5.04
最后更新: 2025-10-01
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 4.80 | 4.80 | 4.77 | 4.78 | 4.3K |
| 09:31 | 4.78 | 4.80 | 4.71 | 4.71 | 6.5K |
| 09:33 | 4.71 | 4.80 | 4.71 | 4.80 | 2.0K |
| 09:34 | 4.83 | 4.92 | 4.80 | 4.92 | 5.8K |
| 09:35 | 4.94 | 4.96 | 4.94 | 4.96 | 2.5K |
| 09:36 | 4.95 | 4.95 | 4.95 | 4.95 | 1.9K |
| 09:37 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 09:38 | 4.97 | 4.97 | 4.97 | 4.97 | 2.2K |
| 09:41 | 5.01 | 5.01 | 4.99 | 4.99 | 1.8K |
| 09:43 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 09:45 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 09:46 | 5.01 | 5.01 | 5.01 | 5.01 | 2.1K |
| 09:47 | 5.03 | 5.05 | 5.03 | 5.05 | 2.1K |
| 09:48 | 5.05 | 5.07 | 5.05 | 5.07 | 4.1K |
| 09:49 | 5.08 | 5.11 | 5.08 | 5.11 | 9.8K |
| 09:50 | 5.10 | 5.16 | 5.10 | 5.16 | 13.8K |
| 09:51 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 09:52 | 5.17 | 5.17 | 5.16 | 5.16 | 1.2K |
| 09:54 | 5.18 | 5.19 | 5.18 | 5.18 | 2.1K |
| 09:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 09:56 | 5.20 | 5.20 | 5.20 | 5.20 | 2.2K |
| 09:57 | 5.19 | 5.19 | 5.18 | 5.18 | 1.2K |
| 09:58 | 5.19 | 5.20 | 5.19 | 5.20 | 24.7K |
| 09:59 | 5.24 | 5.24 | 5.24 | 5.24 | 3.2K |
| 10:00 | 5.22 | 5.22 | 5.22 | 5.22 | 2.4K |
| 10:04 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 10:05 | 5.20 | 5.20 | 5.18 | 5.18 | 1.0K |
| 10:06 | 5.21 | 5.21 | 5.19 | 5.19 | 5.3K |
| 10:07 | 5.18 | 5.19 | 5.17 | 5.19 | 1.6K |
| 10:08 | 5.20 | 5.21 | 5.17 | 5.18 | 3.3K |
| 10:09 | 5.14 | 5.14 | 5.11 | 5.11 | 3.4K |
| 10:10 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 10:11 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 10:13 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 10:15 | 5.12 | 5.13 | 5.12 | 5.13 | 0.5K |
| 10:16 | 5.13 | 5.13 | 5.11 | 5.11 | 1.2K |
| 10:17 | 5.13 | 5.13 | 5.13 | 5.13 | 3.6K |
| 10:18 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 10:23 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:24 | 5.13 | 5.15 | 5.13 | 5.15 | 3.2K |
| 10:25 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 10:26 | 5.14 | 5.14 | 5.12 | 5.12 | 11.9K |
| 10:27 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 10:28 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 10:29 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 10:30 | 5.11 | 5.13 | 5.11 | 5.13 | 11.2K |
| 10:31 | 5.13 | 5.13 | 5.13 | 5.13 | 1.8K |
| 10:32 | 5.12 | 5.13 | 5.12 | 5.13 | 0.2K |
| 10:33 | 5.12 | 5.12 | 5.11 | 5.11 | 1.7K |
| 10:34 | 5.14 | 5.14 | 5.14 | 5.14 | 1.6K |
| 10:35 | 5.15 | 5.17 | 5.15 | 5.17 | 4.2K |
| 10:39 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 10:42 | 5.21 | 5.21 | 5.20 | 5.20 | 3.9K |
| 10:45 | 5.19 | 5.19 | 5.17 | 5.18 | 3.8K |
| 10:48 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 10:49 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 10:50 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 10:51 | 5.14 | 5.14 | 5.14 | 5.14 | 0.8K |
| 10:52 | 5.13 | 5.13 | 5.12 | 5.12 | 1.0K |
| 10:53 | 5.12 | 5.12 | 5.09 | 5.09 | 4.8K |
| 10:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 10:55 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 10:56 | 5.10 | 5.10 | 5.10 | 5.10 | 9.9K |
| 10:57 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 11:00 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 11:01 | 5.13 | 5.13 | 5.13 | 5.13 | 1.4K |
| 11:05 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 11:07 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 11:08 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 11:10 | 5.13 | 5.13 | 5.12 | 5.12 | 2.9K |
| 11:14 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 11:16 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 11:17 | 5.08 | 5.08 | 5.08 | 5.08 | 2.7K |
| 11:18 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 11:19 | 5.03 | 5.05 | 5.03 | 5.04 | 0.5K |
| 11:20 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 11:28 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 11:29 | 5.07 | 5.07 | 5.05 | 5.05 | 8.7K |
| 11:31 | 5.05 | 5.05 | 5.04 | 5.04 | 8.9K |
| 11:33 | 5.03 | 5.04 | 5.03 | 5.04 | 2.8K |
| 11:35 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 11:36 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 11:42 | 5.04 | 5.04 | 5.04 | 5.04 | 0.8K |
| 11:52 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 11:53 | 5.00 | 5.00 | 5.00 | 5.00 | 1.3K |
