| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
6.46 |
6.48 |
6.41 |
6.41 |
369.1K |
| 09:35 |
6.42 |
6.44 |
6.41 |
6.43 |
161.9K |
| 09:40 |
6.43 |
6.46 |
6.43 |
6.45 |
535.4K |
| 09:45 |
6.44 |
6.47 |
6.43 |
6.44 |
381.9K |
| 09:50 |
6.43 |
6.44 |
6.40 |
6.41 |
169.8K |
| 09:55 |
6.41 |
6.43 |
6.39 |
6.42 |
276.7K |
| 10:00 |
6.42 |
6.43 |
6.40 |
6.41 |
129.4K |
| 10:05 |
6.42 |
6.48 |
6.41 |
6.47 |
138.7K |
| 10:10 |
6.48 |
6.51 |
6.47 |
6.51 |
354.6K |
| 10:15 |
6.50 |
6.53 |
6.50 |
6.51 |
252.8K |
| 10:20 |
6.51 |
6.53 |
6.50 |
6.52 |
284.0K |
| 10:25 |
6.53 |
6.54 |
6.51 |
6.51 |
137.0K |
| 10:30 |
6.52 |
6.52 |
6.50 |
6.51 |
160.0K |
| 10:35 |
6.51 |
6.51 |
6.49 |
6.51 |
145.4K |
| 10:40 |
6.51 |
6.52 |
6.51 |
6.51 |
88.7K |
| 10:45 |
6.52 |
6.52 |
6.50 |
6.51 |
50.7K |
| 10:50 |
6.51 |
6.51 |
6.50 |
6.51 |
58.9K |
| 10:55 |
6.51 |
6.51 |
6.50 |
6.50 |
42.6K |
| 11:00 |
6.50 |
6.51 |
6.50 |
6.51 |
58.3K |
| 11:05 |
6.52 |
6.52 |
6.51 |
6.51 |
15.6K |
| 11:10 |
6.51 |
6.52 |
6.50 |
6.51 |
218.0K |
| 11:15 |
6.52 |
6.52 |
6.50 |
6.51 |
88.8K |
| 11:20 |
6.50 |
6.51 |
6.50 |
6.51 |
98.7K |
| 11:25 |
6.50 |
6.50 |
6.49 |
6.49 |
68.2K |
| 13:00 |
6.50 |
6.51 |
6.48 |
6.48 |
102.6K |
| 13:05 |
6.48 |
6.49 |
6.48 |
6.49 |
73.5K |
| 13:10 |
6.49 |
6.50 |
6.49 |
6.50 |
46.0K |
| 13:15 |
6.50 |
6.50 |
6.49 |
6.50 |
232.3K |
| 13:20 |
6.49 |
6.50 |
6.47 |
6.47 |
160.2K |
| 13:25 |
6.48 |
6.48 |
6.47 |
6.48 |
53.3K |
| 13:30 |
6.48 |
6.48 |
6.46 |
6.48 |
133.2K |
| 13:35 |
6.47 |
6.48 |
6.45 |
6.47 |
155.2K |
| 13:40 |
6.46 |
6.48 |
6.46 |
6.46 |
75.3K |
| 13:45 |
6.46 |
6.48 |
6.46 |
6.47 |
65.6K |
| 13:50 |
6.47 |
6.47 |
6.45 |
6.45 |
67.6K |
| 13:55 |
6.46 |
6.46 |
6.45 |
6.46 |
29.4K |
| 14:00 |
6.45 |
6.46 |
6.44 |
6.45 |
81.4K |
| 14:05 |
6.46 |
6.46 |
6.45 |
6.45 |
24.1K |
| 14:10 |
6.45 |
6.46 |
6.44 |
6.44 |
72.0K |
| 14:15 |
6.45 |
6.47 |
6.45 |
6.47 |
158.4K |
| 14:20 |
