| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.07 |
6.10 |
6.06 |
6.09 |
2,156.2K |
| 09:35 |
6.09 |
6.09 |
6.05 |
6.07 |
1,806.8K |
| 09:40 |
6.07 |
6.08 |
6.02 |
6.04 |
2,476.4K |
| 09:45 |
6.03 |
6.04 |
6.02 |
6.03 |
1,459.0K |
| 09:50 |
6.03 |
6.03 |
6.01 |
6.02 |
922.2K |
| 09:55 |
6.01 |
6.02 |
6.00 |
6.02 |
642.8K |
| 10:00 |
6.02 |
6.04 |
6.01 |
6.04 |
635.9K |
| 10:05 |
6.03 |
6.03 |
6.01 |
6.03 |
370.4K |
| 10:10 |
6.03 |
6.05 |
6.03 |
6.04 |
460.1K |
| 10:15 |
6.04 |
6.06 |
6.04 |
6.05 |
440.3K |
| 10:20 |
6.05 |
6.06 |
6.04 |
6.04 |
282.7K |
| 10:25 |
6.04 |
6.05 |
6.03 |
6.04 |
598.9K |
| 10:30 |
6.04 |
6.05 |
6.04 |
6.04 |
312.1K |
| 10:35 |
6.05 |
6.05 |
6.04 |
6.04 |
222.8K |
| 10:40 |
6.05 |
6.05 |
6.04 |
6.05 |
193.2K |
| 10:45 |
6.04 |
6.06 |
6.04 |
6.05 |
192.9K |
| 10:50 |
6.06 |
6.06 |
6.05 |
6.06 |
185.1K |
| 10:55 |
6.06 |
6.06 |
6.05 |
6.06 |
119.1K |
| 11:00 |
6.05 |
6.06 |
6.05 |
6.05 |
162.2K |
| 11:05 |
6.06 |
6.06 |
6.05 |
6.06 |
168.4K |
| 11:10 |
6.06 |
6.06 |
6.04 |
6.05 |
219.5K |
| 11:15 |
6.05 |
6.05 |
6.04 |
6.04 |
130.0K |
| 11:20 |
6.04 |
6.05 |
6.04 |
6.04 |
180.0K |
| 11:25 |
6.04 |
6.05 |
6.03 |
6.04 |
430.2K |
| 11:30 |
6.04 |
6.04 |
6.04 |
6.04 |
0.7K |
| 13:00 |
6.04 |
6.05 |
6.03 |
6.05 |
549.9K |
| 13:05 |
6.04 |
6.04 |
6.03 |
6.03 |
107.3K |
| 13:10 |
6.04 |
6.04 |
6.03 |
6.03 |
235.8K |
| 13:15 |
6.03 |
6.04 |
6.03 |
6.04 |
108.9K |
| 13:20 |
6.04 |
6.04 |
6.03 |
6.03 |
140.2K |
| 13:25 |
6.03 |
6.04 |
6.02 |
6.03 |
241.0K |
| 13:30 |
6.03 |
6.13 |
6.03 |
6.11 |
1,830.6K |
| 13:35 |
6.11 |
6.11 |
6.07 |
6.09 |
660.1K |
| 13:40 |
6.09 |
6.11 |
6.08 |
6.11 |
402.3K |
| 13:45 |
6.11 |
6.24 |
6.10 |
6.17 |
5,043.9K |
| 13:50 |
6.18 |
6.19 |
6.14 |
6.16 |
1,303.1K |
| 13:55 |
6.17 |
6.17 |
6.14 |
6.14 |
784.7K |
| 14:00 |
6.14 |
6.20 |
6.14 |
6.19 |
2,591.2K |
| 14:05 |
6.20 |
6.39 |
6.20 |
6.37 |
14,732.6K |
| 14:10 |
6.38 |
6.49 |
6.36 |
6.36 |
11,474.2K |
