4.58
最后更新: 2025-10-02
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5.42 | 5.42 | 5.42 | 5.42 | 1.2K |
| 09:31 | 5.46 | 5.46 | 5.46 | 5.46 | 0.3K |
| 09:40 | 5.43 | 5.43 | 5.43 | 5.43 | 0.2K |
| 09:41 | 5.43 | 5.43 | 5.43 | 5.43 | 0.6K |
| 09:44 | 5.42 | 5.42 | 5.42 | 5.42 | 0.2K |
| 09:46 | 5.44 | 5.44 | 5.44 | 5.44 | 0.7K |
| 09:47 | 5.42 | 5.42 | 5.42 | 5.42 | 1.4K |
| 09:48 | 5.44 | 5.44 | 5.41 | 5.44 | 0.4K |
| 09:49 | 5.41 | 5.41 | 5.40 | 5.40 | 1.1K |
| 09:52 | 5.40 | 5.40 | 5.40 | 5.40 | 0.1K |
| 09:56 | 5.44 | 5.44 | 5.44 | 5.44 | 0.4K |
| 10:03 | 5.38 | 5.42 | 5.38 | 5.42 | 0.3K |
| 10:04 | 5.40 | 5.40 | 5.40 | 5.40 | 0.1K |
| 10:06 | 5.40 | 5.40 | 5.40 | 5.40 | 0.1K |
| 10:07 | 5.40 | 5.40 | 5.40 | 5.40 | 2.9K |
| 10:08 | 5.36 | 5.37 | 5.36 | 5.37 | 2.8K |
| 10:09 | 5.40 | 5.40 | 5.38 | 5.38 | 1.3K |
| 10:11 | 5.38 | 5.38 | 5.38 | 5.38 | 1.2K |
| 10:12 | 5.40 | 5.40 | 5.40 | 5.40 | 0.1K |
| 10:13 | 5.40 | 5.41 | 5.40 | 5.41 | 1.1K |
| 10:14 | 5.41 | 5.41 | 5.41 | 5.41 | 0.1K |
| 10:15 | 5.42 | 5.42 | 5.42 | 5.42 | 0.4K |
| 10:18 | 5.42 | 5.42 | 5.42 | 5.42 | 0.1K |
| 10:19 | 5.43 | 5.43 | 5.43 | 5.43 | 0.1K |
| 10:20 | 5.43 | 5.43 | 5.42 | 5.42 | 2.2K |
| 10:22 | 5.40 | 5.40 | 5.40 | 5.40 | 2.7K |
| 10:23 | 5.42 | 5.42 | 5.42 | 5.42 | 0.2K |
| 10:24 | 5.43 | 5.46 | 5.43 | 5.46 | 2.9K |
| 10:25 | 5.48 | 5.48 | 5.48 | 5.48 | 2.2K |
| 10:27 | 5.47 | 5.47 | 5.47 | 5.47 | 0.4K |
| 10:28 | 5.47 | 5.47 | 5.47 | 5.47 | 0.3K |
| 10:29 | 5.47 | 5.47 | 5.45 | 5.45 | 3.2K |
| 10:30 | 5.47 | 5.48 | 5.47 | 5.48 | 2.6K |
| 10:31 | 5.48 | 5.51 | 5.48 | 5.51 | 1.2K |
| 10:32 | 5.52 | 5.54 | 5.52 | 5.54 | 1.0K |
| 10:33 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 10:34 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 10:35 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 10:36 | 5.54 | 5.54 | 5.54 | 5.54 | 0.5K |
| 10:37 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 10:38 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 10:39 | 5.54 | 5.54 | 5.54 | 5.54 | 0.5K |
| 10:41 | 5.53 | 5.53 | 5.53 | 5.53 | 0.9K |
| 10:42 | 5.52 | 5.52 | 5.52 | 5.52 | 0.7K |
| 10:43 | 5.53 | 5.53 | 5.53 | 5.53 | 0.2K |
| 10:44 | 5.53 | 5.53 | 5.53 | 5.53 | 2.5K |
| 10:45 | 5.52 | 5.52 | 5.50 | 5.50 | 2.6K |
| 10:46 | 5.51 | 5.51 | 5.51 | 5.51 | 1.2K |
| 10:48 | 5.52 | 5.52 | 5.52 | 5.52 | 0.3K |
| 10:50 | 5.52 | 5.52 | 5.52 | 5.52 | 0.7K |
| 10:52 | 5.53 | 5.53 | 5.52 | 5.52 | 1.6K |
| 10:53 | 5.51 | 5.51 | 5.51 | 5.51 | 0.1K |
