3.83
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3.91 | 3.92 | 3.88 | 3.90 | 4,144.1K |
| 09:35 | 3.89 | 3.90 | 3.88 | 3.89 | 3,001.0K |
| 09:40 | 3.90 | 3.92 | 3.89 | 3.90 | 2,861.6K |
| 09:45 | 3.90 | 3.90 | 3.89 | 3.89 | 1,479.5K |
| 09:50 | 3.89 | 3.90 | 3.88 | 3.88 | 2,351.0K |
| 09:55 | 3.88 | 3.89 | 3.87 | 3.88 | 3,981.1K |
| 10:00 | 3.87 | 3.88 | 3.87 | 3.87 | 1,575.4K |
| 10:05 | 3.87 | 3.88 | 3.87 | 3.88 | 1,078.4K |
| 10:10 | 3.87 | 3.89 | 3.87 | 3.88 | 1,743.3K |
| 10:15 | 3.89 | 3.89 | 3.88 | 3.88 | 741.7K |
| 10:20 | 3.88 | 3.89 | 3.88 | 3.89 | 667.1K |
| 10:25 | 3.88 | 3.90 | 3.88 | 3.90 | 1,145.8K |
| 10:30 | 3.90 | 3.91 | 3.89 | 3.90 | 1,296.2K |
| 10:35 | 3.90 | 3.90 | 3.89 | 3.90 | 662.7K |
| 10:40 | 3.89 | 3.90 | 3.89 | 3.89 | 297.6K |
| 10:45 | 3.89 | 3.91 | 3.89 | 3.89 | 838.0K |
| 10:50 | 3.89 | 3.90 | 3.89 | 3.89 | 1,003.7K |
| 10:55 | 3.89 | 3.90 | 3.88 | 3.88 | 893.7K |
| 11:00 | 3.88 | 3.89 | 3.88 | 3.88 | 361.4K |
| 11:05 | 3.88 | 3.89 | 3.88 | 3.88 | 496.7K |
| 11:10 | 3.89 | 3.89 | 3.88 | 3.89 | 624.4K |
| 11:15 | 3.88 | 3.89 | 3.88 | 3.89 | 572.2K |
| 11:20 | 3.88 | 3.89 | 3.88 | 3.88 | 484.8K |
| 11:25 | 3.88 | 3.89 | 3.88 | 3.89 | 437.4K |
| 13:00 | 3.89 | 3.89 | 3.87 | 3.88 | 2,206.6K |
| 13:05 | 3.87 | 3.88 | 3.87 | 3.87 | 530.8K |
| 13:10 | 3.87 | 3.88 | 3.86 | 3.86 | 2,689.6K |
| 13:15 | 3.86 | 3.87 | 3.86 | 3.87 | 739.6K |
| 13:20 | 3.87 | 3.87 | 3.86 | 3.86 | 546.3K |
| 13:25 | 3.86 | 3.87 | 3.86 | 3.87 | 731.7K |
| 13:30 | 3.86 | 3.87 | 3.85 | 3.87 | 2,368.1K |
| 13:35 | 3.86 | 3.88 | 3.86 | 3.88 | 1,616.4K |
| 13:40 | 3.87 | 3.88 | 3.87 | 3.87 | 485.1K |
| 13:45 | 3.87 | 3.88 | 3.87 | 3.87 | 287.1K |
| 13:50 | 3.87 | 3.88 | 3.86 | 3.87 | 461.5K |
| 13:55 | 3.87 | 3.87 | 3.86 | 3.86 | 849.6K |
| 14:00 | 3.87 | 3.88 | 3.87 | 3.88 | 467.2K |
| 14:05 | 3.88 | 3.88 | 3.87 | 3.87 | 293.3K |
| 14:10 | 3.88 | 3.88 | 3.87 | 3.87 | 554.7K |
| 14:15 | 3.88 | 3.88 | 3.87 | 3.88 | 787.3K |
