| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.79 |
6.79 |
6.72 |
6.72 |
1,959.3K |
| 09:35 |
6.71 |
6.72 |
6.64 |
6.64 |
3,581.4K |
| 09:40 |
6.64 |
6.66 |
6.63 |
6.64 |
2,732.2K |
| 09:45 |
6.63 |
6.66 |
6.63 |
6.64 |
1,940.6K |
| 09:50 |
6.64 |
6.65 |
6.60 |
6.61 |
3,555.2K |
| 09:55 |
6.61 |
6.62 |
6.58 |
6.59 |
1,424.5K |
| 10:00 |
6.58 |
6.60 |
6.55 |
6.59 |
2,696.4K |
| 10:05 |
6.59 |
6.59 |
6.56 |
6.56 |
1,024.4K |
| 10:10 |
6.57 |
6.57 |
6.52 |
6.56 |
2,687.2K |
| 10:15 |
6.56 |
6.57 |
6.52 |
6.52 |
1,594.7K |
| 10:20 |
6.52 |
6.55 |
6.50 |
6.50 |
1,875.1K |
| 10:25 |
6.49 |
6.49 |
6.43 |
6.45 |
4,907.6K |
| 10:30 |
6.46 |
6.47 |
6.43 |
6.46 |
1,490.4K |
| 10:35 |
6.46 |
6.50 |
6.46 |
6.47 |
1,045.1K |
| 10:40 |
6.47 |
6.51 |
6.44 |
6.51 |
1,382.0K |
| 10:45 |
6.51 |
6.51 |
6.48 |
6.49 |
688.0K |
| 10:50 |
6.48 |
6.50 |
6.47 |
6.50 |
657.6K |
| 10:55 |
6.50 |
6.50 |
6.47 |
6.49 |
662.8K |
| 11:00 |
6.50 |
6.50 |
6.48 |
6.49 |
697.3K |
| 11:05 |
6.49 |
6.50 |
6.48 |
6.48 |
933.0K |
| 11:10 |
6.49 |
6.51 |
6.48 |
6.49 |
548.6K |
| 11:15 |
6.48 |
6.51 |
6.48 |
6.51 |
397.3K |
| 11:20 |
6.51 |
6.51 |
6.47 |
6.47 |
396.9K |
| 11:25 |
6.47 |
6.47 |
6.45 |
6.46 |
843.0K |
| 13:00 |
6.45 |
6.46 |
6.44 |
6.44 |
691.4K |
| 13:05 |
6.44 |
6.45 |
6.42 |
6.44 |
1,048.2K |
| 13:10 |
6.44 |
6.47 |
6.42 |
6.47 |
863.2K |
| 13:15 |
6.47 |
6.47 |
6.45 |
6.45 |
408.7K |
| 13:20 |
6.45 |
6.45 |
6.43 |
6.44 |
370.3K |
| 13:25 |
6.45 |
6.47 |
6.44 |
6.47 |
660.9K |
| 13:30 |
6.46 |
6.47 |
6.45 |
6.45 |
729.2K |
| 13:35 |
6.46 |
6.46 |
6.42 |
6.42 |
1,148.1K |
| 13:40 |
6.42 |
6.43 |
6.37 |
6.38 |
2,015.8K |
| 13:45 |
6.38 |
6.41 |
6.38 |
6.40 |
1,159.8K |
| 13:50 |
6.39 |
6.42 |
6.39 |
6.42 |
620.4K |
| 13:55 |
6.42 |
6.44 |
6.41 |
6.44 |
628.2K |
| 14:00 |
6.44 |
6.44 |
6.40 |
6.40 |
791.3K |
| 14:05 |
6.39 |
6.40 |
6.38 |
6.40 |
1,468.6K |
| 14:10 |
6.40 |
6.42 |
6.38 |
6.39 |
1,548.7K |
| 14:15 |
6.38 |
6.43 |
