3.06
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 | 3.06 | 3.06 | 3.04 | 3.04 | 1,640.2K |
| 10:00 | 3.06 | 3.06 | 3.04 | 3.04 | 45.0K |
| 10:05 | 3.02 | 3.06 | 3.02 | 3.06 | 5,219.2K |
| 10:10 | 3.06 | 3.06 | 3.04 | 3.04 | 5,641.2K |
| 10:15 | 3.04 | 3.06 | 3.04 | 3.06 | 188.8K |
| 10:20 | 3.06 | 3.06 | 3.04 | 3.04 | 886.4K |
| 10:25 | 3.04 | 3.06 | 3.02 | 3.04 | 1,195.5K |
| 10:30 | 3.04 | 3.04 | 3.04 | 3.04 | 947.2K |
| 10:35 | 3.04 | 3.06 | 3.04 | 3.04 | 1,407.7K |
| 10:40 | 3.04 | 3.06 | 3.04 | 3.06 | 24.1K |
| 10:45 | 3.06 | 3.06 | 3.04 | 3.06 | 56.1K |
| 10:50 | 3.06 | 3.06 | 3.04 | 3.06 | 7.1K |
| 10:55 | 3.06 | 3.06 | 3.04 | 3.04 | 16.2K |
| 11:00 | 3.04 | 3.06 | 3.04 | 3.06 | 15.8K |
| 11:05 | 3.04 | 3.06 | 3.04 | 3.06 | 114.3K |
| 11:10 | 3.04 | 3.06 | 3.04 | 3.06 | 469.5K |
| 11:15 | 3.06 | 3.06 | 3.04 | 3.04 | 17.7K |
| 11:20 | 3.06 | 3.06 | 3.04 | 3.06 | 28.5K |
| 11:25 | 3.04 | 3.06 | 3.04 | 3.06 | 5.2K |
| 11:30 | 3.06 | 3.06 | 3.06 | 3.06 | 44.2K |
| 11:35 | 3.06 | 3.06 | 3.04 | 3.06 | 22.2K |
| 11:40 | 3.06 | 3.06 | 3.04 | 3.06 | 19.4K |
| 11:45 | 3.04 | 3.06 | 3.04 | 3.04 | 7.0K |
| 11:50 | 3.06 | 3.06 | 3.06 | 3.06 | 31.8K |
| 11:55 | 3.06 | 3.06 | 3.04 | 3.06 | 195.1K |
| 12:00 | 3.04 | 3.06 | 3.04 | 3.04 | 65.8K |
| 12:05 | 3.06 | 3.06 | 3.06 | 3.06 | 20.2K |
| 12:10 | 3.06 | 3.06 | 3.04 | 3.04 | 14.7K |
| 12:15 | 3.06 | 3.06 | 3.04 | 3.06 | 281.1K |
| 12:20 | 3.06 | 3.06 | 3.04 | 3.06 | 15.4K |
| 12:25 | 3.04 | 3.06 | 3.04 | 3.06 | 82.2K |
| 13:55 | 3.04 | 3.06 | 3.04 | 3.06 | 228.2K |
| 14:00 | 3.06 | 3.08 | 3.06 | 3.08 | 4,137.3K |
| 14:05 | 3.06 | 3.08 | 3.06 | 3.06 | 1,133.3K |
| 14:10 | 3.06 | 3.06 | 3.06 | 3.06 | 834.0K |
| 14:15 | 3.06 | 3.08 | 3.06 | 3.06 | 112.1K |
| 14:20 | 3.06 | 3.08 | 3.06 | 3.06 | 223.8K |
| 14:25 | 3.08 | 3.08 | 3.06 | 3.06 | 81.9K |
| 14:30 | 3.08 | 3.08 | 3.06 | 3.08 | 9.6K |
| 14:35 | 3.06 | 3.08 | 3.06 | 3.06 | 42.0K |
| 14:40 | 3.06 | 3.08 | 3.06 | 3.08 | 73.6K |
| 14:45 | 3.06 | 3.08 | 3.06 | 3.06 | 671.4K |