6.46 |
6.46 |
6.45 |
6.46 |
50.2K |
| 14:25 |
6.45 |
6.46 |
6.44 |
6.45 |
85.2K |
| 14:30 |
6.45 |
6.47 |
6.43 |
6.45 |
150.2K |
| 14:35 |
6.44 |
6.45 |
6.43 |
6.45 |
107.1K |
| 14:40 |
6.45 |
6.46 |
6.44 |
6.45 |
76.8K |
| 14:45 |
6.45 |
6.47 |
6.45 |
6.45 |
210.5K |
| 14:50 |
6.46 |
6.46 |
6.45 |
6.45 |
185.4K |
| 14:55 |
6.45 |
6.47 |
6.45 |
6.46 |
157.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
6.45 |
6.55 |
6.32 |
6.49 |
7.9M |
| 2025-09-26 |
6.45 |
6.54 |
6.39 |
6.45 |
6.9M |
| 2025-09-25 |
6.57 |
6.66 |
6.45 |
6.46 |
7.1M |
| 2025-09-24 |
6.47 |
6.60 |
6.41 |
6.59 |
7.1M |
| 2025-09-23 |
6.57 |
6.58 |
6.33 |
6.50 |
8.9M |
| 2025-09-22 |
6.52 |
6.58 |
6.45 |
6.55 |
5.7M |
| 2025-09-19 |
6.62 |
6.67 |
6.46 |
6.54 |
9.0M |
| 2025-09-18 |
6.83 |
6.83 |
6.55 |
6.61 |
9.0M |
| 2025-09-17 |
6.77 |
6.85 |
6.73 |
6.79 |
7.0M |
| 2025-09-16 |
6.61 |
6.78 |
6.61 |
6.77 |
8.9M |
| 2025-09-15 |
6.70 |
6.70 |
6.56 |
6.61 |
7.3M |
| 2025-09-12 |
6.73 |
6.75 |
6.67 |
6.71 |
6.8M |
| 2025-09-11 |
6.70 |
6.74 |
6.56 |
6.73 |
9.1M |
| 2025-09-10 |
6.68 |
6.74 |
6.63 |
6.69 |
7.1M |
| 2025-09-09 |
6.71 |
6.71 |
6.61 |
6.65 |
8.0M |
| 2025-09-08 |
6.71 |
6.76 |
6.66 |
6.70 |
8.4M |
| 2025-09-05 |
6.63 |
6.68 |
6.47 |
6.68 |
10.6M |
| 2025-09-04 |
6.50 |
6.65 |
6.44 |
6.52 |
11.5M |
| 2025-09-03 |
6.77 |
6.79 |
6.50 |
6.52 |
10.9M |
| 2025-09-02 |
6.76 |
6.84 |
6.60 |
6.77 |
13.1M |
| 2025-09-01 |
6.83 |
6.88 |
6.75 |
6.76 |
10.9M |
| 2025-08-29 |
6.90 |
6.93 |
6.79 |
6.85 |
9.8M |
| 2025-08-28 |
6.98 |
7.03 |
6.64 |
6.91 |
16.9M |
| 2025-08-27 |
7.16 |
7.20 |
6.94 |
6.94 |
16.4M |
| 2025-08-26 |
7.15 |
7.23 |
7.08 |
7.20 |
12.8M |
| 2025-08-25 |
7.25 |
7.25 |
7.09 |
7.16 |
16.0M |
| 2025-08-22 |
7.21 |
7.26 |
7.13 |
7.18 |
14.4M |
| 2025-08-21 |
7.31 |
7.33 |
7.18 |
7.24 |
14.9M |
| 2025-08-20 |
7.16 |
7.35 |
7.06 |
7.29 |
26.0M |
| 2025-08-19 |
7.08 |
7.55 |
7.02 |
7.24 |
35.5M |
| 2025-08-18 |
