4.90
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3.38 | 3.38 | 3.38 | 3.38 | 2.1K |
| 09:33 | 3.29 | 3.29 | 3.29 | 3.29 | 0.2K |
| 09:43 | 3.28 | 3.28 | 3.28 | 3.28 | 0.8K |
| 10:02 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 10:05 | 3.21 | 3.21 | 3.21 | 3.21 | 1.5K |
| 10:06 | 3.20 | 3.20 | 3.20 | 3.20 | 2.2K |
| 10:12 | 3.27 | 3.27 | 3.27 | 3.27 | 1.5K |
| 11:00 | 3.28 | 3.28 | 3.26 | 3.26 | 2.2K |
| 11:30 | 3.32 | 3.32 | 3.32 | 3.32 | 0.8K |
| 11:32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.9K |
| 11:40 | 3.31 | 3.31 | 3.31 | 3.31 | 0.8K |
| 12:54 | 3.30 | 3.30 | 3.29 | 3.29 | 0.7K |
| 13:29 | 3.27 | 3.27 | 3.26 | 3.26 | 0.3K |
| 13:32 | 3.25 | 3.25 | 3.21 | 3.21 | 0.5K |
| 13:34 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 13:35 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 13:39 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 13:41 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 13:45 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 13:52 | 3.25 | 3.25 | 3.24 | 3.24 | 0.3K |
| 14:04 | 3.27 | 3.27 | 3.27 | 3.27 | 0.4K |
| 14:42 | 3.24 | 3.24 | 3.24 | 3.24 | 2.3K |
| 15:11 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 15:19 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 15:44 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 15:46 | 3.26 | 3.26 | 3.26 | 3.26 | 0.2K |
| 15:47 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 15:49 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 15:51 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 15:55 | 3.25 | 3.27 | 3.25 | 3.27 | 0.6K |
| 15:57 | 3.28 | 3.28 | 3.28 | 3.28 | 0.6K |
| 15:59 | 3.27 | 3.28 | 3.27 | 3.28 | 10,214.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.29 | 5.62 | 4.72 | 4.90 | 0.4M |
| 2025-09-25 | 7.68 | 7.70 | 4.90 | 5.19 | 0.7M |
| 2025-09-24 | 7.90 | 7.95 | 7.01 | 7.47 | 1.1M |
| 2025-09-23 | 7.72 | 11.43 | 7.50 | 8.00 | 64.9M |
| 2025-09-22 | 3.38 | 3.38 | 3.20 | 3.28 | 0.0M |
| 2025-09-19 | 3.60 | 3.62 | 3.27 | 3.28 | 0.1M |
| 2025-09-18 | 3.98 | 4.25 | 3.12 | 3.66 | 0.6M |
| 2025-09-17 | 3.24 | 4.21 | 3.15 | 4.04 | 0.3M |
| 2025-09-16 | 3.08 | 3.21 | 3.08 | 3.21 | 0.0M |
