| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.61 |
6.61 |
6.56 |
6.56 |
1,355.9K |
| 09:35 |
6.56 |
6.58 |
6.56 |
6.57 |
876.0K |
| 09:40 |
6.56 |
6.59 |
6.56 |
6.59 |
368.6K |
| 09:45 |
6.59 |
6.60 |
6.58 |
6.60 |
510.5K |
| 09:50 |
6.60 |
6.60 |
6.58 |
6.59 |
184.7K |
| 09:55 |
6.59 |
6.60 |
6.58 |
6.59 |
153.2K |
| 10:00 |
6.58 |
6.59 |
6.57 |
6.58 |
267.7K |
| 10:05 |
6.58 |
6.58 |
6.57 |
6.58 |
178.1K |
| 10:10 |
6.57 |
6.58 |
6.57 |
6.58 |
46.1K |
| 10:15 |
6.57 |
6.58 |
6.56 |
6.57 |
623.2K |
| 10:20 |
6.57 |
6.57 |
6.56 |
6.56 |
175.3K |
| 10:25 |
6.57 |
6.57 |
6.56 |
6.57 |
272.2K |
| 10:30 |
6.57 |
6.58 |
6.57 |
6.58 |
70.0K |
| 10:35 |
6.57 |
6.58 |
6.57 |
6.57 |
128.5K |
| 10:40 |
6.57 |
6.58 |
6.56 |
6.58 |
290.6K |
| 10:45 |
6.58 |
6.58 |
6.57 |
6.57 |
17.3K |
| 10:50 |
6.58 |
6.58 |
6.57 |
6.57 |
55.0K |
| 10:55 |
6.57 |
6.58 |
6.57 |
6.57 |
37.3K |
| 11:00 |
6.58 |
6.58 |
6.57 |
6.58 |
109.5K |
| 11:05 |
6.57 |
6.58 |
6.57 |
6.58 |
160.9K |
| 11:10 |
6.57 |
6.58 |
6.57 |
6.58 |
15.7K |
| 11:15 |
6.58 |
6.58 |
6.56 |
6.57 |
262.9K |
| 11:20 |
6.56 |
6.57 |
6.56 |
6.57 |
75.6K |
| 11:25 |
6.57 |
6.57 |
6.56 |
6.57 |
83.4K |
| 13:00 |
6.56 |
6.57 |
6.56 |
6.56 |
245.6K |
| 13:05 |
6.56 |
6.57 |
6.56 |
6.56 |
121.4K |
| 13:10 |
6.56 |
6.57 |
6.55 |
6.57 |
673.8K |
| 13:15 |
6.57 |
6.57 |
6.56 |
6.56 |
51.2K |
| 13:20 |
6.57 |
6.57 |
6.55 |
6.55 |
214.8K |
| 13:25 |
6.55 |
6.56 |
6.55 |
6.56 |
101.7K |
| 13:30 |
6.56 |
6.57 |
6.55 |
6.56 |
153.7K |
| 13:35 |
6.56 |
6.58 |
6.56 |
6.57 |
593.6K |
| 13:40 |
6.57 |
6.58 |
6.57 |
6.57 |
93.0K |
| 13:45 |
6.57 |
6.58 |
6.57 |
6.57 |
56.5K |
| 13:50 |
6.57 |
6.58 |
6.57 |
6.58 |
170.6K |
| 13:55 |
6.58 |
6.61 |
6.57 |
6.61 |
290.9K |
| 14:00 |
6.59 |
6.61 |
6.59 |
6.61 |
421.6K |
| 14:05 |
6.61 |
6.61 |
6.59 |
6.60 |
96.6K |
| 14:10 |
6.59 |
6.60 |
6.59 |
6.59 |
26.7K |
| 14:15 |
6.59 |
6.60 |
6.59 |
6.59 |
95.1K |
| 14:20 |
6.59 |
