4.26
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:55 | 4.30 | 4.30 | 4.28 | 4.28 | 33.9K |
| 10:00 | 4.30 | 4.30 | 4.28 | 4.28 | 10.4K |
| 10:05 | 4.28 | 4.30 | 4.28 | 4.28 | 1.1K |
| 10:10 | 4.28 | 4.28 | 4.28 | 4.28 | 0.5K |
| 10:20 | 4.30 | 4.30 | 4.30 | 4.30 | 18.1K |
| 10:25 | 4.28 | 4.28 | 4.28 | 4.28 | 1.0K |
| 10:30 | 4.28 | 4.28 | 4.28 | 4.28 | 3.9K |
| 10:35 | 4.28 | 4.28 | 4.28 | 4.28 | 11.0K |
| 10:40 | 4.30 | 4.30 | 4.26 | 4.26 | 153.4K |
| 10:45 | 4.26 | 4.28 | 4.26 | 4.28 | 40.5K |
| 10:50 | 4.28 | 4.28 | 4.26 | 4.28 | 1.5K |
| 10:55 | 4.28 | 4.28 | 4.28 | 4.28 | 5.0K |
| 11:00 | 4.26 | 4.28 | 4.26 | 4.28 | 50.2K |
| 11:05 | 4.26 | 4.26 | 4.26 | 4.26 | 1.7K |
| 11:10 | 4.26 | 4.26 | 4.26 | 4.26 | 254.2K |
| 11:15 | 4.26 | 4.26 | 4.26 | 4.26 | 45.5K |
| 11:20 | 4.26 | 4.26 | 4.26 | 4.26 | 20.3K |
| 11:25 | 4.26 | 4.28 | 4.26 | 4.28 | 113.0K |
| 11:30 | 4.28 | 4.28 | 4.28 | 4.28 | 22.8K |
| 11:35 | 4.26 | 4.28 | 4.26 | 4.28 | 56.7K |
| 11:40 | 4.28 | 4.28 | 4.28 | 4.28 | 10.1K |
| 11:45 | 4.28 | 4.28 | 4.28 | 4.28 | 28.8K |
| 11:55 | 4.28 | 4.28 | 4.28 | 4.28 | 0.5K |
| 12:00 | 4.28 | 4.28 | 4.26 | 4.26 | 115.3K |
| 12:05 | 4.26 | 4.26 | 4.26 | 4.26 | 10.0K |
| 12:10 | 4.24 | 4.26 | 4.24 | 4.26 | 212.5K |
| 12:20 | 4.26 | 4.26 | 4.26 | 4.26 | 0.1K |
| 12:25 | 4.26 | 4.26 | 4.26 | 4.26 | 145.6K |
| 13:55 | 4.26 | 4.26 | 4.26 | 4.26 | 70.0K |
| 14:05 | 4.26 | 4.26 | 4.26 | 4.26 | 4.0K |
| 14:10 | 4.28 | 4.28 | 4.28 | 4.28 | 1.2K |
| 14:15 | 4.28 | 4.28 | 4.26 | 4.26 | 98.7K |
| 14:25 | 4.24 | 4.26 | 4.24 | 4.26 | 5.4K |
| 14:35 | 4.26 | 4.26 | 4.26 | 4.26 | 4.4K |
| 14:40 | 4.26 | 4.26 | 4.26 | 4.26 | 20.0K |
| 14:45 | 4.26 | 4.26 | 4.24 | 4.26 | 11.8K |
| 14:50 | 4.26 | 4.26 | 4.24 | 4.24 | 1.7K |
| 14:55 | 4.26 | 4.26 | 4.24 | 4.24 | 195.1K |
| 15:00 | 4.24 | 4.24 | 4.24 | 4.24 | 31.0K |
| 15:05 | 4.24 | 4.24 | 4.24 | 4.24 | 17.0K |
