| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
7.53 |
7.54 |
7.48 |
7.50 |
593.8K |
| 09:35 |
7.50 |
7.55 |
7.49 |
7.49 |
392.1K |
| 09:40 |
7.49 |
7.49 |
7.44 |
7.45 |
823.3K |
| 09:45 |
7.45 |
7.45 |
7.38 |
7.40 |
1,308.9K |
| 09:50 |
7.39 |
7.41 |
7.37 |
7.41 |
562.8K |
| 09:55 |
7.42 |
7.42 |
7.37 |
7.38 |
420.4K |
| 10:00 |
7.39 |
7.40 |
7.35 |
7.40 |
606.1K |
| 10:05 |
7.40 |
7.44 |
7.39 |
7.42 |
246.2K |
| 10:10 |
7.42 |
7.43 |
7.40 |
7.42 |
161.3K |
| 10:15 |
7.42 |
7.42 |
7.41 |
7.42 |
95.8K |
| 10:20 |
7.42 |
7.43 |
7.39 |
7.42 |
172.5K |
| 10:25 |
7.43 |
7.48 |
7.42 |
7.47 |
199.8K |
| 10:30 |
7.47 |
7.50 |
7.46 |
7.50 |
266.0K |
| 10:35 |
7.49 |
7.50 |
7.47 |
7.48 |
159.4K |
| 10:40 |
7.49 |
7.53 |
7.48 |
7.52 |
271.5K |
| 10:45 |
7.52 |
7.52 |
7.51 |
7.52 |
135.3K |
| 10:50 |
7.52 |
7.54 |
7.51 |
7.54 |
278.8K |
| 10:55 |
7.53 |
7.60 |
7.53 |
7.60 |
671.2K |
| 11:00 |
7.61 |
7.66 |
7.59 |
7.59 |
695.2K |
| 11:05 |
7.58 |
7.60 |
7.56 |
7.56 |
194.6K |
| 11:10 |
7.56 |
7.59 |
7.56 |
7.57 |
140.0K |
| 11:15 |
7.57 |
7.59 |
7.57 |
7.59 |
100.9K |
| 11:20 |
7.59 |
7.60 |
7.58 |
7.59 |
160.7K |
| 11:25 |
7.59 |
7.64 |
7.59 |
7.62 |
199.0K |
| 13:00 |
7.62 |
7.78 |
7.62 |
7.67 |
1,453.2K |
| 13:05 |
7.66 |
7.68 |
7.64 |
7.65 |
239.9K |
| 13:10 |
7.64 |
7.66 |
7.63 |
7.65 |
184.0K |
| 13:15 |
7.65 |
7.67 |
7.64 |
7.66 |
167.2K |
| 13:20 |
7.65 |
7.68 |
7.65 |
7.67 |
183.3K |
| 13:25 |
7.67 |
7.67 |
7.64 |
7.64 |
163.9K |
| 13:30 |
7.64 |
7.65 |
7.62 |
7.62 |
140.7K |
| 13:35 |
7.62 |
7.63 |
7.61 |
7.62 |
206.7K |
| 13:40 |
7.63 |
7.64 |
7.62 |
7.64 |
152.4K |
| 13:45 |
7.64 |
7.68 |
7.64 |
7.68 |
276.4K |
| 13:50 |
7.70 |
7.72 |
7.66 |
7.67 |
521.0K |
| 13:55 |
7.67 |
7.68 |
7.66 |
7.67 |
121.0K |
| 14:00 |
7.67 |
7.67 |
7.65 |
7.66 |
208.8K |
| 14:05 |
7.66 |
7.69 |
7.65 |
7.68 |
177.1K |
| 14:10 |
7.68 |
7.68 |
7.65 |
7.66 |
168.7K |
| 14:15 |
7.67 |
7.69 |
7.66 |
7.68 |
231.8K |
| 14:20 |
7.68 |
7.69 |
7.67 |
7.67 |
50.9K |
| 14:25 |
7.67 |
7.67 |
7.65 |
7.67 |
145.2K |
| 14:30 |
7.67 |
7.68 |
7.66 |
7.68 |
91.0K |
| 14:35 |
7.68 |
7.68 |
7.65 |
7.66 |
300.9K |
| 14:40 |
7.67 |
7.67 |
7.65 |
7.65 |
305.8K |
| 14:45 |
7.65 |
7.66 |
7.64 |
7.64 |
326.0K |
| 14:50 |
7.64 |
7.65 |
7.63 |
7.64 |
316.1K |
| 14:55 |
7.65 |
7.65 |
