| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.47 |
6.48 |
6.43 |
6.43 |
1,850.9K |
| 09:35 |
6.43 |
6.44 |
6.41 |
6.43 |
1,889.8K |
| 09:40 |
6.44 |
6.46 |
6.44 |
6.45 |
654.8K |
| 09:45 |
6.45 |
6.47 |
6.44 |
6.46 |
873.4K |
| 09:50 |
6.47 |
6.49 |
6.46 |
6.46 |
1,693.6K |
| 09:55 |
6.46 |
6.46 |
6.44 |
6.45 |
694.9K |
| 10:00 |
6.45 |
6.46 |
6.44 |
6.44 |
413.0K |
| 10:05 |
6.44 |
6.44 |
6.43 |
6.43 |
760.4K |
| 10:10 |
6.44 |
6.44 |
6.43 |
6.44 |
504.9K |
| 10:15 |
6.43 |
6.44 |
6.42 |
6.42 |
873.1K |
| 10:20 |
6.43 |
6.43 |
6.42 |
6.42 |
282.6K |
| 10:25 |
6.42 |
6.43 |
6.42 |
6.42 |
352.4K |
| 10:30 |
6.42 |
6.44 |
6.42 |
6.43 |
335.9K |
| 10:35 |
6.43 |
6.44 |
6.43 |
6.44 |
169.8K |
| 10:40 |
6.43 |
6.44 |
6.42 |
6.43 |
561.4K |
| 10:45 |
6.44 |
6.44 |
6.43 |
6.43 |
59.0K |
| 10:50 |
6.43 |
6.44 |
6.43 |
6.43 |
239.2K |
| 10:55 |
6.44 |
6.44 |
6.42 |
6.43 |
366.6K |
| 11:00 |
6.43 |
6.43 |
6.42 |
6.43 |
385.9K |
| 11:05 |
6.42 |
6.43 |
6.42 |
6.43 |
131.8K |
| 11:10 |
6.43 |
6.43 |
6.42 |
6.43 |
159.0K |
| 11:15 |
6.42 |
6.43 |
6.42 |
6.43 |
187.4K |
| 11:20 |
6.43 |
6.43 |
6.42 |
6.43 |
548.2K |
| 11:25 |
6.43 |
6.43 |
6.42 |
6.42 |
275.5K |
| 13:00 |
6.43 |
6.43 |
6.41 |
6.42 |
979.6K |
| 13:05 |
6.42 |
6.42 |
6.41 |
6.42 |
338.2K |
| 13:10 |
6.41 |
6.42 |
6.40 |
6.40 |
1,673.8K |
| 13:15 |
6.40 |
6.41 |
6.40 |
6.40 |
252.0K |
| 13:20 |
6.41 |
6.41 |
6.40 |
6.40 |
280.3K |
| 13:25 |
6.40 |
6.42 |
6.40 |
6.41 |
308.5K |
| 13:30 |
6.41 |
6.42 |
6.40 |
6.41 |
641.1K |
| 13:35 |
6.42 |
6.42 |
6.41 |
6.42 |
207.0K |
| 13:40 |
6.41 |
6.42 |
6.41 |
6.42 |
207.9K |
| 13:45 |
6.41 |
6.42 |
6.41 |
6.41 |
273.9K |
| 13:50 |
6.42 |
6.42 |
6.41 |
6.41 |
181.4K |
| 13:55 |
6.41 |
6.42 |
6.41 |
6.42 |
272.2K |
| 14:00 |
6.41 |
6.42 |
6.41 |
6.41 |
158.5K |
| 14:05 |
6.42 |
6.42 |
6.41 |
6.42 |
640.7K |
| 14:10 |
6.42 |
6.42 |
6.41 |
6.42 |
300.9K |
| 14:15 |
6.42 |
6.42 |
6.41 |
6.41 |
377.4K |
| 14:20 |
6.42 |