| 14:20 | 3.88 | 3.89 | 3.87 | 3.89 | 1,016.7K |
| 14:25 | 3.89 | 3.89 | 3.88 | 3.89 | 478.1K |
| 14:30 | 3.89 | 3.89 | 3.88 | 3.89 | 761.3K |
| 14:35 | 3.89 | 3.89 | 3.88 | 3.88 | 805.9K |
| 14:40 | 3.88 | 3.89 | 3.88 | 3.89 | 617.9K |
| 14:45 | 3.88 | 3.89 | 3.88 | 3.88 | 1,960.5K |
| 14:50 | 3.88 | 3.89 | 3.87 | 3.87 | 1,057.2K |
| 14:55 | 3.87 | 3.88 | 3.87 | 3.88 | 1,105.1K |
| 15:40 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.82 | 3.83 | 3.71 | 3.83 | 53.4M |
| 2025-09-26 | 3.86 | 3.86 | 3.80 | 3.81 | 53.2M |
| 2025-09-25 | 3.92 | 3.92 | 3.85 | 3.88 | 56.9M |
| 2025-09-24 | 3.86 | 3.94 | 3.82 | 3.92 | 60.8M |
| 2025-09-23 | 4.06 | 4.09 | 3.81 | 3.89 | 124.1M |
| 2025-09-22 | 4.14 | 4.17 | 4.04 | 4.08 | 98.7M |
| 2025-09-19 | 4.36 | 4.37 | 4.15 | 4.18 | 126.9M |
| 2025-09-18 | 4.39 | 4.49 | 4.27 | 4.36 | 182.4M |
| 2025-09-17 | 4.39 | 4.42 | 4.33 | 4.39 | 152.2M |
| 2025-09-16 | 4.21 | 4.57 | 4.19 | 4.42 | 264.9M |
| 2025-09-15 | 4.20 | 4.24 | 4.15 | 4.21 | 71.9M |
| 2025-09-12 | 4.26 | 4.31 | 4.21 | 4.23 | 116.6M |
| 2025-09-11 | 4.17 | 4.32 | 4.08 | 4.28 | 169.7M |
| 2025-09-10 | 4.15 | 4.23 | 4.12 | 4.17 | 70.8M |
| 2025-09-09 | 4.18 | 4.22 | 4.12 | 4.15 | 88.0M |
| 2025-09-08 | 4.16 | 4.25 | 4.14 | 4.22 | 137.1M |
| 2025-09-05 | 4.00 | 4.38 | 3.94 | 4.23 | 214.0M |
| 2025-09-04 | 4.05 | 4.12 | 3.94 | 3.99 | 123.2M |
| 2025-09-03 | 4.16 | 4.21 | 4.02 | 4.04 | 140.5M |
| 2025-09-02 | 4.10 | 4.38 | 4.09 | 4.22 | 251.3M |
| 2025-09-01 | 4.00 | 4.06 | 3.98 | 4.03 | 66.0M |
| 2025-08-29 | 4.09 | 4.11 | 3.99 | 4.00 | 62.9M |
| 2025-08-28 | 4.07 | 4.13 | 3.93 | 4.09 | 114.6M |
| 2025-08-27 | 4.20 | 4.24 | 4.05 | 4.06 | 131.7M |
| 2025-08-26 | 4.08 | 4.18 | 4.05 | 4.17 | 133.0M |
| 2025-08-25 | 4.06 | 4.12 | 4.05 | 4.08 | 95.1M |
| 2025-08-22 | 4.04 | 4.08 | 4.02 | 4.07 | 65.7M |
| 2025-08-21 | 4.07 | 4.08 | 4.01 | 4.05 | 59.9M |
| 2025-08-20 | 4.04 | 4.07 | 4.01 | 4.07 | 74.6M |
| 2025-08-19 | 4.02 | 4.07 | 4.00 | 4.06 | 81.6M |