7.62 |
7.63 |
371.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
7.85 |
7.91 |
7.70 |
7.76 |
10.1M |
| 2025-09-29 |
7.79 |
7.86 |
7.63 |
7.82 |
10.8M |
| 2025-09-26 |
7.93 |
7.98 |
7.75 |
7.76 |
8.9M |
| 2025-09-25 |
7.90 |
7.97 |
7.76 |
7.95 |
13.9M |
| 2025-09-24 |
7.70 |
7.92 |
7.58 |
7.90 |
16.4M |
| 2025-09-23 |
7.66 |
7.84 |
7.48 |
7.69 |
12.7M |
| 2025-09-22 |
7.53 |
7.80 |
7.35 |
7.64 |
15.5M |
| 2025-09-19 |
7.71 |
7.73 |
7.50 |
7.54 |
16.1M |
| 2025-09-18 |
7.99 |
8.00 |
7.56 |
7.69 |
23.9M |
| 2025-09-17 |
8.02 |
8.08 |
7.92 |
8.00 |
19.3M |
| 2025-09-16 |
8.20 |
8.30 |
7.88 |
8.02 |
39.4M |
| 2025-09-15 |
7.61 |
8.24 |
7.56 |
8.24 |
45.2M |
| 2025-09-12 |
7.57 |
7.67 |
7.46 |
7.49 |
8.1M |
| 2025-09-11 |
7.50 |
7.62 |
7.45 |
7.59 |
8.1M |
| 2025-09-10 |
7.63 |
7.74 |
7.53 |
7.54 |
6.6M |
| 2025-09-09 |
7.73 |
7.73 |
7.58 |
7.62 |
7.8M |
| 2025-09-08 |
7.86 |
7.96 |
7.70 |
7.72 |
9.6M |
| 2025-09-05 |
7.64 |
7.86 |
7.61 |
7.83 |
10.8M |
| 2025-09-04 |
7.68 |
7.85 |
7.57 |
7.65 |
12.5M |
| 2025-09-03 |
7.60 |
7.78 |
7.42 |
7.53 |
11.3M |
| 2025-09-02 |
7.62 |
7.74 |
7.47 |
7.59 |
9.6M |
| 2025-09-01 |
7.56 |
7.80 |
7.55 |
7.65 |
12.3M |
| 2025-08-29 |
7.63 |
7.71 |
7.50 |
7.54 |
9.3M |
| 2025-08-28 |
7.64 |
7.70 |
7.40 |
7.70 |
13.2M |
| 2025-08-27 |
8.00 |
8.05 |
7.60 |
7.64 |
21.3M |
| 2025-08-26 |
8.12 |
8.14 |
7.97 |
8.00 |
20.6M |
| 2025-08-25 |
8.14 |
8.77 |
8.02 |
8.12 |
36.6M |
| 2025-08-22 |
8.02 |
8.09 |
7.95 |
8.02 |
15.0M |
| 2025-08-21 |
7.90 |
8.12 |
7.79 |
8.00 |
21.8M |
| 2025-08-20 |
7.55 |
7.98 |
7.47 |
7.87 |
24.2M |
| 2025-08-19 |
7.38 |
7.55 |
7.35 |
7.49 |
12.3M |
| 2025-08-18 |
7.34 |
7.52 |
7.29 |
7.38 |
15.7M |
| 2025-08-15 |
7.12 |
7.22 |
7.09 |
7.19 |
7.4M |
| 2025-08-14 |
7.32 |
7.38 |
7.10 |
7.12 |
8.6M |
| 2025-08-13 |
7.48 |
7.50 |
7.29 |
7.32 |
11.6M |
| 2025-08-12 |
7.44 |
7.50 |
7.30 |
7.35 |
9.8M |
| 2025-08-11 |
7.20 |
7.64 |
7.19 |
7.44 |
18.8M |
| 2025-08-08 |
7.10 |
7.26 |
7.01 |
7.20 |
12.2M |
| 2025-08-07 |
7.08 |
7.15 |
7.06 |
7.09 |
6.5M |
| 2025-08-06 |
7.06 |
7.15 |
6.95 |
7.13 |
8.8M |
| 2025-08-05 |
7.09 |
7.10 |
7.00 |
7.04 |
6.1M |
| 2025-08-04 |
6.97 |
7.05 |
6.91 |
7.05 |
5.7M |
| 2025-08-01 |
6.92 |
7.05 |
6.86 |
7.01 |
6.7M |
| 2025-07-31 |
6.95 |
7.06 |
6.89 |
6.93 |
