4.03
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 4.07 | 4.09 | 4.06 | 4.08 | 2,007.9K |
| 09:35 | 4.09 | 4.09 | 4.08 | 4.08 | 830.8K |
| 09:40 | 4.08 | 4.09 | 4.08 | 4.08 | 533.0K |
| 09:45 | 4.08 | 4.09 | 4.08 | 4.08 | 1,621.3K |
| 09:50 | 4.08 | 4.08 | 4.06 | 4.06 | 875.4K |
| 09:55 | 4.06 | 4.07 | 4.06 | 4.07 | 1,458.1K |
| 10:00 | 4.07 | 4.07 | 4.06 | 4.07 | 623.7K |
| 10:05 | 4.07 | 4.08 | 4.06 | 4.08 | 319.7K |
| 10:10 | 4.08 | 4.08 | 4.06 | 4.06 | 220.8K |
| 10:15 | 4.06 | 4.07 | 4.06 | 4.06 | 305.9K |
| 10:20 | 4.06 | 4.06 | 4.06 | 4.06 | 367.1K |
| 10:25 | 4.06 | 4.07 | 4.06 | 4.06 | 879.6K |
| 10:30 | 4.06 | 4.07 | 4.06 | 4.07 | 309.4K |
| 10:35 | 4.07 | 4.07 | 4.06 | 4.07 | 92.2K |
| 10:40 | 4.06 | 4.07 | 4.06 | 4.07 | 391.7K |
| 10:45 | 4.07 | 4.07 | 4.07 | 4.07 | 147.6K |
| 10:50 | 4.07 | 4.07 | 4.07 | 4.07 | 215.2K |
| 10:55 | 4.07 | 4.07 | 4.07 | 4.07 | 252.3K |
| 11:00 | 4.07 | 4.09 | 4.07 | 4.08 | 331.3K |
| 11:05 | 4.08 | 4.08 | 4.08 | 4.08 | 2,118.9K |
| 11:10 | 4.08 | 4.08 | 4.07 | 4.08 | 4,429.1K |
| 11:15 | 4.07 | 4.08 | 4.07 | 4.07 | 674.3K |
| 11:20 | 4.07 | 4.07 | 4.06 | 4.06 | 326.6K |
| 11:25 | 4.06 | 4.06 | 4.06 | 4.06 | 278.2K |
| 13:00 | 4.07 | 4.07 | 4.06 | 4.06 | 505.5K |
| 13:05 | 4.06 | 4.06 | 4.06 | 4.06 | 345.4K |
| 13:10 | 4.06 | 4.06 | 4.06 | 4.06 | 349.7K |
| 13:15 | 4.07 | 4.07 | 4.07 | 4.07 | 352.7K |
| 13:20 | 4.07 | 4.07 | 4.07 | 4.07 | 131.5K |
| 13:25 | 4.07 | 4.07 | 4.07 | 4.07 | 306.9K |
| 13:30 | 4.07 | 4.07 | 4.06 | 4.06 | 380.8K |
| 13:35 | 4.06 | 4.06 | 4.05 | 4.05 | 1,060.0K |
| 13:40 | 4.05 | 4.06 | 4.05 | 4.06 | 151.6K |
| 13:45 | 4.06 | 4.07 | 4.05 | 4.07 | 206.1K |
| 13:50 | 4.07 | 4.07 | 4.05 | 4.05 | 580.2K |
| 13:55 | 4.05 | 4.06 | 4.04 | 4.04 | 254.6K |
| 14:00 | 4.04 | 4.05 | 4.04 | 4.05 | 245.7K |
| 14:05 | 4.05 | 4.05 | 4.05 | 4.05 | 332.1K |
| 14:10 | 4.05 | 4.05 | 4.04 | 4.04 | 787.6K |
| 14:15 | 4.04 | 4.05 | 4.04 | 4.05 | 441.2K |
