5.35
最后更新: 2025-10-03
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:55 | 5.80 | 5.85 | 5.80 | 5.85 | 737.2K |
| 10:00 | 5.85 | 5.85 | 5.80 | 5.85 | 121.8K |
| 10:05 | 5.85 | 5.85 | 5.80 | 5.80 | 2,130.4K |
| 10:10 | 5.80 | 5.80 | 5.80 | 5.80 | 173.4K |
| 10:15 | 5.80 | 5.80 | 5.75 | 5.75 | 216.9K |
| 10:20 | 5.75 | 5.75 | 5.70 | 5.75 | 1,492.5K |
| 10:25 | 5.75 | 5.75 | 5.75 | 5.75 | 1,915.3K |
| 10:30 | 5.75 | 5.75 | 5.75 | 5.75 | 740.9K |
| 10:35 | 5.75 | 5.80 | 5.75 | 5.75 | 1,305.8K |
| 10:40 | 5.75 | 5.75 | 5.70 | 5.75 | 78.4K |
| 10:45 | 5.75 | 5.75 | 5.70 | 5.75 | 41.4K |
| 10:50 | 5.70 | 5.75 | 5.70 | 5.75 | 22.8K |
| 10:55 | 5.75 | 5.75 | 5.75 | 5.75 | 134.8K |
| 11:00 | 5.75 | 5.80 | 5.75 | 5.75 | 2,425.8K |
| 11:05 | 5.75 | 5.80 | 5.75 | 5.80 | 898.8K |
| 11:10 | 5.80 | 5.80 | 5.80 | 5.80 | 0.7K |
| 11:15 | 5.80 | 5.80 | 5.75 | 5.75 | 50.2K |
| 11:20 | 5.80 | 5.80 | 5.75 | 5.80 | 14.9K |
| 11:25 | 5.80 | 5.80 | 5.80 | 5.80 | 0.2K |
| 11:30 | 5.80 | 5.80 | 5.80 | 5.80 | 0.7K |
| 11:35 | 5.75 | 5.75 | 5.75 | 5.75 | 1.1K |
| 11:40 | 5.80 | 5.80 | 5.75 | 5.75 | 341.0K |
| 11:45 | 5.80 | 5.80 | 5.75 | 5.80 | 521.9K |
| 11:50 | 5.80 | 5.80 | 5.75 | 5.80 | 31.7K |
| 11:55 | 5.80 | 5.80 | 5.80 | 5.80 | 2.0K |
| 12:00 | 5.80 | 5.80 | 5.75 | 5.75 | 1,400.6K |
| 12:05 | 5.75 | 5.80 | 5.75 | 5.80 | 14.4K |
| 12:10 | 5.75 | 5.80 | 5.75 | 5.80 | 7.2K |
| 12:20 | 5.75 | 5.75 | 5.75 | 5.75 | 30.1K |
| 12:25 | 5.80 | 5.80 | 5.80 | 5.80 | 1.6K |
| 13:55 | 5.75 | 5.80 | 5.75 | 5.80 | 63.7K |
| 14:00 | 5.80 | 5.80 | 5.80 | 5.80 | 18.3K |
| 14:05 | 5.80 | 5.80 | 5.75 | 5.75 | 32.8K |
| 14:10 | 5.80 | 5.80 | 5.75 | 5.75 | 4.3K |
| 14:15 | 5.75 | 5.75 | 5.75 | 5.75 | 70.0K |
| 14:20 | 5.75 | 5.80 | 5.75 | 5.80 | 34.5K |
| 14:30 | 5.80 | 5.80 | 5.75 | 5.80 | 108.0K |
| 14:35 | 5.75 | 5.80 | 5.75 | 5.75 | 51.2K |
| 14:40 | 5.80 | 5.80 | 5.80 | 5.80 | 18.4K |
| 14:45 | 5.80 | 5.80 | 5.75 | 5.80 | 35.8K |
| 14:50 | 5.80 | 5.80 | 5.80 | 5.80 | 1.5K |
| 14:55 | 5.80 | 5.80 | 5.80 | 5.80 | 3.9K |
| 15:00 | 5.80 | 5.80 | 5.75 | 5.75 | 1.4K |
