4.53
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 | 4.57 | 4.66 | 4.57 | 4.66 | 4.5K |
| 09:48 | 4.61 | 4.61 | 4.61 | 4.61 | 0.8K |
| 10:09 | 4.68 | 4.68 | 4.68 | 4.68 | 1.0K |
| 10:29 | 4.54 | 4.54 | 4.54 | 4.54 | 1.6K |
| 11:57 | 4.54 | 4.54 | 4.54 | 4.54 | 0.3K |
| 11:58 | 4.53 | 4.53 | 4.53 | 4.53 | 0.3K |
| 12:00 | 4.54 | 4.54 | 4.54 | 4.54 | 1.1K |
| 12:36 | 4.53 | 4.53 | 4.53 | 4.53 | 0.2K |
| 12:39 | 4.54 | 4.54 | 4.54 | 4.54 | 0.1K |
| 12:48 | 4.54 | 4.54 | 4.54 | 4.54 | 2.6K |
| 12:52 | 4.58 | 4.58 | 4.58 | 4.58 | 0.1K |
| 12:55 | 4.58 | 4.58 | 4.58 | 4.58 | 0.1K |
| 12:57 | 4.58 | 4.58 | 4.58 | 4.58 | 0.1K |
| 12:58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.1K |
| 13:02 | 4.58 | 4.58 | 4.58 | 4.58 | 1.3K |
| 13:42 | 4.61 | 4.61 | 4.61 | 4.61 | 0.5K |
| 13:54 | 4.60 | 4.60 | 4.60 | 4.60 | 0.5K |
| 14:21 | 4.57 | 4.57 | 4.57 | 4.57 | 0.1K |
| 14:28 | 4.58 | 4.58 | 4.58 | 4.58 | 0.8K |
| 15:08 | 4.55 | 4.55 | 4.55 | 4.55 | 0.3K |
| 15:17 | 4.57 | 4.57 | 4.56 | 4.56 | 0.8K |
| 15:20 | 4.58 | 4.58 | 4.58 | 4.58 | 0.3K |
| 15:21 | 4.61 | 4.61 | 4.61 | 4.61 | 0.5K |
| 15:52 | 4.59 | 4.59 | 4.59 | 4.59 | 0.5K |
| 15:57 | 4.58 | 4.58 | 4.58 | 4.58 | 0.9K |
| 15:59 | 4.60 | 4.62 | 4.60 | 4.62 | 2.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.37 | 4.58 | 4.32 | 4.53 | 0.0M |
| 2025-09-25 | 4.58 | 4.62 | 4.38 | 4.38 | 0.0M |
| 2025-09-24 | 4.57 | 4.68 | 4.53 | 4.62 | 0.0M |
| 2025-09-23 | 4.61 | 4.71 | 4.54 | 4.58 | 0.0M |
| 2025-09-22 | 4.75 | 4.96 | 4.61 | 4.63 | 0.0M |
| 2025-09-19 | 4.88 | 4.88 | 4.70 | 4.71 | 0.1M |
| 2025-09-18 | 4.87 | 4.90 | 4.75 | 4.86 | 0.0M |
| 2025-09-17 | 4.85 | 4.98 | 4.78 | 4.80 | 0.0M |
| 2025-09-16 | 4.81 | 4.89 | 4.76 | 4.84 | 0.0M |
| 2025-09-15 | 4.90 | 4.91 | 4.78 | 4.81 | 0.1M |
| 2025-09-12 | 4.88 | 5.01 | 4.85 | 4.98 | 0.0M |
| 2025-09-11 | 4.70 | 4.90 | 4.70 | 4.86 | 0.1M |
| 2025-09-10 | 4.83 | 4.98 | 4.67 | 4.75 | 0.1M |
| 2025-09-09 | 4.71 | 4.90 | 4.65 | 4.79 | 0.0M |
| 2025-09-08 | 4.83 | 4.90 | 4.70 | 4.74 | 0.0M |
| 2025-09-05 | 4.90 | 5.10 | 4.75 | 4.81 | 0.0M |
| 2025-09-04 | 4.80 | 5.00 | 4.72 | 4.89 | 0.0M |
| 2025-09-03 | 4.92 | 5.09 | 4.81 | 4.84 | 0.1M |