| 14:20 | 4.05 | 4.05 | 4.04 | 4.04 | 1,006.2K |
| 14:25 | 4.04 | 4.04 | 4.03 | 4.04 | 860.6K |
| 14:30 | 4.04 | 4.04 | 4.03 | 4.03 | 1,283.7K |
| 14:35 | 4.03 | 4.04 | 4.03 | 4.03 | 3,904.4K |
| 14:40 | 4.03 | 4.04 | 4.03 | 4.04 | 1,794.2K |
| 14:45 | 4.04 | 4.04 | 4.03 | 4.03 | 2,489.1K |
| 14:50 | 4.04 | 4.04 | 4.03 | 4.03 | 503.1K |
| 14:55 | 4.03 | 4.03 | 4.03 | 4.03 | 357.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.07 | 4.09 | 4.03 | 4.03 | 38.2M |
| 2025-09-25 | 4.07 | 4.10 | 4.07 | 4.09 | 26.7M |
| 2025-09-24 | 3.97 | 4.08 | 3.96 | 4.07 | 31.9M |
| 2025-09-23 | 4.01 | 4.02 | 3.91 | 3.99 | 49.4M |
| 2025-09-22 | 4.02 | 4.02 | 3.97 | 4.02 | 22.2M |
| 2025-09-19 | 4.01 | 4.02 | 3.97 | 3.99 | 27.1M |
| 2025-09-18 | 4.03 | 4.09 | 3.96 | 4.01 | 41.2M |
| 2025-09-17 | 3.99 | 4.04 | 3.97 | 4.04 | 42.6M |
| 2025-09-16 | 3.96 | 4.00 | 3.93 | 3.99 | 32.4M |
| 2025-09-15 | 3.97 | 3.99 | 3.95 | 3.96 | 45.3M |
| 2025-09-12 | 3.96 | 4.00 | 3.95 | 3.97 | 40.5M |
| 2025-09-11 | 3.84 | 3.96 | 3.82 | 3.96 | 49.7M |
| 2025-09-10 | 3.83 | 3.88 | 3.81 | 3.84 | 36.4M |
| 2025-09-09 | 3.88 | 3.88 | 3.82 | 3.84 | 25.4M |
| 2025-09-08 | 3.84 | 3.88 | 3.82 | 3.88 | 37.7M |
| 2025-09-05 | 3.73 | 3.86 | 3.71 | 3.84 | 51.4M |
| 2025-09-04 | 3.81 | 3.84 | 3.67 | 3.72 | 46.5M |
| 2025-09-03 | 3.88 | 3.89 | 3.80 | 3.81 | 26.9M |
| 2025-09-02 | 3.94 | 3.94 | 3.84 | 3.88 | 37.2M |
| 2025-09-01 | 3.93 | 3.95 | 3.90 | 3.95 | 30.2M |
| 2025-08-29 | 3.90 | 3.94 | 3.88 | 3.93 | 88.4M |
| 2025-08-28 | 3.80 | 3.90 | 3.78 | 3.90 | 59.8M |
| 2025-08-27 | 3.86 | 3.93 | 3.81 | 3.81 | 50.1M |
| 2025-08-26 | 3.85 | 3.89 | 3.84 | 3.87 | 52.9M |
| 2025-08-25 | 3.88 | 3.88 | 3.81 | 3.86 | 55.9M |
| 2025-08-22 | 3.71 | 3.80 | 3.71 | 3.79 | 70.4M |
| 2025-08-21 | 3.74 | 3.76 | 3.71 | 3.73 | 40.0M |
| 2025-08-20 | 3.68 | 3.74 | 3.66 | 3.74 | 59.5M |
| 2025-08-19 | 3.70 | 3.72 | 3.68 | 3.69 | 43.7M |
| 2025-08-18 | 3.67 | 3.73 | 3.65 | 3.70 | 50.6M |
