5.05
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 10:00 | 4.90 | 4.90 | 4.90 | 4.90 | 2.5K |
| 10:05 | 4.90 | 4.92 | 4.90 | 4.92 | 128.4K |
| 10:10 | 4.92 | 4.92 | 4.92 | 4.92 | 70.9K |
| 10:15 | 4.92 | 4.92 | 4.92 | 4.92 | 10.0K |
| 10:20 | 4.92 | 4.92 | 4.92 | 4.92 | 26.4K |
| 10:25 | 4.90 | 4.92 | 4.90 | 4.92 | 11.2K |
| 10:30 | 4.92 | 4.92 | 4.92 | 4.92 | 2.0K |
| 10:35 | 4.90 | 4.90 | 4.90 | 4.90 | 20.0K |
| 10:40 | 4.90 | 4.90 | 4.90 | 4.90 | 93.3K |
| 10:45 | 4.90 | 4.90 | 4.90 | 4.90 | 0.4K |
| 10:55 | 4.90 | 4.90 | 4.90 | 4.90 | 18.5K |
| 11:00 | 4.90 | 4.90 | 4.90 | 4.90 | 128.3K |
| 11:05 | 4.90 | 4.90 | 4.90 | 4.90 | 7.0K |
| 11:10 | 4.90 | 4.90 | 4.90 | 4.90 | 58.4K |
| 11:20 | 4.88 | 4.90 | 4.88 | 4.88 | 4.8K |
| 11:30 | 4.90 | 4.90 | 4.90 | 4.90 | 10.0K |
| 11:35 | 4.90 | 4.90 | 4.90 | 4.90 | 0.2K |
| 11:45 | 4.90 | 4.90 | 4.88 | 4.90 | 41.8K |
| 11:50 | 4.90 | 4.90 | 4.90 | 4.90 | 137.8K |
| 11:55 | 4.90 | 4.90 | 4.90 | 4.90 | 0.5K |
| 12:05 | 4.90 | 4.92 | 4.90 | 4.92 | 6.6K |
| 12:25 | 4.92 | 4.94 | 4.92 | 4.94 | 176.7K |
| 13:55 | 4.92 | 4.94 | 4.92 | 4.94 | 105.8K |
| 14:00 | 5.00 | 5.00 | 4.98 | 4.98 | 817.4K |
| 14:05 | 4.98 | 4.98 | 4.98 | 4.98 | 35.4K |
| 14:10 | 4.98 | 5.00 | 4.98 | 4.98 | 17.6K |
| 14:15 | 4.98 | 5.00 | 4.98 | 4.98 | 32.0K |
| 14:20 | 5.00 | 5.00 | 5.00 | 5.00 | 41.0K |
| 14:25 | 4.98 | 5.00 | 4.98 | 5.00 | 22.0K |
| 14:30 | 4.98 | 4.98 | 4.96 | 4.96 | 94.8K |
| 14:35 | 4.98 | 4.98 | 4.98 | 4.98 | 116.8K |
| 14:40 | 4.98 | 4.98 | 4.98 | 4.98 | 3.4K |
| 14:45 | 4.98 | 4.98 | 4.98 | 4.98 | 0.9K |
| 14:50 | 4.98 | 4.98 | 4.96 | 4.96 | 46.7K |
| 14:55 | 4.96 | 4.98 | 4.96 | 4.96 | 15.1K |
| 15:00 | 4.96 | 4.98 | 4.96 | 4.98 | 23.8K |
| 15:05 | 4.98 | 4.98 | 4.98 | 4.98 | 4.8K |
| 15:10 | 4.98 | 4.98 | 4.98 | 4.98 | 37.0K |
| 15:15 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 15:20 | 4.98 | 4.98 | 4.98 | 4.98 | 175.0K |