| 15:10 | 4.24 | 4.26 | 4.24 | 4.26 | 0.8K |
| 15:15 | 4.26 | 4.28 | 4.26 | 4.28 | 185.1K |
| 15:20 | 4.28 | 4.28 | 4.28 | 4.28 | 208.3K |
| 15:35 | 4.28 | 4.28 | 4.28 | 4.28 | 23.0K |
| 15:40 | 4.28 | 4.28 | 4.26 | 4.26 | 305.0K |
| 15:50 | 4.26 | 4.26 | 4.26 | 4.26 | 0.7K |
| 16:00 | 4.26 | 4.26 | 4.26 | 4.26 | 1.2K |
| 16:05 | 4.28 | 4.28 | 4.26 | 4.28 | 1.5K |
| 16:10 | 4.28 | 4.28 | 4.28 | 4.28 | 1.1K |
| 16:15 | 4.28 | 4.28 | 4.26 | 4.26 | 21.2K |
| 16:25 | 4.26 | 4.26 | 4.24 | 4.26 | 388.2K |
| 16:35 | 4.26 | 4.26 | 4.26 | 4.26 | 148.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.30 | 4.30 | 4.24 | 4.26 | 0.4M |
| 2025-09-25 | 4.32 | 4.32 | 4.24 | 4.30 | 4.7M |
| 2025-09-24 | 4.28 | 4.30 | 4.20 | 4.30 | 5.5M |
| 2025-09-23 | 4.18 | 4.32 | 4.18 | 4.30 | 15.0M |
| 2025-09-22 | 4.12 | 4.20 | 4.10 | 4.16 | 0.2M |
| 2025-09-19 | 4.08 | 4.12 | 4.06 | 4.10 | 0.2M |
| 2025-09-18 | 4.16 | 4.16 | 4.06 | 4.06 | 4.0M |
| 2025-09-17 | 4.20 | 4.20 | 4.12 | 4.16 | 0.8M |
| 2025-09-16 | 4.10 | 4.20 | 4.06 | 4.20 | 1.6M |
| 2025-09-15 | 4.18 | 4.18 | 4.04 | 4.10 | 1.5M |
| 2025-09-12 | 4.10 | 4.24 | 4.10 | 4.18 | 3.1M |
| 2025-09-11 | 3.92 | 4.06 | 3.92 | 4.02 | 0.9M |
| 2025-09-10 | 3.96 | 3.96 | 3.92 | 3.94 | 0.1M |
| 2025-09-09 | 3.88 | 3.96 | 3.86 | 3.94 | 0.9M |
| 2025-09-08 | 3.94 | 3.94 | 3.86 | 3.86 | 0.6M |
| 2025-09-05 | 3.90 | 3.98 | 3.88 | 3.90 | 0.7M |
| 2025-09-04 | 3.88 | 3.92 | 3.86 | 3.86 | 0.6M |
| 2025-09-03 | 3.92 | 3.94 | 3.84 | 3.86 | 0.5M |
| 2025-09-02 | 3.90 | 3.98 | 3.90 | 3.94 | 0.6M |
| 2025-09-01 | 3.92 | 3.92 | 3.84 | 3.92 | 1.5M |
| 2025-08-29 | 3.74 | 3.94 | 3.72 | 3.92 | 1.8M |
| 2025-08-28 | 3.70 | 3.74 | 3.64 | 3.70 | 0.7M |
| 2025-08-27 | 3.64 | 3.74 | 3.64 | 3.70 | 0.3M |
| 2025-08-26 | 3.66 | 3.70 | 3.62 | 3.64 | 1.0M |
| 2025-08-25 | 3.64 | 3.74 | 3.64 | 3.68 | 1.3M |
| 2025-08-22 | 3.56 | 3.62 | 3.54 | 3.60 | 1.7M |
| 2025-08-21 | 3.48 | 3.54 | 3.46 | 3.54 | 1.4M |
