5.24
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 09:05 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 09:15 | 5.24 | 5.24 | 5.23 | 5.23 | 46.5K |
| 09:20 | 5.23 | 5.24 | 5.23 | 5.24 | 12.9K |
| 09:25 | 5.23 | 5.23 | 5.23 | 5.23 | 22.1K |
| 09:30 | 5.23 | 5.23 | 5.23 | 5.23 | 7.4K |
| 09:35 | 5.24 | 5.24 | 5.23 | 5.23 | 8.7K |
| 09:40 | 5.23 | 5.23 | 5.23 | 5.23 | 8.1K |
| 09:45 | 5.23 | 5.24 | 5.23 | 5.24 | 9.7K |
| 09:50 | 5.23 | 5.23 | 5.23 | 5.23 | 21.4K |
| 09:55 | 5.23 | 5.23 | 5.23 | 5.23 | 104.1K |
| 10:00 | 5.23 | 5.23 | 5.23 | 5.23 | 85.0K |
| 10:05 | 5.23 | 5.24 | 5.23 | 5.23 | 21.4K |
| 10:10 | 5.23 | 5.23 | 5.23 | 5.23 | 97.5K |
| 10:15 | 5.23 | 5.23 | 5.23 | 5.23 | 85.8K |
| 10:20 | 5.23 | 5.23 | 5.23 | 5.23 | 79.0K |
| 10:25 | 5.23 | 5.23 | 5.23 | 5.23 | 69.0K |
| 10:30 | 5.23 | 5.23 | 5.23 | 5.23 | 52.2K |
| 10:35 | 5.23 | 5.23 | 5.22 | 5.22 | 20.6K |
| 10:40 | 5.22 | 5.22 | 5.22 | 5.22 | 4.6K |
| 10:45 | 5.22 | 5.23 | 5.22 | 5.22 | 64.8K |
| 11:00 | 5.22 | 5.22 | 5.22 | 5.22 | 11.2K |
| 11:05 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:10 | 5.23 | 5.23 | 5.23 | 5.23 | 2.2K |
| 11:15 | 5.23 | 5.23 | 5.22 | 5.23 | 15.6K |
| 11:20 | 5.23 | 5.23 | 5.22 | 5.22 | 1,020.7K |
| 11:25 | 5.23 | 5.23 | 5.22 | 5.22 | 6.8K |
| 11:30 | 5.22 | 5.22 | 5.22 | 5.22 | 20.4K |
| 11:35 | 5.22 | 5.22 | 5.22 | 5.22 | 20.4K |
| 11:40 | 5.22 | 5.22 | 5.22 | 5.22 | 2.5K |
| 11:45 | 5.23 | 5.23 | 5.23 | 5.23 | 30.5K |
| 11:50 | 5.23 | 5.23 | 5.22 | 5.22 | 111.6K |
| 11:55 | 5.23 | 5.23 | 5.23 | 5.23 | 20.4K |
| 12:00 | 5.23 | 5.23 | 5.23 | 5.23 | 11.9K |
| 12:05 | 5.23 | 5.23 | 5.23 | 5.23 | 18.9K |
| 12:10 | 5.23 | 5.23 | 5.22 | 5.23 | 33.8K |
| 12:15 | 5.23 | 5.23 | 5.23 | 5.23 | 88.0K |
| 12:20 | 5.23 | 5.23 | 5.22 | 5.23 | 41.8K |
| 12:25 | 5.23 | 5.25 | 5.22 | 5.25 | 68.9K |
| 14:30 | 5.24 | 5.24 | 5.22 | 5.22 | 160.4K |
| 14:35 | 5.23 | 5.23 | 5.22 | 5.22 | 15.6K |
| 14:40 | 5.23 | 5.23 | 5.22 | 5.22 | 36.2K |
| 14:45 | 5.22 | 5.23 | 5.22 | 5.23 | 20.3K |