6.42 |
6.41 |
6.42 |
165.1K |
| 14:25 |
6.42 |
6.43 |
6.41 |
6.41 |
713.4K |
| 14:30 |
6.41 |
6.43 |
6.41 |
6.43 |
322.8K |
| 14:35 |
6.42 |
6.43 |
6.41 |
6.42 |
216.5K |
| 14:40 |
6.42 |
6.43 |
6.41 |
6.43 |
402.8K |
| 14:45 |
6.43 |
6.43 |
6.42 |
6.42 |
438.1K |
| 14:50 |
6.42 |
6.43 |
6.41 |
6.42 |
667.5K |
| 14:55 |
6.42 |
6.43 |
6.42 |
6.43 |
273.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.42 |
6.44 |
6.38 |
6.40 |
25.7M |
| 2025-09-29 |
6.38 |
6.44 |
6.33 |
6.42 |
24.8M |
| 2025-09-26 |
6.40 |
6.43 |
6.38 |
6.38 |
20.9M |
| 2025-09-25 |
6.47 |
6.49 |
6.40 |
6.42 |
24.8M |
| 2025-09-24 |
6.46 |
6.49 |
6.41 |
6.47 |
25.6M |
| 2025-09-23 |
6.51 |
6.52 |
6.37 |
6.48 |
36.4M |
| 2025-09-22 |
6.63 |
6.64 |
6.48 |
6.51 |
34.8M |
| 2025-09-19 |
6.69 |
6.70 |
6.60 |
6.64 |
34.3M |
| 2025-09-18 |
6.78 |
6.81 |
6.63 |
6.68 |
62.0M |
| 2025-09-17 |
6.69 |
6.78 |
6.65 |
6.77 |
51.6M |
| 2025-09-16 |
6.75 |
6.76 |
6.62 |
6.69 |
45.1M |
| 2025-09-15 |
6.69 |
6.78 |
6.64 |
6.72 |
76.6M |
| 2025-09-12 |
6.46 |
6.67 |
6.45 |
6.65 |
103.9M |
| 2025-09-11 |
6.43 |
6.46 |
6.40 |
6.46 |
25.6M |
| 2025-09-10 |
6.48 |
6.50 |
6.42 |
6.42 |
25.8M |
| 2025-09-09 |
6.46 |
6.52 |
6.45 |
6.48 |
31.0M |
| 2025-09-08 |
6.43 |
6.48 |
6.42 |
6.46 |
23.7M |
| 2025-09-05 |
6.44 |
6.45 |
6.40 |
6.44 |
23.2M |
| 2025-09-04 |
6.44 |
6.45 |
6.38 |
6.44 |
29.2M |
| 2025-09-03 |
6.49 |
6.50 |
6.42 |
6.43 |
23.8M |
| 2025-09-02 |
6.54 |
6.54 |
6.45 |
6.48 |
39.2M |
| 2025-09-01 |
6.46 |
6.54 |
6.41 |
6.53 |
57.8M |
| 2025-08-29 |
6.44 |
6.50 |
6.43 |
6.45 |
33.8M |
| 2025-08-28 |
6.38 |
6.44 |
6.35 |
6.43 |
35.9M |
| 2025-08-27 |
6.47 |
6.47 |
6.36 |
6.36 |
43.3M |
| 2025-08-26 |
6.49 |
6.49 |
6.45 |
6.46 |
28.4M |
| 2025-08-25 |
6.47 |
6.50 |
6.45 |
6.49 |
43.5M |
| 2025-08-22 |
6.43 |
6.46 |
6.39 |
6.46 |
39.3M |
| 2025-08-21 |
6.43 |
6.46 |
6.42 |
6.44 |
33.5M |
| 2025-08-20 |
6.39 |
6.43 |
6.37 |
6.43 |
36.0M |
| 2025-08-19 |
6.45 |
