| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
6.16 |
6.18 |
6.10 |
6.12 |
6.9M |
| 2025-09-29 |
6.08 |
6.21 |
6.06 |
6.18 |
10.4M |
| 2025-09-26 |
6.05 |
6.12 |
6.03 |
6.10 |
7.2M |
| 2025-09-25 |
6.02 |
6.15 |
6.02 |
6.06 |
9.5M |
| 2025-09-24 |
5.98 |
6.03 |
5.95 |
6.02 |
5.0M |
| 2025-09-23 |
6.07 |
6.07 |
5.90 |
5.99 |
8.8M |
| 2025-09-22 |
6.12 |
6.14 |
6.05 |
6.08 |
6.8M |
| 2025-09-19 |
6.11 |
6.17 |
6.10 |
6.14 |
6.3M |
| 2025-09-18 |
6.21 |
6.21 |
6.08 |
6.10 |
10.7M |
| 2025-09-17 |
6.20 |
6.22 |
6.17 |
6.20 |
8.0M |
| 2025-09-16 |
6.15 |
6.22 |
6.14 |
6.20 |
8.7M |
| 2025-09-15 |
6.20 |
6.21 |
6.12 |
6.15 |
7.7M |
| 2025-09-12 |
6.22 |
6.23 |
6.18 |
6.18 |
7.7M |
| 2025-09-11 |
6.17 |
6.22 |
6.14 |
6.22 |
8.0M |
| 2025-09-10 |
6.20 |
6.21 |
6.15 |
6.19 |
5.5M |
| 2025-09-09 |
6.22 |
6.22 |
6.15 |
6.19 |
6.6M |
| 2025-09-08 |
6.17 |
6.22 |
6.16 |
6.22 |
7.6M |
| 2025-09-05 |
6.14 |
6.19 |
6.10 |
6.19 |
7.3M |
| 2025-09-04 |
6.09 |
6.15 |
6.06 |
6.14 |
8.8M |
| 2025-09-03 |
6.18 |
6.19 |
6.06 |
6.07 |
9.3M |
| 2025-09-02 |
6.21 |
6.23 |
6.11 |
6.17 |
10.2M |
| 2025-09-01 |
6.21 |
6.23 |
6.15 |
6.22 |
10.4M |
| 2025-08-29 |
6.26 |
6.30 |
6.20 |
6.23 |
14.2M |
| 2025-08-28 |
6.38 |
6.42 |
6.15 |
6.26 |
22.9M |
| 2025-08-27 |
6.57 |
6.57 |
6.37 |
6.39 |
22.9M |
| 2025-08-26 |
6.55 |
6.63 |
6.51 |
6.57 |
25.7M |
| 2025-08-25 |
6.63 |
6.65 |
6.51 |
6.56 |
36.4M |
| 2025-08-22 |
6.74 |
6.75 |
6.61 |
6.70 |
11.7M |
| 2025-08-21 |
6.73 |
6.75 |
6.69 |
6.75 |
10.4M |
| 2025-08-20 |
6.61 |
6.73 |
6.59 |
6.72 |
10.5M |
| 2025-08-19 |
6.57 |
6.67 |
6.54 |
6.64 |
12.7M |
| 2025-08-18 |
6.54 |
6.60 |
6.51 |
6.55 |
12.4M |
| 2025-08-15 |
6.49 |
6.55 |
6.48 |
6.54 |
9.8M |
| 2025-08-14 |
6.61 |
6.65 |
6.49 |
6.51 |
11.3M |
| 2025-08-13 |
6.61 |
6.62 |
6.55 |
6.60 |
8.2M |
| 2025-08-12 |
6.62 |
6.65 |
6.57 |
6.61 |
7.8M |
| 2025-08-11 |
6.52 |
6.62 |
6.51 |
6.61 |
8.8M |
| 2025-08-08 |
6.50 |
6.55 |
6.47 |
6.54 |
6.8M |
| 2025-08-07 |
6.53 |
6.55 |
6.48 |
6.52 |
10.0M |
| 2025-08-06 |
6.53 |
6.56 |
6.48 |
6.51 |
7.9M |
| 2025-08-05 |
6.51 |
6.56 |
6.50 |
6.52 |
7.0M |
| 2025-08-04 |
6.48 |
6.52 |
6.42 |
6.50 |
6.9M |
| 2025-08-01 |
6.43 |
6.55 |
6.41 |
6.48 |
12.8M |
| 2025-07-31 |
6.54 |
6.56 |
6.37 |
6.40 |
13.0M |
| 2025-07-30 |
6.58 |
6.62 |
6.52 |
6.57 |
8.8M |