7.04 |
7.10 |
7.00 |
7.08 |
20.7M |
| 2025-08-15 |
7.03 |
7.12 |
6.99 |
7.02 |
17.3M |
| 2025-08-14 |
7.26 |
7.27 |
7.00 |
7.01 |
24.9M |
| 2025-08-13 |
7.26 |
7.34 |
7.10 |
7.22 |
50.2M |
| 2025-08-12 |
7.03 |
7.73 |
6.99 |
7.40 |
67.0M |
| 2025-08-11 |
7.11 |
7.16 |
7.01 |
7.03 |
17.7M |
| 2025-08-08 |
6.93 |
7.39 |
6.85 |
7.13 |
29.2M |
| 2025-08-07 |
6.82 |
7.07 |
6.75 |
6.92 |
17.5M |
| 2025-08-06 |
6.72 |
6.83 |
6.70 |
6.80 |
9.1M |
| 2025-08-05 |
6.65 |
6.75 |
6.65 |
6.75 |
9.0M |
| 2025-08-04 |
6.46 |
6.67 |
6.45 |
6.65 |
8.7M |
| 2025-08-01 |
6.48 |
6.54 |
6.46 |
6.49 |
5.4M |
| 2025-07-31 |
6.51 |
6.60 |
6.46 |
6.48 |
7.1M |
| 2025-07-30 |
6.66 |
6.66 |
6.49 |
6.57 |
10.0M |
| 2025-07-29 |
6.72 |
6.72 |
6.60 |
6.66 |
8.0M |
| 2025-07-28 |
6.70 |
6.74 |
6.67 |
6.70 |
8.5M |
| 2025-07-25 |
6.75 |
6.78 |
6.65 |
6.69 |
10.9M |
| 2025-07-24 |
6.72 |
6.80 |
6.70 |
6.76 |
13.8M |
| 2025-07-23 |
6.91 |
6.94 |
6.73 |
6.74 |
21.5M |
| 2025-07-22 |
6.75 |
7.20 |
6.72 |
6.92 |
34.2M |
| 2025-07-21 |
6.45 |
6.92 |
6.45 |
6.74 |
22.1M |
| 2025-07-18 |
6.48 |
6.53 |
6.41 |
6.46 |
8.6M |
| 2025-07-17 |
6.56 |
6.58 |
6.48 |
6.52 |
7.2M |
| 2025-07-16 |
6.53 |
6.60 |
6.49 |
6.57 |
7.4M |
| 2025-07-15 |
6.64 |
6.65 |
6.48 |
6.54 |
7.8M |
| 2025-07-14 |
6.60 |
6.68 |
6.59 |
6.63 |
8.1M |
| 2025-07-11 |
6.61 |
6.63 |
6.50 |
6.61 |
8.6M |
| 2025-07-10 |
6.66 |
6.68 |
6.54 |
6.63 |
11.3M |
| 2025-07-09 |
6.70 |
6.78 |
6.62 |
6.67 |
16.5M |
| 2025-07-08 |
6.71 |
6.71 |
6.53 |
6.67 |
25.6M |
| 2025-07-07 |
6.48 |
7.00 |
6.42 |
6.71 |
30.9M |
| 2025-07-04 |
6.52 |
6.58 |
6.43 |
6.43 |
8.2M |
| 2025-07-03 |
6.54 |
6.62 |
6.49 |
6.53 |
6.8M |
| 2025-07-02 |
6.49 |
6.58 |
6.40 |
6.54 |
9.9M |
| 2025-07-01 |
6.54 |
6.54 |
6.44 |
6.48 |
6.9M |
| 2025-06-30 |
6.44 |
6.54 |
6.43 |
6.51 |
7.9M |
| 2025-06-27 |
6.40 |
6.51 |
6.39 |
6.43 |
8.7M |
| 2025-06-26 |
6.45 |
6.61 |
6.40 |
6.41 |
12.5M |
| 2025-06-25 |