| 14:50 | 5.22 | 5.23 | 5.22 | 5.23 | 26.2K |
| 14:55 | 5.22 | 5.23 | 5.22 | 5.23 | 129.4K |
| 15:00 | 5.23 | 5.23 | 5.22 | 5.22 | 18.8K |
| 15:05 | 5.22 | 5.23 | 5.22 | 5.23 | 77.9K |
| 15:10 | 5.23 | 5.23 | 5.22 | 5.23 | 87.3K |
| 15:15 | 5.22 | 5.23 | 5.22 | 5.23 | 23.5K |
| 15:20 | 5.22 | 5.23 | 5.22 | 5.22 | 41.8K |
| 15:25 | 5.23 | 5.23 | 5.22 | 5.22 | 56.3K |
| 15:30 | 5.23 | 5.23 | 5.22 | 5.22 | 35.4K |
| 15:35 | 5.23 | 5.23 | 5.22 | 5.22 | 57.2K |
| 15:40 | 5.22 | 5.23 | 5.22 | 5.22 | 42.4K |
| 15:45 | 5.22 | 5.23 | 5.22 | 5.22 | 72.5K |
| 15:50 | 5.22 | 5.23 | 5.22 | 5.23 | 83.1K |
| 15:55 | 5.23 | 5.23 | 5.22 | 5.23 | 78.7K |
| 16:00 | 5.22 | 5.23 | 5.22 | 5.22 | 244.5K |
| 16:05 | 5.23 | 5.23 | 5.22 | 5.22 | 53.7K |
| 16:10 | 5.22 | 5.23 | 5.22 | 5.22 | 65.7K |
| 16:15 | 5.23 | 5.23 | 5.22 | 5.22 | 72.4K |
| 16:20 | 5.23 | 5.23 | 5.22 | 5.22 | 1,338.8K |
| 16:25 | 5.22 | 5.23 | 5.22 | 5.22 | 146.6K |
| 16:30 | 5.23 | 5.24 | 5.22 | 5.23 | 439.9K |
| 16:35 | 5.24 | 5.24 | 5.23 | 5.23 | 259.7K |
| 16:40 | 5.23 | 5.24 | 5.22 | 5.23 | 293.8K |
| 16:55 | 5.24 | 5.24 | 5.24 | 5.24 | 616.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.24 | 5.32 | 5.24 | 5.24 | 4.8M |
| 2025-09-26 | 5.25 | 5.25 | 5.22 | 5.24 | 6.9M |
| 2025-09-25 | 5.25 | 5.25 | 5.23 | 5.25 | 6.8M |
| 2025-09-24 | 5.29 | 5.29 | 5.22 | 5.23 | 4.8M |
| 2025-09-23 | 5.23 | 5.29 | 5.23 | 5.27 | 5.3M |
| 2025-09-22 | 5.25 | 5.30 | 5.25 | 5.30 | 3.1M |
| 2025-09-19 | 5.25 | 5.26 | 5.18 | 5.25 | 7.5M |
| 2025-09-18 | 5.23 | 5.27 | 5.23 | 5.25 | 6.8M |
| 2025-09-17 | 5.19 | 5.25 | 5.15 | 5.23 | 6.3M |
| 2025-09-12 | 5.16 | 5.22 | 5.16 | 5.18 | 3.2M |
| 2025-09-11 | 5.14 | 5.16 | 5.14 | 5.15 | 25.1M |
| 2025-09-10 | 5.13 | 5.16 | 5.10 | 5.15 | 5.8M |
| 2025-09-09 | 5.13 | 5.13 | 5.10 | 5.12 | 9.1M |
| 2025-09-08 | 5.07 | 5.12 | 5.05 | 5.12 | 15.3M |
| 2025-09-04 | 5.02 | 5.08 | 5.02 | 5.06 | 9.3M |
| 2025-09-03 | 5.04 | 5.11 | 4.99 | 5.03 | 4.9M |
| 2025-09-02 | 5.06 | 5.06 | 4.98 | 5.04 | 5.2M |
| 2025-08-29 | 5.08 | 5.08 | 4.98 | 5.05 | 9.2M |