| 2025-09-15 | 3.05 | 3.25 | 2.95 | 3.08 | 0.1M |
| 2025-09-12 | 3.09 | 3.11 | 2.89 | 3.05 | 0.0M |
| 2025-09-11 | 2.91 | 3.10 | 2.91 | 3.07 | 0.0M |
| 2025-09-10 | 3.13 | 3.13 | 2.75 | 2.88 | 0.1M |
| 2025-09-09 | 2.97 | 3.24 | 2.97 | 3.07 | 0.1M |
| 2025-09-08 | 2.89 | 3.01 | 2.89 | 3.00 | 0.0M |
| 2025-09-05 | 2.90 | 2.92 | 2.84 | 2.89 | 0.0M |
| 2025-09-04 | 3.18 | 3.24 | 2.75 | 2.84 | 0.1M |
| 2025-09-03 | 3.37 | 3.44 | 3.15 | 3.16 | 0.1M |
| 2025-09-02 | 3.40 | 3.57 | 3.23 | 3.35 | 0.0M |
| 2025-08-29 | 3.56 | 3.56 | 3.37 | 3.37 | 0.0M |
| 2025-08-28 | 3.43 | 3.58 | 3.37 | 3.51 | 0.0M |
| 2025-08-27 | 3.34 | 3.50 | 3.25 | 3.50 | 0.0M |
| 2025-08-26 | 3.42 | 3.60 | 3.34 | 3.34 | 0.0M |
| 2025-08-25 | 3.52 | 3.55 | 3.32 | 3.47 | 0.0M |
| 2025-08-22 | 3.30 | 3.56 | 3.28 | 3.52 | 0.1M |
| 2025-08-21 | 3.30 | 3.31 | 3.20 | 3.28 | 0.0M |
| 2025-08-20 | 3.35 | 3.50 | 3.19 | 3.30 | 0.0M |
| 2025-08-19 | 3.35 | 3.59 | 3.20 | 3.35 | 0.1M |
| 2025-08-18 | 3.13 | 3.34 | 3.13 | 3.29 | 0.0M |
| 2025-08-15 | 3.80 | 3.80 | 3.07 | 3.20 | 0.3M |
| 2025-08-14 | 3.84 | 4.26 | 3.70 | 4.09 | 0.8M |
| 2025-08-13 | 3.93 | 3.94 | 3.67 | 3.81 | 0.1M |
| 2025-08-12 | 3.97 | 4.00 | 3.63 | 3.90 | 0.1M |
| 2025-08-11 | 4.01 | 4.36 | 3.63 | 3.75 | 0.1M |
| 2025-08-08 | 4.06 | 4.15 | 4.02 | 4.13 | 0.0M |
| 2025-08-07 | 4.31 | 4.31 | 3.98 | 4.12 | 0.1M |
| 2025-08-06 | 4.16 | 4.43 | 4.02 | 4.13 | 0.0M |
| 2025-08-05 | 4.22 | 4.26 | 4.07 | 4.17 | 0.0M |
| 2025-08-04 | 4.05 | 4.45 | 4.05 | 4.16 | 0.0M |
| 2025-08-01 | 4.21 | 4.39 | 4.07 | 4.15 | 0.0M |
| 2025-07-31 | 4.20 | 4.52 | 4.05 | 4.30 | 0.0M |
| 2025-07-30 | 4.75 | 5.27 | 4.15 | 4.20 | 0.2M |
| 2025-07-29 | 4.99 | 5.16 | 4.61 | 4.76 | 0.0M |
| 2025-07-28 | 5.19 | 5.36 | 4.96 | 5.05 | 0.0M |
| 2025-07-25 | 4.90 | 5.14 | 4.88 | 5.12 | 0.1M |
| 2025-07-24 | 5.30 | 5.30 | 4.64 | 4.82 | 0.1M |
| 2025-07-23 | 5.60 | 5.74 | 5.10 | 5.10 | 0.1M |
| 2025-07-22 | 5.80 | 5.82 | 5.14 | 5.56 | 0.1M |
| 2025-07-21 | 5.02 | 5.97 | 4.87 | 5.80 | 0.3M |
| 2025-07-18 | 4.93 | 5.03 | 4.12 | 4.59 | 0.1M |
| 2025-07-17 | 5.25 | 5.25 | 4.91 | 5.10 | 0.1M |
| 2025-07-16 | 5.01 | 5.21 | 4.93 | 5.14 | 0.1M |
| 2025-07-15 | 5.33 | 5.41 | 4.91 | 5.23 | 0.2M |
