| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.52 |
6.56 |
6.52 |
6.54 |
3,544.7K |
| 09:35 |
6.54 |
6.57 |
6.53 |
6.56 |
1,371.1K |
| 09:40 |
6.56 |
6.58 |
6.54 |
6.56 |
1,571.1K |
| 09:45 |
6.56 |
6.56 |
6.48 |
6.48 |
2,394.7K |
| 09:50 |
6.48 |
6.49 |
6.44 |
6.47 |
2,642.9K |
| 09:55 |
6.47 |
6.48 |
6.42 |
6.46 |
1,853.1K |
| 10:00 |
6.46 |
6.47 |
6.44 |
6.47 |
1,170.8K |
| 10:05 |
6.46 |
6.47 |
6.44 |
6.45 |
1,316.8K |
| 10:10 |
6.44 |
6.45 |
6.43 |
6.44 |
1,171.6K |
| 10:15 |
6.44 |
6.45 |
6.42 |
6.42 |
1,118.1K |
| 10:20 |
6.43 |
6.44 |
6.42 |
6.43 |
611.8K |
| 10:25 |
6.44 |
6.47 |
6.43 |
6.47 |
602.8K |
| 10:30 |
6.46 |
6.47 |
6.45 |
6.46 |
439.5K |
| 10:35 |
6.46 |
6.47 |
6.45 |
6.46 |
660.2K |
| 10:40 |
6.45 |
6.46 |
6.44 |
6.45 |
647.7K |
| 10:45 |
6.45 |
6.48 |
6.45 |
6.46 |
704.2K |
| 10:50 |
6.45 |
6.46 |
6.44 |
6.45 |
509.5K |
| 10:55 |
6.45 |
6.46 |
6.44 |
6.45 |
562.0K |
| 11:00 |
6.44 |
6.45 |
6.44 |
6.44 |
496.4K |
| 11:05 |
6.44 |
6.46 |
6.44 |
6.44 |
556.4K |
| 11:10 |
6.45 |
6.45 |
6.43 |
6.44 |
504.5K |
| 11:15 |
6.43 |
6.44 |
6.41 |
6.42 |
1,739.8K |
| 11:20 |
6.42 |
6.42 |
6.41 |
6.41 |
653.4K |
| 11:25 |
6.42 |
6.42 |
6.41 |
6.42 |
605.1K |
| 13:00 |
6.42 |
6.54 |
6.42 |
6.49 |
2,960.8K |
| 13:05 |
6.48 |
6.49 |
6.44 |
6.45 |
878.6K |
| 13:10 |
6.43 |
6.44 |
6.42 |
6.43 |
1,000.4K |
| 13:15 |
6.43 |
6.44 |
6.43 |
6.43 |
361.6K |
| 13:20 |
6.44 |
6.45 |
6.43 |
6.44 |
600.5K |
| 13:25 |
6.44 |
6.44 |
6.42 |
6.43 |
772.0K |
| 13:30 |
6.43 |
6.43 |
6.42 |
6.43 |
398.7K |
| 13:35 |
6.44 |
6.44 |
6.43 |
6.44 |
492.5K |
| 13:40 |
6.44 |
6.45 |
6.43 |
6.44 |
469.0K |
| 13:45 |
6.44 |
6.44 |
6.42 |
6.42 |
579.2K |
| 13:50 |
6.42 |
6.43 |
6.42 |
6.43 |
339.4K |
| 13:55 |
6.42 |
6.43 |
6.42 |
6.43 |
430.7K |
| 14:00 |
6.44 |
6.44 |
6.43 |
6.44 |
364.6K |
| 14:05 |
6.43 |
6.44 |
6.42 |
6.42 |
573.5K |
| 14:10 |
6.42 |
6.43 |
6.42 |
6.42 |
823.8K |
| 14:15 |
6.42 |
6.43 |
6.41 |
6.41 |