| 10:54 | 5.51 | 5.52 | 5.51 | 5.52 | 0.2K |
| 10:55 | 5.52 | 5.52 | 5.52 | 5.52 | 0.3K |
| 10:56 | 5.54 | 5.54 | 5.54 | 5.54 | 2.8K |
| 10:57 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 10:58 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 10:59 | 5.55 | 5.55 | 5.55 | 5.55 | 1.2K |
| 11:00 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 11:01 | 5.55 | 5.55 | 5.55 | 5.55 | 2.3K |
| 11:06 | 5.57 | 5.57 | 5.56 | 5.56 | 3.6K |
| 11:10 | 5.58 | 5.60 | 5.58 | 5.60 | 0.8K |
| 11:14 | 5.58 | 5.58 | 5.58 | 5.58 | 0.4K |
| 11:15 | 5.59 | 5.59 | 5.59 | 5.59 | 0.3K |
| 11:16 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 11:18 | 5.59 | 5.59 | 5.59 | 5.59 | 0.2K |
| 11:19 | 5.56 | 5.56 | 5.55 | 5.55 | 3.2K |
| 11:24 | 5.54 | 5.54 | 5.52 | 5.53 | 0.5K |
| 11:25 | 5.52 | 5.52 | 5.51 | 5.51 | 0.3K |
| 11:26 | 5.50 | 5.50 | 5.50 | 5.50 | 0.3K |
| 11:29 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 11:30 | 5.51 | 5.51 | 5.51 | 5.51 | 0.1K |
| 11:31 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 11:32 | 5.51 | 5.51 | 5.51 | 5.51 | 0.5K |
| 11:33 | 5.52 | 5.52 | 5.52 | 5.52 | 0.3K |
| 11:34 | 5.52 | 5.52 | 5.52 | 5.52 | 0.1K |
| 11:35 | 5.51 | 5.52 | 5.51 | 5.52 | 0.9K |
| 11:36 | 5.51 | 5.51 | 5.51 | 5.51 | 0.5K |
| 11:37 | 5.51 | 5.51 | 5.51 | 5.51 | 0.3K |
| 11:39 | 5.52 | 5.52 | 5.52 | 5.52 | 0.5K |
| 11:41 | 5.55 | 5.55 | 5.53 | 5.53 | 1.9K |
| 11:45 | 5.53 | 5.53 | 5.53 | 5.53 | 0.2K |
| 11:47 | 5.54 | 5.54 | 5.54 | 5.54 | 0.4K |
| 11:48 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 11:49 | 5.55 | 5.55 | 5.55 | 5.55 | 0.4K |
| 11:55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.8K |
| 11:57 | 5.55 | 5.55 | 5.55 | 5.55 | 0.9K |
| 11:59 | 5.55 | 5.55 | 5.54 | 5.54 | 0.4K |
| 12:00 | 5.54 | 5.54 | 5.54 | 5.54 | 2.5K |
| 12:02 | 5.54 | 5.54 | 5.54 | 5.54 | 0.3K |
| 12:03 | 5.54 | 5.54 | 5.54 | 5.54 | 0.4K |
| 12:05 | 5.54 | 5.55 | 5.54 | 5.55 | 0.6K |
| 12:07 | 5.55 | 5.55 | 5.55 | 5.55 | 2.1K |
| 12:16 | 5.57 | 5.57 | 5.57 | 5.57 | 0.6K |
| 12:20 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 12:22 | 5.59 | 5.59 | 5.59 | 5.59 | 0.9K |
| 12:24 | 5.58 | 5.58 | 5.58 | 5.58 | 1.1K |
| 12:25 | 5.58 | 5.58 | 5.58 | 5.58 | 0.8K |
| 12:28 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 12:29 | 5.58 | 5.58 | 5.58 | 5.58 | 0.6K |
| 12:30 | 5.58 | 5.58 | 5.58 | 5.58 | 0.7K |
| 12:31 | 5.58 | 5.58 | 5.58 | 5.58 | 0.2K |
| 12:32 | 5.57 | 5.57 | 5.57 | 5.57 | 1.0K |
