5.41
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 | 5.27 | 5.29 | 5.27 | 5.29 | 933.9K |
| 09:35 | 5.28 | 5.30 | 5.27 | 5.29 | 936.7K |
| 09:40 | 5.29 | 5.31 | 5.29 | 5.30 | 426.7K |
| 09:45 | 5.30 | 5.31 | 5.28 | 5.28 | 1,091.2K |
| 09:50 | 5.28 | 5.28 | 5.25 | 5.26 | 1,106.6K |
| 09:55 | 5.26 | 5.27 | 5.24 | 5.27 | 1,302.3K |
| 10:00 | 5.27 | 5.27 | 5.26 | 5.26 | 445.3K |
| 10:05 | 5.26 | 5.30 | 5.26 | 5.29 | 759.5K |
| 10:10 | 5.29 | 5.32 | 5.29 | 5.30 | 772.4K |
| 10:15 | 5.31 | 5.33 | 5.31 | 5.31 | 1,481.2K |
| 10:20 | 5.32 | 5.33 | 5.31 | 5.33 | 677.0K |
| 10:25 | 5.33 | 5.34 | 5.32 | 5.32 | 384.2K |
| 10:30 | 5.32 | 5.37 | 5.32 | 5.35 | 2,481.5K |
| 10:35 | 5.35 | 5.36 | 5.34 | 5.36 | 635.0K |
| 10:40 | 5.36 | 5.36 | 5.34 | 5.36 | 528.2K |
| 10:45 | 5.35 | 5.36 | 5.34 | 5.35 | 478.1K |
| 10:50 | 5.35 | 5.35 | 5.34 | 5.35 | 396.4K |
| 10:55 | 5.34 | 5.35 | 5.34 | 5.35 | 143.9K |
| 11:00 | 5.34 | 5.35 | 5.34 | 5.35 | 333.5K |
| 11:05 | 5.35 | 5.36 | 5.35 | 5.36 | 597.6K |
| 11:10 | 5.35 | 5.36 | 5.34 | 5.34 | 187.4K |
| 11:15 | 5.35 | 5.35 | 5.33 | 5.34 | 171.3K |
| 11:20 | 5.33 | 5.34 | 5.32 | 5.34 | 371.8K |
| 11:25 | 5.34 | 5.34 | 5.32 | 5.34 | 79.9K |
| 13:00 | 5.34 | 5.34 | 5.31 | 5.31 | 493.1K |
| 13:05 | 5.31 | 5.31 | 5.30 | 5.31 | 128.4K |
| 13:10 | 5.31 | 5.31 | 5.30 | 5.31 | 512.3K |
| 13:15 | 5.31 | 5.31 | 5.30 | 5.31 | 721.3K |
| 13:20 | 5.30 | 5.31 | 5.29 | 5.30 | 399.0K |
| 13:25 | 5.29 | 5.30 | 5.29 | 5.29 | 166.5K |
| 13:30 | 5.29 | 5.30 | 5.29 | 5.29 | 227.1K |
| 13:35 | 5.29 | 5.31 | 5.29 | 5.29 | 318.4K |
| 13:40 | 5.30 | 5.31 | 5.29 | 5.31 | 129.2K |
| 13:45 | 5.30 | 5.31 | 5.29 | 5.31 | 172.9K |
| 13:50 | 5.31 | 5.31 | 5.29 | 5.29 | 256.0K |
| 13:55 | 5.30 | 5.30 | 5.28 | 5.28 | 666.1K |
| 14:00 | 5.28 | 5.29 | 5.28 | 5.28 | 199.0K |
| 14:05 | 5.28 | 5.29 | 5.28 | 5.28 | 295.8K |
| 14:10 | 5.28 | 5.29 | 5.27 | 5.28 | 215.1K |
| 14:15 | 5.27 | 5.28 | 5.27 | 5.28 | 343.2K |