| 2025-08-28 | 5.04 | 5.11 | 5.02 | 5.08 | 7.8M |
| 2025-08-27 | 5.04 | 5.05 | 5.00 | 5.02 | 1.8M |
| 2025-08-26 | 5.11 | 5.11 | 5.02 | 5.04 | 5.6M |
| 2025-08-25 | 5.04 | 5.11 | 5.04 | 5.10 | 6.0M |
| 2025-08-22 | 5.10 | 5.11 | 5.03 | 5.04 | 2.4M |
| 2025-08-21 | 5.13 | 5.15 | 5.05 | 5.10 | 4.6M |
| 2025-08-20 | 4.96 | 5.21 | 4.94 | 5.13 | 7.3M |
| 2025-08-19 | 4.96 | 4.97 | 4.89 | 4.96 | 5.3M |
| 2025-08-18 | 4.89 | 4.98 | 4.89 | 4.96 | 7.4M |
| 2025-08-15 | 4.95 | 4.98 | 4.86 | 4.88 | 3.8M |
| 2025-08-14 | 5.01 | 5.04 | 4.93 | 4.95 | 4.0M |
| 2025-08-13 | 4.94 | 5.01 | 4.94 | 4.98 | 5.3M |
| 2025-08-12 | 4.93 | 5.01 | 4.92 | 4.94 | 2.9M |
| 2025-08-11 | 4.85 | 4.94 | 4.85 | 4.91 | 2.4M |
| 2025-08-08 | 4.77 | 4.86 | 4.77 | 4.85 | 3.8M |
| 2025-08-07 | 4.74 | 4.81 | 4.74 | 4.77 | 3.1M |
| 2025-08-06 | 4.76 | 4.78 | 4.75 | 4.75 | 1.7M |
| 2025-08-05 | 4.76 | 4.78 | 4.76 | 4.78 | 1.7M |
| 2025-08-04 | 4.75 | 4.78 | 4.72 | 4.76 | 1.5M |
| 2025-08-01 | 4.80 | 4.85 | 4.74 | 4.75 | 4.7M |
| 2025-07-31 | 4.77 | 4.80 | 4.75 | 4.77 | 2.1M |
| 2025-07-30 | 4.77 | 4.80 | 4.75 | 4.79 | 0.9M |
| 2025-07-29 | 4.87 | 4.87 | 4.80 | 4.80 | 1.9M |
| 2025-07-28 | 4.77 | 4.88 | 4.77 | 4.86 | 2.4M |
| 2025-07-25 | 4.78 | 4.79 | 4.75 | 4.78 | 0.6M |
| 2025-07-24 | 4.77 | 4.82 | 4.77 | 4.81 | 1.5M |
| 2025-07-23 | 4.75 | 4.79 | 4.74 | 4.75 | 2.6M |
| 2025-07-22 | 4.77 | 4.78 | 4.74 | 4.75 | 1.6M |
| 2025-07-21 | 4.77 | 4.78 | 4.75 | 4.77 | 1.5M |
| 2025-07-18 | 4.77 | 4.83 | 4.76 | 4.77 | 3.0M |
| 2025-07-17 | 4.77 | 4.80 | 4.76 | 4.77 | 1.8M |
| 2025-07-16 | 4.76 | 4.81 | 4.75 | 4.77 | 1.8M |
| 2025-07-15 | 4.79 | 4.82 | 4.75 | 4.75 | 2.2M |
| 2025-07-14 | 4.78 | 4.85 | 4.78 | 4.79 | 1.8M |
| 2025-07-11 | 4.77 | 4.81 | 4.71 | 4.78 | 3.5M |
| 2025-07-10 | 4.72 | 4.78 | 4.68 | 4.76 | 1.4M |
| 2025-07-09 | 4.74 | 4.78 | 4.73 | 4.75 | 3.6M |
| 2025-07-08 | 4.75 | 4.79 | 4.70 | 4.74 | 2.1M |
| 2025-07-07 | 4.79 | 4.79 | 4.73 | 4.77 | 1.1M |
| 2025-07-04 | 4.75 | 4.82 | 4.72 | 4.81 | 3.6M |