6.38 |
6.43 |
1,167.5K |
| 14:20 |
6.43 |
6.44 |
6.42 |
6.43 |
618.6K |
| 14:25 |
6.44 |
6.49 |
6.43 |
6.49 |
985.7K |
| 14:30 |
6.48 |
6.51 |
6.47 |
6.51 |
1,241.4K |
| 14:35 |
6.51 |
6.51 |
6.48 |
6.49 |
780.7K |
| 14:40 |
6.49 |
6.52 |
6.49 |
6.51 |
768.4K |
| 14:45 |
6.51 |
6.54 |
6.51 |
6.54 |
1,202.9K |
| 14:50 |
6.54 |
6.56 |
6.54 |
6.55 |
1,417.6K |
| 14:55 |
6.55 |
6.56 |
6.55 |
6.56 |
691.8K |
| 15:40 |
6.56 |
6.56 |
6.56 |
6.56 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
6.72 |
7.75 |
6.72 |
7.22 |
222.8M |
| 2025-09-25 |
6.71 |
6.78 |
6.63 |
6.66 |
36.6M |
| 2025-09-24 |
6.51 |
6.76 |
6.48 |
6.75 |
52.8M |
| 2025-09-23 |
6.79 |
6.79 |
6.36 |
6.56 |
63.2M |
| 2025-09-22 |
6.75 |
6.83 |
6.73 |
6.79 |
35.3M |
| 2025-09-19 |
6.85 |
6.93 |
6.73 |
6.75 |
45.8M |
| 2025-09-18 |
7.03 |
7.08 |
6.77 |
6.84 |
78.5M |
| 2025-09-17 |
6.98 |
7.17 |
6.94 |
7.08 |
67.6M |
| 2025-09-16 |
6.95 |
7.04 |
6.80 |
6.99 |
63.6M |
| 2025-09-15 |
7.06 |
7.08 |
6.91 |
6.93 |
50.7M |
| 2025-09-12 |
7.09 |
7.24 |
7.01 |
7.03 |
74.5M |
| 2025-09-11 |
7.07 |
7.19 |
6.93 |
7.15 |
86.7M |
| 2025-09-10 |
7.29 |
7.37 |
7.06 |
7.07 |
92.1M |
| 2025-09-09 |
7.34 |
7.43 |
7.23 |
7.29 |
99.5M |
| 2025-09-08 |
7.06 |
7.45 |
6.99 |
7.44 |
166.1M |
| 2025-09-05 |
6.88 |
7.17 |
6.82 |
7.12 |
137.0M |
| 2025-09-04 |
7.05 |
7.23 |
6.70 |
6.95 |
133.1M |
| 2025-09-03 |
6.77 |
7.24 |
6.64 |
7.10 |
177.0M |
| 2025-09-02 |
6.98 |
7.10 |
6.72 |
6.74 |
118.3M |
| 2025-09-01 |
6.59 |
7.27 |
6.53 |
6.99 |
160.0M |
| 2025-08-29 |
6.78 |
6.78 |
6.59 |
6.63 |
48.9M |
| 2025-08-28 |
6.58 |
6.77 |
6.46 |
6.77 |
67.4M |
| 2025-08-27 |
6.64 |
6.84 |
6.58 |
6.58 |
78.2M |
| 2025-08-26 |
6.68 |
6.71 |
6.60 |
6.63 |
55.1M |
| 2025-08-25 |
6.75 |
6.77 |
6.63 |
6.68 |
75.7M |
| 2025-08-22 |
6.73 |
6.80 |
6.70 |
6.78 |
42.0M |
| 2025-08-21 |
6.86 |
6.89 |
6.71 |
6.76 |
58.5M |
| 2025-08-20 |
6.61 |
6.82 |
6.57 |
6.82 |
59.4M |
| 2025-08-19 |
6.63 |
6.75 |