| 2025-08-20 | 3.36 | 3.48 | 3.36 | 3.46 | 0.6M |
| 2025-08-19 | 3.38 | 3.38 | 3.32 | 3.32 | 0.3M |
| 2025-08-18 | 3.40 | 3.40 | 3.36 | 3.38 | 0.3M |
| 2025-08-15 | 3.38 | 3.42 | 3.34 | 3.42 | 0.5M |
| 2025-08-14 | 3.46 | 3.46 | 3.32 | 3.40 | 0.8M |
| 2025-08-13 | 3.46 | 3.46 | 3.36 | 3.46 | 0.8M |
| 2025-08-08 | 3.50 | 3.50 | 3.42 | 3.46 | 0.7M |
| 2025-08-07 | 3.46 | 3.58 | 3.46 | 3.48 | 1.2M |
| 2025-08-06 | 3.44 | 3.46 | 3.42 | 3.46 | 0.4M |
| 2025-08-05 | 3.36 | 3.40 | 3.34 | 3.40 | 0.3M |
| 2025-08-04 | 3.40 | 3.40 | 3.30 | 3.34 | 0.2M |
| 2025-08-01 | 3.54 | 3.54 | 3.36 | 3.40 | 0.9M |
| 2025-07-31 | 3.44 | 3.44 | 3.34 | 3.42 | 0.3M |
| 2025-07-30 | 3.38 | 3.46 | 3.36 | 3.44 | 0.5M |
| 2025-07-29 | 3.38 | 3.44 | 3.32 | 3.40 | 0.2M |
| 2025-07-25 | 3.36 | 3.40 | 3.32 | 3.38 | 0.3M |
| 2025-07-24 | 3.30 | 3.36 | 3.28 | 3.34 | 0.2M |
| 2025-07-23 | 3.24 | 3.36 | 3.24 | 3.30 | 0.3M |
| 2025-07-22 | 3.44 | 3.46 | 3.26 | 3.26 | 0.4M |
| 2025-07-21 | 3.40 | 3.46 | 3.32 | 3.46 | 0.4M |
| 2025-07-18 | 3.36 | 3.42 | 3.32 | 3.40 | 0.5M |
| 2025-07-17 | 3.30 | 3.36 | 3.26 | 3.36 | 0.2M |
| 2025-07-16 | 3.22 | 3.32 | 3.20 | 3.26 | 0.4M |
| 2025-07-15 | 3.22 | 3.26 | 3.18 | 3.22 | 0.3M |
| 2025-07-14 | 3.18 | 3.20 | 3.14 | 3.20 | 0.4M |
| 2025-07-11 | 3.18 | 3.20 | 3.16 | 3.16 | 0.1M |
| 2025-07-09 | 3.16 | 3.20 | 3.06 | 3.18 | 0.3M |
| 2025-07-08 | 3.14 | 3.20 | 3.14 | 3.14 | 0.2M |
| 2025-07-07 | 3.32 | 3.32 | 3.20 | 3.24 | 0.4M |
| 2025-07-04 | 3.30 | 3.38 | 3.28 | 3.34 | 0.3M |
| 2025-07-03 | 3.24 | 3.28 | 3.22 | 3.28 | 0.5M |
| 2025-07-02 | 3.30 | 3.30 | 3.20 | 3.24 | 0.7M |
| 2025-07-01 | 3.18 | 3.28 | 3.14 | 3.28 | 0.8M |
| 2025-06-30 | 3.10 | 3.22 | 3.08 | 3.22 | 0.5M |
| 2025-06-27 | 3.16 | 3.18 | 3.06 | 3.06 | 0.5M |
| 2025-06-26 | 3.14 | 3.18 | 3.10 | 3.18 | 0.2M |
| 2025-06-25 | 3.08 | 3.16 | 3.02 | 3.16 | 0.5M |
| 2025-06-24 | 2.96 | 3.10 | 2.94 | 3.10 | 0.4M |