| 15:05 | 5.80 | 5.80 | 5.80 | 5.80 | 16.8K |
| 15:10 | 5.80 | 5.80 | 5.75 | 5.80 | 2.8K |
| 15:15 | 5.80 | 5.80 | 5.75 | 5.75 | 830.8K |
| 15:20 | 5.80 | 5.80 | 5.75 | 5.80 | 446.5K |
| 15:25 | 5.80 | 5.80 | 5.80 | 5.80 | 1.0K |
| 15:30 | 5.80 | 5.80 | 5.80 | 5.80 | 15.3K |
| 15:35 | 5.75 | 5.80 | 5.75 | 5.80 | 1,250.2K |
| 15:40 | 5.75 | 5.75 | 5.70 | 5.70 | 2,744.5K |
| 15:45 | 5.75 | 5.75 | 5.70 | 5.75 | 81.6K |
| 15:50 | 5.75 | 5.75 | 5.70 | 5.75 | 12.6K |
| 15:55 | 5.75 | 5.75 | 5.70 | 5.75 | 96.1K |
| 16:00 | 5.75 | 5.75 | 5.70 | 5.75 | 32.3K |
| 16:05 | 5.75 | 5.75 | 5.70 | 5.75 | 77.4K |
| 16:10 | 5.75 | 5.75 | 5.70 | 5.75 | 106.3K |
| 16:15 | 5.75 | 5.75 | 5.70 | 5.75 | 26.7K |
| 16:20 | 5.75 | 5.75 | 5.70 | 5.75 | 24.9K |
| 16:25 | 5.75 | 5.75 | 5.70 | 5.70 | 1,118.5K |
| 16:35 | 5.70 | 5.70 | 5.70 | 5.70 | 3,051.3K |
| 17:45 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-10-03 | 5.40 | 5.45 | 5.25 | 5.35 | 28.3M |
| 2025-10-02 | 5.30 | 5.45 | 5.25 | 5.35 | 31.1M |
| 2025-10-01 | 5.50 | 5.55 | 5.15 | 5.25 | 98.5M |
| 2025-09-30 | 5.75 | 5.80 | 5.45 | 5.50 | 32.7M |
| 2025-09-29 | 5.75 | 5.80 | 5.70 | 5.75 | 12.6M |
| 2025-09-26 | 5.80 | 5.80 | 5.70 | 5.75 | 15.1M |
| 2025-09-25 | 5.75 | 5.85 | 5.75 | 5.80 | 15.0M |
| 2025-09-24 | 5.80 | 5.85 | 5.70 | 5.70 | 25.2M |
| 2025-09-23 | 5.80 | 5.95 | 5.75 | 5.80 | 33.2M |
| 2025-09-22 | 6.05 | 6.05 | 5.70 | 5.75 | 41.4M |
| 2025-09-19 | 6.10 | 6.15 | 6.00 | 6.00 | 26.2M |
| 2025-09-18 | 6.05 | 6.20 | 6.00 | 6.15 | 54.7M |
| 2025-09-17 | 6.10 | 6.10 | 6.00 | 6.00 | 24.2M |
| 2025-09-16 | 6.10 | 6.20 | 6.00 | 6.10 | 37.9M |
| 2025-09-15 | 6.10 | 6.15 | 6.05 | 6.10 | 31.8M |
| 2025-09-12 | 6.20 | 6.25 | 6.05 | 6.05 | 59.7M |
| 2025-09-11 | 5.85 | 6.10 | 5.85 | 6.10 | 58.3M |
| 2025-09-10 | 5.80 | 5.85 | 5.75 | 5.80 | 16.5M |
| 2025-09-09 | 5.75 | 5.90 | 5.70 | 5.80 | 30.7M |
| 2025-09-08 | 5.80 | 5.85 | 5.70 | 5.70 | 28.2M |
| 2025-09-05 | 5.75 | 5.85 | 5.70 | 5.80 | 19.4M |
| 2025-09-04 | 5.85 | 5.90 | 5.70 | 5.70 | 22.3M |
| 2025-09-03 | 5.80 | 5.90 | 5.75 | 5.80 | 28.1M |