6.0M |
| 2025-07-30 |
7.05 |
7.07 |
6.89 |
6.96 |
6.8M |
| 2025-07-29 |
7.08 |
7.12 |
6.97 |
7.05 |
6.4M |
| 2025-07-28 |
7.13 |
7.17 |
7.04 |
7.09 |
9.1M |
| 2025-07-25 |
7.10 |
7.17 |
7.02 |
7.13 |
6.5M |
| 2025-07-24 |
6.91 |
7.12 |
6.90 |
7.08 |
8.2M |
| 2025-07-23 |
7.04 |
7.05 |
6.93 |
6.96 |
6.2M |
| 2025-07-22 |
7.03 |
7.03 |
6.92 |
6.99 |
7.7M |
| 2025-07-21 |
6.92 |
6.98 |
6.86 |
6.97 |
8.2M |
| 2025-07-18 |
6.85 |
6.92 |
6.82 |
6.87 |
7.7M |
| 2025-07-17 |
6.83 |
6.90 |
6.76 |
6.87 |
7.3M |
| 2025-07-16 |
6.83 |
6.86 |
6.75 |
6.78 |
8.1M |
| 2025-07-15 |
7.10 |
7.13 |
6.72 |
6.82 |
18.4M |
| 2025-07-14 |
7.00 |
7.10 |
6.94 |
7.05 |
8.0M |
| 2025-07-11 |
6.99 |
7.06 |
6.86 |
6.98 |
9.2M |
| 2025-07-10 |
6.97 |
7.13 |
6.93 |
7.01 |
8.2M |
| 2025-07-09 |
7.15 |
7.18 |
6.97 |
7.00 |
8.7M |
| 2025-07-08 |
6.85 |
7.17 |
6.78 |
7.12 |
16.6M |
| 2025-07-07 |
6.77 |
6.85 |
6.73 |
6.81 |
4.8M |
| 2025-07-04 |
6.89 |
6.92 |
6.74 |
6.76 |
5.6M |
| 2025-07-03 |
6.90 |
6.96 |
6.85 |
6.88 |
5.0M |
| 2025-07-02 |
6.88 |
6.93 |
6.80 |
6.91 |
6.7M |
| 2025-07-01 |
6.82 |
6.93 |
6.74 |
6.87 |
8.3M |
| 2025-06-30 |
6.75 |
6.84 |
6.73 |
6.78 |
4.7M |
| 2025-06-27 |
6.70 |
6.78 |
6.67 |
6.74 |
6.4M |
| 2025-06-26 |
6.82 |
6.82 |
6.66 |
6.67 |
6.2M |
| 2025-06-25 |
6.79 |
6.85 |
6.71 |
6.80 |
7.5M |
| 2025-06-24 |
6.59 |
6.78 |
6.54 |
6.78 |
9.9M |
| 2025-06-23 |
6.42 |
6.54 |
6.34 |
6.53 |
5.2M |
| 2025-06-20 |
6.42 |
6.63 |
6.40 |
6.42 |
8.1M |
| 2025-06-19 |
6.49 |
6.57 |
6.34 |
6.39 |
6.3M |
| 2025-06-18 |
6.54 |
6.62 |
6.44 |
6.49 |
6.1M |
| 2025-06-17 |
6.58 |
6.62 |
6.48 |
6.59 |
8.8M |
| 2025-06-16 |
6.55 |
6.70 |
6.53 |
6.59 |
9.8M |
| 2025-06-13 |
6.88 |
6.88 |
6.52 |
6.55 |
12.2M |
| 2025-06-12 |
6.79 |
6.92 |
6.75 |
6.79 |
12.3M |
| 2025-06-11 |
7.06 |
7.29 |
6.77 |
6.88 |
26.1M |
| 2025-06-10 |
7.00 |
7.07 |
6.87 |
7.03 |
13.9M |
| 2025-06-09 |
6.95 |
7.10 |
6.88 |
6.95 |
18.3M |
| 2025-06-06 |
6.46 |
6.94 |
6.46 |
6.91 |
23.9M |
| 2025-06-05 |
6.56 |
6.56 |
6.42 |
6.50 |
6.7M |
| 2025-06-04 |
6.50 |
6.59 |
6.42 |
6.50 |
5.3M |
| 2025-06-03 |
6.32 |
6.49 |
6.32 |
6.45 |
4.7M |
| 2025-05-30 |
6.60 |
6.60 |
6.40 |
6.43 |
7.7M |
| 2025-05-29 |
6.46 |
6.65 |
6.43 |
6.63 |
8.6M |
| 2025-05-28 |
6.55 |
6.64 |
6.46 |
6.47 |
5.2M |
| 2025-05-27 |