| 14:20 | 5.28 | 5.29 | 5.27 | 5.28 | 207.0K |
| 14:25 | 5.27 | 5.28 | 5.27 | 5.28 | 273.5K |
| 14:30 | 5.27 | 5.29 | 5.27 | 5.28 | 534.4K |
| 14:35 | 5.27 | 5.28 | 5.26 | 5.26 | 537.8K |
| 14:40 | 5.26 | 5.27 | 5.26 | 5.26 | 434.3K |
| 14:45 | 5.26 | 5.27 | 5.26 | 5.27 | 388.4K |
| 14:50 | 5.26 | 5.27 | 5.26 | 5.26 | 779.0K |
| 14:55 | 5.26 | 5.26 | 5.25 | 5.26 | 728.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.32 | 5.42 | 5.32 | 5.41 | 33.1M |
| 2025-09-29 | 5.25 | 5.33 | 5.15 | 5.31 | 31.6M |
| 2025-09-26 | 5.29 | 5.37 | 5.24 | 5.26 | 26.3M |
| 2025-09-25 | 5.36 | 5.38 | 5.30 | 5.31 | 21.4M |
| 2025-09-24 | 5.28 | 5.39 | 5.24 | 5.38 | 30.9M |
| 2025-09-23 | 5.40 | 5.40 | 5.14 | 5.30 | 39.9M |
| 2025-09-22 | 5.36 | 5.40 | 5.31 | 5.40 | 26.8M |
| 2025-09-19 | 5.36 | 5.55 | 5.33 | 5.38 | 33.9M |
| 2025-09-18 | 5.47 | 5.52 | 5.32 | 5.37 | 47.1M |
| 2025-09-17 | 5.50 | 5.50 | 5.44 | 5.47 | 26.5M |
| 2025-09-16 | 5.43 | 5.52 | 5.37 | 5.51 | 38.2M |
| 2025-09-15 | 5.48 | 5.49 | 5.41 | 5.42 | 27.5M |
| 2025-09-12 | 5.48 | 5.51 | 5.45 | 5.46 | 35.6M |
| 2025-09-11 | 5.38 | 5.49 | 5.32 | 5.48 | 39.6M |
| 2025-09-10 | 5.33 | 5.41 | 5.31 | 5.36 | 28.1M |
| 2025-09-09 | 5.45 | 5.45 | 5.30 | 5.31 | 34.3M |
| 2025-09-08 | 5.42 | 5.47 | 5.36 | 5.45 | 38.4M |
| 2025-09-05 | 5.37 | 5.43 | 5.29 | 5.43 | 38.3M |
| 2025-09-04 | 5.46 | 5.51 | 5.28 | 5.37 | 50.8M |
| 2025-09-03 | 5.83 | 5.87 | 5.41 | 5.43 | 73.1M |
| 2025-09-02 | 5.95 | 5.98 | 5.70 | 5.83 | 63.6M |
| 2025-09-01 | 6.05 | 6.06 | 5.92 | 5.98 | 44.4M |
| 2025-08-29 | 6.01 | 6.10 | 5.97 | 6.03 | 51.9M |
| 2025-08-28 | 5.94 | 6.11 | 5.75 | 6.05 | 84.9M |
| 2025-08-27 | 6.26 | 6.26 | 5.92 | 5.94 | 102.3M |
| 2025-08-26 | 6.30 | 6.33 | 6.23 | 6.26 | 64.9M |
| 2025-08-25 | 6.33 | 6.37 | 6.23 | 6.33 | 96.5M |
| 2025-08-22 | 6.20 | 6.32 | 6.17 | 6.31 | 72.3M |
| 2025-08-21 | 6.31 | 6.31 | 6.16 | 6.19 | 68.6M |
| 2025-08-20 | 6.30 | 6.34 | 6.20 | 6.29 | 86.5M |
| 2025-08-19 | 6.44 | 6.44 | 6.28 | 6.32 | 90.2M |