| 2025-08-18 | 3.97 | 4.05 | 3.95 | 4.02 | 69.4M |
| 2025-08-15 | 3.94 | 3.97 | 3.94 | 3.96 | 36.0M |
| 2025-08-14 | 3.99 | 4.02 | 3.95 | 3.95 | 57.2M |
| 2025-08-13 | 3.97 | 4.07 | 3.94 | 4.03 | 88.5M |
| 2025-08-12 | 3.99 | 4.00 | 3.95 | 3.97 | 37.9M |
| 2025-08-11 | 4.00 | 4.00 | 3.97 | 4.00 | 37.1M |
| 2025-08-08 | 4.01 | 4.04 | 3.99 | 4.00 | 34.7M |
| 2025-08-07 | 4.08 | 4.11 | 4.02 | 4.04 | 51.2M |
| 2025-08-06 | 3.99 | 4.03 | 3.97 | 4.03 | 50.4M |
| 2025-08-05 | 3.96 | 4.00 | 3.95 | 3.98 | 30.7M |
| 2025-08-04 | 3.92 | 3.97 | 3.88 | 3.97 | 32.1M |
| 2025-08-01 | 3.92 | 3.96 | 3.92 | 3.95 | 25.6M |
| 2025-07-31 | 4.00 | 4.00 | 3.92 | 3.93 | 49.6M |
| 2025-07-30 | 4.02 | 4.02 | 3.98 | 3.99 | 51.5M |
| 2025-07-29 | 4.05 | 4.07 | 4.00 | 4.04 | 72.4M |
| 2025-07-28 | 4.13 | 4.14 | 4.06 | 4.08 | 87.9M |
| 2025-07-25 | 4.08 | 4.21 | 4.07 | 4.17 | 163.3M |
| 2025-07-24 | 4.03 | 4.07 | 4.03 | 4.07 | 52.0M |
| 2025-07-23 | 4.06 | 4.07 | 4.03 | 4.03 | 44.4M |
| 2025-07-22 | 4.11 | 4.11 | 4.04 | 4.06 | 48.3M |
| 2025-07-21 | 4.08 | 4.11 | 4.05 | 4.11 | 61.8M |
| 2025-07-18 | 4.06 | 4.12 | 4.05 | 4.06 | 46.7M |
| 2025-07-17 | 4.03 | 4.07 | 4.03 | 4.06 | 38.3M |
| 2025-07-16 | 3.99 | 4.09 | 3.98 | 4.06 | 51.1M |
| 2025-07-15 | 4.06 | 4.08 | 3.96 | 4.00 | 88.6M |
| 2025-07-14 | 4.12 | 4.13 | 4.09 | 4.10 | 37.5M |
| 2025-07-11 | 4.10 | 4.12 | 4.06 | 4.11 | 49.1M |
| 2025-07-10 | 4.08 | 4.15 | 4.06 | 4.10 | 51.3M |
| 2025-07-09 | 4.13 | 4.13 | 4.08 | 4.08 | 45.5M |
| 2025-07-08 | 4.09 | 4.14 | 4.07 | 4.13 | 49.2M |
| 2025-07-07 | 4.07 | 4.10 | 4.05 | 4.10 | 38.4M |
| 2025-07-04 | 4.15 | 4.15 | 4.08 | 4.09 | 48.3M |
| 2025-07-03 | 4.13 | 4.17 | 4.13 | 4.15 | 39.6M |
| 2025-07-02 | 4.19 | 4.19 | 4.13 | 4.14 | 50.4M |
| 2025-07-01 | 4.17 | 4.24 | 4.15 | 4.19 | 57.1M |
| 2025-06-30 | 4.16 | 4.18 | 4.16 | 4.17 | 50.8M |
| 2025-06-27 | 4.18 | 4.20 | 4.13 | 4.16 | 55.5M |
| 2025-06-26 | 4.19 | 4.28 | 4.17 | 4.17 | 83.9M |