6.64 |
6.67 |
6.53 |
6.60 |
4.9M |
| 2025-05-26 |
6.55 |
6.67 |
6.53 |
6.61 |
4.3M |
| 2025-05-23 |
6.63 |
6.75 |
6.56 |
6.57 |
6.7M |
| 2025-05-22 |
6.73 |
6.77 |
6.60 |
6.61 |
6.2M |
| 2025-05-21 |
6.88 |
6.89 |
6.73 |
6.75 |
6.7M |
| 2025-05-20 |
6.88 |
6.91 |
6.75 |
6.89 |
8.1M |
| 2025-05-19 |
6.83 |
6.96 |
6.76 |
6.88 |
8.1M |
| 2025-05-16 |
6.74 |
6.85 |
6.73 |
6.80 |
5.5M |
| 2025-05-15 |
6.93 |
6.93 |
6.73 |
6.79 |
6.7M |
| 2025-05-14 |
6.85 |
6.92 |
6.73 |
6.84 |
11.1M |
| 2025-05-13 |
6.90 |
7.00 |
6.80 |
6.88 |
11.0M |
| 2025-05-12 |
6.75 |
6.89 |
6.69 |
6.84 |
11.2M |
| 2025-05-09 |
6.83 |
6.83 |
6.61 |
6.66 |
8.0M |
| 2025-05-08 |
6.77 |
6.90 |
6.69 |
6.80 |
12.1M |
| 2025-05-07 |
6.88 |
6.94 |
6.66 |
6.73 |
15.4M |
| 2025-05-06 |
6.57 |
7.07 |
6.52 |
6.82 |
19.7M |
| 2025-04-30 |
6.55 |
6.65 |
6.50 |
6.57 |
10.5M |
| 2025-04-29 |
6.20 |
6.55 |
6.19 |
6.52 |
14.3M |
| 2025-04-28 |
6.26 |
6.45 |
6.15 |
6.25 |
11.7M |
| 2025-04-25 |
6.46 |
6.48 |
6.25 |
6.27 |
18.7M |
| 2025-04-24 |
6.67 |
6.73 |
6.48 |
6.50 |
14.5M |
| 2025-04-23 |
6.67 |
6.70 |
6.50 |
6.64 |
15.5M |
| 2025-04-22 |
6.83 |
6.85 |
6.61 |
6.67 |
10.4M |
| 2025-04-21 |
6.80 |
7.04 |
6.77 |
6.86 |
11.4M |
| 2025-04-18 |
6.80 |
6.92 |
6.62 |
6.86 |
12.6M |
| 2025-04-17 |
6.71 |
6.88 |
6.66 |
6.82 |
12.8M |
| 2025-04-16 |
6.74 |
6.82 |
6.59 |
6.73 |
13.7M |
| 2025-04-15 |
7.18 |
7.18 |
6.75 |
6.84 |
23.0M |
| 2025-04-14 |
7.56 |
7.76 |
7.01 |
7.18 |
28.2M |
| 2025-04-11 |
7.60 |
8.03 |
7.50 |
7.51 |
22.4M |
| 2025-04-10 |
7.49 |
8.05 |
7.30 |
7.79 |
32.2M |
| 2025-04-09 |
7.34 |
8.10 |
7.34 |
7.60 |
39.1M |
| 2025-04-01 |
8.47 |
8.50 |
7.86 |
8.16 |
55.2M |
| 2025-03-31 |
8.30 |
9.12 |
8.20 |
8.73 |
64.3M |
| 2025-03-28 |
8.26 |
8.40 |
7.95 |
8.29 |
12.5M |
| 2025-03-27 |
8.21 |
8.50 |
8.17 |
8.29 |
10.3M |
| 2025-03-26 |
8.36 |
8.36 |
8.13 |
8.21 |
7.3M |
| 2025-03-25 |
8.45 |
8.50 |
8.27 |
8.36 |
9.4M |
| 2025-03-24 |
8.03 |
8.45 |
7.94 |
8.40 |
16.6M |
| 2025-03-21 |
8.29 |
8.38 |
8.01 |
8.05 |
10.8M |
| 2025-03-20 |
8.31 |
8.58 |
8.26 |
8.34 |
8.5M |
| 2025-03-19 |
8.38 |
8.41 |
8.25 |
8.31 |
6.5M |
| 2025-03-18 |
8.42 |
8.50 |
8.26 |
8.38 |
9.9M |
| 2025-03-17 |
8.09 |
8.55 |
8.07 |
8.41 |
22.5M |
| 2025-03-14 |
7.90 |
8.25 |
7.86 |
8.05 |
11.5M |
