4.22
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 | 4.11 | 4.15 | 4.10 | 4.15 | 1,961.9K |
| 09:35 | 4.14 | 4.14 | 4.13 | 4.13 | 1,136.7K |
| 09:40 | 4.14 | 4.14 | 4.12 | 4.13 | 1,312.1K |
| 09:45 | 4.12 | 4.14 | 4.12 | 4.14 | 1,192.1K |
| 09:50 | 4.14 | 4.14 | 4.11 | 4.13 | 1,262.4K |
| 09:55 | 4.12 | 4.13 | 4.11 | 4.12 | 760.0K |
| 10:00 | 4.12 | 4.13 | 4.11 | 4.11 | 722.3K |
| 10:05 | 4.11 | 4.12 | 4.10 | 4.10 | 749.9K |
| 10:10 | 4.11 | 4.11 | 4.09 | 4.10 | 1,063.3K |
| 10:15 | 4.10 | 4.11 | 4.09 | 4.11 | 768.2K |
| 10:20 | 4.10 | 4.11 | 4.10 | 4.11 | 245.2K |
| 10:25 | 4.10 | 4.11 | 4.10 | 4.10 | 238.9K |
| 10:30 | 4.11 | 4.11 | 4.09 | 4.10 | 692.1K |
| 10:35 | 4.11 | 4.11 | 4.10 | 4.10 | 235.6K |
| 10:40 | 4.11 | 4.11 | 4.09 | 4.10 | 703.7K |
| 10:45 | 4.10 | 4.11 | 4.09 | 4.11 | 269.0K |
| 10:50 | 4.11 | 4.12 | 4.10 | 4.12 | 396.8K |
| 10:55 | 4.12 | 4.13 | 4.11 | 4.12 | 426.5K |
| 11:00 | 4.13 | 4.13 | 4.12 | 4.13 | 652.6K |
| 11:05 | 4.12 | 4.13 | 4.12 | 4.13 | 442.9K |
| 11:10 | 4.13 | 4.14 | 4.12 | 4.14 | 813.5K |
| 11:15 | 4.13 | 4.14 | 4.13 | 4.14 | 154.2K |
| 11:20 | 4.14 | 4.15 | 4.13 | 4.14 | 702.8K |
| 11:25 | 4.13 | 4.14 | 4.13 | 4.14 | 255.7K |
| 13:00 | 4.14 | 4.15 | 4.13 | 4.13 | 1,008.1K |
| 13:05 | 4.14 | 4.15 | 4.13 | 4.14 | 467.1K |
| 13:10 | 4.14 | 4.15 | 4.13 | 4.13 | 911.1K |
| 13:15 | 4.13 | 4.14 | 4.13 | 4.13 | 152.1K |
| 13:20 | 4.13 | 4.14 | 4.13 | 4.13 | 293.4K |
| 13:25 | 4.14 | 4.14 | 4.13 | 4.14 | 269.3K |
| 13:30 | 4.14 | 4.15 | 4.13 | 4.15 | 663.0K |
| 13:35 | 4.15 | 4.15 | 4.13 | 4.13 | 634.1K |
| 13:40 | 4.14 | 4.15 | 4.13 | 4.15 | 350.5K |
| 13:45 | 4.15 | 4.15 | 4.14 | 4.15 | 1,337.0K |
| 13:50 | 4.15 | 4.16 | 4.14 | 4.15 | 930.0K |
| 13:55 | 4.15 | 4.16 | 4.14 | 4.14 | 1,105.8K |
| 14:00 | 4.15 | 4.16 | 4.14 | 4.15 | 580.8K |
| 14:05 | 4.15 | 4.15 | 4.14 | 4.15 | 231.3K |
| 14:10 | 4.15 | 4.15 | 4.14 | 4.15 | 431.5K |
| 14:15 | 4.15 | 4.15 | 4.14 | 4.15 | 271.4K |