| 15:25 | 4.98 | 5.00 | 4.98 | 5.00 | 23.6K |
| 15:30 | 5.00 | 5.00 | 5.00 | 5.00 | 220.8K |
| 15:35 | 5.00 | 5.00 | 5.00 | 5.00 | 17.2K |
| 15:40 | 5.05 | 5.05 | 5.00 | 5.00 | 402.5K |
| 15:45 | 5.00 | 5.00 | 5.00 | 5.00 | 25.1K |
| 15:50 | 5.00 | 5.00 | 5.00 | 5.00 | 13.6K |
| 15:55 | 5.00 | 5.00 | 5.00 | 5.00 | 40.7K |
| 16:00 | 5.00 | 5.00 | 4.98 | 4.98 | 6.1K |
| 16:05 | 4.98 | 5.00 | 4.98 | 5.00 | 42.0K |
| 16:10 | 5.00 | 5.00 | 4.98 | 5.00 | 169.0K |
| 16:15 | 5.00 | 5.00 | 5.00 | 5.00 | 174.7K |
| 16:20 | 5.00 | 5.00 | 5.00 | 5.00 | 75.0K |
| 16:25 | 5.00 | 5.05 | 5.00 | 5.05 | 88.6K |
| 16:35 | 5.05 | 5.05 | 5.05 | 5.05 | 212.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.90 | 5.05 | 4.88 | 5.05 | 4.1M |
| 2025-09-25 | 4.90 | 4.94 | 4.88 | 4.90 | 1.2M |
| 2025-09-24 | 4.86 | 4.94 | 4.84 | 4.92 | 1.3M |
| 2025-09-23 | 4.92 | 4.92 | 4.84 | 4.86 | 2.5M |
| 2025-09-22 | 4.98 | 4.98 | 4.90 | 4.92 | 2.2M |
| 2025-09-19 | 5.00 | 5.05 | 4.96 | 4.96 | 1.5M |
| 2025-09-18 | 5.15 | 5.15 | 4.98 | 4.98 | 3.1M |
| 2025-09-17 | 5.10 | 5.20 | 5.05 | 5.10 | 3.4M |
| 2025-09-16 | 4.98 | 5.10 | 4.98 | 5.05 | 6.3M |
| 2025-09-15 | 4.94 | 4.96 | 4.84 | 4.96 | 4.6M |
| 2025-09-12 | 4.90 | 4.94 | 4.86 | 4.92 | 2.8M |
| 2025-09-11 | 4.82 | 4.92 | 4.82 | 4.90 | 2.6M |
| 2025-09-10 | 4.92 | 4.92 | 4.82 | 4.82 | 3.9M |
| 2025-09-09 | 4.90 | 4.92 | 4.86 | 4.88 | 1.9M |
| 2025-09-08 | 4.94 | 4.94 | 4.88 | 4.90 | 1.1M |
| 2025-09-05 | 4.88 | 4.94 | 4.88 | 4.90 | 0.9M |
| 2025-09-04 | 4.94 | 4.94 | 4.88 | 4.88 | 1.4M |
| 2025-09-03 | 4.96 | 4.98 | 4.92 | 4.92 | 1.2M |
| 2025-09-02 | 4.94 | 5.05 | 4.88 | 4.94 | 3.5M |
| 2025-09-01 | 4.84 | 4.96 | 4.80 | 4.94 | 2.7M |
| 2025-08-29 | 4.88 | 4.88 | 4.80 | 4.84 | 0.9M |
| 2025-08-28 | 4.86 | 4.90 | 4.84 | 4.86 | 1.3M |
| 2025-08-27 | 4.92 | 4.98 | 4.82 | 4.86 | 3.6M |
| 2025-08-26 | 4.82 | 4.92 | 4.82 | 4.92 | 6.5M |
| 2025-08-25 | 4.98 | 5.05 | 4.78 | 4.96 | 9.7M |