| 2025-07-14 | 6.10 | 6.25 | 5.25 | 5.50 | 1.5M |
| 2025-07-11 | 6.45 | 6.51 | 5.68 | 5.82 | 0.1M |
| 2025-07-10 | 5.83 | 6.81 | 5.62 | 6.63 | 0.2M |
| 2025-07-09 | 5.87 | 6.05 | 5.32 | 5.84 | 0.1M |
| 2025-07-08 | 5.05 | 6.00 | 4.91 | 5.85 | 0.3M |
| 2025-07-07 | 5.11 | 5.12 | 4.71 | 4.90 | 0.1M |
| 2025-07-03 | 5.08 | 5.47 | 5.00 | 5.06 | 0.1M |
| 2025-07-02 | 5.09 | 5.47 | 5.00 | 5.16 | 0.1M |
| 2025-07-01 | 4.65 | 5.53 | 4.65 | 5.24 | 0.4M |
| 2025-06-30 | 4.39 | 4.76 | 4.26 | 4.64 | 0.2M |
| 2025-06-27 | 4.73 | 4.78 | 4.40 | 4.52 | 0.1M |
| 2025-06-26 | 4.40 | 4.82 | 4.15 | 4.68 | 0.2M |
| 2025-06-25 | 4.20 | 4.40 | 4.15 | 4.35 | 0.1M |
| 2025-06-24 | 4.18 | 4.35 | 4.05 | 4.19 | 0.1M |
| 2025-06-23 | 4.31 | 4.79 | 3.91 | 4.37 | 0.3M |
| 2025-06-20 | 4.33 | 4.40 | 4.08 | 4.32 | 0.1M |
| 2025-06-18 | 4.62 | 5.00 | 4.25 | 4.32 | 0.3M |
| 2025-06-17 | 4.60 | 5.10 | 4.46 | 4.60 | 0.2M |
| 2025-06-16 | 4.55 | 4.57 | 4.16 | 4.40 | 0.1M |
| 2025-06-13 | 4.79 | 4.82 | 4.58 | 4.59 | 0.1M |
| 2025-06-12 | 5.06 | 5.06 | 4.53 | 4.77 | 0.2M |
| 2025-06-11 | 4.99 | 5.20 | 4.85 | 5.09 | 0.1M |
| 2025-06-10 | 5.15 | 5.20 | 4.64 | 5.08 | 0.2M |
| 2025-06-09 | 5.24 | 5.40 | 4.80 | 5.20 | 0.2M |
| 2025-06-06 | 5.28 | 5.33 | 5.07 | 5.28 | 0.1M |
| 2025-06-05 | 5.72 | 5.82 | 5.20 | 5.33 | 0.3M |
| 2025-06-04 | 5.59 | 6.40 | 5.51 | 6.00 | 0.2M |
| 2025-06-03 | 6.70 | 6.72 | 4.90 | 5.68 | 0.2M |
| 2025-06-02 | 7.20 | 8.72 | 5.82 | 6.70 | 0.5M |
| 2025-05-30 | 6.76 | 11.58 | 5.65 | 7.80 | 5.0M |
| 2025-05-29 | 6.00 | 6.40 | 5.00 | 6.28 | 0.4M |
| 2025-05-28 | 7.78 | 9.16 | 7.24 | 9.16 | 0.1M |
| 2025-05-27 | 7.40 | 7.84 | 6.89 | 7.72 | 0.1M |
| 2025-05-23 | 6.72 | 7.48 | 6.61 | 7.24 | 0.0M |
| 2025-05-22 | 7.00 | 7.00 | 6.42 | 6.56 | 0.0M |
| 2025-05-21 | 6.74 | 7.04 | 6.26 | 6.50 | 0.0M |
| 2025-05-20 | 6.68 | 7.21 | 6.24 | 6.63 | 0.0M |
| 2025-05-19 | 6.96 | 7.36 | 6.42 | 6.68 | 0.0M |
| 2025-05-16 | 6.60 | 9.80 | 6.26 | 7.10 | 0.1M |
| 2025-05-15 | 7.06 | 7.08 | 6.10 | 6.52 | 0.0M |
| 2025-05-14 | 6.40 | 7.10 | 6.08 | 6.79 | 0.0M |
| 2025-05-13 | 6.76 | 6.76 | 5.96 | 6.00 | 0.0M |
| 2025-05-12 | 6.88 | 6.98 | 6.21 | 6.55 | 0.0M |
| 2025-05-09 | 7.04 | 7.08 | 5.80 | 6.00 | 0.1M |