| 2025-09-02 | 5.04 | 5.17 | 4.97 | 4.99 | 0.0M |
| 2025-08-29 | 5.13 | 5.29 | 5.08 | 5.11 | 0.0M |
| 2025-08-28 | 5.32 | 5.47 | 5.04 | 5.09 | 0.1M |
| 2025-08-27 | 5.47 | 5.57 | 5.30 | 5.30 | 0.0M |
| 2025-08-26 | 5.40 | 5.53 | 5.29 | 5.41 | 0.0M |
| 2025-08-25 | 5.57 | 5.63 | 5.26 | 5.26 | 0.1M |
| 2025-08-22 | 5.39 | 5.80 | 5.36 | 5.62 | 0.1M |
| 2025-08-21 | 5.35 | 5.47 | 5.24 | 5.39 | 0.0M |
| 2025-08-20 | 5.51 | 5.61 | 5.34 | 5.41 | 0.0M |
| 2025-08-19 | 5.72 | 5.72 | 5.51 | 5.51 | 0.0M |
| 2025-08-18 | 5.58 | 5.72 | 5.53 | 5.70 | 0.0M |
| 2025-08-15 | 5.82 | 5.82 | 5.59 | 5.61 | 0.0M |
| 2025-08-14 | 5.89 | 6.11 | 5.68 | 5.82 | 0.0M |
| 2025-08-13 | 5.86 | 6.10 | 5.78 | 6.01 | 0.1M |
| 2025-08-12 | 5.85 | 5.98 | 5.48 | 5.83 | 0.1M |
| 2025-08-11 | 5.57 | 5.98 | 5.50 | 5.77 | 0.0M |
| 2025-08-08 | 5.77 | 5.77 | 5.56 | 5.59 | 0.0M |
| 2025-08-07 | 6.04 | 6.23 | 5.71 | 5.73 | 0.1M |
| 2025-08-06 | 5.73 | 6.61 | 5.73 | 6.31 | 0.1M |
| 2025-08-05 | 5.56 | 5.94 | 5.56 | 5.91 | 0.0M |
| 2025-08-04 | 5.56 | 6.04 | 5.55 | 5.62 | 0.0M |
| 2025-08-01 | 6.08 | 6.08 | 5.54 | 5.56 | 0.1M |
| 2025-07-31 | 5.80 | 6.15 | 5.79 | 6.13 | 0.1M |
| 2025-07-30 | 5.97 | 6.29 | 5.75 | 5.86 | 0.1M |
| 2025-07-29 | 6.06 | 6.17 | 5.71 | 6.00 | 0.1M |
| 2025-07-28 | 6.00 | 6.13 | 5.82 | 6.00 | 0.0M |
| 2025-07-25 | 6.04 | 6.09 | 5.95 | 6.05 | 0.0M |
| 2025-07-24 | 6.14 | 6.22 | 5.96 | 6.04 | 0.0M |
| 2025-07-23 | 6.04 | 6.31 | 6.00 | 6.20 | 0.0M |
| 2025-07-22 | 5.75 | 6.12 | 5.62 | 6.01 | 0.0M |
| 2025-07-21 | 5.80 | 5.93 | 5.60 | 5.63 | 0.0M |
| 2025-07-18 | 6.04 | 6.06 | 5.78 | 5.78 | 0.0M |
| 2025-07-17 | 5.93 | 6.21 | 5.86 | 6.02 | 0.0M |
| 2025-07-16 | 5.94 | 5.94 | 5.61 | 5.91 | 0.0M |
| 2025-07-15 | 5.94 | 6.13 | 5.78 | 5.86 | 0.0M |
| 2025-07-14 | 5.79 | 6.10 | 5.79 | 5.97 | 0.0M |
| 2025-07-11 | 5.99 | 6.16 | 5.70 | 5.93 | 0.0M |
| 2025-07-10 | 6.21 | 6.32 | 6.00 | 6.01 | 0.0M |
| 2025-07-09 | 6.49 | 6.50 | 6.02 | 6.25 | 0.0M |
| 2025-07-08 | 6.05 | 6.43 | 6.05 | 6.42 | 0.0M |
| 2025-07-07 | 5.90 | 6.09 | 5.90 | 6.04 | 0.0M |
| 2025-07-03 | 5.94 | 6.15 | 5.78 | 5.93 | 0.1M |
| 2025-07-02 | 5.90 | 6.14 | 5.78 | 5.86 | 0.0M |