| 2025-03-13 |
8.04 |
8.05 |
7.74 |
7.91 |
9.2M |
| 2025-03-12 |
8.02 |
8.15 |
7.95 |
8.00 |
9.3M |
| 2025-03-11 |
8.08 |
8.13 |
7.88 |
7.98 |
13.1M |
| 2025-03-10 |
7.61 |
8.27 |
7.61 |
8.15 |
23.0M |
| 2025-03-07 |
7.70 |
7.75 |
7.57 |
7.61 |
7.6M |
| 2025-03-06 |
7.91 |
7.96 |
7.71 |
7.76 |
11.2M |
| 2025-03-05 |
7.73 |
7.85 |
7.53 |
7.74 |
11.1M |
| 2025-03-04 |
7.64 |
7.79 |
7.58 |
7.73 |
9.6M |
| 2025-03-03 |
7.96 |
8.22 |
7.69 |
7.72 |
18.2M |
| 2025-02-28 |
8.19 |
8.25 |
7.88 |
7.91 |
14.6M |
| 2025-02-27 |
7.93 |
8.25 |
7.77 |
8.21 |
18.7M |
| 2025-02-26 |
7.90 |
7.95 |
7.78 |
7.94 |
8.5M |
| 2025-02-25 |
7.50 |
7.93 |
7.45 |
7.82 |
9.5M |
| 2025-02-24 |
7.94 |
7.94 |
7.67 |
7.78 |
12.2M |
| 2025-02-21 |
7.90 |
8.03 |
7.76 |
7.94 |
14.0M |
| 2025-02-20 |
8.00 |
8.11 |
7.85 |
7.93 |
16.4M |
| 2025-02-19 |
7.70 |
8.33 |
7.70 |
8.13 |
33.6M |
| 2025-02-18 |
7.57 |
8.28 |
7.57 |
7.66 |
22.7M |
| 2025-02-17 |
7.92 |
7.97 |
7.43 |
7.57 |
19.6M |
| 2025-02-14 |
7.86 |
8.29 |
7.80 |
7.91 |
21.8M |
| 2025-02-13 |
7.82 |
7.98 |
7.73 |
7.85 |
15.2M |
| 2025-02-12 |
7.78 |
7.88 |
7.40 |
7.81 |
22.1M |
| 2025-02-11 |
7.08 |
7.78 |
7.04 |
7.78 |
21.2M |
| 2025-02-10 |
6.90 |
7.10 |
6.83 |
7.07 |
11.8M |
| 2025-02-07 |
6.71 |
6.99 |
6.71 |
6.84 |
12.0M |
| 2025-02-06 |
6.74 |
6.95 |
6.64 |
6.71 |
13.1M |
| 2025-02-05 |
6.30 |
6.75 |
6.23 |
6.61 |
12.3M |
| 2025-01-27 |
6.52 |
6.58 |
6.25 |
6.27 |
8.6M |
| 2025-01-24 |
6.49 |
6.65 |
6.39 |
6.44 |
8.4M |
| 2025-01-23 |
6.45 |
6.57 |
6.35 |
6.51 |
9.6M |
| 2025-01-22 |
6.49 |
6.52 |
6.35 |
6.44 |
6.0M |
| 2025-01-21 |
6.55 |
6.65 |
6.33 |
6.48 |
8.1M |
| 2025-01-20 |
6.67 |
6.72 |
6.48 |
6.57 |
10.4M |
| 2025-01-17 |
6.45 |
6.73 |
6.45 |
6.64 |
11.1M |
| 2025-01-16 |
6.75 |
6.83 |
6.57 |
6.73 |
9.6M |
| 2025-01-15 |
6.70 |
6.80 |
6.61 |
6.74 |
10.6M |
| 2025-01-14 |
6.56 |
6.84 |
6.45 |
6.72 |
14.0M |
| 2025-01-13 |
6.50 |
6.75 |
6.47 |
6.50 |
14.2M |
| 2025-01-10 |
7.19 |
7.37 |
6.79 |
6.86 |
24.5M |
| 2025-01-09 |
6.60 |
7.27 |
6.57 |
7.01 |
34.3M |
| 2025-01-08 |
6.56 |
6.70 |
6.38 |
6.61 |
24.7M |
| 2025-01-07 |
5.80 |
6.37 |
5.68 |
6.37 |
9.8M |
| 2025-01-06 |
6.00 |
6.00 |
5.70 |
5.79 |
12.5M |
| 2025-01-03 |
6.33 |
6.52 |
5.88 |
6.00 |
14.1M |
| 2025-01-02 |
6.30 |
6.49 |
6.05 |
6.32 |
15.1M |