| 2025-06-25 | 4.19 | 4.20 | 4.13 | 4.20 | 77.2M |
| 2025-06-24 | 4.09 | 4.20 | 4.08 | 4.19 | 68.9M |
| 2025-06-23 | 4.00 | 4.11 | 3.97 | 4.11 | 56.7M |
| 2025-06-20 | 4.11 | 4.15 | 4.03 | 4.04 | 76.8M |
| 2025-06-19 | 4.15 | 4.24 | 4.11 | 4.14 | 84.5M |
| 2025-06-18 | 4.24 | 4.26 | 4.15 | 4.18 | 78.9M |
| 2025-06-17 | 4.22 | 4.31 | 4.19 | 4.27 | 91.1M |
| 2025-06-16 | 4.18 | 4.28 | 4.18 | 4.26 | 93.8M |
| 2025-06-13 | 4.40 | 4.42 | 4.24 | 4.24 | 179.8M |
| 2025-06-12 | 4.49 | 4.67 | 4.42 | 4.49 | 245.6M |
| 2025-06-11 | 4.65 | 4.66 | 4.46 | 4.49 | 364.7M |
| 2025-06-10 | 4.60 | 4.68 | 4.58 | 4.68 | 318.1M |
| 2025-06-09 | 4.13 | 4.29 | 4.12 | 4.25 | 151.4M |
| 2025-06-06 | 4.20 | 4.22 | 4.11 | 4.12 | 73.5M |
| 2025-06-05 | 4.18 | 4.26 | 4.16 | 4.20 | 91.6M |
| 2025-06-04 | 4.10 | 4.26 | 4.10 | 4.21 | 117.9M |
| 2025-06-03 | 4.10 | 4.16 | 4.10 | 4.12 | 69.8M |
| 2025-05-30 | 4.15 | 4.29 | 4.04 | 4.20 | 141.2M |
| 2025-05-29 | 4.01 | 4.25 | 4.01 | 4.19 | 151.4M |
| 2025-05-28 | 4.10 | 4.20 | 4.04 | 4.06 | 70.1M |
| 2025-05-27 | 4.03 | 4.14 | 3.98 | 4.10 | 80.5M |
| 2025-05-26 | 4.05 | 4.14 | 4.02 | 4.06 | 64.4M |
| 2025-05-23 | 4.03 | 4.07 | 3.96 | 3.97 | 68.1M |
| 2025-05-22 | 4.12 | 4.15 | 4.02 | 4.04 | 89.1M |
| 2025-05-21 | 4.22 | 4.25 | 4.11 | 4.13 | 115.0M |
| 2025-05-20 | 4.12 | 4.30 | 4.10 | 4.27 | 193.9M |
| 2025-05-19 | 4.15 | 4.20 | 4.06 | 4.12 | 109.6M |
| 2025-05-16 | 4.12 | 4.18 | 4.04 | 4.11 | 138.0M |
| 2025-05-15 | 4.22 | 4.24 | 4.07 | 4.07 | 207.7M |
| 2025-05-14 | 3.90 | 4.28 | 3.85 | 4.28 | 352.1M |
| 2025-05-13 | 4.04 | 4.04 | 3.88 | 3.89 | 85.1M |
| 2025-05-12 | 3.90 | 3.95 | 3.85 | 3.95 | 100.1M |
| 2025-05-09 | 3.94 | 4.00 | 3.81 | 3.84 | 130.6M |
| 2025-05-08 | 4.10 | 4.19 | 3.99 | 4.01 | 242.9M |
| 2025-05-07 | 3.88 | 3.99 | 3.80 | 3.99 | 112.9M |
| 2025-05-06 | 3.31 | 3.63 | 3.31 | 3.63 | 175.1M |
| 2025-04-30 | 3.30 | 3.30 | 3.30 | 3.30 | 33.7M |
| 2025-04-29 | 3.67 | 3.67 | 3.67 | 3.67 | 34.6M |