6.59 |
6.58 |
6.59 |
33.1K |
| 14:25 |
6.59 |
6.59 |
6.58 |
6.58 |
222.1K |
| 14:30 |
6.59 |
6.60 |
6.58 |
6.59 |
58.8K |
| 14:35 |
6.59 |
6.60 |
6.59 |
6.59 |
63.4K |
| 14:40 |
6.60 |
6.60 |
6.59 |
6.59 |
97.4K |
| 14:45 |
6.59 |
6.60 |
6.59 |
6.59 |
85.6K |
| 14:50 |
6.59 |
6.60 |
6.58 |
6.60 |
201.6K |
| 14:55 |
6.59 |
6.60 |
6.58 |
6.60 |
574.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.66 |
6.67 |
6.61 |
6.62 |
9.3M |
| 2025-09-29 |
6.62 |
6.66 |
6.57 |
6.66 |
13.2M |
| 2025-09-26 |
6.60 |
6.62 |
6.57 |
6.62 |
9.2M |
| 2025-09-25 |
6.61 |
6.61 |
6.55 |
6.60 |
11.1M |
| 2025-09-24 |
6.58 |
6.66 |
6.57 |
6.62 |
17.2M |
| 2025-09-23 |
6.56 |
6.61 |
6.49 |
6.60 |
16.5M |
| 2025-09-22 |
6.56 |
6.57 |
6.51 |
6.55 |
7.6M |
| 2025-09-19 |
6.54 |
6.58 |
6.51 |
6.56 |
9.4M |
| 2025-09-18 |
6.60 |
6.61 |
6.52 |
6.53 |
14.9M |
| 2025-09-17 |
6.58 |
6.65 |
6.55 |
6.61 |
12.8M |
| 2025-09-16 |
6.56 |
6.58 |
6.53 |
6.57 |
8.6M |
| 2025-09-15 |
6.60 |
6.62 |
6.55 |
6.56 |
8.9M |
| 2025-09-12 |
6.64 |
6.64 |
6.60 |
6.60 |
8.9M |
| 2025-09-11 |
6.61 |
6.64 |
6.58 |
6.63 |
10.1M |
| 2025-09-10 |
6.61 |
6.63 |
6.59 |
6.62 |
6.4M |
| 2025-09-09 |
6.63 |
6.64 |
6.59 |
6.62 |
10.3M |
| 2025-09-08 |
6.55 |
6.63 |
6.55 |
6.62 |
15.3M |
| 2025-09-05 |
6.52 |
6.55 |
6.50 |
6.55 |
11.3M |
| 2025-09-04 |
6.51 |
6.53 |
6.48 |
6.53 |
12.0M |
| 2025-09-03 |
6.59 |
6.60 |
6.50 |
6.51 |
13.2M |
| 2025-09-02 |
6.62 |
6.62 |
6.56 |
6.58 |
13.8M |
| 2025-09-01 |
6.65 |
6.66 |
6.56 |
6.61 |
14.1M |
| 2025-08-29 |
6.64 |
6.69 |
6.63 |
6.65 |
16.4M |
| 2025-08-28 |
6.64 |
6.67 |
6.56 |
6.66 |
18.7M |
| 2025-08-27 |
6.74 |
6.75 |
6.63 |
6.63 |
20.3M |
| 2025-08-26 |
6.74 |
6.77 |
6.73 |
6.74 |
16.4M |
| 2025-08-25 |
6.73 |
6.75 |
6.70 |
6.74 |
22.3M |
| 2025-08-22 |
6.74 |
6.76 |
6.67 |
6.72 |
20.1M |
| 2025-08-21 |
6.72 |
6.76 |
6.70 |
6.74 |
28.6M |
| 2025-08-20 |
6.72 |
6.73 |
6.66 |
6.72 |
30.0M |
| 2025-08-19 |
6.92 |