6.59 |
6.64 |
47.6M |
| 2025-08-18 |
6.53 |
6.66 |
6.49 |
6.62 |
44.4M |
| 2025-08-15 |
6.37 |
6.52 |
6.37 |
6.50 |
36.2M |
| 2025-08-14 |
6.54 |
6.54 |
6.35 |
6.37 |
34.1M |
| 2025-08-13 |
6.48 |
6.53 |
6.46 |
6.52 |
34.6M |
| 2025-08-12 |
6.45 |
6.48 |
6.41 |
6.47 |
24.2M |
| 2025-08-11 |
6.37 |
6.49 |
6.36 |
6.47 |
33.7M |
| 2025-08-08 |
6.37 |
6.39 |
6.33 |
6.37 |
17.6M |
| 2025-08-07 |
6.39 |
6.44 |
6.36 |
6.39 |
20.7M |
| 2025-08-06 |
6.39 |
6.42 |
6.34 |
6.41 |
21.3M |
| 2025-08-05 |
6.30 |
6.40 |
6.27 |
6.39 |
28.9M |
| 2025-08-04 |
6.22 |
6.30 |
6.20 |
6.29 |
18.9M |
| 2025-08-01 |
6.24 |
6.30 |
6.20 |
6.26 |
23.4M |
| 2025-07-31 |
6.35 |
6.40 |
6.22 |
6.25 |
29.5M |
| 2025-07-30 |
6.41 |
6.41 |
6.32 |
6.37 |
27.1M |
| 2025-07-29 |
6.40 |
6.45 |
6.34 |
6.41 |
27.5M |
| 2025-07-28 |
6.35 |
6.42 |
6.29 |
6.40 |
37.2M |
| 2025-07-25 |
6.29 |
6.33 |
6.27 |
6.33 |
24.0M |
| 2025-07-24 |
6.24 |
6.31 |
6.24 |
6.30 |
22.6M |
| 2025-07-23 |
6.30 |
6.33 |
6.23 |
6.24 |
31.9M |
| 2025-07-22 |
6.33 |
6.33 |
6.26 |
6.31 |
25.1M |
| 2025-07-21 |
6.26 |
6.35 |
6.23 |
6.33 |
34.2M |
| 2025-07-18 |
6.28 |
6.30 |
6.21 |
6.26 |
20.9M |
| 2025-07-17 |
6.20 |
6.28 |
6.19 |
6.28 |
28.5M |
| 2025-07-16 |
6.24 |
6.30 |
6.18 |
6.22 |
28.7M |
| 2025-07-15 |
6.19 |
6.28 |
6.17 |
6.24 |
31.0M |
| 2025-07-14 |
6.24 |
6.24 |
6.19 |
6.19 |
19.6M |
| 2025-07-11 |
6.24 |
6.26 |
6.17 |
6.25 |
24.4M |
| 2025-07-10 |
6.21 |
6.26 |
6.18 |
6.23 |
23.0M |
| 2025-07-09 |
6.21 |
6.24 |
6.17 |
6.20 |
21.1M |
| 2025-07-08 |
6.13 |
6.22 |
6.12 |
6.21 |
22.9M |
| 2025-07-07 |
6.10 |
6.14 |
6.07 |
6.12 |
15.0M |
| 2025-07-04 |
6.19 |
6.21 |
6.10 |
6.12 |
25.5M |
| 2025-07-03 |
6.16 |
6.22 |
6.15 |
6.20 |
21.6M |
| 2025-07-02 |
6.23 |
6.24 |
6.12 |
6.16 |
28.0M |
| 2025-07-01 |
6.29 |
6.31 |
6.19 |
6.22 |
46.5M |
| 2025-06-30 |
6.31 |
6.50 |
6.20 |
6.34 |
84.1M |
| 2025-06-27 |
6.09 |
6.21 |
6.06 |
6.17 |
43.1M |
| 2025-06-26 |
6.08 |
6.13 |
6.04 |
