2.85
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 07:58 | 5.67 | 5.67 | 5.67 | 5.67 | 188.1K |
| 08:00 | 5.00 | 6.00 | 5.00 | 5.95 | 567.0K |
| 08:01 | 5.84 | 6.00 | 5.10 | 5.95 | 718.5K |
| 08:02 | 6.25 | 6.25 | 5.50 | 6.10 | 449.2K |
| 08:03 | 5.50 | 6.00 | 5.00 | 5.20 | 643.7K |
| 08:04 | 5.20 | 5.90 | 5.00 | 5.20 | 766.7K |
| 08:05 | 5.00 | 5.17 | 5.00 | 5.10 | 435.0K |
| 08:06 | 5.03 | 5.50 | 5.03 | 5.05 | 214.4K |
| 08:07 | 5.40 | 6.50 | 5.00 | 5.05 | 710.0K |
| 08:08 | 5.08 | 5.08 | 5.08 | 5.08 | 100.0K |
| 08:10 | 5.06 | 5.06 | 5.06 | 5.06 | 40.0K |
| 08:11 | 5.30 | 5.40 | 5.30 | 5.40 | 83.8K |
| 08:12 | 5.50 | 5.50 | 5.50 | 5.50 | 28.1K |
| 08:13 | 5.48 | 5.48 | 5.02 | 5.02 | 293.5K |
| 08:14 | 5.40 | 5.40 | 5.40 | 5.40 | 4.5K |
| 08:15 | 5.37 | 5.40 | 5.04 | 5.04 | 174.6K |
| 08:16 | 5.06 | 5.06 | 5.06 | 5.06 | 50.0K |
| 08:17 | 5.00 | 5.00 | 4.88 | 5.00 | 155.3K |
| 08:18 | 5.00 | 5.10 | 5.00 | 5.09 | 134.2K |
| 08:19 | 5.09 | 5.09 | 5.09 | 5.09 | 25.0K |
| 08:20 | 5.09 | 5.09 | 5.09 | 5.09 | 142.7K |
| 08:21 | 5.09 | 5.20 | 5.09 | 5.20 | 95.3K |
| 08:22 | 4.85 | 4.85 | 4.55 | 4.55 | 174.6K |
| 08:23 | 4.90 | 4.90 | 4.90 | 4.90 | 197.8K |
| 08:24 | 4.61 | 4.89 | 4.61 | 4.61 | 38.1K |
| 08:25 | 4.87 | 4.87 | 4.61 | 4.61 | 30.4K |
| 08:27 | 4.85 | 4.85 | 4.80 | 4.80 | 107.0K |
| 08:28 | 4.65 | 5.00 | 4.60 | 4.80 | 487.1K |
| 08:29 | 4.63 | 4.63 | 4.63 | 4.63 | 53.9K |
| 08:30 | 4.90 | 4.95 | 4.63 | 4.95 | 350.2K |
| 08:31 | 5.00 | 5.00 | 4.95 | 4.95 | 126.5K |
| 08:34 | 5.40 | 5.40 | 4.50 | 5.40 | 71.0K |
| 08:35 | 4.79 | 5.50 | 4.79 | 5.50 | 5.7K |
| 08:36 | 5.35 | 5.35 | 5.35 | 5.35 | 9.6K |
| 08:37 | 5.35 | 5.35 | 5.35 | 5.35 | 27.3K |
| 08:38 | 5.32 | 5.32 | 5.32 | 5.32 | 31.0K |
| 08:39 | 5.33 | 5.33 | 5.30 | 5.30 | 112.6K |
| 08:40 | 5.33 | 5.70 | 5.18 | 5.70 | 261.3K |
| 08:41 | 5.21 | 5.67 | 5.21 | 5.35 | 182.8K |
| 08:42 | 5.30 | 5.37 | 5.30 | 5.37 | 105.7K |
| 08:43 | 5.57 | 5.57 | 5.57 | 5.57 | 8.9K |
| 08:44 | 5.30 | 5.47 | 5.30 | 5.47 | 29.5K |
| 08:45 | 5.40 | 5.40 | 5.40 | 5.40 | 38.3K |
| 08:46 | 5.45 | 5.45 | 5.45 | 5.45 | 53.6K |
| 08:47 | 5.16 | 5.16 | 5.16 | 5.16 | 18.8K |
| 08:48 | 5.45 | 5.56 | 5.17 | 5.17 | 60.1K |
| 08:50 | 5.22 | 5.22 | 5.22 | 5.22 | 63.1K |
| 08:51 | 5.56 | 5.56 | 5.56 | 5.56 | 9.0K |
| 08:52 | 5.56 | 5.56 | 5.56 | 5.56 | 46.0K |
| 08:53 | 5.56 | 5.56 | 5.56 | 5.56 | 180.2K |
| 08:54 | 5.70 | 5.70 | 5.70 | 5.70 | 1.8K |