6.46 |
6.40 |
6.40 |
37.5M |
| 2025-08-18 |
6.47 |
6.48 |
6.43 |
6.45 |
45.8M |
| 2025-08-15 |
6.48 |
6.48 |
6.43 |
6.46 |
37.1M |
| 2025-08-14 |
6.70 |
6.72 |
6.66 |
6.69 |
47.2M |
| 2025-08-13 |
6.69 |
6.71 |
6.67 |
6.69 |
41.5M |
| 2025-08-12 |
6.72 |
6.73 |
6.67 |
6.68 |
28.9M |
| 2025-08-11 |
6.74 |
6.75 |
6.67 |
6.72 |
45.2M |
| 2025-08-08 |
6.63 |
6.80 |
6.62 |
6.71 |
72.3M |
| 2025-08-07 |
6.64 |
6.66 |
6.60 |
6.63 |
30.2M |
| 2025-08-06 |
6.69 |
6.69 |
6.61 |
6.64 |
42.7M |
| 2025-08-05 |
6.70 |
6.72 |
6.67 |
6.68 |
44.1M |
| 2025-08-04 |
6.61 |
6.69 |
6.61 |
6.68 |
37.7M |
| 2025-08-01 |
6.61 |
6.64 |
6.58 |
6.63 |
34.0M |
| 2025-07-31 |
6.67 |
6.69 |
6.59 |
6.61 |
50.7M |
| 2025-07-30 |
6.73 |
6.75 |
6.65 |
6.66 |
59.8M |
| 2025-07-29 |
6.75 |
6.78 |
6.64 |
6.77 |
99.8M |
| 2025-07-28 |
6.80 |
6.84 |
6.73 |
6.75 |
86.8M |
| 2025-07-25 |
7.12 |
7.12 |
6.79 |
6.79 |
193.5M |
| 2025-07-24 |
7.05 |
7.30 |
7.01 |
7.23 |
246.2M |
| 2025-07-23 |
7.78 |
8.17 |
7.20 |
7.23 |
435.5M |
| 2025-07-22 |
7.09 |
7.43 |
6.88 |
7.43 |
256.6M |
| 2025-07-21 |
6.78 |
6.84 |
6.57 |
6.75 |
154.7M |
| 2025-07-18 |
6.35 |
6.37 |
6.33 |
6.37 |
13.8M |
| 2025-07-17 |
6.30 |
6.36 |
6.29 |
6.34 |
15.9M |
| 2025-07-16 |
6.31 |
6.34 |
6.28 |
6.29 |
14.1M |
| 2025-07-15 |
6.40 |
6.40 |
6.29 |
6.30 |
23.1M |
| 2025-07-14 |
6.29 |
6.47 |
6.28 |
6.38 |
36.0M |
| 2025-07-11 |
6.31 |
6.36 |
6.27 |
6.28 |
30.9M |
| 2025-07-10 |
6.24 |
6.31 |
6.24 |
6.31 |
21.0M |
| 2025-07-09 |
6.20 |
6.26 |
6.19 |
6.24 |
24.4M |
| 2025-07-08 |
6.19 |
6.20 |
6.16 |
6.20 |
17.9M |
| 2025-07-07 |
6.18 |
6.19 |
6.15 |
6.19 |
14.1M |
| 2025-07-04 |
6.14 |
6.19 |
6.13 |
6.17 |
18.1M |
| 2025-07-03 |
6.14 |
6.17 |
6.12 |
6.14 |
12.3M |
| 2025-07-02 |
6.11 |
6.15 |
6.08 |
6.14 |
15.0M |
| 2025-07-01 |
6.10 |
6.11 |
6.08 |
6.10 |
10.5M |
| 2025-06-30 |
6.14 |
6.16 |
6.09 |
6.10 |
18.2M |
| 2025-06-27 |
6.12 |
6.18 |
6.11 |
6.13 |
16.0M |
| 2025-06-26 |
6.13 |