6.04 |
27.5M |
| 2025-06-25 |
6.05 |
6.09 |
6.00 |
6.09 |
29.5M |
| 2025-06-24 |
5.97 |
6.06 |
5.95 |
6.05 |
31.7M |
| 2025-06-23 |
5.83 |
6.01 |
5.80 |
5.97 |
31.4M |
| 2025-06-20 |
5.96 |
6.01 |
5.87 |
5.88 |
21.2M |
| 2025-06-19 |
6.07 |
6.07 |
5.92 |
5.95 |
29.4M |
| 2025-06-18 |
5.94 |
6.10 |
5.92 |
6.07 |
44.0M |
| 2025-06-17 |
5.95 |
6.02 |
5.91 |
5.97 |
21.8M |
| 2025-06-16 |
5.92 |
5.98 |
5.91 |
5.94 |
20.3M |
| 2025-06-13 |
5.97 |
6.02 |
5.91 |
5.94 |
34.2M |
| 2025-06-12 |
6.03 |
6.16 |
5.95 |
6.11 |
31.7M |
| 2025-06-11 |
5.99 |
6.06 |
5.96 |
6.03 |
19.4M |
| 2025-06-10 |
6.01 |
6.09 |
5.92 |
5.98 |
28.7M |
| 2025-06-09 |
5.95 |
6.02 |
5.94 |
6.02 |
22.3M |
| 2025-06-06 |
5.95 |
5.95 |
5.91 |
5.93 |
12.9M |
| 2025-06-05 |
5.89 |
5.97 |
5.84 |
5.95 |
25.1M |
| 2025-06-04 |
5.87 |
5.93 |
5.87 |
5.89 |
18.1M |
| 2025-06-03 |
5.89 |
5.93 |
5.85 |
5.87 |
13.2M |
| 2025-05-30 |
5.99 |
5.99 |
5.87 |
5.89 |
15.5M |
| 2025-05-29 |
5.86 |
6.01 |
5.83 |
6.00 |
23.0M |
| 2025-05-28 |
5.88 |
5.91 |
5.81 |
5.85 |
14.2M |
| 2025-05-27 |
5.94 |
5.94 |
5.84 |
5.86 |
15.7M |
| 2025-05-26 |
5.87 |
5.96 |
5.87 |
5.95 |
14.1M |
| 2025-05-23 |
5.95 |
6.02 |
5.86 |
5.86 |
18.2M |
| 2025-05-22 |
6.00 |
6.06 |
5.95 |
5.95 |
17.7M |
| 2025-05-21 |
6.07 |
6.09 |
6.00 |
6.03 |
15.3M |
| 2025-05-20 |
6.04 |
6.10 |
5.99 |
6.09 |
17.2M |
| 2025-05-19 |
5.97 |
6.05 |
5.92 |
6.05 |
15.9M |
| 2025-05-16 |
5.96 |
6.05 |
5.95 |
5.97 |
14.4M |
| 2025-05-15 |
6.07 |
6.08 |
5.97 |
5.98 |
18.0M |
| 2025-05-14 |
6.08 |
6.13 |
6.04 |
6.08 |
20.2M |
| 2025-05-13 |
6.19 |
6.23 |
6.06 |
6.08 |
23.6M |
| 2025-05-12 |
6.12 |
6.17 |
6.10 |
6.15 |
20.6M |
| 2025-05-09 |
6.17 |
6.18 |
6.03 |
6.08 |
23.0M |
| 2025-05-08 |
6.03 |
6.18 |
6.01 |
6.17 |
32.4M |
| 2025-05-07 |
6.09 |
6.18 |
5.97 |
6.03 |
33.3M |
| 2025-05-06 |
5.95 |
6.06 |
5.90 |
6.05 |
30.6M |
| 2025-04-30 |
5.81 |
5.90 |
5.81 |
5.87 |
21.2M |
| 2025-04-29 |
5.75 |
5.85 |
5.72 |
5.81 |