1,085.5K |
| 14:20 |
6.42 |
6.46 |
6.42 |
6.46 |
949.7K |
| 14:25 |
6.48 |
6.48 |
6.45 |
6.45 |
529.6K |
| 14:30 |
6.45 |
6.46 |
6.44 |
6.45 |
310.5K |
| 14:35 |
6.45 |
6.45 |
6.43 |
6.43 |
473.8K |
| 14:40 |
6.43 |
6.44 |
6.42 |
6.43 |
683.9K |
| 14:45 |
6.43 |
6.44 |
6.42 |
6.44 |
704.9K |
| 14:50 |
6.43 |
6.43 |
6.42 |
6.42 |
1,583.5K |
| 14:55 |
6.42 |
6.43 |
6.41 |
6.42 |
518.8K |
| 15:40 |
6.42 |
6.42 |
6.42 |
6.42 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
6.38 |
6.38 |
6.11 |
6.12 |
49.1M |
| 2025-09-25 |
6.52 |
6.58 |
6.41 |
6.42 |
45.7M |
| 2025-09-24 |
6.50 |
6.64 |
6.31 |
6.61 |
49.9M |
| 2025-09-23 |
6.95 |
6.98 |
6.38 |
6.52 |
79.1M |
| 2025-09-22 |
6.94 |
7.08 |
6.79 |
7.00 |
46.0M |
| 2025-09-19 |
7.20 |
7.23 |
6.90 |
6.94 |
54.9M |
| 2025-09-18 |
7.52 |
7.55 |
7.10 |
7.20 |
86.2M |
| 2025-09-17 |
7.39 |
7.63 |
7.29 |
7.50 |
82.0M |
| 2025-09-16 |
7.32 |
7.55 |
7.21 |
7.41 |
86.8M |
| 2025-09-15 |
7.03 |
7.29 |
6.97 |
7.20 |
71.0M |
| 2025-09-12 |
7.09 |
7.16 |
6.95 |
7.03 |
43.0M |
| 2025-09-11 |
7.02 |
7.09 |
6.89 |
7.09 |
50.7M |
| 2025-09-10 |
7.13 |
7.22 |
7.06 |
7.08 |
54.4M |
| 2025-09-09 |
7.11 |
7.23 |
7.03 |
7.13 |
63.6M |
| 2025-09-08 |
7.10 |
7.26 |
7.01 |
7.18 |
90.4M |
| 2025-09-05 |
6.70 |
7.18 |
6.62 |
7.03 |
92.2M |
| 2025-09-04 |
6.82 |
7.04 |
6.56 |
6.68 |
65.1M |
| 2025-09-03 |
7.05 |
7.30 |
6.81 |
6.83 |
93.9M |
| 2025-09-02 |
6.87 |
7.22 |
6.69 |
7.04 |
128.2M |
| 2025-09-01 |
6.67 |
6.77 |
6.60 |
6.67 |
26.5M |
| 2025-08-29 |
6.73 |
6.78 |
6.56 |
6.66 |
36.3M |
| 2025-08-28 |
6.71 |
6.85 |
6.50 |
6.78 |
50.0M |
| 2025-08-27 |
7.06 |
7.17 |
6.78 |
6.78 |
58.5M |
| 2025-08-26 |
7.07 |
7.15 |
6.95 |
7.05 |
39.5M |
| 2025-08-25 |
7.01 |
7.25 |
6.98 |
7.05 |
58.5M |
| 2025-08-22 |
6.95 |
6.98 |
6.85 |
6.96 |
34.7M |
| 2025-08-21 |
7.06 |
7.07 |
6.90 |
6.94 |
38.6M |
| 2025-08-20 |
7.06 |
7.10 |
6.98 |
7.08 |
43.8M |
| 2025-08-19 |
6.93 |
7.15 |
6.82 |
7.11 |
76.7M |