| 2025-06-23 | 2.84 | 2.94 | 2.84 | 2.90 | 0.0M |
| 2025-06-20 | 3.00 | 3.02 | 2.94 | 2.98 | 0.6M |
| 2025-06-19 | 3.10 | 3.10 | 2.98 | 3.00 | 0.2M |
| 2025-06-18 | 3.24 | 3.24 | 3.10 | 3.10 | 0.5M |
| 2025-06-17 | 3.22 | 3.26 | 3.18 | 3.24 | 0.4M |
| 2025-06-16 | 3.18 | 3.22 | 3.16 | 3.22 | 0.4M |
| 2025-06-13 | 3.24 | 3.24 | 3.18 | 3.22 | 0.0M |
| 2025-06-12 | 3.22 | 3.24 | 3.20 | 3.22 | 0.2M |
| 2025-06-11 | 3.22 | 3.24 | 3.20 | 3.20 | 0.2M |
| 2025-06-10 | 3.24 | 3.28 | 3.22 | 3.22 | 0.3M |
| 2025-06-09 | 3.22 | 3.24 | 3.22 | 3.24 | 0.0M |
| 2025-06-06 | 3.24 | 3.26 | 3.20 | 3.24 | 0.2M |
| 2025-06-05 | 3.16 | 3.26 | 3.16 | 3.26 | 0.1M |
| 2025-06-04 | 3.22 | 3.24 | 3.16 | 3.16 | 0.1M |
| 2025-05-30 | 3.22 | 3.24 | 3.20 | 3.22 | 0.1M |
| 2025-05-29 | 3.26 | 3.28 | 3.22 | 3.22 | 0.1M |
| 2025-05-28 | 3.30 | 3.30 | 3.22 | 3.24 | 0.3M |
| 2025-05-27 | 3.28 | 3.30 | 3.22 | 3.30 | 0.6M |
| 2025-05-26 | 3.22 | 3.26 | 3.20 | 3.26 | 0.2M |
| 2025-05-23 | 3.24 | 3.26 | 3.22 | 3.22 | 0.1M |
| 2025-05-22 | 3.26 | 3.28 | 3.22 | 3.24 | 0.3M |
| 2025-05-21 | 3.22 | 3.28 | 3.22 | 3.28 | 0.5M |
| 2025-05-20 | 3.22 | 3.24 | 3.22 | 3.22 | 0.5M |
| 2025-05-19 | 3.20 | 3.22 | 3.18 | 3.22 | 0.2M |
| 2025-05-16 | 3.20 | 3.22 | 3.16 | 3.20 | 2.1M |
| 2025-05-15 | 3.28 | 3.28 | 3.20 | 3.20 | 0.9M |
| 2025-05-14 | 3.32 | 3.34 | 3.28 | 3.28 | 0.4M |
| 2025-05-13 | 3.32 | 3.36 | 3.30 | 3.30 | 0.7M |
| 2025-05-09 | 3.30 | 3.32 | 3.22 | 3.28 | 0.5M |
| 2025-05-08 | 3.32 | 3.34 | 3.22 | 3.24 | 0.3M |
| 2025-05-07 | 3.26 | 3.34 | 3.24 | 3.32 | 0.7M |
| 2025-05-06 | 3.30 | 3.32 | 3.24 | 3.24 | 1.0M |
| 2025-05-02 | 3.30 | 3.36 | 3.28 | 3.34 | 0.5M |
| 2025-04-30 | 3.32 | 3.32 | 3.22 | 3.32 | 1.7M |
| 2025-04-29 | 3.34 | 3.34 | 3.26 | 3.32 | 0.7M |
| 2025-04-28 | 3.34 | 3.36 | 3.30 | 3.34 | 0.9M |
| 2025-04-25 | 3.42 | 3.52 | 3.42 | 3.50 | 0.8M |
| 2025-04-24 | 3.38 | 3.40 | 3.36 | 3.40 | 0.8M |