| 14:20 | 4.15 | 4.15 | 4.14 | 4.15 | 407.2K |
| 14:25 | 4.15 | 4.16 | 4.14 | 4.15 | 363.4K |
| 14:30 | 4.15 | 4.15 | 4.14 | 4.15 | 412.6K |
| 14:35 | 4.15 | 4.15 | 4.14 | 4.14 | 1,101.3K |
| 14:40 | 4.14 | 4.16 | 4.14 | 4.15 | 559.8K |
| 14:45 | 4.16 | 4.16 | 4.15 | 4.16 | 515.7K |
| 14:50 | 4.16 | 4.16 | 4.15 | 4.16 | 684.1K |
| 14:55 | 4.16 | 4.16 | 4.15 | 4.15 | 595.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.16 | 4.22 | 4.11 | 4.22 | 41.6M |
| 2025-09-26 | 4.15 | 4.20 | 4.13 | 4.14 | 27.6M |
| 2025-09-25 | 4.16 | 4.23 | 4.15 | 4.17 | 36.5M |
| 2025-09-24 | 4.12 | 4.16 | 4.09 | 4.15 | 31.7M |
| 2025-09-23 | 4.19 | 4.19 | 4.04 | 4.12 | 44.3M |
| 2025-09-22 | 4.26 | 4.29 | 4.15 | 4.17 | 50.3M |
| 2025-09-19 | 4.32 | 4.32 | 4.23 | 4.26 | 48.3M |
| 2025-09-18 | 4.39 | 4.42 | 4.28 | 4.32 | 74.1M |
| 2025-09-17 | 4.43 | 4.43 | 4.36 | 4.41 | 44.9M |
| 2025-09-16 | 4.48 | 4.49 | 4.35 | 4.43 | 54.1M |
| 2025-09-15 | 4.51 | 4.55 | 4.45 | 4.47 | 39.9M |
| 2025-09-12 | 4.47 | 4.58 | 4.47 | 4.51 | 68.6M |
| 2025-09-11 | 4.43 | 4.47 | 4.37 | 4.47 | 54.6M |
| 2025-09-10 | 4.50 | 4.55 | 4.43 | 4.43 | 58.0M |
| 2025-09-09 | 4.50 | 4.52 | 4.43 | 4.45 | 50.0M |
| 2025-09-08 | 4.47 | 4.60 | 4.44 | 4.51 | 62.1M |
| 2025-09-05 | 4.32 | 4.45 | 4.32 | 4.45 | 49.1M |
| 2025-09-04 | 4.37 | 4.42 | 4.27 | 4.35 | 59.4M |
| 2025-09-03 | 4.51 | 4.54 | 4.34 | 4.37 | 58.8M |
| 2025-09-02 | 4.61 | 4.62 | 4.45 | 4.50 | 76.4M |
| 2025-09-01 | 4.66 | 4.68 | 4.56 | 4.61 | 69.4M |
| 2025-08-29 | 4.61 | 4.68 | 4.57 | 4.60 | 78.1M |
| 2025-08-28 | 4.55 | 4.72 | 4.53 | 4.68 | 116.0M |
| 2025-08-27 | 4.78 | 4.79 | 4.55 | 4.57 | 116.9M |
| 2025-08-26 | 4.69 | 4.83 | 4.61 | 4.75 | 144.0M |
| 2025-08-25 | 4.60 | 4.83 | 4.60 | 4.69 | 153.5M |
| 2025-08-22 | 4.56 | 4.69 | 4.52 | 4.60 | 146.3M |
| 2025-08-21 | 4.81 | 4.94 | 4.58 | 4.63 | 298.1M |
| 2025-08-20 | 4.28 | 4.72 | 4.24 | 4.72 | 188.4M |
| 2025-08-19 | 4.26 | 4.33 | 4.22 | 4.29 | 54.9M |