| 2025-08-18 | 6.47 | 6.60 | 6.40 | 6.44 | 142.7M |
| 2025-08-15 | 6.39 | 6.50 | 6.31 | 6.41 | 143.7M |
| 2025-08-14 | 6.24 | 6.60 | 6.07 | 6.48 | 229.8M |
| 2025-08-13 | 6.00 | 6.48 | 5.97 | 6.24 | 179.0M |
| 2025-08-12 | 6.12 | 6.24 | 5.96 | 6.00 | 92.6M |
| 2025-08-11 | 6.10 | 6.27 | 6.08 | 6.10 | 75.4M |
| 2025-08-08 | 6.08 | 6.23 | 6.06 | 6.10 | 80.4M |
| 2025-08-07 | 6.21 | 6.22 | 6.09 | 6.11 | 92.9M |
| 2025-08-06 | 6.17 | 6.26 | 6.14 | 6.21 | 113.0M |
| 2025-08-05 | 6.19 | 6.29 | 6.09 | 6.14 | 151.5M |
| 2025-08-04 | 5.86 | 6.14 | 5.81 | 6.13 | 133.7M |
| 2025-08-01 | 5.95 | 6.09 | 5.72 | 5.93 | 115.1M |
| 2025-07-31 | 5.81 | 6.03 | 5.78 | 5.96 | 121.4M |
| 2025-07-30 | 5.93 | 6.01 | 5.80 | 5.85 | 77.1M |
| 2025-07-29 | 5.88 | 5.93 | 5.81 | 5.93 | 73.1M |
| 2025-07-28 | 5.75 | 5.95 | 5.72 | 5.94 | 114.7M |
| 2025-07-25 | 5.71 | 5.78 | 5.65 | 5.72 | 45.2M |
| 2025-07-24 | 5.62 | 5.73 | 5.61 | 5.72 | 54.2M |
| 2025-07-23 | 5.76 | 5.80 | 5.64 | 5.65 | 71.3M |
| 2025-07-22 | 5.65 | 5.88 | 5.63 | 5.82 | 134.3M |
| 2025-07-21 | 5.63 | 5.65 | 5.59 | 5.65 | 55.3M |
| 2025-07-18 | 5.60 | 5.65 | 5.54 | 5.63 | 53.6M |
| 2025-07-17 | 5.54 | 5.63 | 5.50 | 5.62 | 50.7M |
| 2025-07-16 | 5.52 | 5.58 | 5.47 | 5.53 | 36.4M |
| 2025-07-15 | 5.64 | 5.66 | 5.47 | 5.52 | 70.2M |
| 2025-07-14 | 5.68 | 5.75 | 5.63 | 5.66 | 58.2M |
| 2025-07-11 | 5.75 | 5.77 | 5.66 | 5.71 | 63.0M |
| 2025-07-10 | 5.75 | 5.78 | 5.63 | 5.74 | 92.6M |
| 2025-07-09 | 5.90 | 6.04 | 5.81 | 5.84 | 115.6M |
| 2025-07-08 | 5.81 | 6.00 | 5.75 | 5.91 | 129.4M |
| 2025-07-07 | 5.84 | 5.90 | 5.65 | 5.80 | 104.9M |
| 2025-07-04 | 6.39 | 6.39 | 5.88 | 5.90 | 255.9M |
| 2025-07-03 | 5.58 | 6.14 | 5.57 | 6.14 | 87.0M |
| 2025-07-02 | 5.80 | 5.80 | 5.55 | 5.58 | 144.7M |
| 2025-07-01 | 5.80 | 5.99 | 5.71 | 5.85 | 180.7M |
| 2025-06-30 | 5.69 | 5.85 | 5.69 | 5.78 | 156.2M |
| 2025-06-27 | 5.67 | 5.95 | 5.60 | 5.62 | 196.5M |