| 12:33 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 12:35 | 5.55 | 5.56 | 5.55 | 5.56 | 2.1K |
| 12:36 | 5.56 | 5.56 | 5.56 | 5.56 | 0.6K |
| 12:37 | 5.59 | 5.59 | 5.59 | 5.59 | 0.1K |
| 12:38 | 5.59 | 5.59 | 5.58 | 5.58 | 0.9K |
| 12:39 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 12:43 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
| 12:45 | 5.56 | 5.56 | 5.56 | 5.56 | 0.7K |
| 12:51 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1K |
| 12:52 | 5.55 | 5.55 | 5.55 | 5.55 | 0.9K |
| 12:59 | 5.55 | 5.55 | 5.54 | 5.55 | 2.3K |
| 13:07 | 5.54 | 5.54 | 5.54 | 5.54 | 0.5K |
| 13:13 | 5.53 | 5.53 | 5.53 | 5.53 | 2.1K |
| 13:14 | 5.53 | 5.54 | 5.53 | 5.54 | 1.2K |
| 13:18 | 5.52 | 5.52 | 5.52 | 5.52 | 1.2K |
| 13:20 | 5.53 | 5.53 | 5.53 | 5.53 | 0.8K |
| 13:22 | 5.51 | 5.52 | 5.51 | 5.52 | 1.1K |
| 13:24 | 5.54 | 5.54 | 5.54 | 5.54 | 0.2K |
| 13:27 | 5.54 | 5.54 | 5.54 | 5.54 | 0.1K |
| 13:28 | 5.54 | 5.54 | 5.54 | 5.54 | 0.8K |
| 13:29 | 5.53 | 5.53 | 5.53 | 5.53 | 0.2K |
| 13:31 | 5.59 | 5.59 | 5.59 | 5.59 | 17.2K |
| 13:32 | 5.62 | 5.62 | 5.62 | 5.62 | 47.4K |
| 13:33 | 5.61 | 5.62 | 5.61 | 5.62 | 4.1K |
| 13:34 | 5.65 | 5.65 | 5.65 | 5.65 | 0.8K |
| 13:35 | 5.65 | 5.65 | 5.65 | 5.65 | 0.6K |
| 13:38 | 5.65 | 5.65 | 5.65 | 5.65 | 1.7K |
| 13:43 | 5.66 | 5.66 | 5.66 | 5.66 | 0.6K |
| 13:44 | 5.64 | 5.65 | 5.64 | 5.65 | 2.1K |
| 13:45 | 5.65 | 5.66 | 5.65 | 5.65 | 0.5K |
| 13:46 | 5.66 | 5.66 | 5.66 | 5.66 | 0.4K |
| 13:47 | 5.66 | 5.66 | 5.66 | 5.66 | 0.9K |
| 13:49 | 5.66 | 5.66 | 5.66 | 5.66 | 0.6K |
| 13:50 | 5.66 | 5.66 | 5.66 | 5.66 | 0.5K |
| 13:51 | 5.67 | 5.68 | 5.67 | 5.68 | 2.2K |
| 13:52 | 5.69 | 5.69 | 5.69 | 5.69 | 0.7K |
| 13:54 | 5.69 | 5.69 | 5.69 | 5.69 | 0.1K |
| 13:55 | 5.68 | 5.68 | 5.68 | 5.68 | 1.6K |
| 13:56 | 5.69 | 5.69 | 5.69 | 5.69 | 0.5K |
| 13:57 | 5.68 | 5.68 | 5.68 | 5.68 | 0.9K |
| 13:58 | 5.68 | 5.68 | 5.68 | 5.68 | 1.9K |
| 13:59 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2K |
| 14:00 | 5.68 | 5.68 | 5.68 | 5.68 | 0.3K |
| 14:01 | 5.68 | 5.68 | 5.68 | 5.68 | 1.2K |
| 14:04 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2K |
| 14:07 | 5.67 | 5.67 | 5.67 | 5.67 | 1.7K |
| 14:08 | 5.66 | 5.66 | 5.66 | 5.66 | 0.8K |
| 14:13 | 5.66 | 5.68 | 5.66 | 5.68 | 1.2K |
| 14:15 | 5.67 | 5.67 | 5.67 | 5.67 | 0.6K |
| 14:16 | 5.67 | 5.67 | 5.67 | 5.67 | 0.1K |
| 14:17 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 14:18 | 5.67 | 5.67 | 5.66 | 5.66 | 1.6K |
| 14:19 | 5.67 | 5.67 | 5.67 | 5.67 | 0.8K |
