4.77
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 5.35 | 5.40 | 5.32 | 5.37 | 46.4K |
| 09:31 | 5.30 | 5.30 | 5.27 | 5.27 | 6.3K |
| 09:32 | 5.27 | 5.27 | 5.22 | 5.22 | 5.8K |
| 09:33 | 5.14 | 5.22 | 5.14 | 5.22 | 0.6K |
| 09:34 | 5.28 | 5.28 | 5.21 | 5.25 | 2.7K |
| 09:35 | 5.25 | 5.29 | 5.25 | 5.29 | 1.5K |
| 09:36 | 5.25 | 5.25 | 5.15 | 5.15 | 3.9K |
| 09:37 | 5.22 | 5.22 | 5.14 | 5.14 | 6.0K |
| 09:38 | 5.19 | 5.19 | 5.03 | 5.09 | 9.0K |
| 09:39 | 5.04 | 5.11 | 5.04 | 5.11 | 7.0K |
| 09:41 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 09:42 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 09:43 | 5.04 | 5.07 | 5.02 | 5.02 | 1.9K |
| 09:44 | 5.03 | 5.03 | 5.01 | 5.03 | 6.1K |
| 09:45 | 4.93 | 4.95 | 4.93 | 4.95 | 9.0K |
| 09:46 | 4.99 | 5.09 | 4.99 | 5.09 | 1.7K |
| 09:48 | 5.09 | 5.09 | 5.08 | 5.08 | 0.6K |
| 09:49 | 5.08 | 5.11 | 5.07 | 5.07 | 1.3K |
| 09:50 | 5.11 | 5.11 | 5.10 | 5.10 | 2.9K |
| 09:52 | 5.08 | 5.08 | 5.07 | 5.08 | 1.3K |
| 09:53 | 5.08 | 5.08 | 5.05 | 5.05 | 1.0K |
| 09:54 | 5.03 | 5.06 | 5.03 | 5.06 | 2.7K |
| 09:55 | 5.01 | 5.05 | 5.01 | 5.05 | 0.7K |
| 09:56 | 5.05 | 5.10 | 5.05 | 5.10 | 8.8K |
| 09:57 | 5.10 | 5.10 | 5.10 | 5.10 | 2.0K |
| 09:58 | 5.10 | 5.10 | 5.06 | 5.06 | 4.6K |
| 09:59 | 5.06 | 5.06 | 5.06 | 5.06 | 2.5K |
| 10:00 | 5.05 | 5.05 | 5.05 | 5.05 | 1.0K |
| 10:01 | 5.07 | 5.08 | 5.02 | 5.02 | 4.3K |
| 10:02 | 5.03 | 5.06 | 5.03 | 5.06 | 0.6K |
| 10:03 | 5.05 | 5.05 | 5.04 | 5.05 | 1.3K |
| 10:04 | 5.01 | 5.07 | 5.01 | 5.07 | 2.3K |
| 10:05 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 10:06 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 10:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 10:09 | 5.00 | 5.02 | 5.00 | 5.02 | 0.6K |
| 10:11 | 5.04 | 5.08 | 5.04 | 5.05 | 0.7K |
| 10:12 | 5.06 | 5.08 | 5.06 | 5.08 | 0.7K |
| 10:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 10:15 | 5.10 | 5.14 | 5.10 | 5.14 | 3.4K |
| 10:16 | 5.11 | 5.16 | 5.11 | 5.14 | 2.7K |
| 10:17 | 5.14 | 5.14 | 5.11 | 5.11 | 2.3K |
| 10:18 | 5.14 | 5.18 | 5.13 | 5.18 | 4.1K |
| 10:19 | 5.17 | 5.20 | 5.17 | 5.18 | 4.2K |
| 10:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:21 | 5.18 | 5.18 | 5.17 | 5.17 | 1.9K |
| 10:22 | 5.11 | 5.11 | 5.11 | 5.11 | 1.1K |
| 10:24 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 10:25 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 10:26 | 5.05 | 5.10 | 5.05 | 5.10 | 1.2K |
| 10:27 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 10:28 | 5.06 | 5.06 | 5.06 | 5.06 | 2.5K |
| 10:29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 10:30 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 10:31 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 10:33 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 10:34 | 5.02 | 5.02 | 5.02 | 5.02 | 6.0K |
| 10:35 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 10:37 | 5.07 | 5.17 | 5.07 | 5.17 | 1.5K |
| 10:38 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 10:39 | 5.11 | 5.11 | 5.07 | 5.07 | 0.4K |
| 10:42 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 10:44 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:46 | 5.16 | 5.16 | 5.16 | 5.16 | 2.0K |
| 10:47 | 5.14 | 5.17 | 5.14 | 5.17 | 3.3K |
| 10:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 10:50 | 5.14 | 5.17 | 5.14 | 5.17 | 0.6K |
| 10:51 | 5.13 | 5.17 | 5.13 | 5.17 | 1.1K |
| 10:53 | 5.16 | 5.16 | 5.16 | 5.16 | 3.0K |
| 10:55 | 5.17 | 5.18 | 5.14 | 5.18 | 0.5K |
| 10:56 | 5.13 | 5.13 | 5.13 | 5.13 | 3.2K |