| 2025-04-28 | 4.16 | 4.19 | 4.04 | 4.08 | 72.0M |
| 2025-04-25 | 4.11 | 4.35 | 4.11 | 4.17 | 113.5M |
| 2025-04-24 | 4.11 | 4.18 | 4.03 | 4.03 | 53.1M |
| 2025-04-23 | 4.09 | 4.14 | 4.09 | 4.11 | 50.9M |
| 2025-04-22 | 4.11 | 4.18 | 4.07 | 4.09 | 48.9M |
| 2025-04-21 | 4.05 | 4.17 | 4.02 | 4.16 | 62.2M |
| 2025-04-18 | 4.07 | 4.08 | 4.01 | 4.06 | 47.9M |
| 2025-04-17 | 4.13 | 4.18 | 4.06 | 4.08 | 59.9M |
| 2025-04-16 | 4.20 | 4.25 | 4.10 | 4.13 | 82.5M |
| 2025-04-15 | 4.25 | 4.49 | 4.13 | 4.32 | 139.6M |
| 2025-04-14 | 4.07 | 4.18 | 4.05 | 4.10 | 81.8M |
| 2025-04-11 | 3.90 | 4.06 | 3.86 | 4.00 | 77.7M |
| 2025-04-10 | 4.00 | 4.08 | 3.94 | 3.97 | 110.2M |
| 2025-04-09 | 3.61 | 4.07 | 3.33 | 3.91 | 154.0M |
| 2025-04-08 | 3.50 | 3.84 | 3.50 | 3.70 | 97.0M |
| 2025-04-07 | 3.86 | 4.02 | 3.83 | 3.83 | 56.5M |
| 2025-04-03 | 4.30 | 4.39 | 4.25 | 4.26 | 55.7M |
| 2025-04-02 | 4.29 | 4.43 | 4.26 | 4.36 | 56.3M |
| 2025-04-01 | 4.42 | 4.56 | 4.33 | 4.35 | 66.5M |
| 2025-03-31 | 4.47 | 4.47 | 4.18 | 4.35 | 108.9M |
| 2025-03-28 | 4.61 | 4.69 | 4.52 | 4.53 | 68.7M |
| 2025-03-27 | 4.72 | 4.72 | 4.61 | 4.65 | 69.9M |
| 2025-03-26 | 4.57 | 4.78 | 4.53 | 4.77 | 100.4M |
| 2025-03-25 | 4.78 | 4.78 | 4.59 | 4.61 | 92.3M |
| 2025-03-24 | 4.95 | 4.96 | 4.56 | 4.77 | 182.3M |
| 2025-03-21 | 5.19 | 5.24 | 5.00 | 5.00 | 253.1M |
| 2025-03-20 | 5.08 | 5.64 | 5.03 | 5.33 | 396.0M |
| 2025-03-19 | 5.02 | 5.24 | 4.98 | 5.13 | 188.8M |
| 2025-03-18 | 5.06 | 5.10 | 5.01 | 5.06 | 102.8M |
| 2025-03-17 | 5.08 | 5.14 | 5.02 | 5.06 | 121.2M |
| 2025-03-14 | 5.05 | 5.14 | 4.99 | 5.10 | 143.8M |
| 2025-03-13 | 5.26 | 5.30 | 5.01 | 5.07 | 196.1M |
| 2025-03-12 | 5.42 | 5.46 | 5.25 | 5.26 | 267.6M |
| 2025-03-11 | 5.05 | 5.68 | 5.01 | 5.41 | 340.6M |
| 2025-03-10 | 5.08 | 5.28 | 5.07 | 5.18 | 233.7M |
| 2025-03-07 | 5.17 | 5.43 | 5.01 | 5.06 | 456.1M |
| 2025-03-06 | 4.68 | 5.13 | 4.67 | 5.13 | 237.3M |
| 2025-03-05 | 4.60 | 4.73 | 4.53 | 4.66 | 113.4M |