| 2025-08-22 | 4.88 | 5.05 | 4.84 | 4.96 | 10.1M |
| 2025-08-21 | 4.90 | 4.92 | 4.84 | 4.88 | 2.9M |
| 2025-08-20 | 4.88 | 4.94 | 4.86 | 4.88 | 6.2M |
| 2025-08-19 | 4.84 | 4.98 | 4.78 | 4.88 | 13.2M |
| 2025-08-18 | 4.82 | 4.88 | 4.78 | 4.82 | 7.5M |
| 2025-08-15 | 4.82 | 4.86 | 4.74 | 4.80 | 5.9M |
| 2025-08-14 | 4.80 | 4.88 | 4.68 | 4.76 | 10.2M |
| 2025-08-13 | 4.64 | 4.82 | 4.62 | 4.78 | 10.1M |
| 2025-08-08 | 4.72 | 4.74 | 4.54 | 4.64 | 8.4M |
| 2025-08-07 | 4.82 | 4.82 | 4.72 | 4.72 | 8.7M |
| 2025-08-06 | 4.72 | 4.84 | 4.70 | 4.82 | 6.1M |
| 2025-08-05 | 4.52 | 4.82 | 4.52 | 4.74 | 10.9M |
| 2025-08-04 | 4.62 | 4.62 | 4.44 | 4.48 | 6.3M |
| 2025-08-01 | 4.96 | 4.96 | 4.62 | 4.62 | 14.7M |
| 2025-07-31 | 4.82 | 4.84 | 4.52 | 4.68 | 15.6M |
| 2025-07-30 | 4.50 | 5.00 | 4.46 | 4.82 | 14.7M |
| 2025-07-29 | 4.30 | 4.50 | 4.26 | 4.48 | 8.6M |
| 2025-07-25 | 4.30 | 4.32 | 4.22 | 4.24 | 4.0M |
| 2025-07-24 | 4.34 | 4.40 | 4.28 | 4.30 | 4.8M |
| 2025-07-23 | 4.28 | 4.36 | 4.28 | 4.34 | 6.7M |
| 2025-07-22 | 4.34 | 4.42 | 4.22 | 4.24 | 3.5M |
| 2025-07-21 | 4.36 | 4.38 | 4.32 | 4.36 | 2.5M |
| 2025-07-18 | 4.42 | 4.44 | 4.32 | 4.38 | 4.5M |
| 2025-07-17 | 4.40 | 4.48 | 4.38 | 4.40 | 8.6M |
| 2025-07-16 | 4.28 | 4.40 | 4.26 | 4.38 | 5.1M |
| 2025-07-15 | 4.24 | 4.32 | 4.24 | 4.28 | 3.4M |
| 2025-07-14 | 4.18 | 4.30 | 4.18 | 4.24 | 3.0M |
| 2025-07-11 | 4.20 | 4.22 | 4.16 | 4.18 | 1.3M |
| 2025-07-09 | 4.22 | 4.24 | 4.10 | 4.16 | 3.6M |
| 2025-07-08 | 4.20 | 4.30 | 4.18 | 4.22 | 3.2M |
| 2025-07-07 | 4.46 | 4.46 | 4.28 | 4.36 | 4.4M |
| 2025-07-04 | 4.52 | 4.54 | 4.44 | 4.50 | 4.9M |
| 2025-07-03 | 4.48 | 4.58 | 4.44 | 4.48 | 10.6M |
| 2025-07-02 | 4.32 | 4.64 | 4.26 | 4.54 | 11.3M |
| 2025-07-01 | 4.32 | 4.32 | 4.22 | 4.28 | 2.1M |
| 2025-06-30 | 4.20 | 4.32 | 4.16 | 4.32 | 1.7M |
| 2025-06-27 | 4.34 | 4.34 | 4.14 | 4.14 | 2.1M |
| 2025-06-26 | 4.16 | 4.30 | 4.14 | 4.28 | 2.1M |
| 2025-06-25 | 4.16 | 4.18 | 4.08 | 4.16 | 2.8M |