| 2025-08-15 | 3.56 | 3.65 | 3.56 | 3.65 | 40.6M |
| 2025-08-14 | 3.62 | 3.62 | 3.56 | 3.57 | 51.5M |
| 2025-08-13 | 3.57 | 3.62 | 3.57 | 3.61 | 33.8M |
| 2025-08-12 | 3.55 | 3.56 | 3.53 | 3.56 | 35.2M |
| 2025-08-11 | 3.52 | 3.56 | 3.52 | 3.55 | 42.7M |
| 2025-08-08 | 3.51 | 3.53 | 3.50 | 3.51 | 28.0M |
| 2025-08-07 | 3.53 | 3.54 | 3.49 | 3.51 | 53.4M |
| 2025-08-06 | 3.50 | 3.53 | 3.49 | 3.53 | 70.3M |
| 2025-08-05 | 3.48 | 3.50 | 3.48 | 3.50 | 50.2M |
| 2025-08-04 | 3.44 | 3.48 | 3.43 | 3.48 | 22.6M |
| 2025-08-01 | 3.45 | 3.47 | 3.43 | 3.45 | 23.3M |
| 2025-07-31 | 3.49 | 3.50 | 3.44 | 3.45 | 52.1M |
| 2025-07-30 | 3.52 | 3.54 | 3.48 | 3.50 | 53.9M |
| 2025-07-29 | 3.50 | 3.53 | 3.48 | 3.53 | 27.2M |
| 2025-07-28 | 3.49 | 3.51 | 3.48 | 3.50 | 31.8M |
| 2025-07-25 | 3.49 | 3.50 | 3.48 | 3.49 | 91.7M |
| 2025-07-24 | 3.43 | 3.50 | 3.43 | 3.49 | 50.3M |
| 2025-07-23 | 3.45 | 3.48 | 3.43 | 3.44 | 42.2M |
| 2025-07-22 | 3.42 | 3.46 | 3.41 | 3.45 | 44.1M |
| 2025-07-21 | 3.41 | 3.42 | 3.39 | 3.41 | 37.5M |
| 2025-07-18 | 3.37 | 3.39 | 3.37 | 3.38 | 40.1M |
| 2025-07-17 | 3.33 | 3.37 | 3.33 | 3.37 | 30.2M |
| 2025-07-16 | 3.33 | 3.36 | 3.32 | 3.33 | 44.7M |
| 2025-07-15 | 3.34 | 3.35 | 3.31 | 3.34 | 45.3M |
| 2025-07-14 | 3.34 | 3.35 | 3.33 | 3.34 | 42.9M |
| 2025-07-11 | 3.31 | 3.36 | 3.30 | 3.34 | 64.0M |
| 2025-07-10 | 3.30 | 3.33 | 3.29 | 3.31 | 17.2M |
| 2025-07-09 | 3.31 | 3.32 | 3.29 | 3.30 | 16.0M |
| 2025-07-08 | 3.26 | 3.31 | 3.26 | 3.31 | 18.8M |
| 2025-07-07 | 3.26 | 3.27 | 3.26 | 3.26 | 22.3M |
| 2025-07-04 | 3.28 | 3.30 | 3.26 | 3.27 | 117.6M |
| 2025-07-03 | 3.26 | 3.28 | 3.26 | 3.28 | 122.1M |
| 2025-07-02 | 3.28 | 3.28 | 3.25 | 3.27 | 38.7M |
| 2025-07-01 | 3.27 | 3.29 | 3.26 | 3.28 | 27.1M |
| 2025-06-30 | 3.25 | 3.27 | 3.25 | 3.27 | 74.8M |
| 2025-06-27 | 3.23 | 3.27 | 3.23 | 3.24 | 61.2M |
| 2025-06-26 | 3.24 | 3.25 | 3.23 | 3.23 | 43.0M |