| 2025-08-18 |
6.93 |
6.99 |
6.82 |
6.95 |
50.8M |
| 2025-08-15 |
6.63 |
6.82 |
6.60 |
6.81 |
39.8M |
| 2025-08-14 |
6.94 |
6.96 |
6.63 |
6.64 |
54.2M |
| 2025-08-13 |
6.91 |
6.96 |
6.86 |
6.93 |
37.9M |
| 2025-08-12 |
6.91 |
7.04 |
6.78 |
6.95 |
70.1M |
| 2025-08-11 |
6.91 |
6.93 |
6.84 |
6.88 |
43.2M |
| 2025-08-08 |
6.87 |
7.05 |
6.84 |
6.90 |
54.5M |
| 2025-08-07 |
6.90 |
6.99 |
6.83 |
6.88 |
60.3M |
| 2025-08-06 |
6.82 |
6.99 |
6.74 |
6.92 |
85.3M |
| 2025-08-05 |
6.56 |
6.76 |
6.56 |
6.74 |
61.2M |
| 2025-08-04 |
6.37 |
6.56 |
6.34 |
6.56 |
28.2M |
| 2025-08-01 |
6.41 |
6.46 |
6.37 |
6.45 |
22.0M |
| 2025-07-31 |
6.54 |
6.58 |
6.40 |
6.43 |
30.9M |
| 2025-07-30 |
6.67 |
6.67 |
6.48 |
6.54 |
36.5M |
| 2025-07-29 |
6.72 |
6.79 |
6.60 |
6.68 |
47.1M |
| 2025-07-28 |
6.68 |
7.00 |
6.64 |
6.80 |
85.5M |
| 2025-07-25 |
6.59 |
6.61 |
6.47 |
6.61 |
30.9M |
| 2025-07-24 |
6.50 |
6.60 |
6.49 |
6.59 |
27.7M |
| 2025-07-23 |
6.62 |
6.65 |
6.47 |
6.51 |
38.4M |
| 2025-07-22 |
6.74 |
6.77 |
6.62 |
6.67 |
46.3M |
| 2025-07-21 |
6.64 |
6.75 |
6.62 |
6.75 |
55.1M |
| 2025-07-18 |
6.67 |
6.72 |
6.56 |
6.62 |
51.3M |
| 2025-07-17 |
6.66 |
6.81 |
6.58 |
6.69 |
65.9M |
| 2025-07-16 |
6.57 |
6.75 |
6.55 |
6.66 |
74.2M |
| 2025-07-15 |
6.52 |
6.85 |
6.52 |
6.63 |
134.7M |
| 2025-07-14 |
7.01 |
7.35 |
6.97 |
7.24 |
157.6M |
| 2025-07-11 |
6.99 |
7.17 |
6.81 |
6.96 |
134.1M |
| 2025-07-10 |
7.40 |
7.60 |
7.00 |
7.12 |
212.1M |
| 2025-07-09 |
6.81 |
7.41 |
6.81 |
7.41 |
165.5M |
| 2025-07-08 |
6.15 |
6.74 |
6.14 |
6.74 |
108.3M |
| 2025-07-07 |
6.13 |
6.15 |
6.03 |
6.13 |
17.7M |
| 2025-07-04 |
6.00 |
6.20 |
5.96 |
6.12 |
35.0M |
| 2025-07-03 |
6.33 |
6.36 |
6.25 |
6.31 |
18.3M |
| 2025-07-02 |
6.39 |
6.42 |
6.25 |
6.33 |
29.2M |
| 2025-07-01 |
6.37 |
6.56 |
6.31 |
6.44 |
46.7M |
| 2025-06-30 |
6.18 |
6.44 |
6.18 |
6.39 |
47.9M |
| 2025-06-27 |
6.14 |
6.29 |
6.13 |
6.18 |
25.1M |
| 2025-06-26 |
6.20 |
6.29 |
6.15 |
6.16 |
29.9M |