16.8M |
| 2025-04-28 |
5.87 |
5.88 |
5.74 |
5.76 |
19.4M |
| 2025-04-25 |
5.82 |
5.86 |
5.77 |
5.82 |
18.4M |
| 2025-04-24 |
5.88 |
5.88 |
5.74 |
5.79 |
24.9M |
| 2025-04-23 |
5.83 |
5.90 |
5.81 |
5.87 |
31.1M |
| 2025-04-22 |
5.80 |
5.84 |
5.76 |
5.79 |
29.9M |
| 2025-04-21 |
5.77 |
5.83 |
5.67 |
5.81 |
40.0M |
| 2025-04-18 |
5.72 |
5.80 |
5.65 |
5.76 |
20.6M |
| 2025-04-17 |
5.66 |
5.79 |
5.65 |
5.70 |
18.6M |
| 2025-04-16 |
5.81 |
5.83 |
5.62 |
5.73 |
20.8M |
| 2025-04-15 |
5.80 |
5.86 |
5.73 |
5.84 |
25.0M |
| 2025-04-14 |
5.86 |
5.96 |
5.79 |
5.82 |
33.5M |
| 2025-04-11 |
5.55 |
5.82 |
5.54 |
5.73 |
34.0M |
| 2025-04-10 |
5.65 |
5.83 |
5.61 |
5.61 |
42.8M |
| 2025-04-09 |
5.23 |
5.50 |
4.91 |
5.47 |
45.6M |
| 2025-04-08 |
5.18 |
5.50 |
5.18 |
5.31 |
50.6M |
| 2025-04-07 |
5.82 |
6.00 |
5.02 |
5.08 |
62.1M |
| 2025-04-03 |
6.27 |
6.37 |
6.23 |
6.27 |
23.9M |
| 2025-04-02 |
6.35 |
6.39 |
6.31 |
6.33 |
21.5M |
| 2025-04-01 |
6.42 |
6.44 |
6.34 |
6.34 |
24.7M |
| 2025-03-31 |
6.32 |
6.40 |
6.25 |
6.38 |
30.2M |
| 2025-03-28 |
6.38 |
6.54 |
6.34 |
6.34 |
36.9M |
| 2025-03-27 |
6.66 |
6.66 |
6.27 |
6.37 |
87.8M |
| 2025-03-26 |
6.85 |
6.97 |
6.85 |
6.91 |
21.3M |
| 2025-03-25 |
6.92 |
6.96 |
6.83 |
6.87 |
25.2M |
| 2025-03-24 |
7.01 |
7.05 |
6.75 |
6.92 |
39.3M |
| 2025-03-21 |
7.14 |
7.20 |
6.97 |
7.02 |
40.2M |
| 2025-03-20 |
7.19 |
7.24 |
7.14 |
7.16 |
27.4M |
| 2025-03-19 |
7.26 |
7.28 |
7.14 |
7.18 |
33.9M |
| 2025-03-18 |
7.29 |
7.38 |
7.26 |
7.29 |
41.3M |
| 2025-03-17 |
7.26 |
7.31 |
7.21 |
7.29 |
39.5M |
| 2025-03-14 |
7.17 |
7.26 |
7.09 |
7.25 |
45.7M |
| 2025-03-13 |
7.28 |
7.31 |
7.08 |
7.18 |
49.0M |
| 2025-03-12 |
7.29 |
7.40 |
7.26 |
7.31 |
69.3M |
| 2025-03-11 |
7.11 |
7.30 |
7.10 |
7.29 |
52.5M |
| 2025-03-10 |
7.25 |
7.27 |
7.12 |
7.22 |
44.0M |
| 2025-03-07 |
7.16 |
7.29 |
7.09 |
7.14 |
54.7M |
| 2025-03-06 |
6.93 |
7.36 |
6.93 |
7.21 |
80.8M |
| 2025-03-05 |
6.88 |
6.94 |
6.80 |
6.90 |