| 14:50 | 3.06 | 3.08 | 3.06 | 3.06 | 218.7K |
| 14:55 | 3.06 | 3.06 | 3.06 | 3.06 | 84.2K |
| 15:00 | 3.06 | 3.08 | 3.06 | 3.08 | 43.7K |
| 15:05 | 3.06 | 3.08 | 3.06 | 3.08 | 511.4K |
| 15:10 | 3.08 | 3.08 | 3.06 | 3.08 | 114.5K |
| 15:15 | 3.08 | 3.08 | 3.06 | 3.08 | 80.5K |
| 15:20 | 3.06 | 3.08 | 3.06 | 3.08 | 45.3K |
| 15:25 | 3.06 | 3.08 | 3.06 | 3.06 | 57.0K |
| 15:30 | 3.06 | 3.08 | 3.06 | 3.06 | 58.8K |
| 15:35 | 3.06 | 3.08 | 3.06 | 3.06 | 26.6K |
| 15:40 | 3.06 | 3.08 | 3.06 | 3.06 | 7.1K |
| 15:45 | 3.06 | 3.08 | 3.04 | 3.06 | 4,254.5K |
| 15:50 | 3.06 | 3.08 | 3.06 | 3.06 | 848.4K |
| 15:55 | 3.06 | 3.06 | 3.04 | 3.06 | 2,213.6K |
| 16:00 | 3.06 | 3.06 | 3.06 | 3.06 | 42.5K |
| 16:05 | 3.06 | 3.06 | 3.06 | 3.06 | 76.1K |
| 16:10 | 3.06 | 3.06 | 3.06 | 3.06 | 28.3K |
| 16:15 | 3.04 | 3.06 | 3.04 | 3.06 | 263.3K |
| 16:20 | 3.06 | 3.06 | 3.04 | 3.04 | 49.3K |
| 16:25 | 3.04 | 3.06 | 3.04 | 3.06 | 644.2K |
| 16:35 | 3.06 | 3.06 | 3.06 | 3.06 | 2,270.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.04 | 3.08 | 3.02 | 3.06 | 13.5M |
| 2025-09-25 | 3.06 | 3.08 | 3.02 | 3.06 | 42.7M |
| 2025-09-24 | 3.02 | 3.06 | 3.00 | 3.02 | 61.5M |
| 2025-09-23 | 3.18 | 3.18 | 3.02 | 3.02 | 185.0M |
| 2025-09-22 | 3.22 | 3.22 | 3.14 | 3.18 | 30.3M |
| 2025-09-19 | 3.24 | 3.26 | 3.22 | 3.22 | 45.1M |
| 2025-09-18 | 3.32 | 3.32 | 3.20 | 3.24 | 38.7M |
| 2025-09-17 | 3.40 | 3.40 | 3.28 | 3.32 | 71.0M |
| 2025-09-16 | 3.34 | 3.40 | 3.30 | 3.38 | 67.2M |
| 2025-09-15 | 3.34 | 3.36 | 3.30 | 3.32 | 21.6M |
| 2025-09-12 | 3.32 | 3.38 | 3.32 | 3.34 | 34.6M |
| 2025-09-11 | 3.32 | 3.36 | 3.28 | 3.30 | 17.7M |
| 2025-09-10 | 3.30 | 3.34 | 3.26 | 3.30 | 29.7M |
| 2025-09-09 | 3.44 | 3.46 | 3.30 | 3.32 | 105.1M |
| 2025-09-08 | 3.36 | 3.44 | 3.32 | 3.44 | 68.0M |
| 2025-09-05 | 3.26 | 3.36 | 3.22 | 3.30 | 102.9M |
| 2025-09-04 | 3.18 | 3.28 | 3.18 | 3.22 | 43.8M |
| 2025-09-03 | 3.12 | 3.20 | 3.10 | 3.18 | 38.2M |
| 2025-09-02 | 3.12 | 3.16 | 3.08 | 3.10 | 31.3M |
| 2025-09-01 | 3.18 | 3.18 | 3.04 | 3.10 | 77.0M |