| 08:56 | 5.70 | 5.70 | 5.70 | 5.70 | 35.1K |
| 08:57 | 5.70 | 5.70 | 5.70 | 5.70 | 8.6K |
| 08:58 | 5.70 | 5.70 | 5.70 | 5.70 | 420.8K |
| 08:59 | 5.84 | 5.84 | 5.84 | 5.84 | 28.0K |
| 09:00 | 5.90 | 5.90 | 5.80 | 5.80 | 50.2K |
| 09:01 | 5.80 | 5.80 | 5.56 | 5.68 | 158.7K |
| 09:02 | 5.60 | 5.60 | 5.60 | 5.60 | 100.0K |
| 09:03 | 5.60 | 5.60 | 5.55 | 5.55 | 200.0K |
| 09:04 | 5.53 | 6.00 | 5.53 | 5.53 | 135.4K |
| 09:07 | 5.51 | 5.80 | 5.51 | 5.80 | 18.5K |
| 09:08 | 5.70 | 5.70 | 5.70 | 5.70 | 15.7K |
| 09:11 | 5.69 | 5.69 | 5.69 | 5.69 | 27.3K |
| 09:12 | 5.78 | 5.78 | 5.35 | 5.35 | 158.4K |
| 09:13 | 5.37 | 5.75 | 5.37 | 5.75 | 12.5K |
| 09:14 | 5.93 | 5.93 | 5.93 | 5.93 | 4.2K |
| 09:15 | 5.84 | 5.84 | 5.84 | 5.84 | 8.7K |
| 09:20 | 5.40 | 5.40 | 5.40 | 5.40 | 18.4K |
| 09:21 | 5.42 | 5.80 | 5.00 | 5.42 | 177.6K |
| 09:24 | 5.26 | 5.26 | 5.26 | 5.26 | 26.6K |
| 09:26 | 5.74 | 5.74 | 5.74 | 5.74 | 50.0K |
| 09:28 | 5.28 | 5.70 | 5.26 | 5.70 | 89.6K |
| 09:31 | 5.64 | 5.64 | 5.64 | 5.64 | 2.0K |
| 09:36 | 5.62 | 5.62 | 5.62 | 5.62 | 40.0K |
| 09:37 | 5.25 | 5.25 | 5.25 | 5.25 | 200.0K |
| 09:39 | 5.21 | 5.21 | 5.21 | 5.21 | 165.3K |
| 09:41 | 5.29 | 5.29 | 5.29 | 5.29 | 26.7K |
| 09:42 | 5.17 | 6.00 | 5.17 | 6.00 | 22.5K |
| 09:43 | 5.17 | 5.17 | 5.17 | 5.17 | 20.1K |
| 09:46 | 5.37 | 5.37 | 5.17 | 5.17 | 48.4K |
| 09:47 | 5.08 | 5.08 | 5.08 | 5.08 | 2.3K |
| 09:50 | 5.08 | 5.08 | 5.08 | 5.08 | 35.3K |
| 09:51 | 5.50 | 5.50 | 5.08 | 5.08 | 43.4K |
| 09:52 | 5.00 | 5.00 | 5.00 | 5.00 | 39.5K |
| 09:54 | 5.20 | 5.20 | 5.20 | 5.20 | 1.8K |
| 09:56 | 5.20 | 5.20 | 5.20 | 5.20 | 60.0K |
| 10:02 | 5.25 | 5.50 | 5.18 | 5.50 | 247.5K |
| 10:05 | 5.25 | 5.25 | 5.25 | 5.25 | 250.0K |
| 10:09 | 5.29 | 5.29 | 5.29 | 5.29 | 3.0K |
| 10:12 | 5.10 | 5.29 | 5.10 | 5.29 | 34.9K |
| 10:15 | 5.14 | 5.14 | 5.14 | 5.14 | 12.5K |
| 10:24 | 5.29 | 5.29 | 5.29 | 5.29 | 8.0K |
| 10:27 | 5.29 | 5.29 | 5.29 | 5.29 | 20.0K |
| 10:33 | 5.50 | 5.50 | 5.50 | 5.50 | 0.2K |
| 10:39 | 5.35 | 5.35 | 5.17 | 5.17 | 55.4K |
| 10:40 | 5.39 | 5.39 | 5.39 | 5.39 | 27.8K |
| 10:42 | 5.17 | 5.17 | 5.17 | 5.17 | 10.0K |
| 10:45 | 5.45 | 5.45 | 5.19 | 5.19 | 17.9K |
| 10:56 | 5.44 | 5.44 | 5.44 | 5.44 | 3.5K |
| 10:59 | 5.23 | 5.23 | 5.23 | 5.23 | 172.2K |
| 11:02 | 5.20 | 5.20 | 5.20 | 5.20 | 50.0K |
| 11:03 | 5.19 | 5.19 | 5.19 | 5.19 | 50.0K |
| 11:04 | 5.14 | 5.30 | 5.14 | 5.30 | 200.0K |
| 11:06 | 5.28 | 5.50 | 5.28 | 5.50 | 45.2K |