6.96 |
6.73 |
6.76 |
59.0M |
| 2025-08-18 |
7.29 |
7.49 |
6.90 |
6.96 |
96.4M |
| 2025-08-15 |
6.76 |
7.47 |
6.76 |
7.16 |
107.9M |
| 2025-08-14 |
6.73 |
7.04 |
6.59 |
6.82 |
56.4M |
| 2025-08-13 |
6.62 |
6.75 |
6.57 |
6.72 |
22.7M |
| 2025-08-12 |
6.60 |
6.62 |
6.56 |
6.62 |
10.9M |
| 2025-08-11 |
6.64 |
6.65 |
6.56 |
6.59 |
13.8M |
| 2025-08-08 |
6.54 |
6.63 |
6.54 |
6.62 |
16.2M |
| 2025-08-07 |
6.51 |
6.55 |
6.48 |
6.55 |
10.1M |
| 2025-08-06 |
6.50 |
6.52 |
6.48 |
6.52 |
7.3M |
| 2025-08-05 |
6.45 |
6.50 |
6.45 |
6.50 |
7.1M |
| 2025-08-04 |
6.45 |
6.47 |
6.43 |
6.46 |
9.2M |
| 2025-08-01 |
6.46 |
6.50 |
6.45 |
6.46 |
9.1M |
| 2025-07-31 |
6.56 |
6.56 |
6.44 |
6.45 |
14.2M |
| 2025-07-30 |
6.53 |
6.60 |
6.53 |
6.55 |
12.8M |
| 2025-07-29 |
6.57 |
6.58 |
6.51 |
6.54 |
8.3M |
| 2025-07-28 |
6.57 |
6.58 |
6.53 |
6.56 |
9.5M |
| 2025-07-25 |
6.60 |
6.62 |
6.56 |
6.57 |
11.2M |
| 2025-07-24 |
6.52 |
6.60 |
6.49 |
6.60 |
12.2M |
| 2025-07-23 |
6.56 |
6.59 |
6.53 |
6.53 |
14.3M |
| 2025-07-22 |
6.48 |
6.56 |
6.45 |
6.55 |
14.5M |
| 2025-07-21 |
6.44 |
6.50 |
6.43 |
6.48 |
11.6M |
| 2025-07-18 |
6.43 |
6.46 |
6.41 |
6.44 |
7.1M |
| 2025-07-17 |
6.45 |
6.46 |
6.41 |
6.43 |
7.0M |
| 2025-07-16 |
6.43 |
6.45 |
6.41 |
6.44 |
7.2M |
| 2025-07-15 |
6.48 |
6.48 |
6.40 |
6.42 |
11.1M |
| 2025-07-14 |
6.46 |
6.50 |
6.44 |
6.48 |
10.6M |
| 2025-07-11 |
6.46 |
6.48 |
6.44 |
6.44 |
12.1M |
| 2025-07-10 |
6.41 |
6.46 |
6.40 |
6.46 |
9.3M |
| 2025-07-09 |
6.43 |
6.46 |
6.40 |
6.41 |
9.6M |
| 2025-07-08 |
6.41 |
6.43 |
6.38 |
6.43 |
10.5M |
| 2025-07-07 |
6.38 |
6.42 |
6.36 |
6.41 |
10.8M |
| 2025-07-04 |
6.38 |
6.41 |
6.37 |
6.38 |
9.0M |
| 2025-07-03 |
6.38 |
6.39 |
6.36 |
6.38 |
6.4M |
| 2025-07-02 |
6.36 |
6.39 |
6.35 |
6.38 |
6.8M |
| 2025-07-01 |
6.36 |
6.37 |
6.34 |
6.36 |
6.8M |
| 2025-06-30 |
6.40 |
6.40 |
6.34 |
6.36 |
10.6M |
| 2025-06-27 |
6.42 |
6.44 |
6.37 |
6.38 |
10.4M |
| 2025-06-26 |
6.40 |
6.43 |