| 2025-07-29 |
6.65 |
6.65 |
6.50 |
6.58 |
9.3M |
| 2025-07-28 |
6.66 |
6.70 |
6.59 |
6.63 |
10.5M |
| 2025-07-25 |
6.76 |
6.77 |
6.65 |
6.67 |
8.5M |
| 2025-07-24 |
6.65 |
6.76 |
6.63 |
6.75 |
11.2M |
| 2025-07-23 |
6.67 |
6.79 |
6.66 |
6.66 |
12.4M |
| 2025-07-22 |
6.63 |
6.71 |
6.58 |
6.67 |
14.5M |
| 2025-07-21 |
6.56 |
6.67 |
6.53 |
6.66 |
13.7M |
| 2025-07-18 |
6.52 |
6.60 |
6.47 |
6.54 |
9.8M |
| 2025-07-17 |
6.51 |
6.54 |
6.47 |
6.50 |
7.9M |
| 2025-07-16 |
6.53 |
6.54 |
6.47 |
6.50 |
8.1M |
| 2025-07-15 |
6.61 |
6.68 |
6.49 |
6.53 |
9.3M |
| 2025-07-14 |
6.65 |
6.76 |
6.62 |
6.64 |
12.1M |
| 2025-07-11 |
6.58 |
6.65 |
6.53 |
6.58 |
9.6M |
| 2025-07-10 |
6.49 |
6.59 |
6.47 |
6.59 |
12.0M |
| 2025-07-09 |
6.51 |
6.58 |
6.48 |
6.49 |
7.8M |
| 2025-07-08 |
6.44 |
6.53 |
6.44 |
6.50 |
8.2M |
| 2025-07-07 |
6.38 |
6.45 |
6.38 |
6.45 |
8.0M |
| 2025-07-04 |
6.44 |
6.47 |
6.39 |
6.40 |
8.2M |
| 2025-07-03 |
6.46 |
6.50 |
6.41 |
6.45 |
10.7M |
| 2025-07-02 |
6.42 |
6.53 |
6.38 |
6.47 |
13.1M |
| 2025-07-01 |
6.35 |
6.39 |
6.31 |
6.39 |
6.6M |
| 2025-06-30 |
6.35 |
6.39 |
6.33 |
6.37 |
6.8M |
| 2025-06-27 |
6.30 |
6.38 |
6.30 |
6.36 |
9.8M |
| 2025-06-26 |
6.39 |
6.39 |
6.28 |
6.29 |
10.7M |
| 2025-06-25 |
6.33 |
6.40 |
6.30 |
6.38 |
8.7M |
| 2025-06-24 |
6.22 |
6.32 |
6.19 |
6.32 |
7.8M |
| 2025-06-23 |
6.09 |
6.27 |
6.09 |
6.21 |
5.3M |
| 2025-06-20 |
6.07 |
6.18 |
6.06 |
6.12 |
5.3M |
| 2025-06-19 |
6.18 |
6.20 |
6.04 |
6.07 |
5.0M |
| 2025-06-18 |
6.25 |
6.26 |
6.14 |
6.18 |
5.5M |
| 2025-06-17 |
6.26 |
6.28 |
6.23 |
6.26 |
3.7M |
| 2025-06-16 |
6.28 |
6.32 |
6.24 |
6.26 |
6.4M |
| 2025-06-13 |
6.35 |
6.37 |
6.26 |
6.28 |
6.2M |
| 2025-06-12 |
6.41 |
6.41 |
6.34 |
6.37 |
5.6M |
| 2025-06-11 |
6.35 |
6.43 |
6.33 |
6.41 |
6.2M |
| 2025-06-10 |
6.42 |
6.42 |
6.29 |
6.34 |
7.5M |
| 2025-06-09 |
6.40 |
6.46 |
6.34 |
6.42 |
6.2M |
| 2025-06-06 |
6.29 |
6.39 |
6.28 |
6.35 |
5.7M |
| 2025-06-05 |
6.40 |
6.40 |
6.28 |
6.28 |
8.6M |
| 2025-06-04 |
6.49 |
6.60 |
6.48 |
6.58 |
7.6M |
| 2025-06-03 |
6.51 |
6.53 |
6.44 |
6.50 |
6.4M |
| 2025-05-30 |
6.54 |
6.56 |
6.49 |
6.53 |
5.9M |
| 2025-05-29 |
6.46 |
6.54 |
6.44 |
6.54 |
5.9M |
| 2025-05-28 |
6.43 |
6.53 |
6.42 |
6.48 |
5.9M |
| 2025-05-27 |
6.40 |
6.42 |
6.35 |
6.40 |
4.7M |
| 2025-05-26 |
6.38 |
6.42 |
6.34 |
6.41 |
6.3M |
| 2025-05-23 |