| 2025-09-02 | 5.80 | 5.85 | 5.75 | 5.80 | 14.6M |
| 2025-09-01 | 5.75 | 5.85 | 5.70 | 5.75 | 30.3M |
| 2025-08-29 | 5.85 | 5.95 | 5.75 | 5.80 | 20.0M |
| 2025-08-28 | 5.85 | 5.95 | 5.80 | 5.85 | 14.9M |
| 2025-08-27 | 6.00 | 6.10 | 5.90 | 5.90 | 32.5M |
| 2025-08-26 | 6.05 | 6.15 | 5.90 | 5.95 | 37.5M |
| 2025-08-25 | 6.25 | 6.30 | 6.10 | 6.10 | 22.4M |
| 2025-08-22 | 6.10 | 6.30 | 6.10 | 6.15 | 63.1M |
| 2025-08-21 | 5.95 | 6.15 | 5.80 | 6.05 | 65.4M |
| 2025-08-20 | 5.95 | 5.95 | 5.70 | 5.90 | 63.5M |
| 2025-08-19 | 6.15 | 6.25 | 6.00 | 6.00 | 26.1M |
| 2025-08-18 | 6.20 | 6.30 | 6.10 | 6.15 | 24.0M |
| 2025-08-15 | 6.25 | 6.40 | 6.15 | 6.25 | 44.1M |
| 2025-08-14 | 6.50 | 6.50 | 6.10 | 6.15 | 56.1M |
| 2025-08-13 | 6.70 | 6.70 | 6.55 | 6.60 | 45.0M |
| 2025-08-08 | 6.60 | 6.75 | 6.50 | 6.60 | 24.1M |
| 2025-08-07 | 6.80 | 6.85 | 6.60 | 6.60 | 31.1M |
| 2025-08-06 | 6.85 | 6.95 | 6.75 | 6.75 | 61.4M |
| 2025-08-05 | 6.85 | 7.05 | 6.85 | 6.90 | 47.2M |
| 2025-08-04 | 6.80 | 6.90 | 6.55 | 6.80 | 49.9M |
| 2025-08-01 | 6.85 | 7.10 | 6.70 | 6.80 | 149.9M |
| 2025-07-31 | 6.90 | 6.95 | 6.65 | 6.65 | 79.0M |
| 2025-07-30 | 6.75 | 6.95 | 6.60 | 6.95 | 66.9M |
| 2025-07-29 | 6.50 | 6.75 | 6.40 | 6.70 | 73.6M |
| 2025-07-25 | 6.35 | 6.55 | 6.30 | 6.45 | 30.1M |
| 2025-07-24 | 6.45 | 6.60 | 6.35 | 6.40 | 48.2M |
| 2025-07-23 | 6.35 | 6.55 | 6.30 | 6.50 | 53.8M |
| 2025-07-22 | 6.50 | 6.50 | 6.25 | 6.25 | 47.5M |
| 2025-07-21 | 6.65 | 6.75 | 6.40 | 6.45 | 63.2M |
| 2025-07-18 | 6.55 | 6.70 | 6.40 | 6.55 | 90.1M |
| 2025-07-17 | 6.20 | 6.50 | 6.15 | 6.50 | 144.4M |
| 2025-07-16 | 6.00 | 6.20 | 5.95 | 6.10 | 92.6M |
| 2025-07-15 | 5.70 | 6.05 | 5.65 | 6.00 | 80.4M |
| 2025-07-14 | 5.60 | 5.65 | 5.40 | 5.60 | 61.3M |
| 2025-07-11 | 5.70 | 5.75 | 5.55 | 5.60 | 61.6M |
| 2025-07-09 | 5.85 | 5.85 | 5.60 | 5.65 | 58.2M |
| 2025-07-08 | 5.80 | 6.05 | 5.75 | 5.85 | 76.4M |
| 2025-07-07 | 5.75 | 6.05 | 5.65 | 6.05 | 100.8M |
| 2025-07-04 | 5.95 | 6.20 | 5.75 | 6.00 | 110.1M |
| 2025-07-03 | 5.40 | 5.90 | 5.40 | 5.85 | 110.1M |