6.30 |
6.47 |
6.26 |
6.45 |
13.3M |
| 2025-06-24 |
6.12 |
6.31 |
6.10 |
6.30 |
10.2M |
| 2025-06-23 |
5.89 |
6.09 |
5.89 |
6.09 |
5.8M |
| 2025-06-20 |
5.99 |
6.04 |
5.81 |
5.94 |
7.4M |
| 2025-06-19 |
6.13 |
6.13 |
5.96 |
5.97 |
6.9M |
| 2025-06-18 |
6.16 |
6.16 |
6.06 |
6.12 |
6.2M |
| 2025-06-17 |
6.23 |
6.26 |
6.15 |
6.18 |
5.9M |
| 2025-06-16 |
6.12 |
6.32 |
6.12 |
6.22 |
9.6M |
| 2025-06-13 |
6.30 |
6.30 |
6.12 |
6.14 |
11.4M |
| 2025-06-12 |
6.34 |
6.41 |
6.27 |
6.31 |
8.6M |
| 2025-06-11 |
6.27 |
6.48 |
6.26 |
6.34 |
12.9M |
| 2025-06-10 |
6.35 |
6.35 |
6.16 |
6.27 |
9.7M |
| 2025-06-09 |
6.34 |
6.37 |
6.31 |
6.35 |
6.8M |
| 2025-06-06 |
6.31 |
6.35 |
6.27 |
6.34 |
6.4M |
| 2025-06-05 |
6.37 |
6.37 |
6.26 |
6.32 |
8.4M |
| 2025-06-04 |
6.37 |
6.42 |
6.33 |
6.36 |
7.8M |
| 2025-06-03 |
6.32 |
6.42 |
6.28 |
6.36 |
8.2M |
| 2025-05-30 |
6.48 |
6.49 |
6.34 |
6.35 |
10.2M |
| 2025-05-29 |
6.44 |
6.51 |
6.42 |
6.50 |
11.6M |
| 2025-05-28 |
6.41 |
6.53 |
6.36 |
6.47 |
16.8M |
| 2025-05-27 |
6.24 |
6.42 |
6.17 |
6.41 |
19.0M |
| 2025-05-26 |
6.22 |
6.37 |
6.20 |
6.27 |
19.8M |
| 2025-05-23 |
6.06 |
6.45 |
6.04 |
6.25 |
26.1M |
| 2025-05-22 |
6.25 |
6.28 |
6.08 |
6.08 |
16.2M |
| 2025-05-21 |
6.20 |
6.46 |
6.13 |
6.28 |
22.7M |
| 2025-05-20 |
6.20 |
6.27 |
6.13 |
6.25 |
10.0M |
| 2025-05-19 |
6.15 |
6.20 |
6.04 |
6.19 |
13.5M |
| 2025-05-16 |
5.95 |
6.07 |
5.95 |
6.05 |
7.6M |
| 2025-05-15 |
6.01 |
6.07 |
5.95 |
5.97 |
7.1M |
| 2025-05-14 |
6.06 |
6.09 |
5.99 |
6.03 |
9.5M |
| 2025-05-13 |
6.20 |
6.22 |
6.02 |
6.05 |
9.5M |
| 2025-05-12 |
6.13 |
6.16 |
6.05 |
6.12 |
10.1M |
| 2025-05-09 |
6.20 |
6.25 |
6.05 |
6.09 |
10.8M |
| 2025-05-08 |
6.00 |
6.20 |
6.00 |
6.18 |
12.7M |
| 2025-05-07 |
5.96 |
6.05 |
5.91 |
6.02 |
14.5M |
| 2025-05-06 |
5.81 |
5.90 |
5.80 |
5.90 |
9.3M |
| 2025-04-30 |
5.75 |
5.82 |
5.72 |
5.75 |
8.4M |
| 2025-04-29 |
5.60 |
5.78 |
5.60 |
5.75 |
8.7M |
| 2025-04-28 |