| 2025-06-26 | 5.41 | 5.99 | 5.40 | 5.66 | 275.7M |
| 2025-06-25 | 5.28 | 5.50 | 5.26 | 5.45 | 185.2M |
| 2025-06-24 | 5.36 | 5.36 | 5.23 | 5.30 | 178.4M |
| 2025-06-23 | 4.98 | 5.41 | 4.96 | 5.41 | 181.7M |
| 2025-06-20 | 5.04 | 5.06 | 4.92 | 4.92 | 55.6M |
| 2025-06-19 | 5.23 | 5.23 | 5.00 | 5.12 | 95.7M |
| 2025-06-18 | 5.07 | 5.33 | 5.04 | 5.28 | 138.6M |
| 2025-06-17 | 5.03 | 5.13 | 4.95 | 5.09 | 60.8M |
| 2025-06-16 | 5.08 | 5.09 | 4.97 | 5.06 | 63.7M |
| 2025-06-13 | 4.96 | 5.09 | 4.94 | 5.04 | 85.1M |
| 2025-06-12 | 4.95 | 4.97 | 4.90 | 4.91 | 23.4M |
| 2025-06-11 | 4.93 | 4.98 | 4.91 | 4.95 | 23.3M |
| 2025-06-10 | 5.04 | 5.04 | 4.90 | 4.95 | 43.6M |
| 2025-06-09 | 5.00 | 5.12 | 4.99 | 5.05 | 47.9M |
| 2025-06-06 | 5.02 | 5.06 | 4.97 | 4.98 | 29.0M |
| 2025-06-05 | 5.03 | 5.05 | 4.92 | 5.01 | 35.4M |
| 2025-06-04 | 5.05 | 5.13 | 5.01 | 5.03 | 44.5M |
| 2025-06-03 | 5.06 | 5.15 | 5.04 | 5.08 | 56.6M |
| 2025-05-30 | 5.05 | 5.06 | 4.96 | 4.98 | 37.4M |
| 2025-05-29 | 4.90 | 5.06 | 4.90 | 5.06 | 59.2M |
| 2025-05-28 | 4.96 | 5.06 | 4.91 | 4.92 | 45.1M |
| 2025-05-27 | 4.92 | 5.00 | 4.87 | 4.98 | 40.9M |
| 2025-05-26 | 4.85 | 4.93 | 4.83 | 4.92 | 33.5M |
| 2025-05-23 | 4.95 | 5.00 | 4.87 | 4.89 | 54.6M |
| 2025-05-22 | 4.93 | 5.18 | 4.92 | 5.01 | 85.9M |
| 2025-05-21 | 5.08 | 5.09 | 4.92 | 4.93 | 64.0M |
| 2025-05-20 | 5.31 | 5.34 | 5.06 | 5.09 | 102.6M |
| 2025-05-19 | 5.21 | 5.46 | 5.20 | 5.25 | 134.5M |
| 2025-05-16 | 5.00 | 5.14 | 4.96 | 5.03 | 85.7M |
| 2025-05-15 | 5.15 | 5.19 | 4.94 | 4.96 | 110.2M |
| 2025-05-14 | 5.21 | 5.40 | 5.11 | 5.13 | 154.0M |
| 2025-05-13 | 5.79 | 5.79 | 5.21 | 5.27 | 262.1M |
| 2025-05-12 | 4.76 | 5.38 | 4.74 | 5.38 | 94.0M |
| 2025-05-09 | 4.95 | 5.18 | 4.73 | 4.89 | 133.8M |
| 2025-05-08 | 4.58 | 4.91 | 4.55 | 4.90 | 88.9M |
| 2025-05-07 | 4.45 | 4.60 | 4.43 | 4.55 | 45.1M |
| 2025-05-06 | 4.33 | 4.40 | 4.32 | 4.40 | 20.0M |
| 2025-04-30 | 4.22 | 4.32 | 4.22 | 4.30 | 13.7M |