| 14:15 |
6.37 |
6.48 |
6.34 |
6.47 |
6,671.4K |
| 14:20 |
6.47 |
6.69 |
6.44 |
6.69 |
21,164.1K |
| 14:25 |
6.69 |
6.69 |
6.55 |
6.56 |
10,086.6K |
| 14:30 |
6.56 |
6.72 |
6.56 |
6.72 |
25,768.0K |
| 14:35 |
6.72 |
6.72 |
6.72 |
6.72 |
5,518.1K |
| 14:40 |
6.72 |
6.72 |
6.72 |
6.72 |
3,403.3K |
| 14:45 |
6.72 |
6.72 |
6.72 |
6.72 |
2,288.9K |
| 14:50 |
6.72 |
6.72 |
6.72 |
6.72 |
3,807.7K |
| 14:55 |
6.72 |
6.72 |
6.72 |
6.72 |
1,223.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
6.10 |
6.72 |
6.00 |
6.72 |
135.9M |
| 2025-09-25 |
6.04 |
6.29 |
5.99 |
6.11 |
36.2M |
| 2025-09-24 |
5.96 |
6.05 |
5.93 |
6.04 |
20.1M |
| 2025-09-23 |
6.14 |
6.14 |
5.91 |
6.00 |
32.3M |
| 2025-09-22 |
6.28 |
6.28 |
6.12 |
6.17 |
24.9M |
| 2025-09-19 |
6.18 |
6.25 |
6.12 |
6.25 |
33.1M |
| 2025-09-18 |
6.42 |
6.45 |
6.15 |
6.19 |
66.7M |
| 2025-09-17 |
6.53 |
6.56 |
6.40 |
6.42 |
59.4M |
| 2025-09-16 |
6.42 |
6.80 |
6.40 |
6.59 |
102.1M |
| 2025-09-15 |
6.22 |
6.31 |
6.18 |
6.28 |
28.8M |
| 2025-09-12 |
6.28 |
6.35 |
6.22 |
6.23 |
29.8M |
| 2025-09-11 |
6.26 |
6.30 |
6.14 |
6.29 |
30.9M |
| 2025-09-10 |
6.20 |
6.35 |
6.15 |
6.28 |
27.1M |
| 2025-09-09 |
6.35 |
6.35 |
6.18 |
6.21 |
27.2M |
| 2025-09-08 |
6.26 |
6.34 |
6.24 |
6.32 |
30.1M |
| 2025-09-05 |
6.17 |
6.40 |
6.06 |
6.37 |
44.3M |
| 2025-09-04 |
6.20 |
6.28 |
6.07 |
6.16 |
37.4M |
| 2025-09-03 |
6.33 |
6.49 |
6.12 |
6.17 |
43.7M |
| 2025-09-02 |
6.51 |
6.52 |
6.27 |
6.32 |
41.3M |
| 2025-09-01 |
6.42 |
6.55 |
6.42 |
6.53 |
39.1M |
| 2025-08-29 |
6.56 |
6.57 |
6.40 |
6.41 |
34.5M |
| 2025-08-28 |
6.65 |
6.73 |
6.29 |
6.53 |
59.2M |
| 2025-08-27 |
6.91 |
6.96 |
6.60 |
6.61 |
46.2M |
| 2025-08-26 |
6.78 |
6.94 |
6.73 |
6.89 |
45.9M |
| 2025-08-25 |
6.85 |
6.91 |
6.78 |
6.82 |
44.4M |
| 2025-08-22 |
6.81 |
6.84 |
6.76 |
6.82 |
32.6M |
| 2025-08-21 |
6.86 |
6.92 |
6.76 |
6.82 |
36.4M |
| 2025-08-20 |
6.79 |
6.89 |
6.75 |
6.86 |
45.0M |
| 2025-08-19 |
6.70 |
6.92 |
6.63 |
6.87 |
