| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.15 |
6.15 |
6.11 |
6.15 |
2,300.8K |
| 09:35 |
6.15 |
6.15 |
6.13 |
6.15 |
1,119.0K |
| 09:40 |
6.15 |
6.17 |
6.15 |
6.15 |
586.8K |
| 09:45 |
6.16 |
6.16 |
6.15 |
6.15 |
225.3K |
| 09:50 |
6.15 |
6.16 |
6.14 |
6.14 |
345.1K |
| 09:55 |
6.15 |
6.15 |
6.14 |
6.14 |
318.9K |
| 10:00 |
6.14 |
6.16 |
6.14 |
6.15 |
316.3K |
| 10:05 |
6.15 |
6.19 |
6.15 |
6.19 |
516.6K |
| 10:10 |
6.19 |
6.19 |
6.18 |
6.18 |
251.6K |
| 10:15 |
6.18 |
6.19 |
6.18 |
6.18 |
117.6K |
| 10:20 |
6.18 |
6.19 |
6.18 |
6.18 |
366.1K |
| 10:25 |
6.18 |
6.19 |
6.18 |
6.18 |
150.3K |
| 10:30 |
6.18 |
6.19 |
6.18 |
6.18 |
163.8K |
| 10:35 |
6.18 |
6.19 |
6.18 |
6.18 |
373.0K |
| 10:40 |
6.19 |
6.20 |
6.18 |
6.20 |
334.0K |
| 10:45 |
6.19 |
6.20 |
6.19 |
6.19 |
141.3K |
| 10:50 |
6.20 |
6.20 |
6.18 |
6.19 |
434.6K |
| 10:55 |
6.19 |
6.21 |
6.19 |
6.20 |
438.4K |
| 11:00 |
6.20 |
6.21 |
6.20 |
6.20 |
25.2K |
| 11:05 |
6.20 |
6.21 |
6.19 |
6.20 |
340.7K |
| 11:10 |
6.20 |
6.21 |
6.20 |
6.21 |
93.8K |
| 11:15 |
6.21 |
6.21 |
6.19 |
6.19 |
89.0K |
| 11:20 |
6.19 |
6.20 |
6.19 |
6.19 |
30.7K |
| 11:25 |
6.19 |
6.20 |
6.18 |
6.19 |
327.1K |
| 11:30 |
6.20 |
6.20 |
6.20 |
6.20 |
0.1K |
| 13:00 |
6.19 |
6.20 |
6.17 |
6.17 |
322.6K |
| 13:05 |
6.17 |
6.18 |
6.17 |
6.18 |
78.7K |
| 13:10 |
6.18 |
6.19 |
6.18 |
6.18 |
55.6K |
| 13:15 |
6.18 |
6.18 |
6.17 |
6.17 |
51.6K |
| 13:20 |
6.18 |
6.18 |
6.17 |
6.18 |
35.5K |
| 13:25 |
6.18 |
6.18 |
6.17 |
6.17 |
464.0K |
| 13:30 |
6.17 |
6.18 |
6.16 |
6.18 |
90.6K |
| 13:35 |
6.17 |
6.18 |
6.17 |
6.17 |
79.1K |
| 13:40 |
6.17 |
6.19 |
6.17 |
6.18 |
248.1K |
| 13:45 |
6.18 |
6.19 |
6.18 |
6.19 |
50.5K |
| 13:50 |
6.18 |
6.19 |
6.17 |
6.18 |
296.8K |
| 13:55 |
6.17 |
6.18 |
6.17 |
6.17 |
45.1K |
| 14:00 |
6.17 |
6.17 |
6.16 |
6.16 |
179.3K |
| 14:05 |
6.17 |
6.17 |
6.16 |
6.16 |
137.1K |
| 14:10 |
6.17 |
6.17 |
6.15 |
6.16 |
241.6K |
| 14:15 |
6.15 |
6.17 |
6.15 |
6.16 |