| 2025-07-01 | 5.56 | 6.32 | 5.55 | 5.92 | 0.2M |
| 2025-06-30 | 5.81 | 5.81 | 5.51 | 5.55 | 0.0M |
| 2025-06-27 | 5.95 | 5.97 | 5.57 | 5.85 | 0.1M |
| 2025-06-26 | 5.60 | 5.95 | 5.46 | 5.95 | 0.1M |
| 2025-06-25 | 5.86 | 6.01 | 5.45 | 5.51 | 0.0M |
| 2025-06-24 | 5.56 | 5.94 | 5.50 | 5.80 | 0.1M |
| 2025-06-23 | 5.41 | 7.12 | 5.01 | 5.39 | 0.5M |
| 2025-06-20 | 5.63 | 5.76 | 5.46 | 5.54 | 0.1M |
| 2025-06-18 | 5.45 | 5.63 | 5.37 | 5.60 | 0.0M |
| 2025-06-17 | 5.67 | 5.80 | 5.46 | 5.46 | 0.0M |
| 2025-06-16 | 5.79 | 5.85 | 5.62 | 5.74 | 0.0M |
| 2025-06-13 | 5.74 | 5.85 | 5.61 | 5.70 | 0.0M |
| 2025-06-12 | 5.82 | 5.95 | 5.71 | 5.84 | 0.0M |
| 2025-06-11 | 6.04 | 6.15 | 5.86 | 5.86 | 0.0M |
| 2025-06-10 | 6.00 | 6.15 | 5.86 | 5.92 | 0.0M |
| 2025-06-09 | 6.15 | 6.26 | 5.90 | 5.99 | 0.0M |
| 2025-06-06 | 5.80 | 6.22 | 5.75 | 6.15 | 0.0M |
| 2025-06-05 | 5.89 | 6.19 | 5.66 | 5.76 | 0.0M |
| 2025-06-04 | 5.94 | 6.12 | 5.71 | 5.86 | 0.0M |
| 2025-06-03 | 5.82 | 6.10 | 5.49 | 5.95 | 0.1M |
| 2025-06-02 | 5.51 | 5.79 | 5.40 | 5.79 | 0.1M |
| 2025-05-30 | 5.74 | 5.76 | 5.51 | 5.51 | 0.0M |
| 2025-05-29 | 6.02 | 6.03 | 5.73 | 5.77 | 0.0M |
| 2025-05-28 | 6.32 | 6.70 | 5.79 | 5.91 | 0.1M |
| 2025-05-27 | 5.79 | 6.36 | 5.76 | 6.29 | 0.1M |
| 2025-05-23 | 5.70 | 5.83 | 5.57 | 5.75 | 0.0M |
| 2025-05-22 | 5.98 | 6.10 | 5.73 | 5.79 | 0.1M |
| 2025-05-21 | 6.36 | 6.37 | 5.93 | 5.99 | 0.1M |
| 2025-05-20 | 6.72 | 6.79 | 6.36 | 6.42 | 0.0M |
| 2025-05-19 | 6.13 | 7.04 | 6.13 | 6.50 | 0.2M |
| 2025-05-16 | 7.24 | 7.38 | 6.86 | 7.13 | 0.1M |
| 2025-05-15 | 7.58 | 7.64 | 7.17 | 7.25 | 0.0M |
| 2025-05-14 | 8.18 | 8.34 | 7.35 | 7.50 | 0.1M |
| 2025-05-13 | 8.64 | 8.75 | 7.60 | 8.11 | 0.1M |
| 2025-05-12 | 8.70 | 8.70 | 8.10 | 8.13 | 0.1M |
| 2025-05-09 | 8.28 | 8.46 | 8.00 | 8.20 | 0.0M |
| 2025-05-08 | 8.49 | 8.64 | 8.23 | 8.37 | 0.0M |
| 2025-05-07 | 7.17 | 8.58 | 7.17 | 8.49 | 0.1M |
| 2025-05-06 | 7.75 | 7.79 | 7.17 | 7.18 | 0.1M |
| 2025-05-05 | 8.66 | 9.00 | 7.71 | 7.75 | 0.1M |
| 2025-05-02 | 9.40 | 9.50 | 8.74 | 8.81 | 0.1M |
| 2025-05-01 | 10.52 | 10.56 | 8.17 | 9.44 | 0.1M |
| 2025-04-30 | 10.22 | 10.56 | 9.99 | 10.53 | 0.0M |