65.9M |
| 2025-08-18 |
6.47 |
6.74 |
6.47 |
6.70 |
59.8M |
| 2025-08-15 |
6.44 |
6.48 |
6.40 |
6.48 |
28.4M |
| 2025-08-14 |
6.62 |
6.63 |
6.40 |
6.45 |
42.6M |
| 2025-08-13 |
6.64 |
6.73 |
6.60 |
6.61 |
38.5M |
| 2025-08-12 |
6.67 |
6.68 |
6.60 |
6.63 |
23.0M |
| 2025-08-11 |
6.53 |
6.68 |
6.52 |
6.68 |
37.7M |
| 2025-08-08 |
6.62 |
6.66 |
6.50 |
6.53 |
39.8M |
| 2025-08-07 |
6.69 |
6.78 |
6.64 |
6.65 |
45.4M |
| 2025-08-06 |
6.68 |
6.73 |
6.64 |
6.71 |
33.5M |
| 2025-08-05 |
6.70 |
6.73 |
6.62 |
6.71 |
40.1M |
| 2025-08-04 |
6.65 |
6.72 |
6.59 |
6.70 |
44.1M |
| 2025-08-01 |
6.74 |
6.79 |
6.58 |
6.76 |
88.7M |
| 2025-07-31 |
6.63 |
7.10 |
6.60 |
6.83 |
133.4M |
| 2025-07-30 |
6.50 |
6.73 |
6.49 |
6.68 |
74.0M |
| 2025-07-29 |
6.56 |
6.57 |
6.43 |
6.52 |
28.8M |
| 2025-07-28 |
6.50 |
6.61 |
6.45 |
6.58 |
43.7M |
| 2025-07-25 |
6.50 |
6.52 |
6.40 |
6.52 |
52.3M |
| 2025-07-24 |
6.26 |
6.55 |
6.26 |
6.42 |
54.3M |
| 2025-07-23 |
6.33 |
6.35 |
6.26 |
6.26 |
29.8M |
| 2025-07-22 |
6.41 |
6.41 |
6.32 |
6.35 |
26.4M |
| 2025-07-21 |
6.41 |
6.46 |
6.37 |
6.42 |
22.6M |
| 2025-07-18 |
6.46 |
6.51 |
6.39 |
6.41 |
26.7M |
| 2025-07-17 |
6.33 |
6.46 |
6.32 |
6.45 |
32.7M |
| 2025-07-16 |
6.30 |
6.69 |
6.29 |
6.39 |
44.3M |
| 2025-07-15 |
6.37 |
6.38 |
6.18 |
6.29 |
37.5M |
| 2025-07-14 |
6.50 |
6.51 |
6.36 |
6.40 |
36.0M |
| 2025-07-11 |
6.47 |
6.53 |
6.40 |
6.52 |
42.0M |
| 2025-07-10 |
6.48 |
6.54 |
6.44 |
6.47 |
34.0M |
| 2025-07-09 |
6.42 |
6.55 |
6.37 |
6.48 |
43.4M |
| 2025-07-08 |
6.34 |
6.47 |
6.31 |
6.42 |
23.6M |
| 2025-07-07 |
6.23 |
6.38 |
6.21 |
6.36 |
22.1M |
| 2025-07-04 |
6.39 |
6.39 |
6.25 |
6.28 |
30.1M |
| 2025-07-03 |
6.36 |
6.42 |
6.31 |
6.40 |
25.6M |
| 2025-07-02 |
6.40 |
6.42 |
6.31 |
6.35 |
29.2M |
| 2025-07-01 |
6.55 |
6.57 |
6.36 |
6.44 |
33.6M |
| 2025-06-30 |
6.46 |
6.55 |
6.45 |
6.53 |
31.9M |
| 2025-06-27 |
6.44 |
6.50 |
6.40 |
6.44 |
29.0M |
| 2025-06-26 |
6.49 |
6.55 |
6.38 |
6.44 |
44.3M |