6.50 |
6.54 |
6.38 |
6.39 |
10.6M |
| 2025-05-22 |
6.46 |
6.58 |
6.45 |
6.54 |
9.7M |
| 2025-05-21 |
6.46 |
6.52 |
6.43 |
6.48 |
7.8M |
| 2025-05-20 |
6.51 |
6.53 |
6.42 |
6.45 |
9.9M |
| 2025-05-19 |
6.48 |
6.56 |
6.45 |
6.52 |
11.0M |
| 2025-05-16 |
6.53 |
6.59 |
6.50 |
6.53 |
8.6M |
| 2025-05-15 |
6.66 |
6.72 |
6.54 |
6.57 |
15.4M |
| 2025-05-14 |
6.46 |
6.60 |
6.44 |
6.60 |
17.1M |
| 2025-05-13 |
6.44 |
6.54 |
6.41 |
6.48 |
13.5M |
| 2025-05-12 |
6.39 |
6.45 |
6.35 |
6.39 |
8.1M |
| 2025-05-09 |
6.40 |
6.42 |
6.33 |
6.41 |
7.4M |
| 2025-05-08 |
6.38 |
6.42 |
6.34 |
6.41 |
8.4M |
| 2025-05-07 |
6.31 |
6.44 |
6.28 |
6.44 |
18.1M |
| 2025-05-06 |
6.22 |
6.28 |
6.19 |
6.28 |
8.1M |
| 2025-04-30 |
6.25 |
6.27 |
6.17 |
6.19 |
7.6M |
| 2025-04-29 |
6.19 |
6.32 |
6.18 |
6.25 |
8.1M |
| 2025-04-28 |
6.29 |
6.29 |
6.17 |
6.23 |
8.6M |
| 2025-04-25 |
6.16 |
6.29 |
6.15 |
6.29 |
15.2M |
| 2025-04-24 |
6.15 |
6.25 |
6.11 |
6.17 |
15.7M |
| 2025-04-23 |
6.11 |
6.15 |
6.05 |
6.08 |
8.6M |
| 2025-04-22 |
5.95 |
6.18 |
5.95 |
6.13 |
12.6M |
| 2025-04-21 |
5.96 |
6.03 |
5.93 |
5.98 |
4.3M |
| 2025-04-18 |
6.02 |
6.04 |
5.94 |
5.97 |
5.6M |
| 2025-04-17 |
6.05 |
6.11 |
5.98 |
6.04 |
7.9M |
| 2025-04-16 |
6.05 |
6.24 |
6.03 |
6.09 |
13.5M |
| 2025-04-15 |
6.04 |
6.43 |
6.01 |
6.16 |
15.9M |
| 2025-04-14 |
5.98 |
6.15 |
5.95 |
6.05 |
9.5M |
| 2025-04-11 |
6.02 |
6.07 |
5.95 |
5.96 |
11.5M |
| 2025-04-10 |
5.90 |
6.15 |
5.81 |
6.07 |
16.8M |
| 2025-04-09 |
5.63 |
5.84 |
5.47 |
5.79 |
13.4M |
| 2025-04-08 |
5.51 |
5.62 |
5.43 |
5.59 |
11.3M |
| 2025-04-07 |
5.98 |
5.98 |
5.56 |
5.56 |
11.8M |
| 2025-04-03 |
6.05 |
6.19 |
6.03 |
6.18 |
7.3M |
| 2025-04-02 |
6.12 |
6.16 |
6.08 |
6.10 |
4.6M |
| 2025-04-01 |
6.08 |
6.18 |
6.06 |
6.15 |
6.2M |
| 2025-03-31 |
6.17 |
6.21 |
6.04 |
6.06 |
8.2M |
| 2025-03-28 |
6.28 |
6.32 |
6.15 |
6.17 |
8.6M |
| 2025-03-27 |
6.31 |
6.34 |
6.24 |
6.30 |
7.3M |
| 2025-03-26 |
6.25 |
6.34 |
6.23 |
6.34 |
9.3M |
| 2025-03-25 |
6.23 |
6.30 |
6.18 |
6.27 |
8.0M |
| 2025-03-24 |
6.27 |
6.27 |
6.10 |
6.22 |
9.5M |
| 2025-03-21 |
6.30 |
6.36 |
6.22 |
6.25 |
8.8M |
| 2025-03-20 |
6.34 |
6.37 |
6.29 |
6.31 |
8.0M |
| 2025-03-19 |
6.35 |
6.38 |
6.32 |
6.33 |
6.8M |
| 2025-03-18 |
6.37 |
6.42 |
6.31 |
6.37 |
9.1M |
| 2025-03-17 |
6.30 |
6.37 |
6.28 |
6.35 |
11.1M |