183.4K |
| 14:20 |
6.16 |
6.18 |
6.16 |
6.16 |
259.2K |
| 14:25 |
6.17 |
6.17 |
6.16 |
6.16 |
328.3K |
| 14:30 |
6.16 |
6.17 |
6.15 |
6.16 |
392.9K |
| 14:35 |
6.15 |
6.16 |
6.15 |
6.15 |
341.1K |
| 14:40 |
6.15 |
6.16 |
6.15 |
6.16 |
303.9K |
| 14:45 |
6.16 |
6.17 |
6.15 |
6.16 |
357.6K |
| 14:50 |
6.16 |
6.16 |
6.15 |
6.16 |
259.9K |
| 14:55 |
6.16 |
6.17 |
6.16 |
6.16 |
283.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.17 |
6.22 |
6.15 |
6.21 |
16.1M |
| 2025-09-29 |
6.15 |
6.19 |
6.08 |
6.18 |
14.8M |
| 2025-09-26 |
6.14 |
6.21 |
6.10 |
6.16 |
14.6M |
| 2025-09-25 |
6.21 |
6.22 |
6.16 |
6.17 |
22.6M |
| 2025-09-24 |
6.19 |
6.23 |
6.10 |
6.23 |
12.5M |
| 2025-09-23 |
6.27 |
6.28 |
6.10 |
6.21 |
20.4M |
| 2025-09-22 |
6.34 |
6.35 |
6.22 |
6.26 |
18.8M |
| 2025-09-19 |
6.34 |
6.38 |
6.29 |
6.35 |
21.5M |
| 2025-09-18 |
6.48 |
6.49 |
6.28 |
6.33 |
29.0M |
| 2025-09-17 |
6.51 |
6.53 |
6.46 |
6.49 |
17.7M |
| 2025-09-16 |
6.53 |
6.59 |
6.44 |
6.51 |
23.0M |
| 2025-09-15 |
6.44 |
6.47 |
6.40 |
6.45 |
15.6M |
| 2025-09-12 |
6.49 |
6.50 |
6.42 |
6.44 |
22.3M |
| 2025-09-11 |
6.43 |
6.51 |
6.40 |
6.49 |
20.8M |
| 2025-09-10 |
6.49 |
6.52 |
6.43 |
6.45 |
20.7M |
| 2025-09-09 |
6.61 |
6.62 |
6.47 |
6.49 |
28.0M |
| 2025-09-08 |
6.41 |
6.65 |
6.40 |
6.63 |
57.4M |
| 2025-09-05 |
6.28 |
6.35 |
6.25 |
6.35 |
20.5M |
| 2025-09-04 |
6.30 |
6.33 |
6.22 |
6.27 |
25.8M |
| 2025-09-03 |
6.39 |
6.44 |
6.25 |
6.28 |
22.8M |
| 2025-09-02 |
6.47 |
6.48 |
6.32 |
6.40 |
28.0M |
| 2025-09-01 |
6.59 |
6.61 |
6.44 |
6.48 |
31.4M |
| 2025-08-29 |
6.60 |
6.67 |
6.55 |
6.59 |
28.5M |
| 2025-08-28 |
6.56 |
6.68 |
6.41 |
6.58 |
34.0M |
| 2025-08-27 |
6.75 |
6.79 |
6.54 |
6.55 |
38.5M |
| 2025-08-26 |
6.78 |
6.82 |
6.68 |
6.75 |
38.4M |
| 2025-08-25 |
6.67 |
6.73 |
6.63 |
6.71 |
32.6M |
| 2025-08-22 |
6.62 |
6.68 |
6.57 |
6.66 |
28.7M |
| 2025-08-21 |
6.67 |
6.70 |
6.61 |
6.64 |
23.5M |
| 2025-08-20 |
6.62 |
6.71 |
6.58 |
6.68 |
29.2M |
