80 |
7.00 |
6.65 |
6.81 |
32.0M |
| 2025-09-01 |
6.78 |
6.96 |
6.72 |
6.81 |
31.0M |
| 2025-08-29 |
6.72 |
6.88 |
6.69 |
6.73 |
23.9M |
| 2025-08-28 |
6.85 |
6.88 |
6.59 |
6.79 |
40.2M |
| 2025-08-27 |
7.04 |
7.10 |
6.87 |
6.88 |
39.9M |
| 2025-08-26 |
6.98 |
7.12 |
6.92 |
7.07 |
44.8M |
| 2025-08-25 |
7.02 |
7.02 |
6.95 |
6.98 |
26.5M |
| 2025-08-22 |
7.10 |
7.10 |
6.96 |
7.02 |
31.6M |
| 2025-08-21 |
6.95 |
7.18 |
6.87 |
7.12 |
53.4M |
| 2025-08-20 |
6.90 |
7.02 |
6.86 |
6.95 |
23.0M |
| 2025-08-19 |
6.95 |
7.07 |
6.91 |
6.93 |
27.6M |
| 2025-08-18 |
6.93 |
6.97 |
6.89 |
6.93 |
35.2M |
| 2025-08-15 |
7.05 |
7.05 |
6.94 |
6.99 |
30.1M |
| 2025-08-14 |
6.86 |
7.07 |
6.83 |
7.04 |
49.5M |
| 2025-08-13 |
6.85 |
6.87 |
6.81 |
6.85 |
17.4M |
| 2025-08-12 |
6.91 |
6.91 |
6.81 |
6.85 |
21.0M |
| 2025-08-11 |
6.87 |
6.93 |
6.82 |
6.92 |
21.9M |
| 2025-08-08 |
6.91 |
6.91 |
6.85 |
6.88 |
16.7M |
| 2025-08-07 |
7.00 |
7.00 |
6.88 |
6.90 |
25.6M |
| 2025-08-06 |
7.01 |
7.03 |
6.93 |
7.01 |
26.9M |
| 2025-08-05 |
7.03 |
7.06 |
6.99 |
7.04 |
21.4M |
| 2025-08-04 |
7.14 |
7.14 |
6.98 |
7.03 |
26.9M |
| 2025-08-01 |
7.24 |
7.29 |
7.10 |
7.15 |
33.4M |
| 2025-07-31 |
7.45 |
7.59 |
7.17 |
7.21 |
49.1M |
| 2025-07-30 |
7.26 |
7.37 |
7.11 |
7.16 |
36.2M |
| 2025-07-29 |
7.21 |
7.35 |
7.17 |
7.32 |
50.1M |
| 2025-07-28 |
7.50 |
7.77 |
7.34 |
7.37 |
88.8M |
| 2025-07-25 |
6.93 |
7.61 |
6.90 |
7.44 |
103.5M |
| 2025-07-24 |
6.99 |
7.23 |
6.82 |
7.08 |
85.3M |
| 2025-07-23 |
6.58 |
6.78 |
6.48 |
6.59 |
48.6M |
| 2025-07-22 |
6.60 |
6.62 |
6.50 |
6.56 |
30.7M |
| 2025-07-21 |
6.66 |
6.66 |
6.60 |
6.63 |
25.5M |
| 2025-07-18 |
6.67 |
6.78 |
6.64 |
6.68 |
26.8M |
| 2025-07-17 |
6.51 |
6.70 |
6.49 |
6.64 |
35.1M |
| 2025-07-16 |
6.46 |
6.54 |
6.40 |
6.51 |
31.8M |
| 2025-07-15 |
6.55 |
6.70 |
6.39 |
6.43 |
82.4M |
| 2025-07-14 |
7.12 |
7.18 |
7.09 |
7.10 |
21.1M |
| 2025-07-11 |
7.17 |
7.19 |
7.08 |
7.15 |
27.5M |
| 2025-07-10 |
7.33 |
7.35 |
7.18 |
7.19 |
40.7M |
| 2025-07-09 |
7.25 |
7.50 |
7.12 |
7.38 |
75.3M |
| 2025-07-08 |
7.31 |
7.35 |
7.23 |