| 2025-06-24 | 4.04 | 4.20 | 4.02 | 4.16 | 2.9M |
| 2025-06-23 | 4.04 | 4.04 | 3.96 | 3.98 | 5.0M |
| 2025-06-20 | 4.10 | 4.14 | 4.06 | 4.06 | 0.6M |
| 2025-06-19 | 4.08 | 4.14 | 4.04 | 4.04 | 1.8M |
| 2025-06-18 | 4.26 | 4.26 | 4.16 | 4.16 | 2.2M |
| 2025-06-17 | 4.18 | 4.26 | 4.16 | 4.26 | 4.5M |
| 2025-06-16 | 4.24 | 4.24 | 4.14 | 4.18 | 4.5M |
| 2025-06-13 | 4.30 | 4.32 | 4.24 | 4.26 | 2.5M |
| 2025-06-12 | 4.50 | 4.50 | 4.34 | 4.34 | 2.8M |
| 2025-06-11 | 4.44 | 4.62 | 4.40 | 4.48 | 6.1M |
| 2025-06-10 | 4.30 | 4.42 | 4.28 | 4.42 | 2.1M |
| 2025-06-09 | 4.30 | 4.34 | 4.28 | 4.30 | 0.7M |
| 2025-06-06 | 4.34 | 4.34 | 4.26 | 4.30 | 2.8M |
| 2025-06-05 | 4.42 | 4.46 | 4.34 | 4.36 | 6.0M |
| 2025-06-04 | 4.44 | 4.60 | 4.42 | 4.42 | 7.9M |
| 2025-05-30 | 4.40 | 4.48 | 4.30 | 4.42 | 9.8M |
| 2025-05-29 | 4.40 | 4.76 | 4.36 | 4.56 | 24.4M |
| 2025-05-28 | 4.22 | 4.26 | 4.18 | 4.18 | 2.0M |
| 2025-05-27 | 4.30 | 4.30 | 4.20 | 4.20 | 9.3M |
| 2025-05-26 | 4.22 | 4.32 | 4.16 | 4.30 | 3.0M |
| 2025-05-23 | 4.22 | 4.24 | 4.20 | 4.20 | 0.6M |
| 2025-05-22 | 4.24 | 4.26 | 4.12 | 4.20 | 3.8M |
| 2025-05-21 | 4.28 | 4.36 | 4.24 | 4.24 | 5.2M |
| 2025-05-20 | 4.22 | 4.30 | 4.18 | 4.24 | 3.6M |
| 2025-05-19 | 4.20 | 4.24 | 4.16 | 4.18 | 2.6M |
| 2025-05-16 | 4.24 | 4.26 | 4.18 | 4.20 | 2.8M |
| 2025-05-15 | 4.30 | 4.32 | 4.20 | 4.22 | 6.5M |
| 2025-05-14 | 4.24 | 4.34 | 4.16 | 4.32 | 8.2M |
| 2025-05-13 | 4.10 | 4.22 | 4.10 | 4.12 | 12.6M |
| 2025-05-09 | 4.10 | 4.10 | 4.02 | 4.06 | 2.9M |
| 2025-05-08 | 4.18 | 4.18 | 4.04 | 4.04 | 6.3M |
| 2025-05-07 | 4.06 | 4.22 | 4.06 | 4.18 | 3.1M |
| 2025-05-06 | 4.10 | 4.12 | 4.00 | 4.04 | 1.9M |
| 2025-05-02 | 4.08 | 4.16 | 4.08 | 4.10 | 6.0M |
| 2025-04-30 | 4.24 | 4.30 | 4.20 | 4.30 | 4.8M |
| 2025-04-29 | 4.28 | 4.28 | 4.12 | 4.20 | 7.0M |
| 2025-04-28 | 4.40 | 4.48 | 4.24 | 4.28 | 10.2M |
| 2025-04-25 | 4.42 | 4.44 | 4.34 | 4.40 | 6.6M |