| 2025-07-02 | 5.40 | 5.50 | 5.30 | 5.35 | 38.6M |
| 2025-07-01 | 5.50 | 5.60 | 5.35 | 5.50 | 44.5M |
| 2025-06-30 | 5.35 | 5.45 | 5.10 | 5.45 | 49.2M |
| 2025-06-27 | 5.45 | 5.50 | 5.25 | 5.30 | 35.4M |
| 2025-06-26 | 5.55 | 5.70 | 5.35 | 5.40 | 52.8M |
| 2025-06-25 | 5.40 | 5.60 | 5.30 | 5.60 | 51.3M |
| 2025-06-24 | 5.15 | 5.45 | 5.15 | 5.45 | 66.2M |
| 2025-06-23 | 4.90 | 5.05 | 4.86 | 5.05 | 49.1M |
| 2025-06-20 | 4.80 | 5.05 | 4.80 | 4.98 | 96.0M |
| 2025-06-19 | 4.88 | 4.94 | 4.80 | 4.82 | 53.9M |
| 2025-06-18 | 4.84 | 5.10 | 4.84 | 4.94 | 69.8M |
| 2025-06-17 | 4.92 | 4.96 | 4.84 | 4.86 | 30.5M |
| 2025-06-16 | 4.94 | 4.98 | 4.76 | 4.90 | 46.2M |
| 2025-06-13 | 4.94 | 5.00 | 4.86 | 4.94 | 42.9M |
| 2025-06-12 | 5.25 | 5.30 | 5.00 | 5.00 | 41.0M |
| 2025-06-11 | 5.35 | 5.35 | 5.25 | 5.25 | 35.2M |
| 2025-06-10 | 5.20 | 5.45 | 5.20 | 5.25 | 61.4M |
| 2025-06-09 | 5.15 | 5.25 | 5.05 | 5.10 | 44.0M |
| 2025-06-06 | 5.10 | 5.10 | 4.98 | 5.10 | 32.1M |
| 2025-06-05 | 5.20 | 5.20 | 5.00 | 5.10 | 40.1M |
| 2025-06-04 | 5.50 | 5.50 | 4.98 | 5.10 | 92.2M |
| 2025-05-30 | 5.45 | 5.60 | 5.40 | 5.50 | 54.4M |
| 2025-05-29 | 5.80 | 5.95 | 5.55 | 5.60 | 114.0M |
| 2025-05-28 | 5.60 | 5.75 | 5.45 | 5.45 | 59.1M |
| 2025-05-27 | 5.75 | 5.75 | 5.50 | 5.55 | 52.1M |
| 2025-05-26 | 5.70 | 5.80 | 5.40 | 5.75 | 58.7M |
| 2025-05-23 | 5.85 | 5.95 | 5.65 | 5.65 | 48.3M |
| 2025-05-22 | 5.90 | 6.00 | 5.80 | 5.80 | 34.1M |
| 2025-05-21 | 6.05 | 6.10 | 5.90 | 5.90 | 81.9M |
| 2025-05-20 | 6.15 | 6.30 | 6.00 | 6.00 | 74.4M |
| 2025-05-19 | 6.20 | 6.35 | 6.00 | 6.05 | 101.6M |
| 2025-05-16 | 6.45 | 6.55 | 6.25 | 6.25 | 95.0M |
| 2025-05-15 | 7.10 | 7.10 | 6.40 | 6.40 | 179.3M |
| 2025-05-14 | 7.00 | 7.20 | 6.85 | 7.10 | 79.8M |
| 2025-05-13 | 7.20 | 7.30 | 7.05 | 7.05 | 105.1M |
| 2025-05-09 | 7.05 | 7.30 | 6.75 | 7.00 | 150.3M |
| 2025-05-08 | 6.45 | 7.10 | 6.40 | 7.00 | 201.4M |
| 2025-05-07 | 5.90 | 6.50 | 5.90 | 6.45 | 134.1M |
| 2025-05-06 | 6.05 | 6.05 | 5.80 | 5.80 | 48.6M |
| 2025-05-02 | 6.15 | 6.30 | 5.95 | 6.00 | 97.5M |
| 2025-04-30 | 5.90 | 6.00 | 5.80 | 5.95 | 56.9M |