7.27 |
31.3M |
| 2025-07-07 |
7.30 |
7.38 |
7.25 |
7.31 |
20.4M |
| 2025-07-04 |
7.46 |
7.49 |
7.31 |
7.32 |
34.4M |
| 2025-07-03 |
7.41 |
7.54 |
7.38 |
7.49 |
38.4M |
| 2025-07-02 |
7.50 |
7.52 |
7.35 |
7.38 |
33.7M |
| 2025-07-01 |
7.47 |
7.64 |
7.38 |
7.54 |
52.5M |
| 2025-06-30 |
7.29 |
7.42 |
7.26 |
7.42 |
43.2M |
| 2025-06-27 |
7.32 |
7.40 |
7.26 |
7.33 |
45.9M |
| 2025-06-26 |
7.49 |
7.56 |
7.35 |
7.39 |
52.9M |
| 2025-06-25 |
7.78 |
7.87 |
7.45 |
7.53 |
79.8M |
| 2025-06-24 |
8.05 |
8.13 |
7.77 |
7.88 |
86.7M |
| 2025-06-23 |
7.40 |
8.16 |
7.36 |
7.95 |
122.6M |
| 2025-06-20 |
7.74 |
7.98 |
7.42 |
7.42 |
93.7M |
| 2025-06-19 |
8.31 |
8.31 |
7.81 |
7.85 |
146.7M |
| 2025-06-18 |
9.81 |
9.93 |
8.41 |
8.49 |
242.8M |
| 2025-06-17 |
8.31 |
9.03 |
8.31 |
9.03 |
163.0M |
| 2025-06-16 |
8.27 |
8.67 |
8.16 |
8.21 |
81.3M |
| 2025-06-13 |
9.10 |
9.10 |
8.03 |
8.68 |
165.9M |
| 2025-06-11 |
8.50 |
8.58 |
8.08 |
8.29 |
62.1M |
| 2025-06-10 |
8.54 |
8.85 |
8.36 |
8.50 |
70.0M |
| 2025-06-09 |
8.00 |
8.54 |
7.95 |
8.54 |
57.4M |
| 2025-06-06 |
8.08 |
8.18 |
7.86 |
8.13 |
85.3M |
| 2025-06-05 |
7.45 |
7.79 |
7.42 |
7.79 |
31.6M |
| 2025-06-04 |
7.41 |
7.55 |
7.36 |
7.42 |
28.5M |
| 2025-06-03 |
7.22 |
7.57 |
7.18 |
7.45 |
35.2M |
| 2025-05-30 |
7.07 |
7.42 |
7.07 |
7.33 |
44.8M |
| 2025-05-29 |
7.00 |
7.24 |
6.92 |
7.07 |
52.5M |
| 2025-05-28 |
7.43 |
7.43 |
7.09 |
7.15 |
109.9M |
| 2025-05-27 |
6.76 |
7.08 |
6.76 |
7.08 |
37.4M |
| 2025-05-26 |
6.85 |
6.92 |
6.72 |
6.74 |
21.6M |
| 2025-05-23 |
6.96 |
6.97 |
6.83 |
6.88 |
15.9M |
| 2025-05-22 |
6.95 |
7.02 |
6.91 |
6.96 |
17.0M |
| 2025-05-21 |
7.11 |
7.11 |
6.96 |
7.01 |
21.2M |
| 2025-05-20 |
7.14 |
7.20 |
7.07 |
7.11 |
20.1M |
| 2025-05-19 |
7.16 |
7.20 |
7.11 |
7.14 |
22.0M |
| 2025-05-16 |
6.94 |
7.29 |
6.93 |
7.23 |
39.1M |
| 2025-05-15 |
6.88 |
6.97 |
6.83 |
6.95 |
17.9M |
| 2025-05-14 |
6.92 |
6.96 |
6.82 |
6.89 |
17.6M |
| 2025-05-13 |
6.94 |
7.02 |
6.91 |
6.94 |
16.3M |
| 2025-05-12 |
7.02 |
7.07 |
6.91 |
6.94 |
19.5M |
| 2025-05-09 |
6.95 |
7.13 |
6.95 |
7.02 |
22.5M |