| 2025-04-23 | 3.48 | 3.48 | 3.38 | 3.40 | 0.7M |
| 2025-04-22 | 3.40 | 3.42 | 3.34 | 3.42 | 1.6M |
| 2025-04-21 | 3.50 | 3.56 | 3.40 | 3.42 | 0.9M |
| 2025-04-18 | 3.50 | 3.54 | 3.48 | 3.52 | 0.9M |
| 2025-04-17 | 3.34 | 3.48 | 3.34 | 3.48 | 0.9M |
| 2025-04-16 | 3.16 | 3.32 | 3.16 | 3.32 | 0.6M |
| 2025-04-11 | 3.26 | 3.26 | 3.10 | 3.14 | 1.2M |
| 2025-04-10 | 3.26 | 3.32 | 3.26 | 3.30 | 1.7M |
| 2025-04-09 | 2.94 | 3.00 | 2.76 | 2.96 | 4.1M |
| 2025-04-08 | 3.18 | 3.20 | 2.92 | 3.02 | 4.3M |
| 2025-04-04 | 3.30 | 3.32 | 3.26 | 3.30 | 1.1M |
| 2025-04-03 | 3.50 | 3.50 | 3.32 | 3.34 | 1.7M |
| 2025-04-02 | 3.58 | 3.58 | 3.52 | 3.56 | 0.4M |
| 2025-04-01 | 3.58 | 3.58 | 3.54 | 3.58 | 0.1M |
| 2025-03-31 | 3.40 | 3.54 | 3.40 | 3.54 | 0.6M |
| 2025-03-28 | 3.56 | 3.58 | 3.54 | 3.54 | 0.4M |
| 2025-03-27 | 3.62 | 3.62 | 3.56 | 3.58 | 0.3M |
| 2025-03-26 | 3.58 | 3.60 | 3.56 | 3.60 | 0.3M |
| 2025-03-25 | 3.60 | 3.62 | 3.54 | 3.56 | 0.5M |
| 2025-03-24 | 3.68 | 3.68 | 3.62 | 3.66 | 0.5M |
| 2025-03-21 | 3.74 | 3.76 | 3.64 | 3.68 | 1.3M |
| 2025-03-20 | 3.74 | 3.86 | 3.70 | 3.74 | 1.8M |
| 2025-03-19 | 3.72 | 3.76 | 3.70 | 3.72 | 0.7M |
| 2025-03-18 | 3.80 | 3.80 | 3.68 | 3.70 | 0.6M |
| 2025-03-17 | 3.80 | 3.80 | 3.70 | 3.78 | 0.7M |
| 2025-03-14 | 3.58 | 3.72 | 3.58 | 3.72 | 0.7M |
| 2025-03-13 | 3.60 | 3.60 | 3.56 | 3.56 | 0.4M |
| 2025-03-12 | 3.68 | 3.68 | 3.56 | 3.58 | 1.0M |
| 2025-03-11 | 3.62 | 3.66 | 3.54 | 3.66 | 1.0M |
| 2025-03-10 | 3.68 | 3.68 | 3.58 | 3.62 | 1.3M |
| 2025-03-07 | 3.60 | 3.70 | 3.58 | 3.70 | 0.7M |
| 2025-03-06 | 3.64 | 3.68 | 3.60 | 3.62 | 0.8M |
| 2025-03-05 | 3.60 | 3.64 | 3.56 | 3.64 | 1.2M |
| 2025-03-04 | 3.50 | 3.60 | 3.50 | 3.58 | 0.7M |
| 2025-03-03 | 3.64 | 3.64 | 3.50 | 3.54 | 0.9M |
| 2025-02-28 | 3.58 | 3.62 | 3.50 | 3.62 | 1.3M |
| 2025-02-27 | 3.62 | 3.66 | 3.60 | 3.64 | 1.5M |
| 2025-02-26 | 3.48 | 3.60 | 3.40 | 3.60 | 1.5M |