| 2025-04-29 | 5.85 | 6.00 | 5.75 | 5.90 | 51.3M |
| 2025-04-28 | 6.00 | 6.15 | 5.85 | 5.85 | 77.1M |
| 2025-04-25 | 5.65 | 5.95 | 5.65 | 5.85 | 94.5M |
| 2025-04-24 | 5.50 | 5.65 | 5.50 | 5.55 | 57.6M |
| 2025-04-23 | 5.50 | 5.75 | 5.45 | 5.55 | 106.1M |
| 2025-04-22 | 5.15 | 5.40 | 5.15 | 5.35 | 30.5M |
| 2025-04-21 | 5.45 | 5.50 | 5.20 | 5.20 | 44.5M |
| 2025-04-18 | 5.40 | 5.65 | 5.35 | 5.55 | 61.7M |
| 2025-04-17 | 5.15 | 5.40 | 5.10 | 5.40 | 42.3M |
| 2025-04-16 | 5.30 | 5.35 | 5.00 | 5.10 | 57.4M |
| 2025-04-11 | 5.15 | 5.25 | 5.05 | 5.05 | 43.8M |
| 2025-04-10 | 5.40 | 5.55 | 5.20 | 5.25 | 131.7M |
| 2025-04-09 | 4.72 | 4.90 | 4.54 | 4.86 | 102.6M |
| 2025-04-08 | 4.62 | 4.86 | 4.40 | 4.74 | 142.2M |
| 2025-04-04 | 5.30 | 5.35 | 5.10 | 5.15 | 49.3M |
| 2025-04-03 | 5.40 | 5.65 | 5.15 | 5.40 | 116.4M |
| 2025-04-02 | 5.85 | 5.95 | 5.80 | 5.85 | 36.1M |
| 2025-04-01 | 5.95 | 6.00 | 5.80 | 5.80 | 39.1M |
| 2025-03-31 | 5.85 | 6.05 | 5.85 | 5.85 | 59.9M |
| 2025-03-28 | 6.50 | 6.50 | 6.05 | 6.05 | 59.9M |
| 2025-03-27 | 6.45 | 6.65 | 6.35 | 6.55 | 64.2M |
| 2025-03-26 | 6.15 | 6.60 | 6.15 | 6.45 | 94.9M |
| 2025-03-25 | 6.25 | 6.30 | 6.05 | 6.15 | 54.9M |
| 2025-03-24 | 6.30 | 6.30 | 6.05 | 6.15 | 30.5M |
| 2025-03-21 | 6.15 | 6.25 | 6.05 | 6.20 | 114.6M |
| 2025-03-20 | 6.30 | 6.55 | 6.00 | 6.05 | 79.8M |
| 2025-03-19 | 6.20 | 6.40 | 6.15 | 6.25 | 45.0M |
| 2025-03-18 | 6.35 | 6.45 | 6.20 | 6.30 | 46.2M |
| 2025-03-17 | 6.65 | 6.80 | 6.15 | 6.20 | 96.6M |
| 2025-03-14 | 6.30 | 6.65 | 6.20 | 6.50 | 90.3M |
| 2025-03-13 | 6.15 | 6.35 | 6.10 | 6.20 | 82.9M |
| 2025-03-12 | 6.40 | 6.40 | 5.80 | 5.95 | 109.9M |
| 2025-03-11 | 6.20 | 6.50 | 6.20 | 6.40 | 76.4M |
| 2025-03-10 | 6.70 | 6.75 | 6.30 | 6.35 | 69.2M |
| 2025-03-07 | 6.45 | 6.90 | 6.40 | 6.75 | 105.7M |
| 2025-03-06 | 6.55 | 6.75 | 6.45 | 6.45 | 100.5M |
| 2025-03-05 | 6.20 | 6.60 | 6.20 | 6.55 | 84.2M |
| 2025-03-04 | 6.05 | 6.30 | 6.00 | 6.10 | 88.0M |
| 2025-03-03 | 6.00 | 6.35 | 5.95 | 6.25 | 133.7M |
| 2025-02-28 | 5.85 | 6.05 | 5.40 | 5.85 | 274.5M |