| 14:21 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 14:22 | 5.67 | 5.67 | 5.67 | 5.67 | 0.8K |
| 14:26 | 5.66 | 5.66 | 5.64 | 5.64 | 1.5K |
| 14:28 | 5.64 | 5.64 | 5.64 | 5.64 | 1.1K |
| 14:35 | 5.65 | 5.65 | 5.65 | 5.65 | 0.9K |
| 14:37 | 5.65 | 5.65 | 5.65 | 5.65 | 1.6K |
| 14:38 | 5.65 | 5.65 | 5.65 | 5.65 | 0.8K |
| 14:41 | 5.64 | 5.64 | 5.64 | 5.64 | 0.9K |
| 14:42 | 5.63 | 5.63 | 5.63 | 5.63 | 1.7K |
| 14:44 | 5.63 | 5.63 | 5.63 | 5.63 | 0.5K |
| 14:46 | 5.64 | 5.64 | 5.64 | 5.64 | 0.9K |
| 14:49 | 5.66 | 5.66 | 5.66 | 5.66 | 0.8K |
| 14:50 | 5.66 | 5.66 | 5.65 | 5.65 | 0.9K |
| 14:54 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 14:55 | 5.66 | 5.66 | 5.66 | 5.66 | 0.6K |
| 14:57 | 5.66 | 5.66 | 5.66 | 5.66 | 0.4K |
| 14:59 | 5.65 | 5.65 | 5.65 | 5.65 | 0.2K |
| 15:00 | 5.65 | 5.65 | 5.65 | 5.65 | 1.7K |
| 15:02 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 15:03 | 5.65 | 5.65 | 5.65 | 5.65 | 0.7K |
| 15:06 | 5.66 | 5.66 | 5.66 | 5.66 | 1.0K |
| 15:07 | 5.66 | 5.66 | 5.66 | 5.66 | 1.4K |
| 15:10 | 5.66 | 5.66 | 5.66 | 5.66 | 0.9K |
| 15:15 | 5.66 | 5.66 | 5.66 | 5.66 | 0.1K |
| 15:16 | 5.66 | 5.66 | 5.66 | 5.66 | 0.7K |
| 15:18 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
| 15:20 | 5.66 | 5.66 | 5.66 | 5.66 | 0.3K |
| 15:23 | 5.66 | 5.66 | 5.66 | 5.66 | 1.2K |
| 15:24 | 5.66 | 5.66 | 5.66 | 5.66 | 0.1K |
| 15:25 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
| 15:26 | 5.67 | 5.67 | 5.67 | 5.67 | 0.9K |
| 15:27 | 5.67 | 5.68 | 5.67 | 5.68 | 0.7K |
| 15:29 | 5.68 | 5.68 | 5.68 | 5.68 | 0.4K |
| 15:30 | 5.67 | 5.67 | 5.67 | 5.67 | 0.5K |
| 15:33 | 5.68 | 5.68 | 5.68 | 5.68 | 0.7K |
| 15:34 | 5.68 | 5.68 | 5.68 | 5.68 | 1.0K |
| 15:38 | 5.68 | 5.68 | 5.68 | 5.68 | 1.4K |
| 15:39 | 5.68 | 5.68 | 5.67 | 5.67 | 1.7K |
| 15:44 | 5.68 | 5.68 | 5.68 | 5.68 | 0.2K |
| 15:45 | 5.67 | 5.67 | 5.67 | 5.67 | 0.1K |
| 15:46 | 5.68 | 5.68 | 5.68 | 5.68 | 0.9K |
| 15:47 | 5.68 | 5.68 | 5.68 | 5.68 | 0.3K |
| 15:48 | 5.66 | 5.66 | 5.65 | 5.65 | 36.6K |
| 15:49 | 5.66 | 5.67 | 5.65 | 5.67 | 1.5K |
| 15:50 | 5.66 | 5.66 | 5.65 | 5.65 | 4.8K |
| 15:51 | 5.65 | 5.65 | 5.64 | 5.64 | 1.6K |
| 15:53 | 5.64 | 5.65 | 5.64 | 5.65 | 1.3K |
| 15:54 | 5.64 | 5.64 | 5.61 | 5.61 | 6.7K |
| 15:55 | 5.60 | 5.62 | 5.60 | 5.61 | 10.1K |
| 15:56 | 5.61 | 5.62 | 5.61 | 5.62 | 3.4K |
| 15:57 | 5.62 | 5.64 | 5.62 | 5.64 | 5.2K |
| 15:58 | 5.64 | 5.64 | 5.63 | 5.63 | 2.8K |
| 15:59 | 5.63 | 5.64 | 5.60 | 5.60 | 122.9K |