| 2025-06-25 |
6.40 |
6.54 |
6.31 |
6.51 |
55.4M |
| 2025-06-24 |
6.27 |
6.42 |
6.27 |
6.39 |
42.4M |
| 2025-06-23 |
6.08 |
6.29 |
6.08 |
6.27 |
45.7M |
| 2025-06-20 |
6.71 |
6.74 |
6.23 |
6.24 |
78.8M |
| 2025-06-19 |
6.80 |
6.86 |
6.53 |
6.60 |
69.5M |
| 2025-06-18 |
7.01 |
7.11 |
6.81 |
6.85 |
78.2M |
| 2025-06-17 |
7.29 |
7.38 |
7.04 |
7.10 |
148.5M |
| 2025-06-16 |
6.50 |
7.18 |
6.45 |
7.18 |
114.0M |
| 2025-06-13 |
6.86 |
6.89 |
6.48 |
6.53 |
95.9M |
| 2025-06-12 |
6.93 |
7.12 |
6.86 |
6.95 |
87.2M |
| 2025-06-11 |
7.10 |
7.15 |
6.93 |
6.95 |
94.5M |
| 2025-06-10 |
7.28 |
7.47 |
6.95 |
7.01 |
153.8M |
| 2025-06-09 |
6.65 |
7.26 |
6.64 |
6.99 |
158.0M |
| 2025-06-06 |
6.81 |
6.85 |
6.60 |
6.60 |
49.9M |
| 2025-06-05 |
6.80 |
7.10 |
6.69 |
6.81 |
100.3M |
| 2025-06-04 |
6.57 |
6.76 |
6.51 |
6.75 |
63.1M |
| 2025-06-03 |
6.42 |
6.73 |
6.42 |
6.60 |
55.7M |
| 2025-05-30 |
6.78 |
6.78 |
6.48 |
6.50 |
58.5M |
| 2025-05-29 |
6.52 |
6.89 |
6.51 |
6.79 |
98.8M |
| 2025-05-28 |
6.58 |
6.75 |
6.36 |
6.57 |
76.1M |
| 2025-05-27 |
6.55 |
6.67 |
6.43 |
6.59 |
45.9M |
| 2025-05-26 |
6.44 |
6.63 |
6.31 |
6.54 |
49.1M |
| 2025-05-23 |
6.51 |
6.70 |
6.41 |
6.42 |
68.7M |
| 2025-05-22 |
6.76 |
6.93 |
6.58 |
6.60 |
88.8M |
| 2025-05-21 |
6.65 |
7.25 |
6.53 |
6.88 |
150.2M |
| 2025-05-20 |
6.46 |
6.87 |
6.44 |
6.73 |
116.0M |
| 2025-05-19 |
6.52 |
6.58 |
6.36 |
6.50 |
116.4M |
| 2025-05-16 |
5.96 |
6.58 |
5.94 |
6.58 |
74.5M |
| 2025-05-15 |
6.11 |
6.11 |
5.97 |
5.98 |
22.4M |
| 2025-05-14 |
6.05 |
6.15 |
6.00 |
6.11 |
23.2M |
| 2025-05-13 |
6.13 |
6.22 |
6.06 |
6.07 |
31.4M |
| 2025-05-12 |
6.01 |
6.12 |
6.00 |
6.06 |
25.9M |
| 2025-05-09 |
6.17 |
6.29 |
6.01 |
6.05 |
37.4M |
| 2025-05-08 |
6.03 |
6.20 |
6.01 |
6.14 |
27.3M |
| 2025-05-07 |
6.18 |
6.21 |
6.00 |
6.05 |
28.1M |
| 2025-05-06 |
5.91 |
6.12 |
5.88 |
6.11 |
40.6M |
| 2025-04-30 |
5.68 |
6.09 |
5.68 |
5.84 |
41.0M |
| 2025-04-29 |
5.59 |
5.75 |
5.54 |
5.65 |
23.2M |