| 2025-06-25 | 3.20 | 3.25 | 3.19 | 3.25 | 49.6M |
| 2025-06-24 | 3.14 | 3.19 | 3.14 | 3.18 | 38.5M |
| 2025-06-23 | 3.12 | 3.14 | 3.11 | 3.13 | 32.7M |
| 2025-06-20 | 3.13 | 3.14 | 3.12 | 3.12 | 31.0M |
| 2025-06-19 | 3.17 | 3.17 | 3.13 | 3.14 | 33.0M |
| 2025-06-18 | 3.17 | 3.18 | 3.15 | 3.17 | 15.9M |
| 2025-06-17 | 3.19 | 3.19 | 3.17 | 3.17 | 99.8M |
| 2025-06-16 | 3.16 | 3.19 | 3.16 | 3.18 | 126.1M |
| 2025-06-13 | 3.19 | 3.19 | 3.16 | 3.17 | 61.1M |
| 2025-06-12 | 3.18 | 3.20 | 3.17 | 3.20 | 35.2M |
| 2025-06-11 | 3.18 | 3.21 | 3.17 | 3.19 | 49.7M |
| 2025-06-10 | 3.20 | 3.20 | 3.15 | 3.17 | 39.3M |
| 2025-06-09 | 3.18 | 3.21 | 3.18 | 3.20 | 63.8M |
| 2025-06-06 | 3.18 | 3.18 | 3.17 | 3.18 | 23.4M |
| 2025-06-05 | 3.16 | 3.18 | 3.15 | 3.17 | 16.7M |
| 2025-06-04 | 3.14 | 3.16 | 3.13 | 3.16 | 39.5M |
| 2025-06-03 | 3.11 | 3.14 | 3.11 | 3.13 | 35.5M |
| 2025-05-30 | 3.13 | 3.14 | 3.11 | 3.13 | 58.5M |
| 2025-05-29 | 3.10 | 3.15 | 3.10 | 3.14 | 45.5M |
| 2025-05-28 | 3.11 | 3.11 | 3.09 | 3.10 | 26.8M |
| 2025-05-27 | 3.11 | 3.12 | 3.09 | 3.10 | 21.2M |
| 2025-05-26 | 3.11 | 3.13 | 3.10 | 3.11 | 24.2M |
| 2025-05-23 | 3.13 | 3.15 | 3.10 | 3.11 | 50.5M |
| 2025-05-22 | 3.15 | 3.16 | 3.13 | 3.13 | 27.8M |
| 2025-05-21 | 3.15 | 3.16 | 3.15 | 3.16 | 23.6M |
| 2025-05-20 | 3.14 | 3.16 | 3.13 | 3.15 | 22.2M |
| 2025-05-19 | 3.13 | 3.14 | 3.11 | 3.14 | 27.5M |
| 2025-05-16 | 3.13 | 3.15 | 3.13 | 3.13 | 64.2M |
| 2025-05-15 | 3.18 | 3.18 | 3.13 | 3.14 | 54.7M |
| 2025-05-14 | 3.17 | 3.20 | 3.15 | 3.18 | 44.9M |
| 2025-05-13 | 3.20 | 3.20 | 3.16 | 3.17 | 39.4M |
| 2025-05-12 | 3.16 | 3.18 | 3.15 | 3.18 | 67.3M |
| 2025-05-09 | 3.16 | 3.16 | 3.13 | 3.14 | 43.2M |
| 2025-05-08 | 3.14 | 3.17 | 3.14 | 3.17 | 26.1M |
| 2025-05-07 | 3.17 | 3.20 | 3.13 | 3.15 | 35.0M |
| 2025-05-06 | 3.10 | 3.15 | 3.10 | 3.15 | 35.1M |
| 2025-04-30 | 3.08 | 3.10 | 3.07 | 3.09 | 38.9M |
| 2025-04-29 | 3.07 | 3.09 | 3.05 | 3.07 | 50.4M |