| 11:57 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 11:59 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 12:00 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 12:02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 12:08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 12:09 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 12:11 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 12:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 12:18 | 5.04 | 5.04 | 5.04 | 5.04 | 1.7K |
| 12:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 12:22 | 5.03 | 5.03 | 5.03 | 5.03 | 2.6K |
| 12:33 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 12:40 | 5.02 | 5.02 | 5.02 | 5.02 | 2.3K |
| 12:43 | 5.03 | 5.03 | 5.03 | 5.03 | 1.7K |
| 12:47 | 5.05 | 5.05 | 5.05 | 5.05 | 1.6K |
| 12:54 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 13:04 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 13:11 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 13:22 | 4.99 | 4.99 | 4.97 | 4.97 | 2.7K |
| 13:23 | 4.98 | 4.98 | 4.98 | 4.98 | 0.9K |
| 13:30 | 4.97 | 4.97 | 4.97 | 4.97 | 1.4K |
| 13:31 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 13:32 | 4.99 | 4.99 | 4.99 | 4.99 | 7.3K |
| 13:33 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:36 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 13:37 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 13:47 | 4.98 | 4.98 | 4.98 | 4.98 | 3.9K |
| 13:48 | 4.98 | 4.98 | 4.98 | 4.98 | 0.7K |
| 13:49 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 13:50 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:52 | 4.98 | 4.98 | 4.96 | 4.96 | 1.6K |
| 13:53 | 4.96 | 4.96 | 4.96 | 4.96 | 2.3K |
| 13:54 | 4.96 | 4.96 | 4.95 | 4.95 | 2.1K |
| 13:55 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 13:57 | 4.97 | 5.01 | 4.97 | 5.01 | 2.8K |
| 13:58 | 5.01 | 5.01 | 5.01 | 5.01 | 0.9K |
| 14:12 | 5.00 | 5.00 | 5.00 | 5.00 | 2.2K |
| 14:14 | 4.99 | 4.99 | 4.99 | 4.99 | 1.8K |
| 14:24 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 14:25 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 14:26 | 4.96 | 4.96 | 4.95 | 4.95 | 5.7K |
| 14:28 | 4.95 | 4.95 | 4.95 | 4.95 | 0.7K |
| 14:29 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 14:30 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 14:31 | 4.96 | 4.96 | 4.96 | 4.96 | 1.5K |
| 14:33 | 4.97 | 4.97 | 4.97 | 4.97 | 0.8K |
| 14:34 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 14:36 | 4.97 | 4.97 | 4.97 | 4.97 | 1.4K |
| 14:37 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 14:38 | 4.98 | 4.98 | 4.98 | 4.98 | 0.7K |
| 14:39 | 4.98 | 4.98 | 4.97 | 4.97 | 1.1K |
| 14:44 | 4.96 | 4.97 | 4.96 | 4.97 | 2.5K |
| 14:47 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 14:48 | 4.98 | 4.98 | 4.98 | 4.98 | 0.7K |
| 14:49 | 4.98 | 5.00 | 4.98 | 5.00 | 2.4K |
| 14:51 | 4.99 | 4.99 | 4.99 | 4.99 | 1.7K |
| 14:57 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 15:01 | 4.98 | 4.98 | 4.98 | 4.98 | 1.4K |
| 15:03 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 15:05 | 4.99 | 4.99 | 4.99 | 4.99 | 3.1K |
| 15:06 | 4.98 | 4.98 | 4.98 | 4.98 | 1.7K |
| 15:07 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 15:12 | 4.97 | 4.98 | 4.97 | 4.98 | 0.5K |
| 15:15 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 15:16 | 4.99 | 4.99 | 4.99 | 4.99 | 2.6K |
| 15:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 15:18 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 15:19 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 15:22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 15:23 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 15:28 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 15:29 | 4.99 | 4.99 | 4.99 | 4.99 | 1.1K |
| 15:33 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:34 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 15:35 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:38 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:40 | 4.98 | 4.98 | 4.98 | 4.98 | 2.2K |
| 15:42 | 4.97 | 4.97 | 4.97 | 4.97 | 1.0K |
| 15:44 | 4.96 | 4.96 | 4.96 | 4.96 | 0.8K |
| 15:46 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 15:49 | 4.95 | 4.95 | 4.93 | 4.93 | 2.1K |
| 15:50 | 4.94 | 4.94 | 4.92 | 4.92 | 3.6K |
| 15:51 | 4.92 | 4.92 | 4.92 | 4.92 | 0.4K |
| 15:52 | 4.92 | 4.93 | 4.92 | 4.93 | 1.4K |
| 15:54 | 4.91 | 4.91 | 4.91 | 4.91 | 1.3K |
| 15:56 | 4.92 | 4.92 | 4.90 | 4.91 | 3.1K |
| 15:57 | 4.90 | 4.90 | 4.89 | 4.90 | 3.9K |
| 15:58 | 4.90 | 4.90 | 4.89 | 4.90 | 3.5K |
| 15:59 | 4.90 | 4.91 | 4.89 | 4.91 | 33.4K |