| 2025-05-08 |
6.89 |
7.10 |
6.87 |
7.02 |
28.5M |
| 2025-05-07 |
6.91 |
6.93 |
6.84 |
6.87 |
21.7M |
| 2025-05-06 |
6.85 |
6.95 |
6.79 |
6.91 |
23.7M |
| 2025-04-30 |
6.67 |
6.92 |
6.67 |
6.87 |
25.0M |
| 2025-04-29 |
6.61 |
6.73 |
6.50 |
6.63 |
18.2M |
| 2025-04-28 |
6.88 |
6.93 |
6.59 |
6.64 |
46.5M |
| 2025-04-25 |
6.58 |
6.97 |
6.58 |
6.94 |
37.8M |
| 2025-04-24 |
6.85 |
7.15 |
6.49 |
6.64 |
40.1M |
| 2025-04-23 |
6.80 |
6.87 |
6.72 |
6.83 |
21.4M |
| 2025-04-22 |
6.59 |
6.87 |
6.58 |
6.76 |
24.9M |
| 2025-04-21 |
6.59 |
6.67 |
6.51 |
6.60 |
16.2M |
| 2025-04-18 |
6.52 |
6.65 |
6.50 |
6.59 |
20.7M |
| 2025-04-17 |
6.23 |
6.61 |
6.23 |
6.50 |
22.5M |
| 2025-04-16 |
6.35 |
6.46 |
6.20 |
6.32 |
18.0M |
| 2025-04-15 |
6.31 |
6.47 |
6.29 |
6.40 |
22.4M |
| 2025-04-14 |
6.18 |
6.43 |
6.06 |
6.37 |
33.7M |
| 2025-04-11 |
6.06 |
6.18 |
6.01 |
6.12 |
18.0M |
| 2025-04-10 |
6.02 |
6.16 |
6.02 |
6.07 |
22.2M |
| 2025-04-09 |
5.75 |
6.05 |
5.62 |
5.98 |
32.1M |
| 2025-04-08 |
5.92 |
6.10 |
5.92 |
5.92 |
31.3M |
| 2025-04-07 |
6.23 |
6.26 |
6.23 |
6.23 |
8.6M |
| 2025-04-03 |
6.60 |
6.74 |
6.49 |
6.56 |
24.0M |
| 2025-04-02 |
6.64 |
6.77 |
6.53 |
6.68 |
27.2M |
| 2025-04-01 |
6.43 |
6.72 |
6.42 |
6.70 |
38.8M |
| 2025-03-31 |
6.17 |
6.49 |
6.14 |
6.41 |
31.1M |
| 2025-03-28 |
6.27 |
6.36 |
6.16 |
6.19 |
28.4M |
| 2025-03-27 |
6.13 |
6.44 |
6.11 |
6.37 |
51.5M |
| 2025-03-26 |
6.06 |
6.14 |
6.02 |
6.13 |
17.6M |
| 2025-03-25 |
5.90 |
6.19 |
5.90 |
6.10 |
26.7M |
| 2025-03-24 |
6.01 |
6.02 |
5.82 |
5.90 |
20.3M |
| 2025-03-21 |
6.05 |
6.08 |
5.97 |
6.03 |
15.6M |
| 2025-03-20 |
6.04 |
6.14 |
6.04 |
6.05 |
15.1M |
| 2025-03-19 |
6.14 |
6.16 |
6.03 |
6.08 |
15.3M |
| 2025-03-18 |
6.07 |
6.19 |
6.04 |
6.13 |
21.0M |
| 2025-03-17 |
6.11 |
6.33 |
6.09 |
6.10 |
32.4M |
| 2025-03-14 |
6.00 |
6.09 |
5.91 |
6.08 |
32.5M |
| 2025-03-13 |
5.95 |
6.17 |
5.91 |
6.06 |
64.1M |
| 2025-03-12 |
5.59 |
5.88 |
5.58 |
5.88 |
33.4M |
| 2025-03-11 |
5.56 |
5.63 |
5.55 |
5.60 |
15.4M |
| 2025-03-10 |
5.57 |
5.65 |
5.56 |
5.59 |
12.4M |
| 2025-03-07 |
5.59 |
5.65 |