| 2025-04-28 | 3.09 | 3.09 | 3.06 | 3.07 | 33.1M |
| 2025-04-25 | 3.08 | 3.11 | 3.07 | 3.08 | 18.7M |
| 2025-04-24 | 3.09 | 3.10 | 3.06 | 3.08 | 15.9M |
| 2025-04-23 | 3.10 | 3.12 | 3.08 | 3.09 | 39.9M |
| 2025-04-22 | 3.09 | 3.10 | 3.08 | 3.08 | 22.6M |
| 2025-04-21 | 3.05 | 3.10 | 3.03 | 3.09 | 39.9M |
| 2025-04-18 | 3.04 | 3.06 | 3.03 | 3.04 | 31.1M |
| 2025-04-17 | 3.02 | 3.07 | 3.02 | 3.04 | 25.5M |
| 2025-04-16 | 3.05 | 3.06 | 3.01 | 3.04 | 39.5M |
| 2025-04-15 | 3.08 | 3.08 | 3.05 | 3.07 | 43.0M |
| 2025-04-14 | 3.08 | 3.10 | 3.07 | 3.08 | 41.2M |
| 2025-04-11 | 3.03 | 3.09 | 3.03 | 3.06 | 41.9M |
| 2025-04-10 | 3.02 | 3.08 | 3.02 | 3.04 | 68.4M |
| 2025-04-09 | 2.88 | 3.00 | 2.82 | 2.98 | 70.7M |
| 2025-04-08 | 2.90 | 2.94 | 2.87 | 2.92 | 84.5M |
| 2025-04-07 | 3.04 | 3.09 | 2.89 | 2.89 | 106.4M |
| 2025-04-03 | 3.21 | 3.24 | 3.19 | 3.21 | 63.3M |
| 2025-04-02 | 3.23 | 3.26 | 3.23 | 3.23 | 43.2M |
| 2025-04-01 | 3.21 | 3.25 | 3.21 | 3.23 | 40.8M |
| 2025-03-31 | 3.23 | 3.24 | 3.18 | 3.21 | 49.4M |
| 2025-03-28 | 3.27 | 3.27 | 3.23 | 3.24 | 61.5M |
| 2025-03-27 | 3.25 | 3.29 | 3.23 | 3.27 | 67.5M |
| 2025-03-26 | 3.25 | 3.28 | 3.25 | 3.26 | 173.8M |
| 2025-03-25 | 3.27 | 3.28 | 3.25 | 3.26 | 52.4M |
| 2025-03-24 | 3.27 | 3.28 | 3.22 | 3.27 | 67.2M |
| 2025-03-21 | 3.31 | 3.33 | 3.26 | 3.27 | 63.5M |
| 2025-03-20 | 3.34 | 3.35 | 3.32 | 3.32 | 67.6M |
| 2025-03-19 | 3.35 | 3.36 | 3.33 | 3.35 | 83.3M |
| 2025-03-18 | 3.36 | 3.38 | 3.35 | 3.36 | 75.1M |
| 2025-03-17 | 3.36 | 3.36 | 3.34 | 3.34 | 66.3M |
| 2025-03-14 | 3.28 | 3.35 | 3.28 | 3.34 | 79.4M |
| 2025-03-13 | 3.31 | 3.32 | 3.26 | 3.28 | 48.0M |
| 2025-03-12 | 3.32 | 3.35 | 3.31 | 3.31 | 60.1M |
| 2025-03-11 | 3.25 | 3.31 | 3.25 | 3.31 | 81.1M |
| 2025-03-10 | 3.30 | 3.31 | 3.27 | 3.29 | 105.4M |
| 2025-03-07 | 3.31 | 3.32 | 3.29 | 3.30 | 98.0M |
| 2025-03-06 | 3.27 | 3.33 | 3.27 | 3.31 | 49.5M |
| 2025-03-05 | 3.25 | 3.27 | 3.23 | 3.26 | 98.4M |