6.38 |
6.42 |
9.3M |
| 2025-06-25 |
6.36 |
6.41 |
6.35 |
6.40 |
11.3M |
| 2025-06-24 |
6.36 |
6.38 |
6.30 |
6.38 |
14.4M |
| 2025-06-23 |
6.38 |
6.39 |
6.33 |
6.36 |
9.8M |
| 2025-06-20 |
6.38 |
6.40 |
6.34 |
6.35 |
10.3M |
| 2025-06-19 |
6.35 |
6.40 |
6.28 |
6.38 |
16.2M |
| 2025-06-18 |
6.50 |
6.53 |
6.45 |
6.47 |
8.5M |
| 2025-06-17 |
6.48 |
6.52 |
6.44 |
6.50 |
11.2M |
| 2025-06-16 |
6.58 |
6.61 |
6.48 |
6.49 |
13.6M |
| 2025-06-13 |
6.47 |
6.54 |
6.45 |
6.51 |
19.0M |
| 2025-06-12 |
6.47 |
6.47 |
6.44 |
6.47 |
6.7M |
| 2025-06-11 |
6.45 |
6.47 |
6.42 |
6.46 |
9.9M |
| 2025-06-10 |
6.46 |
6.47 |
6.40 |
6.43 |
10.6M |
| 2025-06-09 |
6.47 |
6.49 |
6.44 |
6.45 |
7.2M |
| 2025-06-06 |
6.44 |
6.50 |
6.42 |
6.46 |
12.8M |
| 2025-06-05 |
6.44 |
6.44 |
6.41 |
6.43 |
6.4M |
| 2025-06-04 |
6.41 |
6.43 |
6.40 |
6.43 |
5.1M |
| 2025-06-03 |
6.42 |
6.42 |
6.39 |
6.41 |
8.6M |
| 2025-05-30 |
6.44 |
6.45 |
6.41 |
6.42 |
6.6M |
| 2025-05-29 |
6.43 |
6.45 |
6.41 |
6.45 |
6.7M |
| 2025-05-28 |
6.42 |
6.44 |
6.40 |
6.43 |
5.8M |
| 2025-05-27 |
6.40 |
6.42 |
6.39 |
6.41 |
5.6M |
| 2025-05-26 |
6.42 |
6.44 |
6.39 |
6.40 |
6.6M |
| 2025-05-23 |
6.47 |
6.50 |
6.41 |
6.42 |
10.8M |
| 2025-05-22 |
6.51 |
6.51 |
6.46 |
6.48 |
7.0M |
| 2025-05-21 |
6.53 |
6.54 |
6.51 |
6.51 |
8.6M |
| 2025-05-20 |
6.52 |
6.53 |
6.50 |
6.51 |
5.6M |
| 2025-05-19 |
6.47 |
6.53 |
6.45 |
6.53 |
9.6M |
| 2025-05-16 |
6.52 |
6.55 |
6.45 |
6.46 |
11.1M |
| 2025-05-15 |
6.50 |
6.55 |
6.49 |
6.53 |
12.2M |
| 2025-05-14 |
6.51 |
6.52 |
6.45 |
6.51 |
9.7M |
| 2025-05-13 |
6.49 |
6.51 |
6.46 |
6.51 |
11.8M |
| 2025-05-12 |
6.46 |
6.47 |
6.44 |
6.47 |
8.7M |
| 2025-05-09 |
6.45 |
6.48 |
6.43 |
6.44 |
9.9M |
| 2025-05-08 |
6.44 |
6.46 |
6.41 |
6.44 |
8.4M |
| 2025-05-07 |
6.46 |
6.48 |
6.43 |
6.45 |
11.0M |
| 2025-05-06 |
6.41 |
6.45 |
6.38 |
6.44 |
12.3M |
| 2025-04-30 |
6.38 |
6.40 |
6.36 |
6.38 |
8.5M |
| 2025-04-29 |
6.44 |
6.44 |
6.35 |
6.37 |