| 2025-08-18 | 4.30 | 4.36 | 4.24 | 4.27 | 57.0M |
| 2025-08-15 | 4.12 | 4.29 | 4.12 | 4.28 | 75.2M |
| 2025-08-14 | 4.21 | 4.23 | 4.13 | 4.14 | 44.6M |
| 2025-08-13 | 4.20 | 4.23 | 4.18 | 4.21 | 48.9M |
| 2025-08-12 | 4.21 | 4.25 | 4.18 | 4.19 | 71.0M |
| 2025-08-11 | 4.07 | 4.45 | 4.05 | 4.26 | 134.2M |
| 2025-08-08 | 4.05 | 4.09 | 4.04 | 4.07 | 21.8M |
| 2025-08-07 | 4.09 | 4.12 | 4.05 | 4.06 | 22.7M |
| 2025-08-06 | 4.09 | 4.09 | 4.04 | 4.08 | 25.8M |
| 2025-08-05 | 4.07 | 4.10 | 4.06 | 4.09 | 25.0M |
| 2025-08-04 | 4.02 | 4.07 | 3.99 | 4.06 | 25.7M |
| 2025-08-01 | 4.03 | 4.05 | 4.00 | 4.02 | 22.2M |
| 2025-07-31 | 4.12 | 4.12 | 4.01 | 4.02 | 42.4M |
| 2025-07-30 | 4.17 | 4.17 | 4.09 | 4.13 | 31.4M |
| 2025-07-29 | 4.17 | 4.20 | 4.13 | 4.17 | 29.7M |
| 2025-07-28 | 4.20 | 4.23 | 4.13 | 4.18 | 35.9M |
| 2025-07-25 | 4.23 | 4.24 | 4.18 | 4.20 | 42.5M |
| 2025-07-24 | 4.13 | 4.23 | 4.11 | 4.22 | 58.9M |
| 2025-07-23 | 4.16 | 4.18 | 4.12 | 4.13 | 50.4M |
| 2025-07-22 | 4.17 | 4.18 | 4.10 | 4.16 | 46.4M |
| 2025-07-21 | 4.07 | 4.17 | 4.07 | 4.16 | 61.1M |
| 2025-07-18 | 4.06 | 4.08 | 4.04 | 4.06 | 26.7M |
| 2025-07-17 | 4.04 | 4.06 | 4.03 | 4.06 | 22.7M |
| 2025-07-16 | 4.02 | 4.05 | 4.01 | 4.04 | 22.9M |
| 2025-07-15 | 4.08 | 4.09 | 4.00 | 4.03 | 37.1M |
| 2025-07-14 | 4.11 | 4.13 | 4.07 | 4.07 | 32.6M |
| 2025-07-11 | 4.07 | 4.13 | 4.06 | 4.09 | 47.4M |
| 2025-07-10 | 4.04 | 4.09 | 4.03 | 4.08 | 44.7M |
| 2025-07-09 | 4.12 | 4.15 | 4.03 | 4.05 | 68.1M |
| 2025-07-08 | 3.94 | 4.33 | 3.93 | 4.11 | 122.8M |
| 2025-07-07 | 3.92 | 3.94 | 3.90 | 3.94 | 22.0M |
| 2025-07-04 | 3.95 | 3.97 | 3.91 | 3.92 | 31.9M |
| 2025-07-03 | 3.99 | 4.00 | 3.93 | 3.95 | 36.6M |
| 2025-07-02 | 3.98 | 4.02 | 3.96 | 3.99 | 47.3M |
| 2025-07-01 | 3.99 | 4.00 | 3.95 | 3.98 | 41.9M |
| 2025-06-30 | 4.04 | 4.08 | 3.96 | 3.99 | 69.0M |
| 2025-06-27 | 3.89 | 4.13 | 3.89 | 4.05 | 147.7M |
| 2025-06-26 | 3.86 | 3.86 | 3.81 | 3.82 | 22.9M |