| 2025-04-24 | 4.28 | 4.40 | 4.22 | 4.40 | 4.8M |
| 2025-04-23 | 4.30 | 4.34 | 4.22 | 4.26 | 4.1M |
| 2025-04-22 | 4.20 | 4.28 | 4.16 | 4.26 | 2.4M |
| 2025-04-21 | 4.38 | 4.38 | 4.18 | 4.20 | 4.0M |
| 2025-04-18 | 4.24 | 4.40 | 4.22 | 4.40 | 2.4M |
| 2025-04-17 | 4.24 | 4.28 | 4.12 | 4.24 | 6.3M |
| 2025-04-16 | 4.20 | 4.26 | 4.16 | 4.22 | 2.5M |
| 2025-04-11 | 4.22 | 4.28 | 4.18 | 4.22 | 3.0M |
| 2025-04-10 | 4.54 | 4.54 | 4.14 | 4.30 | 15.7M |
| 2025-04-09 | 3.86 | 4.08 | 3.76 | 3.94 | 16.1M |
| 2025-04-08 | 4.66 | 4.66 | 4.10 | 4.10 | 12.8M |
| 2025-04-04 | 4.88 | 4.90 | 4.72 | 4.84 | 5.0M |
| 2025-04-03 | 5.05 | 5.05 | 4.84 | 4.90 | 8.0M |
| 2025-04-02 | 5.00 | 5.25 | 5.00 | 5.20 | 2.9M |
| 2025-04-01 | 5.15 | 5.20 | 4.98 | 5.05 | 2.8M |
| 2025-03-31 | 5.30 | 5.30 | 5.05 | 5.05 | 3.2M |
| 2025-03-28 | 5.40 | 5.45 | 5.30 | 5.30 | 2.2M |
| 2025-03-27 | 5.50 | 5.55 | 5.40 | 5.45 | 1.3M |
| 2025-03-26 | 5.60 | 5.70 | 5.50 | 5.55 | 2.8M |
| 2025-03-25 | 5.70 | 5.75 | 5.60 | 5.60 | 2.6M |
| 2025-03-24 | 5.55 | 5.70 | 5.55 | 5.65 | 2.9M |
| 2025-03-21 | 5.45 | 5.60 | 5.45 | 5.50 | 2.5M |
| 2025-03-20 | 5.45 | 5.55 | 5.40 | 5.45 | 2.0M |
| 2025-03-19 | 5.50 | 5.55 | 5.40 | 5.45 | 2.4M |
| 2025-03-18 | 5.40 | 5.45 | 5.35 | 5.45 | 1.2M |
| 2025-03-17 | 5.30 | 5.40 | 5.30 | 5.40 | 0.7M |
| 2025-03-14 | 5.30 | 5.35 | 5.20 | 5.30 | 3.9M |
| 2025-03-13 | 5.30 | 5.30 | 5.20 | 5.30 | 2.5M |
| 2025-03-12 | 5.35 | 5.40 | 5.25 | 5.30 | 2.7M |
| 2025-03-11 | 5.30 | 5.45 | 5.25 | 5.35 | 2.8M |
| 2025-03-10 | 5.45 | 5.50 | 5.25 | 5.25 | 1.6M |
| 2025-03-07 | 5.30 | 5.45 | 5.30 | 5.45 | 1.9M |
| 2025-03-06 | 5.30 | 5.35 | 5.25 | 5.25 | 2.1M |
| 2025-03-05 | 5.25 | 5.40 | 5.25 | 5.30 | 1.8M |
| 2025-03-04 | 5.25 | 5.35 | 5.25 | 5.25 | 2.1M |
| 2025-03-03 | 5.50 | 5.55 | 5.25 | 5.25 | 3.7M |
| 2025-02-28 | 5.30 | 5.50 | 5.30 | 5.45 | 2.0M |
| 2025-02-27 | 5.50 | 5.55 | 5.30 | 5.35 | 2.0M |