| 2025-07-03 | 4.70 | 4.78 | 4.69 | 4.78 | 3.4M |
| 2025-07-02 | 4.72 | 4.72 | 4.68 | 4.70 | 1.4M |
| 2025-07-01 | 4.65 | 4.73 | 4.65 | 4.70 | 1.4M |
| 2025-06-30 | 4.62 | 4.73 | 4.58 | 4.64 | 3.7M |
| 2025-06-26 | 4.53 | 4.63 | 4.53 | 4.58 | 3.6M |
| 2025-06-25 | 4.57 | 4.60 | 4.52 | 4.53 | 4.2M |
| 2025-06-24 | 4.55 | 4.62 | 4.52 | 4.53 | 2.8M |
| 2025-06-23 | 4.50 | 4.58 | 4.46 | 4.57 | 0.9M |
| 2025-06-20 | 4.52 | 4.53 | 4.48 | 4.49 | 7.9M |
| 2025-06-19 | 4.55 | 4.60 | 4.53 | 4.55 | 4.0M |
| 2025-06-18 | 4.60 | 4.63 | 4.53 | 4.54 | 2.8M |
| 2025-06-17 | 4.65 | 4.67 | 4.56 | 4.58 | 1.0M |
| 2025-06-16 | 4.63 | 4.72 | 4.53 | 4.70 | 4.3M |
| 2025-06-13 | 4.55 | 4.62 | 4.50 | 4.59 | 1.1M |
| 2025-06-12 | 4.63 | 4.63 | 4.45 | 4.52 | 3.1M |
| 2025-06-11 | 4.55 | 4.60 | 4.54 | 4.60 | 0.9M |
| 2025-06-10 | 4.60 | 4.66 | 4.50 | 4.52 | 1.7M |
| 2025-06-09 | 4.58 | 4.63 | 4.58 | 4.60 | 0.4M |
| 2025-06-06 | 4.54 | 4.64 | 4.54 | 4.58 | 1.2M |
| 2025-06-05 | 4.52 | 4.57 | 4.52 | 4.54 | 1.3M |
| 2025-06-04 | 4.51 | 4.56 | 4.48 | 4.53 | 1.6M |
| 2025-06-03 | 4.57 | 4.57 | 4.46 | 4.51 | 2.5M |
| 2025-05-30 | 4.65 | 4.65 | 4.47 | 4.48 | 10.2M |
| 2025-05-29 | 4.63 | 4.66 | 4.60 | 4.60 | 1.1M |
| 2025-05-28 | 4.63 | 4.65 | 4.61 | 4.62 | 1.7M |
| 2025-05-27 | 4.67 | 4.67 | 4.62 | 4.67 | 1.0M |
| 2025-05-26 | 4.65 | 4.69 | 4.65 | 4.68 | 1.2M |
| 2025-05-23 | 4.64 | 4.68 | 4.63 | 4.67 | 1.2M |
| 2025-05-22 | 4.69 | 4.69 | 4.62 | 4.63 | 2.5M |
| 2025-05-21 | 4.68 | 4.70 | 4.63 | 4.69 | 1.3M |
| 2025-05-20 | 4.65 | 4.69 | 4.62 | 4.63 | 2.0M |
| 2025-05-19 | 4.64 | 4.71 | 4.64 | 4.68 | 2.6M |
| 2025-05-16 | 4.64 | 4.69 | 4.58 | 4.69 | 6.0M |
| 2025-05-15 | 4.69 | 4.73 | 4.62 | 4.64 | 5.0M |
| 2025-05-14 | 4.69 | 4.69 | 4.64 | 4.69 | 5.9M |
| 2025-05-13 | 4.63 | 4.74 | 4.59 | 4.69 | 6.5M |
| 2025-05-09 | 4.57 | 4.61 | 4.56 | 4.60 | 3.9M |
| 2025-05-08 | 4.67 | 4.67 | 4.53 | 4.57 | 4.2M |
| 2025-05-07 | 4.70 | 4.73 | 4.66 | 4.68 | 7.4M |
| 2025-05-06 | 4.65 | 4.69 | 4.64 | 4.67 | 0.8M |