| 10:57 | 5.12 | 5.12 | 5.07 | 5.07 | 1.4K |
| 10:58 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 10:59 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 11:00 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 11:01 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 11:02 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 11:04 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 11:07 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 11:08 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 11:09 | 5.09 | 5.09 | 5.07 | 5.07 | 4.5K |
| 11:10 | 5.08 | 5.08 | 5.05 | 5.05 | 0.3K |
| 11:11 | 5.05 | 5.05 | 5.05 | 5.05 | 2.4K |
| 11:13 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 11:14 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 11:20 | 5.05 | 5.09 | 5.04 | 5.04 | 2.1K |
| 11:22 | 5.05 | 5.05 | 5.05 | 5.05 | 10.0K |
| 11:24 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 11:27 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 11:28 | 5.02 | 5.07 | 5.02 | 5.07 | 7.1K |
| 11:29 | 5.05 | 5.05 | 5.05 | 5.05 | 2.5K |
| 11:30 | 5.00 | 5.00 | 5.00 | 5.00 | 5.4K |
| 11:31 | 5.01 | 5.01 | 5.00 | 5.00 | 2.7K |
| 11:32 | 4.99 | 4.99 | 4.99 | 4.99 | 3.0K |
| 11:33 | 4.96 | 4.99 | 4.96 | 4.99 | 0.6K |
| 11:34 | 4.97 | 5.05 | 4.96 | 5.05 | 1.5K |
| 11:35 | 4.99 | 5.10 | 4.99 | 5.10 | 1.0K |
| 11:36 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 11:39 | 5.05 | 5.05 | 4.99 | 4.99 | 0.6K |
| 11:40 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 11:41 | 5.04 | 5.04 | 5.00 | 5.03 | 2.3K |
| 11:43 | 5.01 | 5.01 | 5.01 | 5.01 | 1.3K |
| 11:44 | 5.06 | 5.06 | 5.00 | 5.00 | 1.8K |
| 11:45 | 5.03 | 5.03 | 5.00 | 5.00 | 0.6K |
| 11:47 | 5.00 | 5.00 | 4.99 | 4.99 | 0.9K |
| 11:50 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 11:51 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 11:52 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:53 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 11:54 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 11:55 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 11:56 | 5.04 | 5.07 | 5.04 | 5.06 | 3.0K |
| 12:00 | 5.05 | 5.05 | 5.00 | 5.00 | 3.9K |
| 12:03 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 12:06 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 12:09 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 12:17 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 12:25 | 5.09 | 5.09 | 5.07 | 5.07 | 1.7K |
| 12:27 | 5.01 | 5.02 | 5.01 | 5.02 | 0.7K |
| 12:28 | 5.04 | 5.04 | 5.04 | 5.04 | 0.4K |
| 12:29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 12:30 | 5.08 | 5.08 | 5.07 | 5.07 | 2.5K |
| 12:36 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 12:38 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 12:42 | 5.09 | 5.09 | 5.09 | 5.09 | 2.3K |
| 12:49 | 5.09 | 5.09 | 5.09 | 5.09 | 6.4K |
| 12:53 | 5.09 | 5.09 | 5.08 | 5.08 | 1.0K |
| 12:54 | 5.10 | 5.10 | 5.05 | 5.05 | 0.7K |
| 13:00 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 13:02 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 13:05 | 5.10 | 5.10 | 5.10 | 5.10 | 2.5K |
| 13:07 | 5.08 | 5.10 | 5.08 | 5.10 | 1.2K |
| 13:09 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 13:13 | 5.05 | 5.05 | 5.05 | 5.05 | 0.6K |
| 13:14 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 13:17 | 5.02 | 5.05 | 5.02 | 5.05 | 0.4K |
| 13:19 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 13:20 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:21 | 5.03 | 5.03 | 5.03 | 5.03 | 1.4K |