| 2025-02-27 | 6.95 | 7.05 | 6.55 | 6.60 | 53.4M |
| 2025-02-26 | 6.95 | 7.05 | 6.55 | 7.00 | 84.9M |
| 2025-02-25 | 6.90 | 6.95 | 6.70 | 6.85 | 60.9M |
| 2025-02-24 | 6.85 | 7.05 | 6.85 | 6.95 | 58.2M |
| 2025-02-21 | 7.30 | 7.35 | 6.95 | 6.95 | 62.8M |
| 2025-02-20 | 7.20 | 7.50 | 7.10 | 7.25 | 95.3M |
| 2025-02-19 | 7.30 | 7.45 | 7.10 | 7.20 | 83.0M |
| 2025-02-18 | 7.50 | 7.55 | 7.25 | 7.25 | 95.5M |
| 2025-02-17 | 7.00 | 7.65 | 6.80 | 7.50 | 128.8M |
| 2025-02-14 | 8.10 | 8.10 | 7.55 | 7.55 | 98.2M |
| 2025-02-13 | 8.10 | 8.35 | 7.85 | 7.95 | 102.9M |
| 2025-02-11 | 7.45 | 8.20 | 7.40 | 8.10 | 141.0M |
| 2025-02-10 | 7.75 | 7.75 | 7.25 | 7.30 | 131.3M |
| 2025-02-07 | 7.50 | 7.90 | 7.25 | 7.85 | 165.8M |
| 2025-02-06 | 7.80 | 7.85 | 7.45 | 7.45 | 116.1M |
| 2025-02-05 | 7.70 | 7.90 | 7.55 | 7.70 | 88.7M |
| 2025-02-04 | 7.80 | 7.95 | 7.55 | 7.60 | 80.0M |
| 2025-02-03 | 7.10 | 7.75 | 6.95 | 7.70 | 151.7M |
| 2025-01-31 | 7.60 | 7.75 | 7.35 | 7.65 | 119.6M |
| 2025-01-30 | 7.95 | 8.05 | 7.30 | 7.60 | 187.1M |
| 2025-01-29 | 8.40 | 8.50 | 7.95 | 7.95 | 101.4M |
| 2025-01-28 | 8.15 | 8.30 | 7.55 | 8.20 | 182.1M |
| 2025-01-27 | 8.80 | 8.85 | 8.45 | 8.45 | 74.0M |
| 2025-01-24 | 9.00 | 9.05 | 8.75 | 8.90 | 67.8M |
| 2025-01-23 | 8.70 | 9.25 | 8.70 | 8.85 | 143.0M |
| 2025-01-22 | 8.70 | 8.85 | 8.60 | 8.65 | 56.4M |
| 2025-01-21 | 8.55 | 8.80 | 8.55 | 8.75 | 125.4M |
| 2025-01-20 | 7.90 | 8.55 | 7.90 | 8.40 | 114.7M |
| 2025-01-17 | 8.20 | 8.25 | 7.75 | 7.85 | 172.8M |
| 2025-01-16 | 8.55 | 8.60 | 8.05 | 8.25 | 123.9M |
| 2025-01-15 | 8.95 | 9.05 | 8.20 | 8.40 | 188.0M |
| 2025-01-14 | 9.65 | 9.65 | 8.80 | 9.00 | 109.1M |
| 2025-01-13 | 9.50 | 9.60 | 9.30 | 9.50 | 52.0M |
| 2025-01-10 | 9.40 | 9.70 | 9.40 | 9.60 | 47.6M |
| 2025-01-09 | 9.85 | 9.85 | 9.35 | 9.40 | 91.9M |
| 2025-01-08 | 10.20 | 10.20 | 9.70 | 9.85 | 50.1M |
| 2025-01-07 | 10.10 | 10.30 | 9.95 | 10.10 | 53.3M |
| 2025-01-06 | 9.95 | 10.10 | 9.80 | 10.10 | 50.3M |
| 2025-01-03 | 9.95 | 10.10 | 9.85 | 9.95 | 54.7M |
| 2025-01-02 | 10.30 | 10.50 | 9.80 | 9.85 | 105.0M |