6.15 |
6.12 |
6.12 |
12.0M |
| 2025-06-25 |
6.13 |
6.16 |
6.11 |
6.14 |
15.4M |
| 2025-06-24 |
6.08 |
6.14 |
6.06 |
6.13 |
14.5M |
| 2025-06-23 |
6.10 |
6.10 |
6.05 |
6.06 |
13.0M |
| 2025-06-20 |
6.12 |
6.14 |
6.09 |
6.09 |
9.4M |
| 2025-06-19 |
6.17 |
6.19 |
6.08 |
6.11 |
16.8M |
| 2025-06-18 |
6.24 |
6.25 |
6.16 |
6.17 |
14.4M |
| 2025-06-17 |
6.23 |
6.24 |
6.18 |
6.23 |
11.3M |
| 2025-06-16 |
6.20 |
6.23 |
6.16 |
6.22 |
15.9M |
| 2025-06-13 |
6.16 |
6.22 |
6.16 |
6.19 |
18.8M |
| 2025-06-12 |
6.18 |
6.20 |
6.15 |
6.18 |
12.4M |
| 2025-06-11 |
6.13 |
6.20 |
6.11 |
6.18 |
18.2M |
| 2025-06-10 |
6.14 |
6.16 |
6.09 |
6.13 |
16.4M |
| 2025-06-09 |
6.11 |
6.14 |
6.10 |
6.13 |
18.4M |
| 2025-06-06 |
6.07 |
6.14 |
6.06 |
6.10 |
15.0M |
| 2025-06-05 |
6.09 |
6.10 |
6.05 |
6.07 |
14.3M |
| 2025-06-04 |
6.06 |
6.10 |
6.05 |
6.08 |
14.3M |
| 2025-06-03 |
6.03 |
6.08 |
6.00 |
6.07 |
17.0M |
| 2025-05-30 |
6.08 |
6.12 |
6.02 |
6.06 |
25.6M |
| 2025-05-29 |
6.00 |
6.22 |
5.99 |
6.14 |
52.7M |
| 2025-05-28 |
5.98 |
5.98 |
5.95 |
5.97 |
11.7M |
| 2025-05-27 |
5.99 |
5.99 |
5.94 |
5.98 |
13.1M |
| 2025-05-26 |
6.01 |
6.04 |
5.95 |
5.97 |
15.6M |
| 2025-05-23 |
6.01 |
6.06 |
5.98 |
6.02 |
21.8M |
| 2025-05-22 |
6.03 |
6.03 |
5.98 |
5.99 |
15.3M |
| 2025-05-21 |
6.03 |
6.07 |
6.01 |
6.04 |
21.0M |
| 2025-05-20 |
6.08 |
6.09 |
6.00 |
6.02 |
28.8M |
| 2025-05-19 |
6.03 |
6.10 |
6.02 |
6.08 |
28.5M |
| 2025-05-16 |
6.00 |
6.01 |
5.95 |
5.98 |
21.1M |
| 2025-05-15 |
6.00 |
6.07 |
5.97 |
5.98 |
16.8M |
| 2025-05-14 |
5.97 |
6.01 |
5.93 |
6.00 |
21.9M |
| 2025-05-13 |
5.97 |
6.01 |
5.94 |
5.96 |
24.7M |
| 2025-05-12 |
5.91 |
5.96 |
5.88 |
5.95 |
24.8M |
| 2025-05-09 |
5.93 |
5.94 |
5.89 |
5.90 |
20.7M |
| 2025-05-08 |
5.92 |
5.95 |
5.91 |
5.93 |
18.8M |
| 2025-05-07 |
5.94 |
5.98 |
5.91 |
5.94 |
30.8M |
| 2025-05-06 |
5.97 |
5.99 |
5.87 |
5.91 |
56.7M |
| 2025-04-30 |
6.11 |
6.13 |
5.94 |
5.95 |
51.9M |
| 2025-04-29 |
6.32 |
6.33 |
6.13 |