| 2025-04-28 |
5.71 |
5.77 |
5.60 |
5.62 |
21.4M |
| 2025-04-25 |
5.78 |
5.88 |
5.73 |
5.75 |
21.8M |
| 2025-04-24 |
5.93 |
6.01 |
5.75 |
5.77 |
32.5M |
| 2025-04-23 |
5.90 |
6.16 |
5.85 |
5.99 |
54.2M |
| 2025-04-22 |
5.92 |
6.02 |
5.83 |
5.86 |
20.1M |
| 2025-04-21 |
5.78 |
5.94 |
5.73 |
5.90 |
20.0M |
| 2025-04-18 |
5.90 |
5.93 |
5.75 |
5.78 |
18.5M |
| 2025-04-17 |
5.74 |
6.01 |
5.74 |
5.85 |
25.2M |
| 2025-04-16 |
5.91 |
5.97 |
5.70 |
5.81 |
25.9M |
| 2025-04-15 |
6.14 |
6.18 |
5.90 |
5.91 |
34.7M |
| 2025-04-14 |
5.93 |
6.20 |
5.93 |
6.01 |
53.8M |
| 2025-04-11 |
5.62 |
5.90 |
5.56 |
5.82 |
42.6M |
| 2025-04-10 |
5.55 |
5.70 |
5.55 |
5.61 |
30.0M |
| 2025-04-09 |
5.03 |
5.49 |
4.76 |
5.45 |
49.9M |
| 2025-04-08 |
5.37 |
5.66 |
5.16 |
5.28 |
66.7M |
| 2025-04-07 |
5.75 |
6.00 |
5.73 |
5.73 |
18.6M |
| 2025-04-03 |
6.30 |
6.41 |
6.25 |
6.37 |
16.9M |
| 2025-04-02 |
6.28 |
6.43 |
6.26 |
6.36 |
20.4M |
| 2025-04-01 |
6.30 |
6.39 |
6.25 |
6.29 |
21.9M |
| 2025-03-31 |
6.50 |
6.51 |
6.18 |
6.30 |
29.6M |
| 2025-03-28 |
6.58 |
6.61 |
6.47 |
6.47 |
20.5M |
| 2025-03-27 |
6.68 |
6.71 |
6.51 |
6.58 |
20.6M |
| 2025-03-26 |
6.60 |
6.73 |
6.56 |
6.68 |
25.6M |
| 2025-03-25 |
6.66 |
6.68 |
6.52 |
6.58 |
24.5M |
| 2025-03-24 |
6.73 |
6.79 |
6.50 |
6.68 |
32.8M |
| 2025-03-21 |
6.90 |
6.95 |
6.73 |
6.80 |
35.5M |
| 2025-03-20 |
7.05 |
7.10 |
6.95 |
6.95 |
33.5M |
| 2025-03-19 |
7.15 |
7.15 |
7.02 |
7.05 |
31.6M |
| 2025-03-18 |
7.23 |
7.23 |
7.10 |
7.16 |
35.2M |
| 2025-03-17 |
7.21 |
7.38 |
7.11 |
7.23 |
53.3M |
| 2025-03-14 |
7.12 |
7.19 |
7.04 |
7.19 |
48.4M |
| 2025-03-13 |
7.29 |
7.38 |
7.06 |
7.12 |
63.8M |
| 2025-03-12 |
7.17 |
7.58 |
7.13 |
7.36 |
100.9M |
| 2025-03-11 |
6.98 |
7.33 |
6.94 |
7.19 |
69.6M |
| 2025-03-10 |
7.19 |
7.19 |
6.96 |
7.06 |
58.7M |
| 2025-03-07 |
6.99 |
7.28 |
6.95 |
7.20 |
112.9M |
| 2025-03-06 |
6.65 |
7.07 |
6.65 |
6.98 |
81.3M |
| 2025-03-05 |
6.62 |
6.65 |
6.47 |
6.63 |
33.4M |