| 2025-02-26 | 5.50 | 5.60 | 5.35 | 5.45 | 4.2M |
| 2025-02-25 | 5.55 | 5.60 | 5.45 | 5.50 | 1.8M |
| 2025-02-24 | 5.70 | 5.70 | 5.50 | 5.55 | 1.4M |
| 2025-02-21 | 5.50 | 5.65 | 5.50 | 5.60 | 1.1M |
| 2025-02-20 | 5.75 | 5.75 | 5.50 | 5.55 | 2.6M |
| 2025-02-19 | 5.65 | 5.80 | 5.65 | 5.75 | 3.7M |
| 2025-02-18 | 5.70 | 5.75 | 5.60 | 5.70 | 3.1M |
| 2025-02-17 | 5.55 | 5.65 | 5.35 | 5.65 | 3.3M |
| 2025-02-14 | 5.30 | 5.50 | 5.20 | 5.45 | 3.6M |
| 2025-02-13 | 5.35 | 5.45 | 5.30 | 5.30 | 1.4M |
| 2025-02-11 | 5.35 | 5.35 | 5.25 | 5.30 | 1.4M |
| 2025-02-10 | 5.25 | 5.25 | 5.10 | 5.20 | 2.8M |
| 2025-02-07 | 5.30 | 5.35 | 5.05 | 5.15 | 8.8M |
| 2025-02-06 | 5.30 | 5.35 | 5.25 | 5.30 | 5.0M |
| 2025-02-05 | 5.40 | 5.45 | 5.25 | 5.30 | 5.8M |
| 2025-02-04 | 5.35 | 5.60 | 5.30 | 5.35 | 6.8M |
| 2025-02-03 | 5.30 | 5.35 | 5.20 | 5.30 | 3.6M |
| 2025-01-31 | 5.40 | 5.50 | 5.30 | 5.35 | 2.4M |
| 2025-01-30 | 5.40 | 5.60 | 5.40 | 5.50 | 4.6M |
| 2025-01-29 | 5.50 | 5.55 | 5.30 | 5.40 | 2.6M |
| 2025-01-28 | 5.25 | 5.55 | 5.25 | 5.50 | 3.4M |
| 2025-01-27 | 5.45 | 5.50 | 5.20 | 5.25 | 7.6M |
| 2025-01-24 | 5.50 | 5.55 | 5.45 | 5.45 | 1.1M |
| 2025-01-23 | 5.50 | 5.55 | 5.40 | 5.50 | 3.7M |
| 2025-01-22 | 5.65 | 5.70 | 5.50 | 5.50 | 2.2M |
| 2025-01-21 | 5.55 | 5.70 | 5.55 | 5.60 | 2.1M |
| 2025-01-20 | 5.50 | 5.65 | 5.50 | 5.50 | 2.1M |
| 2025-01-17 | 5.70 | 5.70 | 5.45 | 5.55 | 4.2M |
| 2025-01-16 | 5.50 | 5.75 | 5.45 | 5.70 | 5.9M |
| 2025-01-15 | 5.55 | 5.55 | 5.40 | 5.45 | 3.5M |
| 2025-01-14 | 5.65 | 5.70 | 5.55 | 5.55 | 1.4M |
| 2025-01-13 | 5.65 | 5.70 | 5.50 | 5.60 | 2.9M |
| 2025-01-10 | 5.75 | 5.80 | 5.60 | 5.70 | 3.8M |
| 2025-01-09 | 5.75 | 5.85 | 5.50 | 5.80 | 9.3M |
| 2025-01-08 | 5.90 | 6.00 | 5.75 | 5.75 | 5.6M |
| 2025-01-07 | 6.10 | 6.10 | 5.90 | 5.95 | 4.7M |
| 2025-01-06 | 6.10 | 6.15 | 6.00 | 6.00 | 3.8M |
| 2025-01-03 | 6.15 | 6.25 | 6.00 | 6.15 | 7.6M |
| 2025-01-02 | 6.10 | 6.30 | 5.95 | 6.15 | 7.5M |