| 2025-08-19 |
6.68 |
6.75 |
6.64 |
6.65 |
37.0M |
| 2025-08-18 |
6.73 |
6.75 |
6.61 |
6.64 |
51.4M |
| 2025-08-15 |
6.62 |
6.80 |
6.59 |
6.78 |
49.2M |
| 2025-08-14 |
6.68 |
6.70 |
6.53 |
6.57 |
32.2M |
| 2025-08-13 |
6.60 |
6.70 |
6.57 |
6.66 |
31.2M |
| 2025-08-12 |
6.61 |
6.66 |
6.54 |
6.61 |
32.3M |
| 2025-08-11 |
6.55 |
6.69 |
6.48 |
6.62 |
63.2M |
| 2025-08-08 |
6.29 |
6.46 |
6.29 |
6.45 |
42.5M |
| 2025-08-07 |
6.35 |
6.36 |
6.26 |
6.29 |
26.3M |
| 2025-08-06 |
6.33 |
6.35 |
6.28 |
6.34 |
15.5M |
| 2025-08-05 |
6.30 |
6.33 |
6.27 |
6.33 |
19.8M |
| 2025-08-04 |
6.27 |
6.28 |
6.23 |
6.28 |
20.0M |
| 2025-08-01 |
6.33 |
6.36 |
6.28 |
6.29 |
22.5M |
| 2025-07-31 |
6.44 |
6.46 |
6.31 |
6.32 |
27.8M |
| 2025-07-30 |
6.45 |
6.50 |
6.41 |
6.44 |
29.4M |
| 2025-07-29 |
6.48 |
6.49 |
6.37 |
6.47 |
25.8M |
| 2025-07-28 |
6.54 |
6.55 |
6.46 |
6.49 |
22.0M |
| 2025-07-25 |
6.64 |
6.68 |
6.52 |
6.53 |
28.5M |
| 2025-07-24 |
6.58 |
6.71 |
6.52 |
6.65 |
36.7M |
| 2025-07-23 |
6.75 |
6.78 |
6.58 |
6.60 |
54.2M |
| 2025-07-22 |
6.60 |
6.79 |
6.47 |
6.77 |
71.1M |
| 2025-07-21 |
6.40 |
6.57 |
6.36 |
6.55 |
43.1M |
| 2025-07-18 |
6.31 |
6.36 |
6.29 |
6.33 |
26.8M |
| 2025-07-17 |
6.34 |
6.36 |
6.26 |
6.30 |
25.5M |
| 2025-07-16 |
6.43 |
6.46 |
6.31 |
6.35 |
23.4M |
| 2025-07-15 |
6.56 |
6.59 |
6.40 |
6.43 |
26.0M |
| 2025-07-14 |
6.52 |
6.66 |
6.48 |
6.54 |
41.8M |
| 2025-07-11 |
6.38 |
6.52 |
6.36 |
6.45 |
26.0M |
| 2025-07-10 |
6.30 |
6.40 |
6.28 |
6.38 |
22.1M |
| 2025-07-09 |
6.28 |
6.39 |
6.27 |
6.31 |
25.3M |
| 2025-07-08 |
6.24 |
6.31 |
6.24 |
6.28 |
17.5M |
| 2025-07-07 |
6.22 |
6.26 |
6.20 |
6.24 |
14.6M |
| 2025-07-04 |
6.27 |
6.30 |
6.22 |
6.23 |
17.7M |
| 2025-07-03 |
6.28 |
6.32 |
6.25 |
6.29 |
11.8M |
| 2025-07-02 |
6.23 |
6.31 |
6.21 |
6.30 |
20.4M |
| 2025-07-01 |
6.28 |
6.29 |
6.18 |
6.24 |
16.7M |
| 2025-06-30 |
6.33 |
6.37 |
6.22 |
6.28 |
18.6M |
| 2025-06-27 |
6.29 |
6.38 |
6.27 |
6.33 |
21.7M |
| 2025-06-26 |