| 2025-04-29 | 10.46 | 10.49 | 10.05 | 10.43 | 0.0M |
| 2025-04-28 | 10.20 | 10.62 | 10.06 | 10.49 | 0.0M |
| 2025-04-25 | 10.61 | 10.99 | 10.06 | 10.27 | 0.0M |
| 2025-04-24 | 10.40 | 10.82 | 10.40 | 10.71 | 0.0M |
| 2025-04-23 | 10.81 | 11.04 | 10.33 | 10.47 | 0.0M |
| 2025-04-22 | 11.13 | 11.26 | 10.66 | 10.86 | 0.0M |
| 2025-04-21 | 11.20 | 11.36 | 10.39 | 10.63 | 0.0M |
| 2025-04-17 | 10.97 | 11.36 | 10.37 | 11.22 | 0.0M |
| 2025-04-16 | 11.16 | 11.30 | 10.72 | 11.00 | 0.0M |
| 2025-04-15 | 10.46 | 11.26 | 10.46 | 11.01 | 0.1M |
| 2025-04-14 | 10.65 | 10.74 | 10.21 | 10.44 | 0.1M |
| 2025-04-11 | 10.22 | 10.85 | 9.82 | 10.66 | 0.0M |
| 2025-04-10 | 9.90 | 10.42 | 9.75 | 10.17 | 0.0M |
| 2025-04-09 | 9.71 | 10.77 | 9.48 | 10.21 | 0.1M |
| 2025-04-08 | 10.99 | 11.16 | 9.75 | 9.86 | 0.1M |
| 2025-04-07 | 9.36 | 10.86 | 9.26 | 10.40 | 0.1M |
| 2025-04-04 | 11.00 | 11.10 | 9.12 | 9.73 | 0.3M |
| 2025-04-03 | 11.47 | 11.88 | 11.00 | 11.47 | 0.1M |
| 2025-04-02 | 12.37 | 12.37 | 11.75 | 11.93 | 0.1M |
| 2025-04-01 | 12.15 | 12.56 | 11.80 | 12.39 | 0.1M |
| 2025-03-31 | 12.14 | 12.69 | 11.68 | 12.27 | 0.1M |
| 2025-03-28 | 12.43 | 12.80 | 12.05 | 12.38 | 0.0M |
| 2025-03-27 | 13.06 | 13.11 | 12.02 | 12.40 | 0.1M |
| 2025-03-26 | 13.00 | 13.40 | 12.77 | 13.06 | 0.0M |
| 2025-03-25 | 13.47 | 13.47 | 12.54 | 12.98 | 0.0M |
| 2025-03-24 | 13.04 | 13.95 | 12.93 | 13.44 | 0.1M |
| 2025-03-21 | 13.66 | 13.69 | 12.85 | 13.00 | 0.1M |
| 2025-03-20 | 13.67 | 14.14 | 13.10 | 13.74 | 0.0M |
| 2025-03-19 | 13.36 | 13.95 | 13.36 | 13.79 | 0.0M |
| 2025-03-18 | 13.57 | 13.58 | 13.15 | 13.43 | 0.0M |
| 2025-03-17 | 12.96 | 14.38 | 12.96 | 13.57 | 0.0M |
| 2025-03-14 | 12.61 | 13.12 | 12.15 | 12.90 | 0.1M |
| 2025-03-13 | 12.98 | 13.50 | 12.50 | 12.50 | 0.1M |
| 2025-03-12 | 13.65 | 14.63 | 13.01 | 13.01 | 0.1M |
| 2025-03-11 | 14.21 | 14.89 | 13.30 | 13.75 | 0.0M |
| 2025-03-10 | 15.12 | 16.00 | 13.80 | 14.37 | 0.1M |
| 2025-03-07 | 15.65 | 15.65 | 14.61 | 15.05 | 0.0M |
| 2025-03-06 | 15.50 | 16.40 | 15.23 | 15.64 | 0.0M |
| 2025-03-05 | 14.85 | 15.91 | 14.46 | 15.90 | 0.1M |
| 2025-03-04 | 15.02 | 17.01 | 14.42 | 15.67 | 0.1M |