| 2025-03-14 |
6.23 |
6.32 |
6.19 |
6.30 |
13.4M |
| 2025-03-13 |
6.23 |
6.25 |
6.15 |
6.23 |
9.4M |
| 2025-03-12 |
6.30 |
6.31 |
6.23 |
6.24 |
8.9M |
| 2025-03-11 |
6.21 |
6.28 |
6.17 |
6.27 |
8.6M |
| 2025-03-10 |
6.27 |
6.29 |
6.19 |
6.27 |
13.4M |
| 2025-03-07 |
6.39 |
6.43 |
6.23 |
6.27 |
23.3M |
| 2025-03-06 |
6.09 |
6.63 |
6.07 |
6.42 |
38.5M |
| 2025-03-05 |
6.08 |
6.08 |
5.98 |
6.03 |
8.0M |
| 2025-03-04 |
6.06 |
6.12 |
6.03 |
6.07 |
9.5M |
| 2025-03-03 |
6.07 |
6.28 |
6.07 |
6.13 |
12.5M |
| 2025-02-28 |
6.18 |
6.19 |
6.06 |
6.08 |
7.4M |
| 2025-02-27 |
6.23 |
6.24 |
6.10 |
6.19 |
7.9M |
| 2025-02-26 |
6.16 |
6.25 |
6.15 |
6.21 |
8.1M |
| 2025-02-25 |
6.18 |
6.18 |
6.12 |
6.14 |
6.5M |
| 2025-02-24 |
6.18 |
6.26 |
6.16 |
6.19 |
7.2M |
| 2025-02-21 |
6.20 |
6.33 |
6.12 |
6.20 |
11.6M |
| 2025-02-20 |
6.24 |
6.24 |
6.14 |
6.18 |
7.2M |
| 2025-02-19 |
6.21 |
6.24 |
6.15 |
6.21 |
9.5M |
| 2025-02-18 |
6.35 |
6.37 |
6.20 |
6.21 |
10.3M |
| 2025-02-17 |
6.20 |
6.36 |
6.17 |
6.35 |
14.5M |
| 2025-02-14 |
6.23 |
6.26 |
6.17 |
6.22 |
9.3M |
| 2025-02-13 |
6.29 |
6.38 |
6.24 |
6.24 |
13.0M |
| 2025-02-12 |
6.11 |
6.38 |
6.08 |
6.33 |
25.9M |
| 2025-02-11 |
6.16 |
6.19 |
6.06 |
6.12 |
8.4M |
| 2025-02-10 |
6.13 |
6.18 |
6.11 |
6.17 |
13.2M |
| 2025-02-07 |
5.93 |
6.15 |
5.90 |
6.12 |
16.0M |
| 2025-02-06 |
5.90 |
5.92 |
5.79 |
5.91 |
9.4M |
| 2025-02-05 |
5.99 |
6.05 |
5.86 |
5.87 |
9.2M |
| 2025-01-27 |
5.96 |
6.17 |
5.96 |
5.99 |
11.3M |
| 2025-01-24 |
5.97 |
5.98 |
5.85 |
5.95 |
15.0M |
| 2025-01-23 |
6.12 |
6.20 |
6.08 |
6.09 |
7.6M |
| 2025-01-22 |
6.11 |
6.13 |
6.05 |
6.08 |
4.2M |
| 2025-01-21 |
6.18 |
6.20 |
6.06 |
6.11 |
6.1M |
| 2025-01-20 |
6.20 |
6.21 |
6.12 |
6.16 |
5.4M |
| 2025-01-17 |
6.10 |
6.18 |
6.08 |
6.14 |
5.3M |
| 2025-01-16 |
6.13 |
6.23 |
6.10 |
6.17 |
8.5M |
| 2025-01-15 |
6.11 |
6.15 |
6.08 |
6.11 |
6.4M |
| 2025-01-14 |
5.92 |
6.12 |
5.92 |
6.11 |
9.5M |
| 2025-01-13 |
5.79 |
5.92 |
5.76 |
5.91 |
6.0M |
| 2025-01-10 |
6.05 |
6.06 |
5.86 |
5.87 |
7.0M |
| 2025-01-09 |
6.01 |
6.06 |
5.99 |
6.02 |
5.6M |
| 2025-01-08 |
6.13 |
6.13 |
5.90 |
6.06 |
11.0M |
| 2025-01-07 |
6.09 |
6.15 |
6.04 |
6.15 |
7.3M |
| 2025-01-06 |
6.05 |
6.16 |
5.96 |
6.12 |
10.4M |
| 2025-01-03 |
6.35 |
6.37 |
6.10 |
6.10 |
14.1M |
| 2025-01-02 |
6.61 |
6.65 |
6.28 |
6.33 |
17.6M |