| 2025-03-04 | 3.21 | 3.26 | 3.20 | 3.25 | 43.2M |
| 2025-03-03 | 3.22 | 3.27 | 3.21 | 3.22 | 62.9M |
| 2025-02-28 | 3.28 | 3.29 | 3.21 | 3.22 | 93.1M |
| 2025-02-27 | 3.31 | 3.32 | 3.26 | 3.31 | 75.6M |
| 2025-02-26 | 3.28 | 3.32 | 3.27 | 3.31 | 146.5M |
| 2025-02-25 | 3.27 | 3.31 | 3.26 | 3.28 | 42.7M |
| 2025-02-24 | 3.32 | 3.33 | 3.29 | 3.31 | 81.7M |
| 2025-02-21 | 3.26 | 3.33 | 3.26 | 3.32 | 51.6M |
| 2025-02-20 | 3.25 | 3.28 | 3.24 | 3.26 | 60.9M |
| 2025-02-19 | 3.20 | 3.26 | 3.20 | 3.26 | 37.2M |
| 2025-02-18 | 3.25 | 3.26 | 3.19 | 3.21 | 68.5M |
| 2025-02-17 | 3.28 | 3.28 | 3.24 | 3.26 | 58.4M |
| 2025-02-14 | 3.23 | 3.27 | 3.23 | 3.26 | 35.5M |
| 2025-02-13 | 3.25 | 3.27 | 3.23 | 3.24 | 48.6M |
| 2025-02-12 | 3.21 | 3.26 | 3.20 | 3.25 | 44.0M |
| 2025-02-11 | 3.23 | 3.23 | 3.19 | 3.21 | 46.3M |
| 2025-02-10 | 3.20 | 3.24 | 3.20 | 3.23 | 68.5M |
| 2025-02-07 | 3.15 | 3.23 | 3.14 | 3.20 | 187.2M |
| 2025-02-06 | 3.08 | 3.15 | 3.07 | 3.15 | 66.9M |
| 2025-02-05 | 3.09 | 3.09 | 3.06 | 3.08 | 53.3M |
| 2025-01-27 | 3.12 | 3.12 | 3.06 | 3.06 | 73.3M |
| 2025-01-24 | 3.06 | 3.11 | 3.06 | 3.10 | 96.1M |
| 2025-01-23 | 3.10 | 3.14 | 3.06 | 3.06 | 91.2M |
| 2025-01-22 | 3.08 | 3.08 | 3.05 | 3.08 | 73.0M |
| 2025-01-21 | 3.09 | 3.10 | 3.05 | 3.09 | 57.9M |
| 2025-01-20 | 3.07 | 3.11 | 3.07 | 3.08 | 63.7M |
| 2025-01-17 | 3.04 | 3.08 | 3.02 | 3.06 | 62.2M |
| 2025-01-16 | 3.03 | 3.09 | 3.02 | 3.04 | 69.7M |
| 2025-01-15 | 3.05 | 3.05 | 3.02 | 3.03 | 77.0M |
| 2025-01-14 | 2.96 | 3.06 | 2.95 | 3.05 | 164.1M |
| 2025-01-13 | 2.92 | 2.97 | 2.92 | 2.95 | 57.2M |
| 2025-01-10 | 2.99 | 3.02 | 2.95 | 2.95 | 77.3M |
| 2025-01-09 | 2.98 | 3.01 | 2.98 | 2.99 | 66.9M |
| 2025-01-08 | 3.00 | 3.02 | 2.92 | 2.99 | 80.9M |
| 2025-01-07 | 2.98 | 3.01 | 2.96 | 3.01 | 61.9M |
| 2025-01-06 | 2.98 | 3.01 | 2.95 | 2.97 | 92.5M |
| 2025-01-03 | 3.04 | 3.06 | 2.97 | 2.98 | 119.3M |
| 2025-01-02 | 3.13 | 3.14 | 3.01 | 3.05 | 81.6M |