14.6M |
| 2025-04-28 |
6.49 |
6.50 |
6.43 |
6.43 |
8.1M |
| 2025-04-25 |
6.45 |
6.50 |
6.44 |
6.49 |
11.4M |
| 2025-04-24 |
6.40 |
6.46 |
6.39 |
6.43 |
12.3M |
| 2025-04-23 |
6.40 |
6.42 |
6.38 |
6.39 |
8.1M |
| 2025-04-22 |
6.40 |
6.43 |
6.38 |
6.40 |
7.6M |
| 2025-04-21 |
6.38 |
6.40 |
6.36 |
6.40 |
6.6M |
| 2025-04-18 |
6.38 |
6.39 |
6.35 |
6.38 |
6.5M |
| 2025-04-17 |
6.40 |
6.41 |
6.37 |
6.39 |
7.8M |
| 2025-04-16 |
6.39 |
6.42 |
6.34 |
6.41 |
11.6M |
| 2025-04-15 |
6.41 |
6.42 |
6.37 |
6.38 |
9.2M |
| 2025-04-14 |
6.40 |
6.43 |
6.37 |
6.42 |
12.7M |
| 2025-04-11 |
6.39 |
6.43 |
6.36 |
6.37 |
18.2M |
| 2025-04-10 |
6.50 |
6.55 |
6.46 |
6.49 |
18.0M |
| 2025-04-09 |
6.46 |
6.49 |
6.32 |
6.47 |
16.6M |
| 2025-04-08 |
6.32 |
6.51 |
6.32 |
6.48 |
22.0M |
| 2025-04-07 |
6.60 |
6.63 |
6.15 |
6.29 |
34.0M |
| 2025-04-03 |
6.68 |
6.79 |
6.68 |
6.77 |
9.2M |
| 2025-04-02 |
6.79 |
6.80 |
6.71 |
6.72 |
9.3M |
| 2025-04-01 |
6.66 |
6.79 |
6.65 |
6.79 |
16.7M |
| 2025-03-31 |
6.67 |
6.73 |
6.64 |
6.64 |
9.9M |
| 2025-03-28 |
6.73 |
6.74 |
6.65 |
6.70 |
10.4M |
| 2025-03-27 |
6.79 |
6.79 |
6.72 |
6.73 |
8.1M |
| 2025-03-26 |
6.82 |
6.83 |
6.75 |
6.79 |
10.8M |
| 2025-03-25 |
6.74 |
6.82 |
6.72 |
6.82 |
15.0M |
| 2025-03-24 |
6.70 |
6.75 |
6.65 |
6.73 |
15.2M |
| 2025-03-21 |
6.69 |
6.75 |
6.66 |
6.70 |
13.2M |
| 2025-03-20 |
6.70 |
6.73 |
6.68 |
6.70 |
9.2M |
| 2025-03-19 |
6.71 |
6.72 |
6.68 |
6.70 |
9.4M |
| 2025-03-18 |
6.72 |
6.73 |
6.66 |
6.72 |
13.9M |
| 2025-03-17 |
6.69 |
6.71 |
6.68 |
6.70 |
13.0M |
| 2025-03-14 |
6.65 |
6.69 |
6.64 |
6.68 |
16.1M |
| 2025-03-13 |
6.62 |
6.65 |
6.60 |
6.65 |
11.5M |
| 2025-03-12 |
6.65 |
6.65 |
6.60 |
6.62 |
14.2M |
| 2025-03-11 |
6.63 |
6.68 |
6.60 |
6.64 |
11.8M |
| 2025-03-10 |
6.57 |
6.68 |
6.55 |
6.66 |
21.8M |
| 2025-03-07 |
6.52 |
6.65 |
6.52 |
6.56 |
15.8M |
| 2025-03-06 |
6.51 |
6.53 |
6.48 |
6.52 |
10.6M |
| 2025-03-05 |
6.52 |
6.53 |
6.47 |
6.50 |
9.8M |