| 2025-05-05 | 4.66 | 4.69 | 4.63 | 4.65 | 1.0M |
| 2025-05-02 | 4.75 | 4.75 | 4.62 | 4.65 | 4.7M |
| 2025-04-30 | 4.56 | 4.75 | 4.56 | 4.75 | 4.1M |
| 2025-04-29 | 4.67 | 4.67 | 4.56 | 4.56 | 1.8M |
| 2025-04-28 | 4.70 | 4.75 | 4.62 | 4.67 | 2.8M |
| 2025-04-25 | 4.70 | 4.73 | 4.65 | 4.70 | 1.7M |
| 2025-04-24 | 4.70 | 4.70 | 4.64 | 4.66 | 1.7M |
| 2025-04-23 | 4.65 | 4.73 | 4.64 | 4.65 | 0.7M |
| 2025-04-22 | 4.64 | 4.67 | 4.62 | 4.65 | 0.7M |
| 2025-04-21 | 4.62 | 4.65 | 4.58 | 4.64 | 0.5M |
| 2025-04-18 | 4.58 | 4.60 | 4.57 | 4.60 | 1.4M |
| 2025-04-17 | 4.63 | 4.63 | 4.54 | 4.57 | 1.7M |
| 2025-04-16 | 4.67 | 4.69 | 4.58 | 4.60 | 2.0M |
| 2025-04-15 | 4.66 | 4.75 | 4.66 | 4.67 | 1.5M |
| 2025-04-14 | 4.62 | 4.69 | 4.61 | 4.66 | 3.7M |
| 2025-04-11 | 4.56 | 4.59 | 4.53 | 4.55 | 3.5M |
| 2025-04-10 | 4.52 | 4.64 | 4.46 | 4.56 | 4.4M |
| 2025-04-09 | 4.50 | 4.58 | 4.42 | 4.42 | 5.0M |
| 2025-04-08 | 4.65 | 4.65 | 4.56 | 4.56 | 3.5M |
| 2025-04-07 | 4.75 | 4.75 | 4.53 | 4.64 | 4.3M |
| 2025-04-04 | 4.89 | 4.89 | 4.77 | 4.79 | 0.8M |
| 2025-04-03 | 4.81 | 4.89 | 4.80 | 4.88 | 0.5M |
| 2025-04-02 | 4.98 | 4.98 | 4.85 | 4.89 | 2.2M |
| 2025-03-28 | 4.88 | 4.97 | 4.85 | 4.91 | 4.1M |
| 2025-03-27 | 4.86 | 4.90 | 4.85 | 4.88 | 2.0M |
| 2025-03-26 | 4.93 | 4.93 | 4.84 | 4.90 | 6.0M |
| 2025-03-25 | 4.90 | 4.96 | 4.86 | 4.90 | 3.6M |
| 2025-03-24 | 4.85 | 4.91 | 4.85 | 4.87 | 1.1M |
| 2025-03-21 | 4.89 | 4.92 | 4.86 | 4.90 | 9.2M |
| 2025-03-20 | 4.79 | 4.88 | 4.79 | 4.86 | 1.5M |
| 2025-03-19 | 4.84 | 4.90 | 4.78 | 4.83 | 2.1M |
| 2025-03-17 | 4.81 | 4.91 | 4.78 | 4.84 | 1.9M |
| 2025-03-14 | 4.77 | 4.86 | 4.74 | 4.83 | 4.9M |
| 2025-03-13 | 4.75 | 4.82 | 4.74 | 4.82 | 4.4M |
| 2025-03-12 | 4.76 | 4.77 | 4.71 | 4.76 | 5.6M |
| 2025-03-11 | 4.80 | 4.80 | 4.73 | 4.74 | 1.8M |
| 2025-03-10 | 4.92 | 4.92 | 4.78 | 4.80 | 5.7M |
| 2025-03-07 | 4.91 | 4.98 | 4.86 | 4.88 | 2.1M |
| 2025-03-06 | 4.98 | 5.00 | 4.93 | 4.96 | 3.2M |
| 2025-03-05 | 4.99 | 4.99 | 4.90 | 4.95 | 2.5M |
| 2025-03-04 | 4.94 | 5.00 | 4.90 | 4.90 | 2.9M |