| 2025-06-25 | 3.84 | 3.86 | 3.80 | 3.86 | 26.7M |
| 2025-06-24 | 3.78 | 3.84 | 3.77 | 3.84 | 22.8M |
| 2025-06-23 | 3.72 | 3.78 | 3.70 | 3.77 | 19.1M |
| 2025-06-20 | 3.71 | 3.76 | 3.71 | 3.74 | 18.4M |
| 2025-06-19 | 3.82 | 3.82 | 3.71 | 3.73 | 37.7M |
| 2025-06-18 | 3.85 | 3.87 | 3.79 | 3.82 | 25.0M |
| 2025-06-17 | 3.89 | 3.90 | 3.85 | 3.87 | 21.4M |
| 2025-06-16 | 3.89 | 3.91 | 3.87 | 3.89 | 23.0M |
| 2025-06-13 | 3.91 | 3.92 | 3.83 | 3.88 | 40.9M |
| 2025-06-12 | 3.99 | 4.00 | 3.95 | 3.97 | 26.8M |
| 2025-06-11 | 3.92 | 4.02 | 3.91 | 4.00 | 52.0M |
| 2025-06-10 | 3.95 | 3.96 | 3.88 | 3.92 | 38.9M |
| 2025-06-09 | 3.98 | 4.00 | 3.94 | 3.96 | 44.7M |
| 2025-06-06 | 3.88 | 4.05 | 3.87 | 3.98 | 84.2M |
| 2025-06-05 | 3.90 | 3.92 | 3.85 | 3.87 | 33.1M |
| 2025-06-04 | 3.88 | 3.92 | 3.87 | 3.92 | 23.0M |
| 2025-06-03 | 3.87 | 3.89 | 3.85 | 3.88 | 23.0M |
| 2025-05-30 | 3.90 | 3.90 | 3.84 | 3.86 | 26.2M |
| 2025-05-29 | 3.86 | 3.91 | 3.85 | 3.91 | 24.7M |
| 2025-05-28 | 3.88 | 3.90 | 3.85 | 3.87 | 20.9M |
| 2025-05-27 | 3.90 | 3.90 | 3.84 | 3.87 | 19.2M |
| 2025-05-26 | 3.84 | 3.91 | 3.82 | 3.89 | 24.6M |
| 2025-05-23 | 3.86 | 3.90 | 3.83 | 3.84 | 22.7M |
| 2025-05-22 | 3.90 | 3.94 | 3.85 | 3.86 | 27.5M |
| 2025-05-21 | 3.95 | 3.96 | 3.90 | 3.92 | 20.3M |
| 2025-05-20 | 3.94 | 3.95 | 3.91 | 3.94 | 22.4M |
| 2025-05-19 | 3.91 | 3.95 | 3.86 | 3.95 | 31.9M |
| 2025-05-16 | 3.88 | 3.92 | 3.87 | 3.89 | 21.7M |
| 2025-05-15 | 3.89 | 3.91 | 3.85 | 3.88 | 20.8M |
| 2025-05-14 | 3.87 | 3.92 | 3.86 | 3.91 | 24.5M |
| 2025-05-13 | 3.95 | 3.96 | 3.87 | 3.88 | 22.6M |
| 2025-05-12 | 3.88 | 3.90 | 3.86 | 3.90 | 21.4M |
| 2025-05-09 | 3.91 | 3.91 | 3.86 | 3.86 | 23.1M |
| 2025-05-08 | 3.87 | 3.94 | 3.85 | 3.91 | 33.2M |
| 2025-05-07 | 3.91 | 3.92 | 3.83 | 3.89 | 51.9M |
| 2025-05-06 | 3.77 | 3.87 | 3.77 | 3.87 | 40.8M |
| 2025-04-30 | 3.73 | 3.79 | 3.73 | 3.75 | 22.1M |
| 2025-04-29 | 3.71 | 3.76 | 3.69 | 3.74 | 21.0M |