5.56 |
5.58 |
12.7M |
| 2025-03-06 |
5.59 |
5.63 |
5.55 |
5.61 |
13.7M |
| 2025-03-05 |
5.60 |
5.61 |
5.52 |
5.59 |
11.9M |
| 2025-03-04 |
5.64 |
5.65 |
5.58 |
5.61 |
13.9M |
| 2025-03-03 |
5.62 |
5.74 |
5.58 |
5.67 |
18.1M |
| 2025-02-28 |
5.61 |
5.71 |
5.55 |
5.62 |
22.7M |
| 2025-02-27 |
5.49 |
5.72 |
5.48 |
5.66 |
30.9M |
| 2025-02-26 |
5.47 |
5.51 |
5.42 |
5.46 |
15.2M |
| 2025-02-25 |
5.55 |
5.58 |
5.44 |
5.46 |
25.2M |
| 2025-02-24 |
5.61 |
5.69 |
5.56 |
5.59 |
19.1M |
| 2025-02-21 |
5.68 |
5.69 |
5.58 |
5.60 |
20.1M |
| 2025-02-20 |
5.73 |
5.74 |
5.68 |
5.69 |
16.6M |
| 2025-02-19 |
5.73 |
5.75 |
5.67 |
5.75 |
15.7M |
| 2025-02-18 |
5.69 |
5.89 |
5.69 |
5.74 |
24.6M |
| 2025-02-17 |
5.65 |
5.73 |
5.53 |
5.73 |
18.3M |
| 2025-02-14 |
5.74 |
5.74 |
5.64 |
5.67 |
14.6M |
| 2025-02-13 |
5.71 |
5.77 |
5.70 |
5.72 |
15.6M |
| 2025-02-12 |
5.75 |
5.80 |
5.68 |
5.73 |
15.1M |
| 2025-02-11 |
5.80 |
5.80 |
5.71 |
5.75 |
14.2M |
| 2025-02-10 |
5.78 |
5.83 |
5.74 |
5.81 |
17.8M |
| 2025-02-07 |
5.70 |
5.83 |
5.66 |
5.78 |
23.4M |
| 2025-02-06 |
5.65 |
5.72 |
5.65 |
5.69 |
16.5M |
| 2025-02-05 |
5.64 |
5.69 |
5.57 |
5.65 |
15.5M |
| 2025-01-27 |
5.84 |
5.89 |
5.58 |
5.61 |
25.2M |
| 2025-01-24 |
5.88 |
5.92 |
5.79 |
5.81 |
12.9M |
| 2025-01-23 |
5.98 |
6.03 |
5.88 |
5.89 |
17.9M |
| 2025-01-22 |
5.96 |
6.09 |
5.95 |
5.99 |
15.9M |
| 2025-01-21 |
6.04 |
6.04 |
5.90 |
5.98 |
24.3M |
| 2025-01-20 |
6.35 |
6.41 |
6.08 |
6.11 |
33.4M |
| 2025-01-17 |
6.12 |
6.39 |
6.12 |
6.39 |
22.2M |
| 2025-01-16 |
6.09 |
6.14 |
6.08 |
6.13 |
10.3M |
| 2025-01-15 |
6.20 |
6.20 |
6.06 |
6.10 |
17.3M |
| 2025-01-14 |
6.17 |
6.26 |
6.14 |
6.22 |
20.1M |
| 2025-01-13 |
6.04 |
6.20 |
5.95 |
6.13 |
15.9M |
| 2025-01-10 |
6.05 |
6.24 |
6.05 |
6.11 |
15.3M |
| 2025-01-09 |
6.04 |
6.17 |
5.98 |
6.07 |
20.5M |
| 2025-01-08 |
5.86 |
6.10 |
5.86 |
6.04 |
21.0M |
| 2025-01-07 |
5.75 |
5.90 |
5.72 |
5.89 |
18.6M |
| 2025-01-06 |
5.90 |
5.94 |
5.72 |
5.76 |
34.2M |
| 2025-01-03 |
5.73 |
6.02 |
5.73 |
6.02 |
39.3M |
| 2025-01-02 |
5.94 |
6.01 |
5.67 |
5.73 |
34.6M |