5.70 |
5.72 |
5.59 |
5.63 |
8.3M |
| 2025-04-25 |
5.72 |
5.78 |
5.60 |
5.73 |
12.2M |
| 2025-04-24 |
5.73 |
5.82 |
5.63 |
5.67 |
12.1M |
| 2025-04-23 |
5.62 |
5.72 |
5.62 |
5.72 |
10.3M |
| 2025-04-22 |
5.57 |
5.64 |
5.53 |
5.62 |
8.3M |
| 2025-04-21 |
5.56 |
5.57 |
5.43 |
5.57 |
7.2M |
| 2025-04-18 |
5.47 |
5.50 |
5.42 |
5.49 |
7.9M |
| 2025-04-17 |
5.36 |
5.53 |
5.36 |
5.47 |
9.5M |
| 2025-04-16 |
5.50 |
5.53 |
5.30 |
5.39 |
11.9M |
| 2025-04-15 |
5.45 |
5.66 |
5.43 |
5.55 |
14.6M |
| 2025-04-14 |
5.41 |
5.55 |
5.40 |
5.48 |
13.0M |
| 2025-04-11 |
5.25 |
5.43 |
5.22 |
5.32 |
12.1M |
| 2025-04-10 |
5.31 |
5.48 |
5.30 |
5.31 |
19.4M |
| 2025-04-09 |
5.00 |
5.27 |
4.61 |
5.26 |
26.1M |
| 2025-04-08 |
5.27 |
5.34 |
4.90 |
5.06 |
26.7M |
| 2025-04-07 |
5.45 |
5.59 |
5.30 |
5.30 |
16.3M |
| 2025-04-03 |
5.92 |
6.03 |
5.78 |
5.89 |
23.3M |
| 2025-04-02 |
5.88 |
6.07 |
5.78 |
5.99 |
33.3M |
| 2025-04-01 |
6.03 |
6.12 |
5.79 |
5.88 |
48.6M |
| 2025-03-31 |
6.33 |
6.50 |
6.31 |
6.31 |
18.4M |
| 2025-03-28 |
7.72 |
7.72 |
7.01 |
7.01 |
60.2M |
| 2025-03-27 |
7.79 |
7.79 |
7.79 |
7.79 |
8.4M |
| 2025-03-26 |
6.43 |
7.08 |
6.34 |
7.08 |
22.2M |
| 2025-03-25 |
6.51 |
6.55 |
6.35 |
6.44 |
17.5M |
| 2025-03-24 |
6.76 |
6.84 |
6.31 |
6.52 |
32.3M |
| 2025-03-21 |
6.68 |
7.05 |
6.59 |
6.76 |
37.4M |
| 2025-03-20 |
6.51 |
6.99 |
6.47 |
6.74 |
34.1M |
| 2025-03-19 |
6.39 |
6.59 |
6.33 |
6.50 |
14.6M |
| 2025-03-18 |
6.38 |
6.61 |
6.38 |
6.44 |
19.1M |
| 2025-03-17 |
6.27 |
6.50 |
6.22 |
6.40 |
18.9M |
| 2025-03-14 |
6.32 |
6.40 |
6.14 |
6.30 |
17.1M |
| 2025-03-13 |
6.31 |
6.52 |
6.22 |
6.35 |
21.2M |
| 2025-03-12 |
6.28 |
6.48 |
6.18 |
6.36 |
25.5M |
| 2025-03-11 |
6.11 |
6.28 |
6.06 |
6.25 |
20.3M |
| 2025-03-10 |
6.01 |
6.26 |
5.95 |
6.17 |
19.4M |
| 2025-03-07 |
6.12 |
6.13 |
5.96 |
6.01 |
15.7M |
| 2025-03-06 |
6.08 |
6.19 |
6.01 |
6.14 |
14.9M |
| 2025-03-05 |
6.10 |
6.12 |
5.99 |
6.08 |
12.3M |