| 2025-04-28 | 3.78 | 3.79 | 3.69 | 3.72 | 34.2M |
| 2025-04-25 | 3.78 | 3.82 | 3.75 | 3.79 | 28.6M |
| 2025-04-24 | 3.83 | 3.86 | 3.78 | 3.79 | 27.6M |
| 2025-04-23 | 3.81 | 3.84 | 3.80 | 3.83 | 24.3M |
| 2025-04-22 | 3.81 | 3.84 | 3.78 | 3.82 | 24.9M |
| 2025-04-21 | 3.77 | 3.83 | 3.76 | 3.82 | 25.1M |
| 2025-04-18 | 3.74 | 3.79 | 3.71 | 3.77 | 25.2M |
| 2025-04-17 | 3.72 | 3.77 | 3.68 | 3.75 | 28.0M |
| 2025-04-16 | 3.78 | 3.79 | 3.67 | 3.74 | 34.0M |
| 2025-04-15 | 3.83 | 3.83 | 3.74 | 3.78 | 32.4M |
| 2025-04-14 | 3.86 | 3.89 | 3.82 | 3.83 | 41.0M |
| 2025-04-11 | 3.73 | 3.80 | 3.70 | 3.77 | 35.2M |
| 2025-04-10 | 3.80 | 3.86 | 3.75 | 3.76 | 55.9M |
| 2025-04-09 | 3.62 | 3.76 | 3.42 | 3.74 | 74.6M |
| 2025-04-08 | 3.71 | 3.76 | 3.63 | 3.68 | 72.3M |
| 2025-04-07 | 3.82 | 4.01 | 3.73 | 3.73 | 67.7M |
| 2025-04-03 | 4.11 | 4.18 | 4.09 | 4.14 | 41.5M |
| 2025-04-02 | 4.14 | 4.19 | 4.12 | 4.15 | 32.8M |
| 2025-04-01 | 4.18 | 4.21 | 4.15 | 4.16 | 37.9M |
| 2025-03-31 | 4.16 | 4.18 | 4.09 | 4.17 | 40.7M |
| 2025-03-28 | 4.20 | 4.23 | 4.15 | 4.19 | 41.6M |
| 2025-03-27 | 4.25 | 4.26 | 4.10 | 4.20 | 60.2M |
| 2025-03-26 | 4.30 | 4.37 | 4.24 | 4.27 | 65.0M |
| 2025-03-25 | 4.33 | 4.43 | 4.29 | 4.32 | 61.4M |
| 2025-03-24 | 4.38 | 4.41 | 4.25 | 4.33 | 64.0M |
| 2025-03-21 | 4.47 | 4.52 | 4.35 | 4.38 | 89.3M |
| 2025-03-20 | 4.57 | 4.65 | 4.48 | 4.50 | 86.4M |
| 2025-03-19 | 4.65 | 4.66 | 4.54 | 4.58 | 83.4M |
| 2025-03-18 | 4.58 | 4.79 | 4.55 | 4.66 | 137.7M |
| 2025-03-17 | 4.47 | 4.72 | 4.45 | 4.59 | 144.1M |
| 2025-03-14 | 4.54 | 4.65 | 4.44 | 4.47 | 130.3M |
| 2025-03-13 | 4.45 | 4.64 | 4.36 | 4.52 | 169.2M |
| 2025-03-12 | 4.56 | 4.60 | 4.43 | 4.44 | 153.2M |
| 2025-03-11 | 4.36 | 4.70 | 4.35 | 4.62 | 244.8M |
| 2025-03-10 | 4.40 | 4.70 | 4.28 | 4.42 | 318.8M |
| 2025-03-07 | 3.99 | 4.27 | 3.99 | 4.27 | 132.9M |
| 2025-03-06 | 3.82 | 3.88 | 3.81 | 3.88 | 35.4M |
| 2025-03-05 | 3.86 | 3.86 | 3.76 | 3.82 | 33.0M |