28.1M |
| 2025-03-04 |
6.71 |
6.91 |
6.71 |
6.88 |
26.8M |
| 2025-03-03 |
6.76 |
6.91 |
6.68 |
6.79 |
35.3M |
| 2025-02-28 |
7.03 |
7.07 |
6.71 |
6.73 |
50.1M |
| 2025-02-27 |
7.20 |
7.23 |
6.96 |
7.10 |
58.5M |
| 2025-02-26 |
7.20 |
7.22 |
7.12 |
7.17 |
46.3M |
| 2025-02-25 |
7.06 |
7.25 |
7.04 |
7.17 |
57.1M |
| 2025-02-24 |
7.21 |
7.22 |
7.10 |
7.16 |
48.5M |
| 2025-02-21 |
7.16 |
7.25 |
7.08 |
7.21 |
70.4M |
| 2025-02-20 |
6.95 |
7.23 |
6.91 |
7.21 |
92.1M |
| 2025-02-19 |
6.80 |
6.96 |
6.79 |
6.95 |
32.5M |
| 2025-02-18 |
7.01 |
7.06 |
6.77 |
6.80 |
39.6M |
| 2025-02-17 |
6.98 |
7.07 |
6.95 |
7.03 |
42.0M |
| 2025-02-14 |
6.94 |
7.01 |
6.86 |
6.97 |
36.2M |
| 2025-02-13 |
7.10 |
7.11 |
6.94 |
6.97 |
47.3M |
| 2025-02-12 |
7.05 |
7.14 |
7.03 |
7.12 |
40.2M |
| 2025-02-11 |
7.11 |
7.13 |
6.99 |
7.08 |
45.3M |
| 2025-02-10 |
7.15 |
7.19 |
7.07 |
7.12 |
53.6M |
| 2025-02-07 |
7.12 |
7.29 |
7.06 |
7.16 |
76.8M |
| 2025-02-06 |
6.90 |
7.10 |
6.88 |
7.10 |
51.8M |
| 2025-02-05 |
6.90 |
7.01 |
6.85 |
6.95 |
43.3M |
| 2025-01-27 |
7.06 |
7.08 |
6.85 |
6.85 |
42.6M |
| 2025-01-24 |
6.81 |
7.03 |
6.79 |
7.00 |
69.3M |
| 2025-01-23 |
6.89 |
7.23 |
6.84 |
6.84 |
104.0M |
| 2025-01-22 |
6.60 |
6.70 |
6.56 |
6.61 |
35.8M |
| 2025-01-21 |
6.65 |
6.70 |
6.55 |
6.63 |
37.1M |
| 2025-01-20 |
6.57 |
6.69 |
6.54 |
6.60 |
43.3M |
| 2025-01-17 |
6.46 |
6.62 |
6.41 |
6.52 |
50.5M |
| 2025-01-16 |
6.41 |
6.54 |
6.34 |
6.47 |
44.4M |
| 2025-01-15 |
6.40 |
6.47 |
6.32 |
6.35 |
30.8M |
| 2025-01-14 |
6.07 |
6.45 |
6.04 |
6.43 |
52.6M |
| 2025-01-13 |
5.91 |
6.08 |
5.79 |
6.04 |
35.5M |
| 2025-01-10 |
6.25 |
6.36 |
6.00 |
6.01 |
40.1M |
| 2025-01-09 |
6.25 |
6.40 |
6.23 |
6.28 |
33.7M |
| 2025-01-08 |
6.44 |
6.47 |
6.10 |
6.31 |
58.3M |
| 2025-01-07 |
6.21 |
6.54 |
6.21 |
6.52 |
52.8M |
| 2025-01-06 |
6.30 |
6.39 |
6.12 |
6.20 |
40.6M |
| 2025-01-03 |
6.74 |
6.83 |
6.34 |
6.36 |
57.7M |
| 2025-01-02 |
6.77 |
7.09 |
6.66 |
6.73 |
57.9M |