| 2025-06-25 |
6.19 |
6.25 |
6.12 |
6.22 |
30.2M |
| 2025-06-24 |
5.96 |
6.22 |
5.96 |
6.18 |
33.3M |
| 2025-06-23 |
5.78 |
5.97 |
5.76 |
5.96 |
18.8M |
| 2025-06-20 |
5.88 |
5.98 |
5.73 |
5.85 |
31.2M |
| 2025-06-19 |
6.11 |
6.12 |
5.95 |
5.98 |
27.0M |
| 2025-06-18 |
6.11 |
6.15 |
6.05 |
6.11 |
22.7M |
| 2025-06-17 |
6.12 |
6.24 |
6.11 |
6.15 |
19.1M |
| 2025-06-16 |
6.06 |
6.16 |
6.03 |
6.12 |
16.1M |
| 2025-06-13 |
6.26 |
6.26 |
6.09 |
6.10 |
24.2M |
| 2025-06-12 |
6.27 |
6.33 |
6.23 |
6.25 |
16.7M |
| 2025-06-11 |
6.23 |
6.35 |
6.23 |
6.31 |
21.3M |
| 2025-06-10 |
6.39 |
6.41 |
6.15 |
6.26 |
35.1M |
| 2025-06-09 |
6.35 |
6.52 |
6.30 |
6.39 |
32.2M |
| 2025-06-06 |
6.42 |
6.45 |
6.30 |
6.32 |
25.4M |
| 2025-06-05 |
6.35 |
6.45 |
6.25 |
6.43 |
32.9M |
| 2025-06-04 |
6.39 |
6.46 |
6.35 |
6.37 |
26.0M |
| 2025-06-03 |
6.29 |
6.43 |
6.26 |
6.36 |
31.4M |
| 2025-05-30 |
6.88 |
6.88 |
6.40 |
6.41 |
69.3M |
| 2025-05-29 |
6.80 |
6.95 |
6.76 |
6.88 |
43.1M |
| 2025-05-28 |
6.81 |
6.98 |
6.75 |
6.84 |
48.2M |
| 2025-05-27 |
6.80 |
6.93 |
6.66 |
6.85 |
40.8M |
| 2025-05-26 |
6.72 |
6.89 |
6.65 |
6.86 |
44.1M |
| 2025-05-23 |
6.89 |
6.99 |
6.72 |
6.74 |
53.8M |
| 2025-05-22 |
6.97 |
7.17 |
6.91 |
6.95 |
56.8M |
| 2025-05-21 |
7.13 |
7.22 |
6.99 |
7.01 |
74.9M |
| 2025-05-20 |
7.30 |
7.70 |
7.16 |
7.23 |
117.5M |
| 2025-05-19 |
7.40 |
7.61 |
7.22 |
7.47 |
178.2M |
| 2025-05-16 |
6.54 |
7.26 |
6.51 |
7.26 |
178.7M |
| 2025-05-15 |
6.67 |
6.74 |
6.55 |
6.60 |
43.4M |
| 2025-05-14 |
6.77 |
6.93 |
6.69 |
6.73 |
60.9M |
| 2025-05-13 |
6.82 |
6.93 |
6.71 |
6.88 |
82.1M |
| 2025-05-12 |
6.50 |
6.80 |
6.46 |
6.75 |
77.8M |
| 2025-05-09 |
6.57 |
6.81 |
6.45 |
6.48 |
101.4M |
| 2025-05-08 |
6.16 |
6.81 |
6.15 |
6.67 |
136.5M |
| 2025-05-07 |
6.25 |
6.29 |
6.09 |
6.19 |
47.4M |
| 2025-05-06 |
5.93 |
6.17 |
5.93 |
6.15 |
48.2M |
| 2025-04-30 |
5.71 |
5.98 |
5.66 |
5.88 |
46.6M |
| 2025-04-29 |
5.46 |
5.68 |
5.40 |
5.64 |
30.8M |