6.30 |
6.37 |
6.28 |
6.30 |
17.1M |
| 2025-06-25 |
6.19 |
6.39 |
6.14 |
6.32 |
33.7M |
| 2025-06-24 |
6.06 |
6.37 |
6.03 |
6.23 |
39.0M |
| 2025-06-23 |
6.01 |
6.02 |
5.95 |
6.00 |
12.1M |
| 2025-06-20 |
6.01 |
6.07 |
6.00 |
6.03 |
9.9M |
| 2025-06-19 |
6.21 |
6.22 |
5.98 |
6.04 |
22.0M |
| 2025-06-18 |
6.33 |
6.37 |
6.20 |
6.21 |
11.4M |
| 2025-06-17 |
6.33 |
6.35 |
6.25 |
6.34 |
9.0M |
| 2025-06-16 |
6.22 |
6.33 |
6.20 |
6.29 |
12.1M |
| 2025-06-13 |
6.31 |
6.35 |
6.21 |
6.22 |
16.6M |
| 2025-06-12 |
6.63 |
6.67 |
6.61 |
6.64 |
14.0M |
| 2025-06-11 |
6.61 |
6.72 |
6.58 |
6.65 |
15.2M |
| 2025-06-10 |
6.61 |
6.62 |
6.52 |
6.59 |
11.4M |
| 2025-06-09 |
6.61 |
6.63 |
6.57 |
6.61 |
11.6M |
| 2025-06-06 |
6.48 |
6.60 |
6.47 |
6.60 |
14.4M |
| 2025-06-05 |
6.48 |
6.55 |
6.46 |
6.49 |
10.2M |
| 2025-06-04 |
6.50 |
6.55 |
6.48 |
6.51 |
11.2M |
| 2025-06-03 |
6.48 |
6.48 |
6.39 |
6.44 |
11.0M |
| 2025-05-30 |
6.51 |
6.52 |
6.43 |
6.49 |
9.3M |
| 2025-05-29 |
6.41 |
6.49 |
6.39 |
6.48 |
10.2M |
| 2025-05-28 |
6.37 |
6.43 |
6.37 |
6.40 |
7.7M |
| 2025-05-27 |
6.47 |
6.50 |
6.34 |
6.37 |
15.9M |
| 2025-05-26 |
6.35 |
6.53 |
6.35 |
6.51 |
15.3M |
| 2025-05-23 |
6.42 |
6.51 |
6.35 |
6.37 |
10.6M |
| 2025-05-22 |
6.54 |
6.56 |
6.42 |
6.43 |
12.1M |
| 2025-05-21 |
6.58 |
6.61 |
6.55 |
6.57 |
8.1M |
| 2025-05-20 |
6.57 |
6.64 |
6.56 |
6.60 |
10.3M |
| 2025-05-19 |
6.57 |
6.60 |
6.51 |
6.56 |
7.6M |
| 2025-05-16 |
6.62 |
6.68 |
6.54 |
6.55 |
11.9M |
| 2025-05-15 |
6.70 |
6.72 |
6.61 |
6.66 |
12.1M |
| 2025-05-14 |
6.66 |
6.74 |
6.58 |
6.72 |
17.1M |
| 2025-05-13 |
6.67 |
6.84 |
6.62 |
6.68 |
29.1M |
| 2025-05-12 |
6.68 |
6.74 |
6.62 |
6.62 |
15.7M |
| 2025-05-09 |
6.63 |
6.70 |
6.59 |
6.62 |
10.3M |
| 2025-05-08 |
6.57 |
6.67 |
6.56 |
6.64 |
12.3M |
| 2025-05-07 |
6.68 |
6.72 |
6.56 |
6.59 |
15.0M |
| 2025-05-06 |
6.52 |
6.63 |
6.46 |
6.62 |
19.5M |
| 2025-04-30 |
6.54 |
6.56 |
6.44 |
6.45 |
13.5M |
| 2025-04-29 |
6.55 |
6.65 |