| 2025-03-04 | 4.46 | 4.70 | 4.42 | 4.64 | 107.8M |
| 2025-03-03 | 4.48 | 4.58 | 4.40 | 4.51 | 95.0M |
| 2025-02-28 | 4.85 | 4.85 | 4.45 | 4.50 | 159.4M |
| 2025-02-27 | 4.97 | 5.05 | 4.80 | 4.89 | 146.5M |
| 2025-02-26 | 5.01 | 5.07 | 4.92 | 4.98 | 176.9M |
| 2025-02-25 | 4.90 | 5.17 | 4.83 | 5.04 | 243.9M |
| 2025-02-24 | 5.07 | 5.10 | 4.90 | 4.98 | 252.3M |
| 2025-02-21 | 5.11 | 5.29 | 5.08 | 5.14 | 298.2M |
| 2025-02-20 | 5.03 | 5.38 | 4.99 | 5.19 | 367.7M |
| 2025-02-19 | 4.85 | 5.18 | 4.82 | 5.08 | 291.2M |
| 2025-02-18 | 5.00 | 5.08 | 4.82 | 4.91 | 300.6M |
| 2025-02-17 | 4.78 | 5.30 | 4.70 | 5.15 | 450.6M |
| 2025-02-14 | 4.96 | 4.96 | 4.66 | 4.82 | 334.1M |
| 2025-02-13 | 5.05 | 5.38 | 4.90 | 5.16 | 451.9M |
| 2025-02-12 | 4.88 | 5.09 | 4.71 | 4.98 | 341.0M |
| 2025-02-11 | 4.90 | 5.25 | 4.85 | 5.05 | 452.9M |
| 2025-02-10 | 5.09 | 5.26 | 4.85 | 4.92 | 559.5M |
| 2025-02-07 | 4.81 | 5.29 | 4.66 | 5.29 | 611.1M |
| 2025-02-06 | 4.48 | 4.81 | 4.42 | 4.81 | 201.9M |
| 2025-02-05 | 4.25 | 4.37 | 4.15 | 4.37 | 366.3M |
| 2025-01-27 | 4.25 | 4.28 | 3.96 | 3.97 | 324.9M |
| 2025-01-24 | 3.73 | 4.30 | 3.68 | 4.29 | 514.2M |
| 2025-01-23 | 4.08 | 4.17 | 3.91 | 3.91 | 438.2M |
| 2025-01-22 | 4.34 | 4.51 | 4.34 | 4.34 | 318.2M |
| 2025-01-21 | 5.32 | 5.45 | 4.82 | 4.82 | 163.1M |
| 2025-01-20 | 5.76 | 5.89 | 5.12 | 5.36 | 540.1M |
| 2025-01-17 | 5.61 | 5.61 | 5.40 | 5.61 | 272.0M |
| 2025-01-16 | 5.10 | 5.10 | 5.10 | 5.10 | 54.0M |
| 2025-01-15 | 4.64 | 4.64 | 4.64 | 4.64 | 32.5M |
| 2025-01-14 | 3.90 | 4.22 | 3.89 | 4.22 | 316.7M |
| 2025-01-13 | 3.85 | 4.02 | 3.67 | 3.84 | 320.9M |
| 2025-01-10 | 3.72 | 4.13 | 3.63 | 4.08 | 473.0M |
| 2025-01-09 | 3.82 | 4.00 | 3.71 | 3.75 | 351.9M |
| 2025-01-08 | 3.48 | 3.83 | 3.40 | 3.83 | 337.5M |
| 2025-01-07 | 3.18 | 3.48 | 3.17 | 3.48 | 217.1M |
| 2025-01-06 | 3.25 | 3.30 | 3.14 | 3.16 | 129.2M |
| 2025-01-03 | 3.48 | 3.50 | 3.24 | 3.27 | 158.9M |
| 2025-01-02 | 3.43 | 3.56 | 3.35 | 3.44 | 200.9M |