| 2025-03-04 | 3.83 | 3.87 | 3.80 | 3.86 | 29.8M |
| 2025-03-03 | 3.83 | 3.90 | 3.81 | 3.83 | 41.7M |
| 2025-02-28 | 3.91 | 3.97 | 3.82 | 3.83 | 44.7M |
| 2025-02-27 | 3.92 | 3.93 | 3.83 | 3.92 | 43.8M |
| 2025-02-26 | 3.80 | 3.90 | 3.79 | 3.90 | 52.0M |
| 2025-02-25 | 3.81 | 3.84 | 3.77 | 3.78 | 25.6M |
| 2025-02-24 | 3.86 | 3.87 | 3.81 | 3.83 | 29.3M |
| 2025-02-21 | 3.83 | 3.86 | 3.78 | 3.85 | 39.2M |
| 2025-02-20 | 3.81 | 3.85 | 3.77 | 3.82 | 33.4M |
| 2025-02-19 | 3.74 | 3.88 | 3.74 | 3.81 | 46.3M |
| 2025-02-18 | 3.84 | 3.85 | 3.72 | 3.74 | 35.1M |
| 2025-02-17 | 3.84 | 3.85 | 3.79 | 3.84 | 27.5M |
| 2025-02-14 | 3.85 | 3.87 | 3.82 | 3.85 | 23.1M |
| 2025-02-13 | 3.88 | 3.90 | 3.84 | 3.85 | 33.1M |
| 2025-02-12 | 3.82 | 3.92 | 3.79 | 3.88 | 52.9M |
| 2025-02-11 | 3.85 | 3.87 | 3.80 | 3.83 | 26.2M |
| 2025-02-10 | 3.84 | 3.87 | 3.81 | 3.85 | 28.3M |
| 2025-02-07 | 3.81 | 3.90 | 3.80 | 3.84 | 45.8M |
| 2025-02-06 | 3.76 | 3.82 | 3.73 | 3.82 | 29.1M |
| 2025-02-05 | 3.76 | 3.79 | 3.74 | 3.78 | 20.0M |
| 2025-01-27 | 3.79 | 3.83 | 3.75 | 3.75 | 23.1M |
| 2025-01-24 | 3.72 | 3.78 | 3.71 | 3.77 | 20.8M |
| 2025-01-23 | 3.74 | 3.81 | 3.72 | 3.73 | 30.2M |
| 2025-01-22 | 3.75 | 3.76 | 3.70 | 3.72 | 20.3M |
| 2025-01-21 | 3.78 | 3.80 | 3.72 | 3.76 | 21.3M |
| 2025-01-20 | 3.74 | 3.81 | 3.71 | 3.78 | 31.8M |
| 2025-01-17 | 3.70 | 3.75 | 3.66 | 3.73 | 26.4M |
| 2025-01-16 | 3.71 | 3.79 | 3.69 | 3.72 | 39.8M |
| 2025-01-15 | 3.72 | 3.75 | 3.66 | 3.69 | 26.4M |
| 2025-01-14 | 3.65 | 3.75 | 3.64 | 3.74 | 35.5M |
| 2025-01-13 | 3.56 | 3.64 | 3.55 | 3.64 | 32.9M |
| 2025-01-10 | 3.64 | 3.70 | 3.60 | 3.61 | 32.2M |
| 2025-01-09 | 3.68 | 3.71 | 3.66 | 3.68 | 25.8M |
| 2025-01-08 | 3.77 | 3.77 | 3.61 | 3.71 | 49.3M |
| 2025-01-07 | 3.72 | 3.80 | 3.70 | 3.78 | 30.8M |
| 2025-01-06 | 3.71 | 3.78 | 3.64 | 3.74 | 36.2M |
| 2025-01-03 | 3.82 | 3.84 | 3.70 | 3.71 | 51.5M |
| 2025-01-02 | 3.85 | 3.92 | 3.77 | 3.81 | 39.2M |