| 2025-04-29 | 4.18 | 4.25 | 4.16 | 4.22 | 11.7M |
| 2025-04-28 | 4.28 | 4.30 | 4.18 | 4.19 | 17.3M |
| 2025-04-25 | 4.30 | 4.32 | 4.24 | 4.29 | 14.3M |
| 2025-04-24 | 4.33 | 4.34 | 4.23 | 4.28 | 16.0M |
| 2025-04-23 | 4.39 | 4.39 | 4.32 | 4.33 | 18.0M |
| 2025-04-22 | 4.32 | 4.40 | 4.28 | 4.35 | 22.6M |
| 2025-04-21 | 4.25 | 4.37 | 4.24 | 4.34 | 22.4M |
| 2025-04-18 | 4.21 | 4.30 | 4.19 | 4.27 | 16.8M |
| 2025-04-17 | 4.20 | 4.30 | 4.18 | 4.23 | 15.3M |
| 2025-04-16 | 4.30 | 4.35 | 4.16 | 4.20 | 18.9M |
| 2025-04-15 | 4.31 | 4.34 | 4.24 | 4.30 | 17.2M |
| 2025-04-14 | 4.32 | 4.37 | 4.32 | 4.33 | 23.0M |
| 2025-04-11 | 4.19 | 4.35 | 4.17 | 4.29 | 30.7M |
| 2025-04-10 | 4.24 | 4.34 | 4.20 | 4.24 | 44.7M |
| 2025-04-09 | 3.91 | 4.28 | 3.83 | 4.24 | 55.7M |
| 2025-04-08 | 3.99 | 4.10 | 3.91 | 3.99 | 32.7M |
| 2025-04-07 | 4.20 | 4.29 | 4.04 | 4.04 | 32.7M |
| 2025-04-03 | 4.48 | 4.55 | 4.45 | 4.49 | 15.4M |
| 2025-04-02 | 4.54 | 4.57 | 4.50 | 4.51 | 14.4M |
| 2025-04-01 | 4.50 | 4.62 | 4.49 | 4.53 | 20.1M |
| 2025-03-31 | 4.52 | 4.53 | 4.38 | 4.48 | 20.6M |
| 2025-03-28 | 4.62 | 4.66 | 4.51 | 4.52 | 20.5M |
| 2025-03-27 | 4.69 | 4.69 | 4.55 | 4.63 | 21.1M |
| 2025-03-26 | 4.66 | 4.77 | 4.64 | 4.70 | 19.7M |
| 2025-03-25 | 4.65 | 4.78 | 4.60 | 4.68 | 29.2M |
| 2025-03-24 | 4.96 | 4.97 | 4.51 | 4.66 | 61.9M |
| 2025-03-21 | 4.99 | 5.10 | 4.94 | 4.95 | 45.4M |
| 2025-03-20 | 4.96 | 5.08 | 4.91 | 5.01 | 44.6M |
| 2025-03-19 | 4.95 | 5.00 | 4.88 | 4.95 | 29.0M |
| 2025-03-18 | 5.01 | 5.03 | 4.92 | 4.95 | 30.5M |
| 2025-03-17 | 5.03 | 5.09 | 4.99 | 5.01 | 32.2M |
| 2025-03-14 | 5.02 | 5.04 | 4.91 | 5.02 | 41.5M |
| 2025-03-13 | 5.10 | 5.16 | 4.96 | 5.03 | 50.7M |
| 2025-03-12 | 5.15 | 5.32 | 5.11 | 5.13 | 70.3M |
| 2025-03-11 | 5.00 | 5.09 | 4.95 | 5.06 | 38.8M |
| 2025-03-10 | 5.03 | 5.10 | 4.99 | 5.05 | 44.7M |
| 2025-03-07 | 4.95 | 5.09 | 4.92 | 5.00 | 56.3M |
| 2025-03-06 | 4.95 | 4.98 | 4.89 | 4.96 | 39.4M |
| 2025-03-05 | 4.88 | 4.96 | 4.84 | 4.93 | 36.8M |