| 2025-02-25 | 3.62 | 3.64 | 3.42 | 3.44 | 3.1M |
| 2025-02-24 | 3.68 | 3.70 | 3.46 | 3.62 | 2.3M |
| 2025-02-21 | 3.60 | 3.70 | 3.58 | 3.66 | 0.8M |
| 2025-02-20 | 3.64 | 3.66 | 3.56 | 3.60 | 1.3M |
| 2025-02-19 | 3.72 | 3.72 | 3.56 | 3.60 | 2.3M |
| 2025-02-18 | 3.60 | 3.80 | 3.60 | 3.70 | 1.5M |
| 2025-02-17 | 3.54 | 3.60 | 3.48 | 3.58 | 0.9M |
| 2025-02-14 | 3.58 | 3.60 | 3.48 | 3.58 | 1.1M |
| 2025-02-13 | 3.60 | 3.64 | 3.54 | 3.58 | 2.0M |
| 2025-02-11 | 3.46 | 3.62 | 3.46 | 3.60 | 1.4M |
| 2025-02-10 | 3.46 | 3.54 | 3.34 | 3.44 | 3.3M |
| 2025-02-07 | 3.26 | 3.46 | 3.26 | 3.46 | 1.9M |
| 2025-02-06 | 3.58 | 3.60 | 3.16 | 3.28 | 6.3M |
| 2025-02-05 | 3.78 | 3.80 | 3.56 | 3.58 | 2.8M |
| 2025-02-04 | 3.90 | 3.94 | 3.74 | 3.76 | 1.4M |
| 2025-02-03 | 3.86 | 3.90 | 3.76 | 3.90 | 1.6M |
| 2025-01-31 | 3.96 | 4.02 | 3.88 | 3.88 | 2.0M |
| 2025-01-30 | 3.96 | 3.98 | 3.92 | 3.92 | 0.6M |
| 2025-01-29 | 4.02 | 4.02 | 3.92 | 3.94 | 0.9M |
| 2025-01-28 | 4.04 | 4.04 | 3.94 | 3.98 | 0.6M |
| 2025-01-27 | 4.00 | 4.08 | 3.98 | 4.02 | 1.0M |
| 2025-01-24 | 3.98 | 4.02 | 3.94 | 4.00 | 0.4M |
| 2025-01-23 | 4.10 | 4.12 | 3.94 | 3.96 | 1.8M |
| 2025-01-22 | 4.08 | 4.10 | 4.04 | 4.06 | 1.9M |
| 2025-01-21 | 4.00 | 4.08 | 3.96 | 4.06 | 0.8M |
| 2025-01-20 | 3.86 | 4.02 | 3.86 | 3.96 | 1.1M |
| 2025-01-17 | 4.02 | 4.04 | 3.88 | 3.88 | 1.2M |
| 2025-01-16 | 4.16 | 4.18 | 4.02 | 4.04 | 1.9M |
| 2025-01-15 | 4.10 | 4.14 | 4.04 | 4.14 | 1.3M |
| 2025-01-14 | 4.26 | 4.28 | 4.06 | 4.06 | 2.8M |
| 2025-01-13 | 4.24 | 4.26 | 4.18 | 4.22 | 0.7M |
| 2025-01-10 | 4.24 | 4.30 | 4.16 | 4.24 | 2.4M |
| 2025-01-09 | 4.46 | 4.46 | 4.22 | 4.24 | 2.6M |
| 2025-01-08 | 4.46 | 4.52 | 4.44 | 4.48 | 0.9M |
| 2025-01-07 | 4.38 | 4.50 | 4.32 | 4.46 | 2.9M |
| 2025-01-06 | 4.64 | 4.64 | 4.36 | 4.40 | 3.3M |
| 2025-01-03 | 4.72 | 4.74 | 4.58 | 4.64 | 1.2M |
| 2025-01-02 | 4.82 | 4.82 | 4.58 | 4.66 | 2.4M |