| 11:07 | 5.38 | 5.38 | 5.38 | 5.38 | 92.9K |
| 11:09 | 5.40 | 5.40 | 5.40 | 5.40 | 10.0K |
| 11:11 | 5.49 | 5.49 | 5.49 | 5.49 | 28.7K |
| 11:14 | 5.54 | 5.54 | 5.54 | 5.54 | 5.0K |
| 11:16 | 5.68 | 5.68 | 5.68 | 5.68 | 2.3K |
| 11:22 | 5.67 | 5.67 | 5.67 | 5.67 | 157.4K |
| 11:23 | 5.54 | 5.54 | 5.54 | 5.54 | 9.0K |
| 11:25 | 5.66 | 5.66 | 5.66 | 5.66 | 25.0K |
| 11:27 | 5.66 | 5.66 | 5.66 | 5.66 | 18.0K |
| 11:31 | 5.66 | 5.70 | 5.66 | 5.70 | 52.9K |
| 11:32 | 5.24 | 5.24 | 5.24 | 5.24 | 9.3K |
| 11:58 | 5.65 | 5.65 | 5.65 | 5.65 | 17.5K |
| 11:59 | 5.26 | 5.26 | 5.26 | 5.26 | 21.6K |
| 12:07 | 5.64 | 5.64 | 5.64 | 5.64 | 6.0K |
| 12:09 | 5.62 | 5.62 | 5.62 | 5.62 | 11.5K |
| 12:13 | 5.50 | 5.50 | 5.50 | 5.50 | 52.5K |
| 12:18 | 5.60 | 5.60 | 5.26 | 5.26 | 92.4K |
| 12:22 | 5.80 | 5.80 | 5.80 | 5.80 | 1.8K |
| 12:31 | 5.64 | 5.64 | 5.64 | 5.64 | 177.1K |
| 12:43 | 5.24 | 5.24 | 5.24 | 5.24 | 145.8K |
| 12:44 | 5.26 | 5.26 | 5.26 | 5.26 | 10.0K |
| 12:50 | 5.26 | 5.26 | 5.26 | 5.26 | 27.9K |
| 12:54 | 5.62 | 5.62 | 5.62 | 5.62 | 17.6K |
| 12:55 | 5.26 | 5.26 | 5.26 | 5.26 | 5.0K |
| 13:09 | 5.26 | 5.26 | 5.26 | 5.26 | 34.8K |
| 13:34 | 5.61 | 5.61 | 5.61 | 5.61 | 88.9K |
| 13:36 | 5.28 | 5.28 | 5.28 | 5.28 | 10.0K |
| 13:58 | 5.61 | 5.61 | 5.61 | 5.61 | 100.0K |
| 14:13 | 5.31 | 5.31 | 5.31 | 5.31 | 6.6K |
| 14:20 | 5.56 | 5.56 | 5.56 | 5.56 | 22.4K |
| 14:27 | 5.33 | 5.33 | 5.33 | 5.33 | 20.0K |
| 14:29 | 5.34 | 5.34 | 5.34 | 5.34 | 18.0K |
| 14:48 | 5.34 | 5.34 | 5.34 | 5.34 | 9.6K |
| 14:56 | 5.34 | 5.34 | 5.34 | 5.34 | 10.0K |
| 15:13 | 5.34 | 5.34 | 5.34 | 5.34 | 10.0K |
| 15:15 | 5.34 | 5.50 | 5.19 | 5.19 | 244.1K |
| 15:16 | 5.16 | 5.16 | 5.16 | 5.16 | 15.0K |
| 15:17 | 5.18 | 5.18 | 5.18 | 5.18 | 50.0K |
| 15:18 | 5.16 | 5.16 | 5.16 | 5.16 | 10.0K |
| 15:23 | 5.25 | 5.25 | 5.25 | 5.25 | 118.0K |
| 15:33 | 5.27 | 5.27 | 5.27 | 5.27 | 50.0K |
| 15:37 | 5.44 | 5.44 | 5.44 | 5.44 | 140.0K |
| 15:40 | 5.23 | 5.23 | 5.23 | 5.23 | 5.0K |
| 15:54 | 5.50 | 5.50 | 5.50 | 5.50 | 41.6K |
| 15:55 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 16:02 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 16:03 | 5.18 | 5.18 | 5.18 | 5.18 | 50.0K |
| 16:22 | 5.18 | 5.18 | 5.18 | 5.18 | 6.0K |
| 16:27 | 5.44 | 5.44 | 5.44 | 5.44 | 18.4K |
| 16:28 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 16:29 | 5.44 | 5.44 | 5.44 | 5.44 | 50.0K |
| 16:35 | 5.25 | 5.30 | 5.25 | 5.25 | 100.0K |