4.58
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5.08 | 5.08 | 5.08 | 5.08 | 2.4K |
| 09:32 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 09:34 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 09:36 | 5.12 | 5.12 | 5.11 | 5.11 | 0.6K |
| 09:39 | 5.11 | 5.11 | 5.11 | 5.11 | 0.9K |
| 09:42 | 5.11 | 5.11 | 5.11 | 5.11 | 2.0K |
| 09:43 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 09:44 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 09:48 | 5.15 | 5.15 | 5.15 | 5.15 | 1.7K |
| 09:54 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 09:55 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 09:57 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 09:58 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 09:59 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 10:00 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:01 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 10:02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 10:03 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 10:04 | 5.13 | 5.13 | 5.13 | 5.13 | 2.9K |
| 10:05 | 5.14 | 5.15 | 5.14 | 5.14 | 2.2K |
| 10:06 | 5.14 | 5.18 | 5.14 | 5.18 | 3.0K |
| 10:07 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 10:08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 10:12 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 10:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 10:22 | 5.21 | 5.21 | 5.20 | 5.20 | 2.3K |
| 10:23 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 10:24 | 5.19 | 5.20 | 5.19 | 5.20 | 0.7K |
| 10:27 | 5.20 | 5.20 | 5.19 | 5.19 | 0.2K |
| 10:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 10:29 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:31 | 5.21 | 5.21 | 5.20 | 5.20 | 2.9K |
| 10:32 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 10:33 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 10:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 10:36 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 10:37 | 5.21 | 5.21 | 5.21 | 5.21 | 2.4K |
| 10:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:39 | 5.21 | 5.23 | 5.21 | 5.23 | 12.2K |
| 10:40 | 5.24 | 5.24 | 5.20 | 5.20 | 7.6K |
| 10:41 | 5.20 | 5.21 | 5.20 | 5.21 | 1.2K |
| 10:42 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 10:43 | 5.21 | 5.22 | 5.21 | 5.22 | 0.6K |
| 10:45 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 10:46 | 5.22 | 5.22 | 5.22 | 5.22 | 2.2K |
| 10:48 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 10:50 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 10:51 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 10:53 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 10:57 | 5.21 | 5.21 | 5.21 | 5.21 | 2.8K |
| 10:58 | 5.21 | 5.22 | 5.21 | 5.22 | 3.5K |
| 11:00 | 5.24 | 5.24 | 5.21 | 5.21 | 14.9K |
| 11:02 | 5.24 | 5.24 | 5.23 | 5.23 | 2.3K |
| 11:03 | 5.23 | 5.23 | 5.23 | 5.23 | 1.5K |
| 11:05 | 5.24 | 5.24 | 5.24 | 5.24 | 2.2K |
| 11:10 | 5.27 | 5.27 | 5.27 | 5.27 | 5.0K |
| 11:11 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 11:12 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 11:13 | 5.27 | 5.27 | 5.27 | 5.27 | 1.3K |
| 11:14 | 5.27 | 5.28 | 5.27 | 5.28 | 0.9K |
| 11:15 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 11:16 | 5.27 | 5.27 | 5.27 | 5.27 | 1.2K |
| 11:18 | 5.27 | 5.29 | 5.27 | 5.29 | 3.2K |
| 11:20 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 11:22 | 5.29 | 5.29 | 5.29 | 5.29 | 2.4K |
| 11:24 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 11:25 | 5.29 | 5.29 | 5.28 | 5.28 | 0.3K |
| 11:26 | 5.29 | 5.29 | 5.27 | 5.27 | 3.8K |
| 11:28 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 11:29 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 11:30 | 5.27 | 5.27 | 5.26 | 5.26 | 0.8K |
| 11:31 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 11:33 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 11:34 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 11:36 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 11:37 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 11:38 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 11:43 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 11:47 | 5.29 | 5.29 | 5.29 | 5.29 | 2.0K |
| 11:51 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 11:55 | 5.29 | 5.29 | 5.29 | 5.29 | 0.6K |
| 11:58 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 12:00 | 5.29 | 5.29 | 5.29 | 5.29 | 1.2K |
| 12:05 | 5.32 | 5.32 | 5.32 | 5.32 | 5.5K |
| 12:07 | 5.32 | 5.32 | 5.32 | 5.32 | 4.8K |
| 12:08 | 5.32 | 5.32 | 5.32 | 5.32 | 1.3K |
| 12:09 | 5.31 | 5.31 | 5.31 | 5.31 | 3.1K |
| 12:10 | 5.32 | 5.32 | 5.32 | 5.32 | 1.1K |
| 12:11 | 5.32 | 5.32 | 5.32 | 5.32 | 0.5K |
| 12:12 | 5.32 | 5.32 | 5.32 | 5.32 | 0.9K |
| 12:14 | 5.32 | 5.32 | 5.31 | 5.31 | 1.1K |
| 12:17 | 5.32 | 5.32 | 5.32 | 5.32 | 1.6K |
| 12:18 | 5.32 | 5.32 | 5.32 | 5.32 | 0.1K |
| 12:19 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 12:20 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 12:22 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 12:23 | 5.32 | 5.32 | 5.32 | 5.32 | 0.8K |
| 12:24 | 5.32 | 5.32 | 5.32 | 5.32 | 0.5K |
| 12:26 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 12:27 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 12:28 | 5.32 | 5.32 | 5.32 | 5.32 | 0.4K |
| 12:32 | 5.33 | 5.33 | 5.33 | 5.33 | 0.4K |
| 12:33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.4K |
| 12:34 | 5.33 | 5.33 | 5.33 | 5.33 | 1.4K |
| 12:37 | 5.34 | 5.34 | 5.34 | 5.34 | 0.6K |
| 12:39 | 5.34 | 5.34 | 5.33 | 5.33 | 2.7K |
| 12:40 | 5.34 | 5.34 | 5.34 | 5.34 | 0.4K |