| 2025-08-29 | 3.26 | 3.34 | 3.14 | 3.16 | 93.3M |
| 2025-08-28 | 3.24 | 3.28 | 3.22 | 3.26 | 19.7M |
| 2025-08-27 | 3.34 | 3.34 | 3.22 | 3.22 | 23.3M |
| 2025-08-26 | 3.40 | 3.42 | 3.32 | 3.32 | 37.8M |
| 2025-08-25 | 3.44 | 3.50 | 3.42 | 3.46 | 38.8M |
| 2025-08-22 | 3.44 | 3.48 | 3.38 | 3.42 | 29.3M |
| 2025-08-21 | 3.44 | 3.44 | 3.40 | 3.40 | 16.4M |
| 2025-08-20 | 3.50 | 3.52 | 3.40 | 3.44 | 31.4M |
| 2025-08-19 | 3.36 | 3.52 | 3.34 | 3.50 | 65.8M |
| 2025-08-18 | 3.40 | 3.42 | 3.34 | 3.36 | 17.2M |
| 2025-08-15 | 3.42 | 3.46 | 3.36 | 3.38 | 12.2M |
| 2025-08-14 | 3.48 | 3.50 | 3.42 | 3.44 | 17.3M |
| 2025-08-13 | 3.54 | 3.54 | 3.44 | 3.48 | 37.5M |
| 2025-08-08 | 3.58 | 3.60 | 3.48 | 3.52 | 56.6M |
| 2025-08-07 | 3.64 | 3.74 | 3.58 | 3.60 | 59.7M |
| 2025-08-06 | 3.54 | 3.68 | 3.52 | 3.62 | 65.4M |
| 2025-08-05 | 3.48 | 3.56 | 3.48 | 3.54 | 43.0M |
| 2025-08-04 | 3.48 | 3.48 | 3.40 | 3.44 | 31.0M |
| 2025-08-01 | 3.56 | 3.68 | 3.46 | 3.46 | 67.7M |
| 2025-07-31 | 3.58 | 3.60 | 3.52 | 3.52 | 30.7M |
| 2025-07-30 | 3.54 | 3.62 | 3.50 | 3.62 | 39.9M |
| 2025-07-29 | 3.48 | 3.56 | 3.42 | 3.54 | 59.4M |
| 2025-07-25 | 3.52 | 3.54 | 3.44 | 3.46 | 38.3M |
| 2025-07-24 | 3.54 | 3.60 | 3.48 | 3.54 | 50.9M |
| 2025-07-23 | 3.44 | 3.62 | 3.44 | 3.58 | 71.3M |
| 2025-07-22 | 3.48 | 3.52 | 3.40 | 3.40 | 31.1M |
| 2025-07-21 | 3.52 | 3.54 | 3.46 | 3.48 | 30.2M |
| 2025-07-18 | 3.56 | 3.58 | 3.48 | 3.52 | 53.9M |
| 2025-07-17 | 3.50 | 3.60 | 3.50 | 3.56 | 43.0M |
| 2025-07-16 | 3.56 | 3.62 | 3.48 | 3.50 | 52.1M |
| 2025-07-15 | 3.52 | 3.58 | 3.48 | 3.56 | 39.2M |
| 2025-07-14 | 3.44 | 3.56 | 3.42 | 3.54 | 69.5M |
| 2025-07-11 | 3.46 | 3.50 | 3.42 | 3.44 | 47.0M |
| 2025-07-09 | 3.48 | 3.50 | 3.36 | 3.44 | 81.4M |
| 2025-07-08 | 3.38 | 3.52 | 3.34 | 3.44 | 66.8M |
| 2025-07-07 | 3.48 | 3.48 | 3.38 | 3.42 | 39.6M |
| 2025-07-04 | 3.52 | 3.52 | 3.38 | 3.48 | 54.3M |
| 2025-07-03 | 3.48 | 3.54 | 3.44 | 3.54 | 51.3M |
| 2025-07-02 | 3.56 | 3.56 | 3.46 | 3.50 | 50.8M |
| 2025-07-01 | 3.66 | 3.68 | 3.48 | 3.58 | 42.1M |