| 2025-03-04 |
6.50 |
6.54 |
6.48 |
6.52 |
7.0M |
| 2025-03-03 |
6.51 |
6.54 |
6.49 |
6.50 |
10.9M |
| 2025-02-28 |
6.54 |
6.57 |
6.48 |
6.50 |
16.2M |
| 2025-02-27 |
6.55 |
6.57 |
6.51 |
6.55 |
12.9M |
| 2025-02-26 |
6.49 |
6.55 |
6.49 |
6.54 |
10.6M |
| 2025-02-25 |
6.51 |
6.54 |
6.47 |
6.49 |
10.4M |
| 2025-02-24 |
6.50 |
6.55 |
6.49 |
6.53 |
12.5M |
| 2025-02-21 |
6.55 |
6.56 |
6.49 |
6.51 |
13.8M |
| 2025-02-20 |
6.56 |
6.58 |
6.53 |
6.54 |
13.0M |
| 2025-02-19 |
6.59 |
6.59 |
6.54 |
6.57 |
12.6M |
| 2025-02-18 |
6.63 |
6.66 |
6.55 |
6.57 |
15.7M |
| 2025-02-17 |
6.61 |
6.62 |
6.54 |
6.61 |
15.2M |
| 2025-02-14 |
6.62 |
6.62 |
6.58 |
6.60 |
11.9M |
| 2025-02-13 |
6.64 |
6.65 |
6.61 |
6.61 |
11.8M |
| 2025-02-12 |
6.62 |
6.65 |
6.58 |
6.64 |
12.9M |
| 2025-02-11 |
6.65 |
6.67 |
6.61 |
6.64 |
11.2M |
| 2025-02-10 |
6.66 |
6.70 |
6.63 |
6.65 |
17.6M |
| 2025-02-07 |
6.64 |
6.71 |
6.62 |
6.69 |
13.8M |
| 2025-02-06 |
6.62 |
6.66 |
6.59 |
6.65 |
9.3M |
| 2025-02-05 |
6.66 |
6.67 |
6.58 |
6.63 |
9.5M |
| 2025-01-27 |
6.58 |
6.69 |
6.57 |
6.64 |
12.1M |
| 2025-01-24 |
6.57 |
6.60 |
6.53 |
6.57 |
11.7M |
| 2025-01-23 |
6.57 |
6.66 |
6.56 |
6.58 |
11.5M |
| 2025-01-22 |
6.49 |
6.57 |
6.47 |
6.54 |
13.1M |
| 2025-01-21 |
6.64 |
6.65 |
6.45 |
6.52 |
19.1M |
| 2025-01-20 |
6.67 |
6.68 |
6.62 |
6.63 |
8.1M |
| 2025-01-17 |
6.58 |
6.64 |
6.56 |
6.62 |
7.6M |
| 2025-01-16 |
6.63 |
6.68 |
6.55 |
6.61 |
12.8M |
| 2025-01-15 |
6.65 |
6.66 |
6.60 |
6.61 |
7.9M |
| 2025-01-14 |
6.52 |
6.68 |
6.51 |
6.66 |
12.3M |
| 2025-01-13 |
6.47 |
6.55 |
6.46 |
6.52 |
9.0M |
| 2025-01-10 |
6.56 |
6.58 |
6.45 |
6.45 |
7.9M |
| 2025-01-09 |
6.59 |
6.60 |
6.53 |
6.55 |
7.6M |
| 2025-01-08 |
6.61 |
6.65 |
6.47 |
6.61 |
15.6M |
| 2025-01-07 |
6.73 |
6.73 |
6.58 |
6.63 |
14.9M |
| 2025-01-06 |
6.71 |
6.76 |
6.64 |
6.73 |
11.9M |
| 2025-01-03 |
6.77 |
6.90 |
6.69 |
6.72 |
18.6M |
| 2025-01-02 |
7.07 |
7.10 |
6.72 |
6.77 |
31.2M |