| 2025-05-08 | 13.44 | 16.40 | 12.66 | 13.02 | 0.0M |
| 2025-05-07 | 14.64 | 14.64 | 13.07 | 13.85 | 0.0M |
| 2025-05-06 | 13.96 | 15.18 | 12.68 | 14.40 | 0.0M |
| 2025-05-05 | 14.80 | 14.80 | 12.68 | 13.76 | 0.0M |
| 2025-05-02 | 14.80 | 14.88 | 12.95 | 14.38 | 0.0M |
| 2025-05-01 | 14.14 | 16.00 | 12.60 | 14.78 | 0.0M |
| 2025-04-30 | 14.00 | 14.40 | 12.78 | 13.89 | 0.0M |
| 2025-04-29 | 13.30 | 14.20 | 13.20 | 14.20 | 0.0M |
| 2025-04-28 | 13.20 | 14.00 | 13.20 | 14.00 | 0.0M |
| 2025-04-25 | 14.64 | 14.64 | 13.06 | 13.32 | 0.0M |
| 2025-04-24 | 0.29 | 0.36 | 0.26 | 0.35 | 0.2M |
| 2025-04-23 | 0.27 | 0.29 | 0.27 | 0.27 | 0.1M |
| 2025-04-22 | 0.25 | 0.27 | 0.25 | 0.27 | 0.0M |
| 2025-04-21 | 0.25 | 0.26 | 0.24 | 0.25 | 0.0M |
| 2025-04-17 | 0.23 | 0.24 | 0.22 | 0.24 | 0.0M |
| 2025-04-16 | 0.24 | 0.24 | 0.22 | 0.22 | 0.0M |
| 2025-04-15 | 0.23 | 0.24 | 0.22 | 0.24 | 0.1M |
| 2025-04-14 | 0.24 | 0.24 | 0.21 | 0.23 | 0.0M |
| 2025-04-11 | 0.23 | 0.24 | 0.21 | 0.24 | 0.0M |
| 2025-04-10 | 0.24 | 0.25 | 0.21 | 0.22 | 0.1M |
| 2025-04-09 | 0.21 | 0.23 | 0.20 | 0.23 | 0.1M |
| 2025-04-08 | 0.22 | 0.22 | 0.20 | 0.20 | 0.0M |
| 2025-04-07 | 0.20 | 0.22 | 0.17 | 0.21 | 0.2M |
| 2025-04-04 | 0.24 | 0.24 | 0.20 | 0.21 | 0.2M |
| 2025-04-03 | 0.24 | 0.25 | 0.22 | 0.23 | 0.1M |
| 2025-04-02 | 0.25 | 0.26 | 0.24 | 0.24 | 0.2M |
| 2025-04-01 | 0.23 | 0.25 | 0.23 | 0.24 | 0.1M |
| 2025-03-31 | 0.26 | 0.26 | 0.22 | 0.24 | 0.3M |
| 2025-03-28 | 0.37 | 0.39 | 0.26 | 0.27 | 0.5M |
| 2025-03-27 | 0.41 | 0.42 | 0.38 | 0.40 | 0.2M |
| 2025-03-26 | 0.40 | 0.45 | 0.38 | 0.39 | 0.3M |
| 2025-03-25 | 0.37 | 0.39 | 0.36 | 0.37 | 0.2M |
| 2025-03-24 | 0.37 | 0.37 | 0.36 | 0.36 | 0.1M |
| 2025-03-21 | 0.36 | 0.37 | 0.35 | 0.37 | 0.2M |
| 2025-03-20 | 0.36 | 0.37 | 0.35 | 0.35 | 0.1M |
| 2025-03-19 | 0.36 | 0.36 | 0.34 | 0.35 | 0.0M |
| 2025-03-18 | 0.36 | 0.36 | 0.35 | 0.35 | 0.0M |
| 2025-03-17 | 0.36 | 0.36 | 0.34 | 0.35 | 0.1M |
| 2025-03-14 | 0.36 | 0.38 | 0.35 | 0.35 | 0.1M |
| 2025-03-13 | 0.37 | 0.38 | 0.34 | 0.36 | 0.2M |
| 2025-03-12 | 0.38 | 0.40 | 0.35 | 0.37 | 0.2M |
| 2025-03-11 | 0.36 | 0.42 | 0.34 | 0.39 | 0.3M |
| 2025-03-10 | 0.36 | 0.40 | 0.34 | 0.36 | 0.2M |