| 2025-06-30 | 3.60 | 3.66 | 3.56 | 3.60 | 28.5M |
| 2025-06-27 | 3.70 | 3.72 | 3.56 | 3.60 | 47.8M |
| 2025-06-26 | 3.62 | 3.78 | 3.62 | 3.72 | 58.3M |
| 2025-06-25 | 3.50 | 3.64 | 3.40 | 3.60 | 60.8M |
| 2025-06-24 | 3.48 | 3.54 | 3.40 | 3.54 | 99.1M |
| 2025-06-23 | 3.40 | 3.40 | 3.28 | 3.38 | 85.0M |
| 2025-06-20 | 3.58 | 3.66 | 3.44 | 3.44 | 110.7M |
| 2025-06-19 | 3.82 | 3.86 | 3.36 | 3.50 | 149.7M |
| 2025-06-18 | 4.16 | 4.16 | 3.98 | 4.02 | 32.8M |
| 2025-06-17 | 4.20 | 4.22 | 4.14 | 4.16 | 14.0M |
| 2025-06-16 | 4.30 | 4.32 | 4.18 | 4.18 | 29.0M |
| 2025-06-13 | 4.32 | 4.36 | 4.24 | 4.28 | 35.7M |
| 2025-06-12 | 4.50 | 4.52 | 4.30 | 4.36 | 34.7M |
| 2025-06-11 | 4.54 | 4.60 | 4.48 | 4.50 | 22.0M |
| 2025-06-10 | 4.48 | 4.58 | 4.42 | 4.56 | 59.1M |
| 2025-06-09 | 4.50 | 4.58 | 4.46 | 4.48 | 29.2M |
| 2025-06-06 | 4.64 | 4.64 | 4.48 | 4.50 | 33.4M |
| 2025-06-05 | 4.60 | 4.64 | 4.48 | 4.64 | 41.4M |
| 2025-06-04 | 4.46 | 4.60 | 4.44 | 4.60 | 58.3M |
| 2025-05-30 | 4.48 | 4.52 | 4.40 | 4.46 | 23.0M |
| 2025-05-29 | 4.60 | 4.62 | 4.46 | 4.56 | 27.8M |
| 2025-05-28 | 4.42 | 4.60 | 4.42 | 4.56 | 21.6M |
| 2025-05-27 | 4.58 | 4.58 | 4.42 | 4.44 | 26.0M |
| 2025-05-26 | 4.54 | 4.58 | 4.54 | 4.58 | 6.8M |
| 2025-05-23 | 4.56 | 4.62 | 4.52 | 4.54 | 14.5M |
| 2025-05-22 | 4.64 | 4.64 | 4.54 | 4.54 | 13.0M |
| 2025-05-21 | 4.64 | 4.70 | 4.58 | 4.64 | 25.2M |
| 2025-05-20 | 4.62 | 4.72 | 4.60 | 4.64 | 21.5M |
| 2025-05-19 | 4.66 | 4.68 | 4.58 | 4.60 | 29.9M |
| 2025-05-16 | 4.68 | 4.76 | 4.62 | 4.66 | 24.4M |
| 2025-05-15 | 4.74 | 4.74 | 4.58 | 4.64 | 32.5M |
| 2025-05-14 | 4.90 | 4.90 | 4.72 | 4.74 | 38.0M |
| 2025-05-13 | 4.68 | 4.98 | 4.68 | 4.92 | 70.9M |
| 2025-05-09 | 4.90 | 4.92 | 4.58 | 4.64 | 57.4M |
| 2025-05-08 | 4.96 | 4.98 | 4.88 | 4.88 | 19.0M |
| 2025-05-07 | 5.00 | 5.05 | 4.88 | 4.98 | 31.1M |
| 2025-05-06 | 4.98 | 5.05 | 4.92 | 4.98 | 16.0M |
| 2025-05-02 | 5.05 | 5.10 | 4.96 | 4.96 | 31.5M |
| 2025-04-30 | 4.92 | 5.05 | 4.92 | 5.05 | 26.6M |
| 2025-04-29 | 4.88 | 5.00 | 4.88 | 4.92 | 23.2M |