6.15 |
29.5M |
| 2025-04-28 |
6.13 |
6.39 |
6.11 |
6.25 |
53.6M |
| 2025-04-25 |
6.06 |
6.15 |
6.05 |
6.09 |
15.6M |
| 2025-04-24 |
6.04 |
6.08 |
6.01 |
6.05 |
14.0M |
| 2025-04-23 |
6.06 |
6.08 |
6.01 |
6.04 |
11.9M |
| 2025-04-22 |
5.99 |
6.07 |
5.99 |
6.05 |
17.0M |
| 2025-04-21 |
5.98 |
6.02 |
5.95 |
5.99 |
11.8M |
| 2025-04-18 |
5.96 |
5.99 |
5.93 |
5.98 |
11.2M |
| 2025-04-17 |
5.98 |
6.03 |
5.94 |
5.97 |
10.9M |
| 2025-04-16 |
5.95 |
5.99 |
5.93 |
5.98 |
13.0M |
| 2025-04-15 |
6.03 |
6.03 |
5.95 |
5.97 |
15.2M |
| 2025-04-14 |
6.04 |
6.04 |
5.98 |
6.01 |
19.0M |
| 2025-04-11 |
6.04 |
6.04 |
5.99 |
6.00 |
15.9M |
| 2025-04-10 |
6.08 |
6.11 |
6.01 |
6.04 |
27.4M |
| 2025-04-09 |
6.00 |
6.09 |
5.83 |
6.06 |
30.8M |
| 2025-04-08 |
5.80 |
6.05 |
5.80 |
5.99 |
39.2M |
| 2025-04-07 |
6.15 |
6.16 |
5.72 |
5.83 |
51.0M |
| 2025-04-03 |
6.27 |
6.39 |
6.26 |
6.34 |
16.5M |
| 2025-04-02 |
6.31 |
6.33 |
6.27 |
6.29 |
11.6M |
| 2025-04-01 |
6.26 |
6.34 |
6.23 |
6.33 |
14.3M |
| 2025-03-31 |
6.33 |
6.39 |
6.21 |
6.24 |
20.7M |
| 2025-03-28 |
6.35 |
6.38 |
6.29 |
6.35 |
14.0M |
| 2025-03-27 |
6.40 |
6.40 |
6.33 |
6.35 |
15.2M |
| 2025-03-26 |
6.43 |
6.43 |
6.38 |
6.39 |
15.4M |
| 2025-03-25 |
6.36 |
6.44 |
6.36 |
6.42 |
16.2M |
| 2025-03-24 |
6.38 |
6.43 |
6.31 |
6.38 |
20.3M |
| 2025-03-21 |
6.38 |
6.48 |
6.36 |
6.38 |
25.3M |
| 2025-03-20 |
6.39 |
6.42 |
6.36 |
6.38 |
16.6M |
| 2025-03-19 |
6.47 |
6.47 |
6.37 |
6.40 |
20.4M |
| 2025-03-18 |
6.45 |
6.48 |
6.41 |
6.47 |
19.7M |
| 2025-03-17 |
6.34 |
6.48 |
6.34 |
6.45 |
37.6M |
| 2025-03-14 |
6.33 |
6.36 |
6.28 |
6.34 |
29.6M |
| 2025-03-13 |
6.21 |
6.35 |
6.18 |
6.33 |
51.6M |
| 2025-03-12 |
6.10 |
6.23 |
6.09 |
6.21 |
37.4M |
| 2025-03-11 |
6.04 |
6.11 |
5.99 |
6.10 |
25.6M |
| 2025-03-10 |
6.13 |
6.14 |
6.04 |
6.06 |
32.4M |
| 2025-03-07 |
6.16 |
6.19 |
6.10 |
6.13 |
24.0M |
| 2025-03-06 |
6.16 |
6.19 |
6.08 |
6.18 |
31.4M |
| 2025-03-05 |
6.17 |
6.19 |
6.10 |
6.14 |