| 2025-03-03 | 14.06 | 15.81 | 13.92 | 14.41 | 0.1M |
| 2025-02-28 | 14.94 | 14.94 | 13.72 | 14.49 | 0.1M |
| 2025-02-27 | 19.50 | 21.00 | 14.50 | 15.75 | 0.3M |
| 2025-02-26 | 17.32 | 18.41 | 17.10 | 18.41 | 0.1M |
| 2025-02-25 | 16.99 | 17.87 | 16.60 | 17.39 | 0.0M |
| 2025-02-24 | 17.95 | 18.04 | 16.93 | 17.00 | 0.0M |
| 2025-02-21 | 18.15 | 18.20 | 17.73 | 17.94 | 0.0M |
| 2025-02-20 | 17.99 | 18.49 | 17.75 | 18.26 | 0.0M |
| 2025-02-19 | 17.77 | 18.12 | 17.00 | 18.11 | 0.0M |
| 2025-02-18 | 18.90 | 18.99 | 17.76 | 18.04 | 0.0M |
| 2025-02-14 | 18.02 | 19.25 | 17.70 | 19.15 | 0.1M |
| 2025-02-13 | 17.96 | 18.04 | 17.20 | 18.02 | 0.0M |
| 2025-02-12 | 18.33 | 18.50 | 17.30 | 17.95 | 0.0M |
| 2025-02-11 | 16.71 | 20.00 | 16.71 | 18.99 | 0.3M |
| 2025-02-10 | 15.06 | 16.72 | 14.68 | 16.29 | 0.0M |
| 2025-02-07 | 15.63 | 15.63 | 15.09 | 15.09 | 0.0M |
| 2025-02-06 | 16.29 | 16.29 | 15.58 | 15.79 | 0.0M |
| 2025-02-05 | 16.46 | 16.46 | 16.00 | 16.22 | 0.0M |
| 2025-02-04 | 16.25 | 17.49 | 16.05 | 16.43 | 0.0M |
| 2025-02-03 | 15.69 | 16.52 | 15.68 | 16.26 | 0.0M |
| 2025-01-31 | 16.12 | 17.11 | 16.12 | 16.30 | 0.0M |
| 2025-01-30 | 16.21 | 16.63 | 15.93 | 16.22 | 0.0M |
| 2025-01-29 | 16.45 | 16.51 | 15.70 | 16.01 | 0.0M |
| 2025-01-28 | 16.89 | 17.59 | 16.27 | 16.73 | 0.0M |
| 2025-01-27 | 16.91 | 17.35 | 15.88 | 16.71 | 0.1M |
| 2025-01-24 | 17.18 | 18.20 | 16.49 | 16.91 | 0.1M |
| 2025-01-23 | 14.88 | 17.83 | 14.88 | 17.73 | 0.3M |
| 2025-01-22 | 14.92 | 15.36 | 14.64 | 15.00 | 0.1M |
| 2025-01-21 | 13.70 | 15.08 | 13.51 | 15.06 | 0.1M |
| 2025-01-17 | 13.62 | 13.91 | 13.20 | 13.74 | 0.0M |
| 2025-01-16 | 13.58 | 14.26 | 13.32 | 13.52 | 0.1M |
| 2025-01-15 | 14.52 | 14.55 | 13.66 | 13.72 | 0.0M |
| 2025-01-14 | 14.19 | 14.50 | 14.04 | 14.37 | 0.0M |
| 2025-01-13 | 14.29 | 14.53 | 13.92 | 14.26 | 0.0M |
| 2025-01-10 | 14.36 | 14.80 | 14.36 | 14.71 | 0.0M |
| 2025-01-08 | 14.62 | 14.99 | 14.34 | 14.66 | 0.0M |
| 2025-01-07 | 14.21 | 14.98 | 13.51 | 14.98 | 0.0M |
| 2025-01-06 | 14.75 | 14.94 | 14.12 | 14.39 | 0.1M |
| 2025-01-03 | 13.95 | 14.55 | 13.20 | 14.33 | 0.1M |
| 2025-01-02 | 13.39 | 13.90 | 12.89 | 13.90 | 0.1M |