| 2025-04-28 | 4.92 | 4.98 | 4.86 | 4.88 | 13.0M |
| 2025-04-25 | 4.98 | 5.05 | 4.90 | 4.92 | 20.2M |
| 2025-04-24 | 5.00 | 5.05 | 4.90 | 4.96 | 28.7M |
| 2025-04-23 | 5.10 | 5.25 | 5.05 | 5.05 | 26.0M |
| 2025-04-22 | 4.74 | 5.05 | 4.74 | 5.05 | 49.3M |
| 2025-04-21 | 4.82 | 4.86 | 4.70 | 4.72 | 21.8M |
| 2025-04-18 | 4.86 | 4.92 | 4.80 | 4.84 | 21.1M |
| 2025-04-17 | 4.70 | 4.86 | 4.68 | 4.84 | 31.3M |
| 2025-04-16 | 4.54 | 4.76 | 4.48 | 4.72 | 43.5M |
| 2025-04-11 | 4.64 | 4.64 | 4.44 | 4.46 | 26.6M |
| 2025-04-10 | 4.90 | 4.90 | 4.56 | 4.60 | 44.3M |
| 2025-04-09 | 4.46 | 4.62 | 4.34 | 4.54 | 42.6M |
| 2025-04-08 | 4.80 | 4.82 | 4.44 | 4.46 | 92.6M |
| 2025-04-04 | 5.20 | 5.25 | 4.98 | 5.00 | 20.5M |
| 2025-04-03 | 5.15 | 5.25 | 5.05 | 5.25 | 20.3M |
| 2025-04-02 | 5.20 | 5.35 | 5.20 | 5.20 | 9.6M |
| 2025-04-01 | 5.25 | 5.25 | 5.15 | 5.20 | 6.0M |
| 2025-03-31 | 5.35 | 5.40 | 5.10 | 5.15 | 35.4M |
| 2025-03-28 | 5.60 | 5.65 | 5.40 | 5.50 | 11.8M |
| 2025-03-27 | 5.45 | 5.80 | 5.45 | 5.60 | 29.5M |
| 2025-03-26 | 5.30 | 5.55 | 5.30 | 5.40 | 20.3M |
| 2025-03-25 | 5.40 | 5.45 | 5.25 | 5.30 | 15.5M |
| 2025-03-24 | 5.45 | 5.50 | 5.35 | 5.45 | 15.1M |
| 2025-03-21 | 5.65 | 5.70 | 5.45 | 5.45 | 33.3M |
| 2025-03-20 | 5.60 | 5.90 | 5.60 | 5.65 | 29.1M |
| 2025-03-19 | 5.45 | 5.65 | 5.45 | 5.60 | 15.8M |
| 2025-03-18 | 5.50 | 5.60 | 5.35 | 5.45 | 34.6M |
| 2025-03-17 | 5.55 | 5.60 | 5.45 | 5.50 | 15.5M |
| 2025-03-14 | 5.50 | 5.60 | 5.35 | 5.55 | 37.4M |
| 2025-03-13 | 5.70 | 5.70 | 5.45 | 5.50 | 28.9M |
| 2025-03-12 | 5.85 | 5.85 | 5.60 | 5.65 | 26.7M |
| 2025-03-11 | 5.85 | 5.90 | 5.65 | 5.90 | 23.7M |
| 2025-03-10 | 5.95 | 6.00 | 5.85 | 5.90 | 8.3M |
| 2025-03-07 | 6.00 | 6.05 | 5.90 | 6.00 | 15.0M |
| 2025-03-06 | 6.15 | 6.15 | 5.95 | 6.00 | 24.9M |
| 2025-03-05 | 6.00 | 6.15 | 5.90 | 6.15 | 19.4M |
| 2025-03-04 | 5.85 | 6.00 | 5.85 | 5.95 | 14.4M |
| 2025-03-03 | 5.90 | 6.00 | 5.75 | 5.95 | 19.0M |
| 2025-02-28 | 5.80 | 5.90 | 5.80 | 5.80 | 59.4M |