6.50 |
6.54 |
13.2M |
| 2025-04-28 |
6.58 |
6.72 |
6.54 |
6.55 |
21.8M |
| 2025-04-25 |
6.49 |
6.64 |
6.47 |
6.62 |
22.5M |
| 2025-04-24 |
6.42 |
6.54 |
6.36 |
6.49 |
28.9M |
| 2025-04-23 |
6.26 |
6.44 |
6.24 |
6.33 |
22.8M |
| 2025-04-22 |
6.17 |
6.22 |
6.14 |
6.20 |
10.7M |
| 2025-04-21 |
6.20 |
6.23 |
6.12 |
6.17 |
11.7M |
| 2025-04-18 |
6.13 |
6.23 |
6.12 |
6.20 |
10.7M |
| 2025-04-17 |
6.17 |
6.19 |
6.12 |
6.15 |
7.4M |
| 2025-04-16 |
6.11 |
6.18 |
6.07 |
6.15 |
11.9M |
| 2025-04-15 |
6.26 |
6.26 |
6.02 |
6.15 |
16.0M |
| 2025-04-14 |
6.30 |
6.33 |
6.22 |
6.24 |
13.1M |
| 2025-04-11 |
6.31 |
6.34 |
6.23 |
6.26 |
16.1M |
| 2025-04-10 |
6.13 |
6.39 |
6.10 |
6.35 |
29.4M |
| 2025-04-09 |
5.78 |
6.27 |
5.62 |
6.16 |
38.4M |
| 2025-04-08 |
5.80 |
5.89 |
5.68 |
5.87 |
29.4M |
| 2025-04-07 |
6.10 |
6.21 |
5.80 |
5.80 |
26.0M |
| 2025-04-03 |
6.40 |
6.51 |
6.40 |
6.44 |
14.5M |
| 2025-04-02 |
6.50 |
6.54 |
6.46 |
6.49 |
10.8M |
| 2025-04-01 |
6.46 |
6.57 |
6.46 |
6.53 |
11.4M |
| 2025-03-31 |
6.50 |
6.61 |
6.45 |
6.47 |
18.9M |
| 2025-03-28 |
6.67 |
6.70 |
6.50 |
6.54 |
25.5M |
| 2025-03-27 |
6.93 |
6.97 |
6.67 |
6.68 |
38.9M |
| 2025-03-26 |
6.98 |
7.01 |
6.90 |
6.96 |
20.3M |
| 2025-03-25 |
6.98 |
7.06 |
6.87 |
6.98 |
26.7M |
| 2025-03-24 |
6.92 |
7.02 |
6.85 |
7.00 |
31.6M |
| 2025-03-21 |
6.74 |
7.09 |
6.74 |
6.91 |
56.8M |
| 2025-03-20 |
6.72 |
6.77 |
6.70 |
6.76 |
11.6M |
| 2025-03-19 |
6.84 |
6.88 |
6.72 |
6.72 |
18.6M |
| 2025-03-18 |
6.89 |
6.91 |
6.77 |
6.86 |
21.8M |
| 2025-03-17 |
6.88 |
6.96 |
6.86 |
6.89 |
21.2M |
| 2025-03-14 |
6.82 |
6.89 |
6.75 |
6.88 |
22.5M |
| 2025-03-13 |
6.81 |
6.88 |
6.73 |
6.79 |
21.2M |
| 2025-03-12 |
6.87 |
6.90 |
6.79 |
6.83 |
17.7M |
| 2025-03-11 |
6.80 |
6.90 |
6.77 |
6.84 |
18.9M |
| 2025-03-10 |
6.88 |
6.89 |
6.77 |
6.85 |
20.5M |
| 2025-03-07 |
6.98 |
7.00 |
6.80 |
6.86 |
26.4M |
| 2025-03-06 |
7.00 |
7.04 |
6.91 |
7.01 |
31.1M |
| 2025-03-05 |
6.92 |
7.09 |
6.82 |
7.04 |