| 2025-04-28 |
5.70 |
5.72 |
5.50 |
5.51 |
27.6M |
| 2025-04-25 |
5.76 |
5.80 |
5.62 |
5.67 |
35.8M |
| 2025-04-24 |
5.93 |
6.09 |
5.75 |
5.75 |
46.1M |
| 2025-04-23 |
5.67 |
6.10 |
5.67 |
5.93 |
68.1M |
| 2025-04-22 |
5.71 |
5.75 |
5.61 |
5.63 |
26.5M |
| 2025-04-21 |
5.55 |
5.74 |
5.51 |
5.74 |
34.3M |
| 2025-04-18 |
5.58 |
5.67 |
5.53 |
5.59 |
26.2M |
| 2025-04-17 |
5.68 |
5.78 |
5.60 |
5.61 |
31.7M |
| 2025-04-16 |
6.00 |
6.00 |
5.63 |
5.69 |
48.4M |
| 2025-04-15 |
5.84 |
6.06 |
5.75 |
5.98 |
54.5M |
| 2025-04-14 |
5.80 |
6.00 |
5.80 |
5.85 |
49.6M |
| 2025-04-11 |
5.48 |
5.83 |
5.45 |
5.74 |
59.1M |
| 2025-04-10 |
5.61 |
5.79 |
5.54 |
5.60 |
64.8M |
| 2025-04-09 |
5.12 |
5.72 |
4.73 |
5.50 |
79.3M |
| 2025-04-08 |
5.19 |
5.59 |
5.15 |
5.26 |
72.8M |
| 2025-04-07 |
5.72 |
5.93 |
5.72 |
5.72 |
19.8M |
| 2025-04-03 |
6.56 |
6.69 |
6.32 |
6.36 |
58.8M |
| 2025-04-02 |
6.68 |
6.94 |
6.57 |
6.66 |
65.8M |
| 2025-04-01 |
7.33 |
7.33 |
6.84 |
6.87 |
90.0M |
| 2025-03-31 |
7.56 |
7.73 |
7.19 |
7.47 |
130.2M |
| 2025-03-28 |
7.59 |
8.43 |
7.50 |
7.99 |
145.2M |
| 2025-03-27 |
8.19 |
8.23 |
7.66 |
7.66 |
93.0M |
| 2025-03-26 |
7.30 |
8.40 |
7.26 |
8.18 |
168.0M |
| 2025-03-25 |
7.60 |
8.16 |
7.50 |
7.98 |
151.4M |
| 2025-03-24 |
7.87 |
8.40 |
7.15 |
7.42 |
132.5M |
| 2025-03-21 |
8.24 |
8.26 |
7.84 |
7.94 |
94.1M |
| 2025-03-20 |
8.00 |
8.76 |
7.99 |
8.39 |
164.6M |
| 2025-03-19 |
7.48 |
8.35 |
7.48 |
7.99 |
147.3M |
| 2025-03-18 |
7.24 |
7.75 |
7.23 |
7.60 |
84.6M |
| 2025-03-17 |
7.21 |
7.31 |
7.16 |
7.22 |
31.6M |
| 2025-03-14 |
7.11 |
7.30 |
7.04 |
7.23 |
44.5M |
| 2025-03-13 |
7.44 |
7.48 |
7.03 |
7.11 |
59.4M |
| 2025-03-12 |
7.63 |
7.70 |
7.50 |
7.51 |
50.6M |
| 2025-03-11 |
7.46 |
7.85 |
7.38 |
7.63 |
47.7M |
| 2025-03-10 |
7.71 |
7.80 |
7.60 |
7.67 |
46.2M |
| 2025-03-07 |
7.58 |
7.93 |
7.50 |
7.80 |
75.5M |
| 2025-03-06 |
7.58 |
7.79 |
7.55 |
7.64 |
75.6M |
| 2025-03-05 |
7.33 |
7.80 |
7.30 |
7.65 |
73.1M |