17.8M |
| 2025-03-04 |
6.16 |
6.18 |
6.12 |
6.16 |
14.8M |
| 2025-03-03 |
6.16 |
6.23 |
6.15 |
6.17 |
19.5M |
| 2025-02-28 |
6.22 |
6.23 |
6.13 |
6.14 |
21.6M |
| 2025-02-27 |
6.29 |
6.32 |
6.18 |
6.21 |
25.9M |
| 2025-02-26 |
6.22 |
6.31 |
6.22 |
6.29 |
23.4M |
| 2025-02-25 |
6.26 |
6.30 |
6.20 |
6.21 |
23.5M |
| 2025-02-24 |
6.15 |
6.32 |
6.15 |
6.27 |
40.7M |
| 2025-02-21 |
6.14 |
6.17 |
6.10 |
6.14 |
23.6M |
| 2025-02-20 |
6.22 |
6.24 |
6.15 |
6.16 |
22.7M |
| 2025-02-19 |
6.24 |
6.28 |
6.21 |
6.24 |
17.6M |
| 2025-02-18 |
6.28 |
6.32 |
6.22 |
6.24 |
22.0M |
| 2025-02-17 |
6.31 |
6.33 |
6.26 |
6.30 |
20.6M |
| 2025-02-14 |
6.34 |
6.36 |
6.27 |
6.32 |
22.2M |
| 2025-02-13 |
6.36 |
6.39 |
6.32 |
6.35 |
22.1M |
| 2025-02-12 |
6.41 |
6.43 |
6.28 |
6.37 |
33.8M |
| 2025-02-11 |
6.39 |
6.43 |
6.36 |
6.41 |
27.4M |
| 2025-02-10 |
6.38 |
6.45 |
6.35 |
6.37 |
35.2M |
| 2025-02-07 |
6.31 |
6.42 |
6.28 |
6.37 |
28.8M |
| 2025-02-06 |
6.28 |
6.33 |
6.26 |
6.32 |
20.2M |
| 2025-02-05 |
6.39 |
6.40 |
6.24 |
6.29 |
28.5M |
| 2025-01-27 |
6.32 |
6.43 |
6.31 |
6.37 |
21.7M |
| 2025-01-24 |
6.27 |
6.33 |
6.22 |
6.30 |
19.5M |
| 2025-01-23 |
6.25 |
6.36 |
6.25 |
6.26 |
21.8M |
| 2025-01-22 |
6.24 |
6.25 |
6.18 |
6.21 |
14.6M |
| 2025-01-21 |
6.33 |
6.35 |
6.21 |
6.23 |
21.0M |
| 2025-01-20 |
6.36 |
6.44 |
6.30 |
6.31 |
21.7M |
| 2025-01-17 |
6.31 |
6.35 |
6.23 |
6.34 |
19.8M |
| 2025-01-16 |
6.35 |
6.40 |
6.30 |
6.32 |
23.0M |
| 2025-01-15 |
6.37 |
6.39 |
6.31 |
6.34 |
21.7M |
| 2025-01-14 |
6.27 |
6.38 |
6.27 |
6.37 |
30.2M |
| 2025-01-13 |
6.27 |
6.35 |
6.21 |
6.27 |
23.6M |
| 2025-01-10 |
6.38 |
6.40 |
6.28 |
6.32 |
23.1M |
| 2025-01-09 |
6.51 |
6.51 |
6.36 |
6.36 |
28.0M |
| 2025-01-08 |
6.53 |
6.58 |
6.41 |
6.53 |
24.7M |
| 2025-01-07 |
6.73 |
6.74 |
6.46 |
6.53 |
37.7M |
| 2025-01-06 |
6.74 |
6.82 |
6.65 |
6.73 |
29.3M |
| 2025-01-03 |
6.87 |
6.95 |
6.73 |
6.76 |
30.0M |
| 2025-01-02 |
7.20 |
7.25 |
6.83 |
6.86 |
44.1M |