| 2025-02-27 | 6.10 | 6.15 | 5.95 | 6.00 | 22.2M |
| 2025-02-26 | 5.90 | 6.15 | 5.90 | 6.15 | 33.2M |
| 2025-02-25 | 6.10 | 6.15 | 5.75 | 5.85 | 43.0M |
| 2025-02-24 | 6.20 | 6.25 | 6.10 | 6.10 | 27.4M |
| 2025-02-21 | 6.00 | 6.25 | 5.95 | 6.20 | 28.5M |
| 2025-02-20 | 6.05 | 6.20 | 5.95 | 6.00 | 29.4M |
| 2025-02-19 | 6.00 | 6.15 | 5.90 | 6.05 | 32.3M |
| 2025-02-18 | 5.90 | 6.00 | 5.85 | 5.95 | 29.7M |
| 2025-02-17 | 6.00 | 6.10 | 5.85 | 5.95 | 47.8M |
| 2025-02-14 | 6.15 | 6.15 | 5.85 | 5.85 | 33.9M |
| 2025-02-13 | 6.15 | 6.30 | 6.05 | 6.10 | 20.7M |
| 2025-02-11 | 6.00 | 6.15 | 5.95 | 6.15 | 34.4M |
| 2025-02-10 | 5.85 | 6.05 | 5.80 | 6.00 | 39.2M |
| 2025-02-07 | 6.00 | 6.05 | 5.40 | 5.95 | 148.7M |
| 2025-02-06 | 6.25 | 6.25 | 5.95 | 5.95 | 21.5M |
| 2025-02-05 | 6.20 | 6.25 | 6.05 | 6.20 | 23.2M |
| 2025-02-04 | 6.10 | 6.30 | 6.10 | 6.20 | 17.3M |
| 2025-02-03 | 6.00 | 6.10 | 5.80 | 6.05 | 35.8M |
| 2025-01-31 | 6.20 | 6.25 | 6.15 | 6.15 | 12.8M |
| 2025-01-30 | 6.30 | 6.35 | 6.20 | 6.20 | 13.4M |
| 2025-01-29 | 6.30 | 6.40 | 6.25 | 6.35 | 12.2M |
| 2025-01-28 | 6.20 | 6.40 | 6.20 | 6.30 | 23.2M |
| 2025-01-27 | 6.10 | 6.35 | 6.10 | 6.20 | 25.6M |
| 2025-01-24 | 5.85 | 6.15 | 5.80 | 6.15 | 23.0M |
| 2025-01-23 | 5.90 | 5.95 | 5.80 | 5.85 | 10.0M |
| 2025-01-22 | 5.85 | 5.90 | 5.75 | 5.90 | 17.7M |
| 2025-01-21 | 5.60 | 5.80 | 5.55 | 5.80 | 21.1M |
| 2025-01-20 | 5.55 | 5.60 | 5.45 | 5.60 | 13.5M |
| 2025-01-17 | 5.80 | 5.90 | 5.45 | 5.55 | 35.1M |
| 2025-01-16 | 5.85 | 5.90 | 5.70 | 5.80 | 20.2M |
| 2025-01-15 | 5.70 | 5.90 | 5.65 | 5.85 | 26.5M |
| 2025-01-14 | 6.00 | 6.05 | 5.75 | 5.75 | 31.5M |
| 2025-01-13 | 5.80 | 6.10 | 5.70 | 6.00 | 34.8M |
| 2025-01-10 | 5.65 | 5.90 | 5.60 | 5.90 | 25.1M |
| 2025-01-09 | 5.85 | 5.85 | 5.60 | 5.65 | 32.2M |
| 2025-01-08 | 6.00 | 6.00 | 5.75 | 5.90 | 25.0M |
| 2025-01-07 | 5.90 | 6.05 | 5.75 | 6.00 | 24.0M |
| 2025-01-06 | 6.10 | 6.10 | 5.85 | 5.85 | 35.9M |
| 2025-01-03 | 6.15 | 6.20 | 6.00 | 6.05 | 14.5M |
| 2025-01-02 | 6.05 | 6.25 | 5.95 | 6.15 | 23.4M |