| 12:41 | 5.33 | 5.33 | 5.32 | 5.32 | 2.2K |
| 12:42 | 5.32 | 5.32 | 5.32 | 5.32 | 0.7K |
| 12:46 | 5.31 | 5.31 | 5.31 | 5.31 | 0.2K |
| 12:49 | 5.32 | 5.32 | 5.30 | 5.30 | 2.5K |
| 12:50 | 5.30 | 5.30 | 5.29 | 5.29 | 1.5K |
| 12:51 | 5.30 | 5.30 | 5.30 | 5.30 | 2.2K |
| 12:53 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 12:54 | 5.30 | 5.30 | 5.30 | 5.30 | 0.5K |
| 12:56 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:57 | 5.29 | 5.29 | 5.29 | 5.29 | 1.2K |
| 12:58 | 5.28 | 5.28 | 5.28 | 5.28 | 0.9K |
| 12:59 | 5.27 | 5.27 | 5.27 | 5.27 | 2.9K |
| 13:03 | 5.27 | 5.27 | 5.27 | 5.27 | 1.1K |
| 13:05 | 5.27 | 5.27 | 5.26 | 5.26 | 0.6K |
| 13:06 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 13:07 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 13:08 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:11 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 13:15 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 13:16 | 5.26 | 5.26 | 5.26 | 5.26 | 1.3K |
| 13:17 | 5.26 | 5.26 | 5.25 | 5.25 | 0.4K |
| 13:18 | 5.26 | 5.26 | 5.25 | 5.26 | 4.5K |
| 13:19 | 5.26 | 5.26 | 5.25 | 5.25 | 1.1K |
| 13:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 13:21 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:23 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:24 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 13:26 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:27 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:30 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 13:33 | 5.27 | 5.27 | 5.27 | 5.27 | 5.5K |
| 13:36 | 5.26 | 5.27 | 5.26 | 5.27 | 0.9K |
| 13:39 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 13:40 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 13:41 | 5.28 | 5.28 | 5.28 | 5.28 | 0.4K |
| 13:43 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 13:44 | 5.26 | 5.26 | 5.26 | 5.26 | 2.9K |
| 13:46 | 5.25 | 5.25 | 5.25 | 5.25 | 1.8K |
| 13:48 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 13:49 | 5.26 | 5.26 | 5.25 | 5.25 | 0.7K |
| 13:51 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 13:52 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 13:53 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 13:54 | 5.24 | 5.24 | 5.24 | 5.24 | 1.5K |
| 13:57 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 13:58 | 5.25 | 5.25 | 5.25 | 5.25 | 2.3K |
| 14:02 | 5.25 | 5.25 | 5.25 | 5.25 | 1.3K |
| 14:08 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 14:12 | 5.24 | 5.25 | 5.24 | 5.25 | 2.1K |
| 14:13 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 14:14 | 5.24 | 5.24 | 5.24 | 5.24 | 2.4K |
| 14:15 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 14:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 14:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:20 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 14:21 | 5.22 | 5.22 | 5.21 | 5.21 | 1.0K |
| 14:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 14:24 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:25 | 5.21 | 5.21 | 5.20 | 5.20 | 1.4K |
| 14:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 14:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 14:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:38 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 14:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:42 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:43 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 14:48 | 5.17 | 5.18 | 5.17 | 5.18 | 0.6K |
| 14:51 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 14:55 | 5.18 | 5.19 | 5.18 | 5.19 | 0.6K |
| 14:56 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:57 | 5.19 | 5.20 | 5.19 | 5.20 | 4.5K |
| 14:58 | 5.20 | 5.21 | 5.20 | 5.21 | 2.5K |
| 15:00 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 15:01 | 5.21 | 5.21 | 5.20 | 5.20 | 2.8K |
| 15:02 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:05 | 5.19 | 5.19 | 5.18 | 5.18 | 2.1K |
| 15:06 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 15:08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 15:09 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 15:10 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 15:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 15:16 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 15:18 | 5.18 | 5.18 | 5.17 | 5.17 | 0.7K |
| 15:22 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 15:25 | 5.19 | 5.19 | 5.19 | 5.19 | 1.5K |
| 15:26 | 5.17 | 5.17 | 5.17 | 5.17 | 4.1K |
| 15:27 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 15:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:32 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 15:35 | 5.17 | 5.17 | 5.17 | 5.17 | 3.7K |
| 15:38 | 5.17 | 5.17 | 5.17 | 5.17 | 2.4K |
| 15:39 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 15:44 | 5.16 | 5.16 | 5.16 | 5.16 | 1.4K |
| 15:45 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 15:47 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 15:48 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 15:49 | 5.16 | 5.16 | 5.15 | 5.15 | 1.7K |
| 15:50 | 5.13 | 5.13 | 5.12 | 5.13 | 4.2K |
| 15:51 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 15:52 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:53 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 15:54 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 15:55 | 5.13 | 5.14 | 5.13 | 5.14 | 7.2K |
| 15:56 | 5.14 | 5.14 | 5.14 | 5.14 | 4.0K |
| 15:57 | 5.14 | 5.14 | 5.13 | 5.13 | 6.4K |
| 15:58 | 5.13 | 5.13 | 5.10 | 5.10 | 7.3K |
| 15:59 | 5.10 | 5.14 | 5.10 | 5.12 | 257.5K |