| 2025-03-07 | 0.36 | 0.37 | 0.34 | 0.37 | 0.1M |
| 2025-03-06 | 0.38 | 0.38 | 0.36 | 0.38 | 0.1M |
| 2025-03-05 | 0.41 | 0.44 | 0.36 | 0.40 | 2.9M |
| 2025-03-04 | 0.35 | 0.48 | 0.31 | 0.43 | 1.8M |
| 2025-03-03 | 0.42 | 0.48 | 0.33 | 0.33 | 0.2M |
| 2025-02-28 | 0.40 | 0.45 | 0.37 | 0.38 | 0.1M |
| 2025-02-27 | 0.45 | 0.46 | 0.40 | 0.40 | 0.1M |
| 2025-02-26 | 0.43 | 0.46 | 0.40 | 0.45 | 0.1M |
| 2025-02-25 | 0.51 | 0.51 | 0.43 | 0.43 | 0.2M |
| 2025-02-24 | 0.54 | 0.54 | 0.47 | 0.50 | 0.1M |
| 2025-02-21 | 0.53 | 0.53 | 0.40 | 0.51 | 0.2M |
| 2025-02-20 | 0.54 | 0.55 | 0.51 | 0.53 | 0.0M |
| 2025-02-19 | 0.55 | 0.55 | 0.51 | 0.52 | 0.0M |
| 2025-02-18 | 0.54 | 0.58 | 0.52 | 0.55 | 0.1M |
| 2025-02-14 | 0.55 | 0.56 | 0.53 | 0.56 | 0.2M |
| 2025-02-13 | 0.52 | 0.56 | 0.51 | 0.54 | 0.1M |
| 2025-02-12 | 0.54 | 0.54 | 0.50 | 0.51 | 0.1M |
| 2025-02-11 | 0.55 | 0.56 | 0.52 | 0.53 | 0.1M |
| 2025-02-10 | 0.56 | 0.56 | 0.52 | 0.55 | 0.1M |
| 2025-02-07 | 0.55 | 0.58 | 0.52 | 0.54 | 0.1M |
| 2025-02-06 | 0.58 | 0.58 | 0.53 | 0.55 | 0.0M |
| 2025-02-05 | 0.51 | 0.58 | 0.51 | 0.58 | 0.1M |
| 2025-02-04 | 0.60 | 0.60 | 0.52 | 0.53 | 0.2M |
| 2025-02-03 | 0.58 | 0.60 | 0.57 | 0.60 | 0.0M |
| 2025-01-31 | 0.61 | 0.61 | 0.57 | 0.60 | 0.0M |
| 2025-01-30 | 0.61 | 0.61 | 0.57 | 0.61 | 0.0M |
| 2025-01-29 | 0.60 | 0.60 | 0.58 | 0.60 | 0.1M |
| 2025-01-28 | 0.58 | 0.61 | 0.57 | 0.61 | 0.0M |
| 2025-01-27 | 0.61 | 0.61 | 0.57 | 0.61 | 0.1M |
| 2025-01-24 | 0.58 | 0.61 | 0.55 | 0.60 | 0.0M |
| 2025-01-23 | 0.63 | 0.65 | 0.53 | 0.59 | 0.2M |
| 2025-01-22 | 0.62 | 0.62 | 0.57 | 0.60 | 0.1M |
| 2025-01-21 | 0.61 | 0.64 | 0.58 | 0.59 | 0.1M |
| 2025-01-17 | 0.60 | 0.64 | 0.58 | 0.61 | 0.1M |
| 2025-01-16 | 0.60 | 0.65 | 0.56 | 0.59 | 0.1M |
| 2025-01-15 | 0.61 | 0.65 | 0.58 | 0.60 | 0.1M |
| 2025-01-14 | 0.63 | 0.66 | 0.60 | 0.64 | 0.0M |
| 2025-01-13 | 0.66 | 0.69 | 0.64 | 0.64 | 0.1M |
| 2025-01-10 | 0.75 | 0.76 | 0.66 | 0.66 | 0.2M |
| 2025-01-08 | 0.72 | 0.75 | 0.70 | 0.73 | 0.1M |
| 2025-01-07 | 0.73 | 0.75 | 0.69 | 0.72 | 0.0M |
| 2025-01-06 | 0.82 | 0.83 | 0.65 | 0.74 | 0.2M |
| 2025-01-03 | 0.65 | 0.83 | 0.62 | 0.76 | 0.3M |
| 2025-01-02 | 0.65 | 0.65 | 0.62 | 0.64 | 0.0M |