| 13:26 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 13:30 | 5.04 | 5.04 | 5.01 | 5.01 | 2.0K |
| 13:34 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 13:35 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 13:38 | 5.02 | 5.02 | 5.01 | 5.01 | 0.5K |
| 13:40 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 13:44 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 13:51 | 5.01 | 5.05 | 5.01 | 5.05 | 2.5K |
| 13:55 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 13:56 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 13:57 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:59 | 4.98 | 4.98 | 4.98 | 4.98 | 1.7K |
| 14:00 | 4.96 | 5.01 | 4.96 | 5.01 | 1.8K |
| 14:01 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 14:04 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 14:05 | 4.96 | 4.99 | 4.96 | 4.99 | 1.3K |
| 14:07 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 14:10 | 4.96 | 4.96 | 4.96 | 4.96 | 0.7K |
| 14:15 | 4.99 | 4.99 | 4.99 | 4.99 | 2.2K |
| 14:16 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 14:24 | 5.00 | 5.00 | 5.00 | 5.00 | 3.6K |
| 14:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 14:29 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 14:39 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 14:41 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 14:49 | 5.05 | 5.06 | 5.05 | 5.06 | 0.3K |
| 14:53 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 14:56 | 5.06 | 5.09 | 5.06 | 5.09 | 5.5K |
| 15:02 | 5.11 | 5.11 | 5.11 | 5.11 | 2.5K |
| 15:04 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 15:05 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 15:06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 15:07 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 15:14 | 5.10 | 5.10 | 5.10 | 5.10 | 2.4K |
| 15:15 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:17 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 15:18 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 15:19 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 15:21 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 15:22 | 5.09 | 5.09 | 5.09 | 5.09 | 0.9K |
| 15:25 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 15:26 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:27 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 15:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:29 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 15:30 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 15:31 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 15:32 | 5.10 | 5.10 | 5.09 | 5.09 | 0.3K |
| 15:35 | 5.11 | 5.16 | 5.10 | 5.16 | 14.1K |
| 15:37 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 15:39 | 5.11 | 5.13 | 5.11 | 5.13 | 2.2K |
| 15:42 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:44 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 15:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 15:46 | 5.13 | 5.13 | 5.13 | 5.13 | 1.5K |
| 15:47 | 5.15 | 5.15 | 5.13 | 5.13 | 2.1K |
| 15:49 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:50 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 15:52 | 5.15 | 5.15 | 5.15 | 5.15 | 5.3K |
| 15:55 | 5.15 | 5.15 | 5.15 | 5.15 | 4.7K |
| 15:56 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:57 | 5.13 | 5.17 | 5.13 | 5.17 | 1.2K |
| 15:58 | 5.13 | 5.13 | 5.13 | 5.13 | 1.9K |
| 15:59 | 5.15 | 5.17 | 5.12 | 5.17 | 10.3K |