| 2025-03-04 |
7.05 |
7.57 |
7.03 |
7.40 |
59.7M |
| 2025-03-03 |
7.16 |
7.46 |
6.99 |
7.16 |
60.4M |
| 2025-02-28 |
8.05 |
8.07 |
7.29 |
7.29 |
92.8M |
| 2025-02-27 |
8.54 |
8.54 |
7.91 |
8.10 |
131.5M |
| 2025-02-26 |
7.80 |
8.62 |
7.77 |
8.62 |
134.8M |
| 2025-02-25 |
7.61 |
8.06 |
7.55 |
7.84 |
86.3M |
| 2025-02-24 |
7.80 |
8.12 |
7.52 |
7.83 |
91.6M |
| 2025-02-21 |
7.94 |
8.04 |
7.76 |
7.93 |
130.5M |
| 2025-02-20 |
7.86 |
8.46 |
7.60 |
8.24 |
202.7M |
| 2025-02-19 |
8.25 |
8.51 |
7.96 |
8.16 |
251.3M |
| 2025-02-18 |
7.01 |
7.74 |
6.88 |
7.74 |
146.0M |
| 2025-02-17 |
6.61 |
7.07 |
6.61 |
7.04 |
100.9M |
| 2025-02-14 |
6.84 |
6.94 |
6.56 |
6.63 |
90.5M |
| 2025-02-13 |
7.24 |
7.32 |
6.95 |
6.95 |
104.2M |
| 2025-02-12 |
6.98 |
7.33 |
6.86 |
7.22 |
136.5M |
| 2025-02-11 |
6.89 |
7.11 |
6.76 |
6.96 |
118.4M |
| 2025-02-10 |
6.94 |
7.40 |
6.75 |
7.12 |
204.7M |
| 2025-02-07 |
6.94 |
6.94 |
6.94 |
6.94 |
27.6M |
| 2025-02-06 |
5.75 |
6.31 |
5.73 |
6.31 |
23.9M |
| 2025-02-05 |
5.59 |
5.83 |
5.55 |
5.74 |
47.9M |
| 2025-01-27 |
5.85 |
5.90 |
5.50 |
5.51 |
41.3M |
| 2025-01-24 |
5.73 |
5.86 |
5.55 |
5.81 |
75.0M |
| 2025-01-23 |
6.21 |
6.43 |
6.09 |
6.10 |
79.3M |
| 2025-01-22 |
5.86 |
6.53 |
5.77 |
6.27 |
116.7M |
| 2025-01-21 |
5.94 |
6.06 |
5.83 |
5.94 |
34.9M |
| 2025-01-20 |
6.03 |
6.12 |
5.86 |
5.93 |
39.7M |
| 2025-01-17 |
6.09 |
6.30 |
6.01 |
6.03 |
48.0M |
| 2025-01-16 |
6.16 |
6.40 |
6.10 |
6.15 |
57.4M |
| 2025-01-15 |
6.11 |
6.39 |
5.98 |
6.22 |
81.0M |
| 2025-01-14 |
5.68 |
6.07 |
5.62 |
6.07 |
66.0M |
| 2025-01-13 |
5.32 |
5.87 |
5.32 |
5.68 |
84.8M |
| 2025-01-10 |
5.85 |
6.16 |
5.81 |
5.91 |
76.4M |
| 2025-01-09 |
5.63 |
6.12 |
5.58 |
5.90 |
59.6M |
| 2025-01-08 |
5.46 |
5.80 |
5.32 |
5.70 |
46.2M |
| 2025-01-07 |
5.32 |
5.49 |
5.30 |
5.49 |
26.9M |
| 2025-01-06 |
5.35 |
5.39 |
5.19 |
5.29 |
26.1M |
| 2025-01-03 |
5.78 |
5.84 |
5.39 |
5.41 |
39.4M |
| 2025-01-02 |
5.75 |
6.03 |
5.63 |
5.77 |
41.9M |