46.3M |
| 2025-03-04 |
6.74 |
6.92 |
6.74 |
6.86 |
25.5M |
| 2025-03-03 |
6.70 |
6.92 |
6.67 |
6.80 |
37.0M |
| 2025-02-28 |
6.81 |
7.04 |
6.80 |
6.88 |
49.4M |
| 2025-02-27 |
6.96 |
6.99 |
6.72 |
6.81 |
36.5M |
| 2025-02-26 |
6.85 |
7.05 |
6.85 |
6.94 |
42.0M |
| 2025-02-25 |
7.16 |
7.17 |
6.86 |
6.90 |
70.6M |
| 2025-02-24 |
6.93 |
7.35 |
6.93 |
7.29 |
109.5M |
| 2025-02-21 |
6.88 |
6.96 |
6.74 |
6.82 |
60.5M |
| 2025-02-20 |
6.84 |
7.10 |
6.65 |
6.90 |
109.2M |
| 2025-02-19 |
6.43 |
6.90 |
6.40 |
6.90 |
83.6M |
| 2025-02-18 |
6.24 |
6.42 |
6.19 |
6.27 |
33.0M |
| 2025-02-17 |
6.33 |
6.34 |
6.21 |
6.23 |
23.1M |
| 2025-02-14 |
6.42 |
6.60 |
6.30 |
6.35 |
20.5M |
| 2025-02-13 |
6.35 |
6.48 |
6.33 |
6.35 |
20.5M |
| 2025-02-12 |
6.29 |
6.34 |
6.26 |
6.33 |
12.5M |
| 2025-02-11 |
6.37 |
6.38 |
6.26 |
6.32 |
14.0M |
| 2025-02-10 |
6.35 |
6.42 |
6.31 |
6.36 |
16.6M |
| 2025-02-07 |
6.30 |
6.40 |
6.28 |
6.36 |
18.3M |
| 2025-02-06 |
6.26 |
6.34 |
6.24 |
6.31 |
14.6M |
| 2025-02-05 |
6.45 |
6.47 |
6.25 |
6.28 |
19.5M |
| 2025-01-27 |
6.36 |
6.58 |
6.32 |
6.44 |
20.7M |
| 2025-01-24 |
6.28 |
6.42 |
6.18 |
6.32 |
22.5M |
| 2025-01-23 |
6.29 |
6.40 |
6.28 |
6.31 |
15.0M |
| 2025-01-22 |
6.27 |
6.27 |
6.19 |
6.25 |
8.7M |
| 2025-01-21 |
6.35 |
6.36 |
6.22 |
6.27 |
12.0M |
| 2025-01-20 |
6.33 |
6.38 |
6.28 |
6.32 |
13.1M |
| 2025-01-17 |
6.17 |
6.33 |
6.14 |
6.29 |
21.5M |
| 2025-01-16 |
6.20 |
6.34 |
6.13 |
6.18 |
23.9M |
| 2025-01-15 |
6.07 |
6.29 |
6.02 |
6.18 |
23.4M |
| 2025-01-14 |
6.02 |
6.09 |
5.98 |
6.08 |
17.3M |
| 2025-01-13 |
5.84 |
5.98 |
5.79 |
5.95 |
15.9M |
| 2025-01-10 |
5.99 |
6.05 |
5.88 |
5.88 |
11.6M |
| 2025-01-09 |
6.00 |
6.08 |
5.97 |
5.99 |
11.4M |
| 2025-01-08 |
6.10 |
6.11 |
5.90 |
6.04 |
19.8M |
| 2025-01-07 |
6.08 |
6.14 |
6.00 |
6.10 |
17.6M |
| 2025-01-06 |
6.05 |
6.12 |
5.99 |
6.10 |
17.2M |
| 2025-01-03 |
6.16 |
6.26 |
6.01 |
6.04 |
20.7M |
| 2025-01-02 |
6.39 |
6.40 |
6.11 |
6.16 |
20.6M |