| 2025-03-04 |
6.40 |
6.61 |
6.37 |
6.60 |
35.6M |
| 2025-03-03 |
6.43 |
6.55 |
6.33 |
6.47 |
37.4M |
| 2025-02-28 |
6.75 |
6.76 |
6.36 |
6.38 |
65.0M |
| 2025-02-27 |
6.92 |
7.03 |
6.72 |
6.81 |
54.3M |
| 2025-02-26 |
6.91 |
6.98 |
6.85 |
6.92 |
44.8M |
| 2025-02-25 |
6.92 |
6.99 |
6.80 |
6.90 |
53.2M |
| 2025-02-24 |
7.14 |
7.19 |
6.99 |
7.03 |
54.9M |
| 2025-02-21 |
7.07 |
7.18 |
6.91 |
7.13 |
71.0M |
| 2025-02-20 |
7.07 |
7.15 |
7.03 |
7.07 |
56.6M |
| 2025-02-19 |
6.98 |
7.08 |
6.89 |
7.07 |
62.0M |
| 2025-02-18 |
7.39 |
7.40 |
6.93 |
6.97 |
102.4M |
| 2025-02-17 |
7.30 |
7.63 |
7.25 |
7.49 |
131.4M |
| 2025-02-14 |
7.25 |
7.57 |
6.95 |
7.30 |
132.3M |
| 2025-02-13 |
7.26 |
7.58 |
7.21 |
7.31 |
134.5M |
| 2025-02-12 |
7.17 |
7.33 |
7.08 |
7.26 |
129.9M |
| 2025-02-11 |
7.01 |
7.69 |
6.83 |
7.39 |
204.3M |
| 2025-02-10 |
6.75 |
7.01 |
6.75 |
6.99 |
114.5M |
| 2025-02-07 |
6.62 |
6.90 |
6.60 |
6.80 |
134.0M |
| 2025-02-06 |
6.58 |
6.75 |
6.38 |
6.69 |
121.2M |
| 2025-02-05 |
6.43 |
6.65 |
6.41 |
6.60 |
113.2M |
| 2025-01-27 |
6.37 |
6.56 |
6.30 |
6.35 |
91.1M |
| 2025-01-24 |
6.17 |
6.37 |
6.05 |
6.33 |
104.7M |
| 2025-01-23 |
6.31 |
6.44 |
6.15 |
6.15 |
118.0M |
| 2025-01-22 |
6.55 |
6.56 |
6.21 |
6.24 |
143.4M |
| 2025-01-21 |
6.68 |
7.18 |
6.45 |
6.75 |
250.5M |
| 2025-01-20 |
7.16 |
7.41 |
7.16 |
7.16 |
94.4M |
| 2025-01-17 |
8.43 |
8.43 |
7.66 |
7.96 |
374.1M |
| 2025-01-16 |
7.66 |
7.66 |
7.66 |
7.66 |
13.1M |
| 2025-01-15 |
6.96 |
6.96 |
6.96 |
6.96 |
8.5M |
| 2025-01-14 |
6.33 |
6.33 |
6.33 |
6.33 |
15.1M |
| 2025-01-13 |
5.79 |
5.88 |
5.63 |
5.75 |
49.6M |
| 2025-01-10 |
6.22 |
6.35 |
5.92 |
5.93 |
83.6M |
| 2025-01-09 |
6.04 |
6.59 |
6.02 |
6.38 |
109.7M |
| 2025-01-08 |
5.85 |
6.25 |
5.71 |
6.12 |
94.9M |
| 2025-01-07 |
5.74 |
5.89 |
5.72 |
5.89 |
59.5M |
| 2025-01-06 |
5.79 |
5.84 |
5.54 |
5.68 |
61.2M |
| 2025-01-03 |
6.33 |
6.40 |
5.81 |
5.83 |
86.6M |
| 2025-01-02 |
6.31 |
6.70 |
6.22 |
6.33 |
87.9M |