| 2025-03-04 |
5.87 |
6.19 |
5.87 |
6.13 |
18.9M |
| 2025-03-03 |
5.81 |
6.04 |
5.81 |
5.94 |
13.2M |
| 2025-02-28 |
5.96 |
6.02 |
5.81 |
5.82 |
9.9M |
| 2025-02-27 |
6.06 |
6.09 |
5.87 |
5.99 |
12.7M |
| 2025-02-26 |
5.99 |
6.10 |
5.99 |
6.04 |
15.5M |
| 2025-02-25 |
5.90 |
6.03 |
5.84 |
5.95 |
14.6M |
| 2025-02-24 |
6.02 |
6.06 |
5.90 |
5.96 |
17.4M |
| 2025-02-21 |
5.95 |
6.11 |
5.92 |
6.01 |
21.6M |
| 2025-02-20 |
5.84 |
6.05 |
5.80 |
5.95 |
24.6M |
| 2025-02-19 |
5.80 |
5.88 |
5.77 |
5.86 |
26.0M |
| 2025-02-18 |
6.30 |
6.30 |
5.79 |
5.83 |
54.8M |
| 2025-02-17 |
5.48 |
5.95 |
5.48 |
5.95 |
13.5M |
| 2025-02-14 |
5.50 |
5.51 |
5.38 |
5.41 |
7.5M |
| 2025-02-13 |
5.59 |
5.63 |
5.48 |
5.49 |
6.8M |
| 2025-02-12 |
5.56 |
5.67 |
5.56 |
5.59 |
8.3M |
| 2025-02-11 |
5.58 |
5.59 |
5.49 |
5.57 |
6.4M |
| 2025-02-10 |
5.55 |
5.59 |
5.49 |
5.58 |
8.7M |
| 2025-02-07 |
5.46 |
5.58 |
5.42 |
5.54 |
10.5M |
| 2025-02-06 |
5.29 |
5.48 |
5.26 |
5.47 |
8.3M |
| 2025-02-05 |
5.28 |
5.34 |
5.21 |
5.31 |
5.9M |
| 2025-01-27 |
5.33 |
5.43 |
5.20 |
5.21 |
8.0M |
| 2025-01-24 |
5.26 |
5.32 |
5.18 |
5.29 |
8.9M |
| 2025-01-23 |
5.41 |
5.49 |
5.29 |
5.29 |
9.8M |
| 2025-01-22 |
5.45 |
5.46 |
5.30 |
5.30 |
10.3M |
| 2025-01-21 |
5.51 |
5.63 |
5.40 |
5.47 |
12.5M |
| 2025-01-20 |
5.50 |
5.58 |
5.44 |
5.53 |
13.0M |
| 2025-01-17 |
5.47 |
5.50 |
5.35 |
5.47 |
14.5M |
| 2025-01-16 |
5.47 |
5.60 |
5.41 |
5.48 |
19.1M |
| 2025-01-15 |
5.66 |
5.70 |
5.47 |
5.50 |
23.9M |
| 2025-01-14 |
5.42 |
5.72 |
5.38 |
5.72 |
40.6M |
| 2025-01-13 |
5.66 |
5.78 |
5.26 |
5.64 |
45.3M |
| 2025-01-10 |
5.17 |
5.65 |
5.14 |
5.65 |
8.2M |
| 2025-01-09 |
5.10 |
5.20 |
5.08 |
5.14 |
5.3M |
| 2025-01-08 |
5.18 |
5.18 |
4.93 |
5.11 |
6.1M |
| 2025-01-07 |
5.02 |
5.17 |
4.99 |
5.15 |
6.0M |
| 2025-01-06 |
4.98 |
5.03 |
4.71 |
5.00 |
8.0M |
| 2025-01-03 |
5.36 |
5.36 |
4.97 |
4.99 |
8.9M |
| 2025-01-02 |
5.38 |
5.48 |
5.25 |
5.30 |
8.5M |