| 2025-03-03 | 5.05 | 5.05 | 4.92 | 4.95 | 2.4M |
| 2025-02-28 | 5.00 | 5.07 | 4.97 | 5.07 | 10.9M |
| 2025-02-27 | 4.91 | 4.99 | 4.91 | 4.97 | 2.6M |
| 2025-02-26 | 4.84 | 4.94 | 4.84 | 4.90 | 2.1M |
| 2025-02-25 | 5.00 | 5.00 | 4.83 | 4.83 | 3.0M |
| 2025-02-24 | 4.82 | 5.00 | 4.82 | 5.00 | 1.8M |
| 2025-02-21 | 4.81 | 4.89 | 4.80 | 4.87 | 1.5M |
| 2025-02-20 | 4.81 | 4.84 | 4.76 | 4.80 | 1.7M |
| 2025-02-19 | 4.82 | 4.86 | 4.80 | 4.83 | 1.9M |
| 2025-02-18 | 4.81 | 4.90 | 4.80 | 4.85 | 2.0M |
| 2025-02-17 | 4.90 | 4.90 | 4.78 | 4.85 | 0.6M |
| 2025-02-14 | 4.90 | 4.93 | 4.86 | 4.86 | 1.1M |
| 2025-02-13 | 4.98 | 4.98 | 4.84 | 4.87 | 1.3M |
| 2025-02-12 | 4.78 | 4.98 | 4.78 | 4.98 | 1.9M |
| 2025-02-10 | 4.93 | 4.93 | 4.80 | 4.80 | 1.6M |
| 2025-02-07 | 4.90 | 4.98 | 4.86 | 4.91 | 1.4M |
| 2025-02-06 | 4.90 | 4.96 | 4.85 | 4.96 | 2.5M |
| 2025-02-05 | 4.90 | 4.90 | 4.85 | 4.88 | 3.8M |
| 2025-02-04 | 4.80 | 4.98 | 4.80 | 4.91 | 3.9M |
| 2025-02-03 | 4.80 | 4.85 | 4.80 | 4.85 | 1.9M |
| 2025-01-31 | 4.97 | 4.97 | 4.80 | 4.85 | 2.0M |
| 2025-01-28 | 4.68 | 4.98 | 4.68 | 4.98 | 0.9M |
| 2025-01-27 | 4.92 | 4.92 | 4.68 | 4.68 | 0.5M |
| 2025-01-24 | 4.92 | 4.92 | 4.83 | 4.90 | 1.5M |
| 2025-01-23 | 4.86 | 4.90 | 4.80 | 4.90 | 1.6M |
| 2025-01-22 | 4.90 | 4.97 | 4.85 | 4.90 | 2.0M |
| 2025-01-21 | 4.77 | 4.89 | 4.77 | 4.89 | 1.8M |
| 2025-01-20 | 4.75 | 4.82 | 4.73 | 4.81 | 1.6M |
| 2025-01-17 | 4.74 | 4.78 | 4.67 | 4.77 | 1.9M |
| 2025-01-16 | 4.75 | 4.78 | 4.73 | 4.74 | 3.9M |
| 2025-01-15 | 4.75 | 4.79 | 4.75 | 4.75 | 1.9M |
| 2025-01-14 | 4.87 | 4.88 | 4.75 | 4.75 | 1.7M |
| 2025-01-13 | 4.90 | 4.91 | 4.82 | 4.82 | 2.9M |
| 2025-01-10 | 4.90 | 4.94 | 4.90 | 4.92 | 3.3M |
| 2025-01-09 | 4.93 | 4.97 | 4.91 | 4.95 | 2.6M |
| 2025-01-08 | 5.01 | 5.01 | 4.93 | 4.93 | 3.6M |
| 2025-01-07 | 4.90 | 5.08 | 4.90 | 5.05 | 6.0M |
| 2025-01-06 | 4.95 | 4.99 | 4.91 | 4.92 | 2.2M |
| 2025-01-03 | 4.94 | 4.98 | 4.93 | 4.97 | 1.5M |
| 2025-01-02 | 4.95 | 4.98 | 4.91 | 4.98 | 2.0M |