| 2025-03-04 | 4.69 | 4.89 | 4.66 | 4.88 | 34.7M |
| 2025-03-03 | 4.71 | 4.82 | 4.67 | 4.70 | 30.4M |
| 2025-02-28 | 4.88 | 4.92 | 4.69 | 4.71 | 36.7M |
| 2025-02-27 | 4.99 | 5.02 | 4.82 | 4.92 | 40.4M |
| 2025-02-26 | 4.95 | 5.02 | 4.90 | 4.99 | 56.1M |
| 2025-02-25 | 4.89 | 5.03 | 4.85 | 4.94 | 40.3M |
| 2025-02-24 | 4.91 | 5.00 | 4.85 | 4.95 | 40.7M |
| 2025-02-21 | 4.92 | 4.97 | 4.84 | 4.93 | 50.9M |
| 2025-02-20 | 4.82 | 4.99 | 4.80 | 4.94 | 54.2M |
| 2025-02-19 | 4.75 | 4.85 | 4.73 | 4.81 | 36.6M |
| 2025-02-18 | 4.96 | 4.97 | 4.76 | 4.76 | 60.7M |
| 2025-02-17 | 5.02 | 5.05 | 4.93 | 4.99 | 69.4M |
| 2025-02-14 | 4.90 | 5.07 | 4.88 | 4.98 | 71.4M |
| 2025-02-13 | 5.11 | 5.12 | 4.90 | 4.95 | 87.4M |
| 2025-02-12 | 4.82 | 5.10 | 4.79 | 5.09 | 115.9M |
| 2025-02-11 | 4.85 | 5.08 | 4.82 | 4.89 | 122.6M |
| 2025-02-10 | 4.65 | 4.76 | 4.59 | 4.71 | 79.6M |
| 2025-02-07 | 4.69 | 4.84 | 4.53 | 4.75 | 136.9M |
| 2025-02-06 | 4.16 | 4.58 | 4.10 | 4.58 | 80.8M |
| 2025-02-05 | 4.08 | 4.18 | 4.04 | 4.16 | 23.8M |
| 2025-01-27 | 4.04 | 4.13 | 4.00 | 4.00 | 15.7M |
| 2025-01-24 | 4.02 | 4.10 | 3.99 | 4.06 | 17.7M |
| 2025-01-23 | 4.08 | 4.17 | 4.02 | 4.03 | 15.6M |
| 2025-01-22 | 4.08 | 4.09 | 4.03 | 4.05 | 12.0M |
| 2025-01-21 | 4.15 | 4.15 | 4.03 | 4.09 | 21.5M |
| 2025-01-20 | 4.19 | 4.20 | 4.12 | 4.15 | 13.1M |
| 2025-01-17 | 4.14 | 4.19 | 4.10 | 4.16 | 13.3M |
| 2025-01-16 | 4.18 | 4.25 | 4.13 | 4.16 | 17.8M |
| 2025-01-15 | 4.17 | 4.20 | 4.12 | 4.14 | 13.7M |
| 2025-01-14 | 4.05 | 4.18 | 4.04 | 4.17 | 19.6M |
| 2025-01-13 | 3.99 | 4.03 | 3.86 | 4.02 | 14.1M |
| 2025-01-10 | 4.10 | 4.16 | 3.99 | 3.99 | 16.2M |
| 2025-01-09 | 4.01 | 4.14 | 4.00 | 4.12 | 17.6M |
| 2025-01-08 | 4.08 | 4.10 | 3.91 | 4.05 | 19.6M |
| 2025-01-07 | 3.95 | 4.09 | 3.95 | 4.08 | 16.1M |
| 2025-01-06 | 3.97 | 4.00 | 3.87 | 3.95 | 17.6M |
| 2025-01-03 | 4.20 | 4.25 | 3.99 | 4.00 | 28.0M |
| 2025-01-02 | 4.37 | 4.40 | 4.16 | 4.20 | 26.4M |