| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.22 |
3.24 |
3.21 |
3.23 |
2,268.5K |
| 09:35 |
3.23 |
3.24 |
3.23 |
3.23 |
1,243.4K |
| 09:40 |
3.23 |
3.24 |
3.23 |
3.24 |
641.4K |
| 09:45 |
3.23 |
3.24 |
3.22 |
3.22 |
1,122.3K |
| 09:50 |
3.22 |
3.23 |
3.21 |
3.21 |
801.9K |
| 09:55 |
3.21 |
3.22 |
3.20 |
3.21 |
2,117.1K |
| 10:00 |
3.21 |
3.22 |
3.20 |
3.21 |
896.9K |
| 10:05 |
3.20 |
3.23 |
3.20 |
3.22 |
698.1K |
| 10:10 |
3.22 |
3.24 |
3.22 |
3.23 |
589.4K |
| 10:15 |
3.23 |
3.24 |
3.23 |
3.23 |
341.4K |
| 10:20 |
3.24 |
3.24 |
3.23 |
3.23 |
155.8K |
| 10:25 |
3.25 |
3.25 |
3.23 |
3.23 |
939.9K |
| 10:30 |
3.23 |
3.25 |
3.23 |
3.24 |
392.0K |
| 10:35 |
3.24 |
3.24 |
3.23 |
3.23 |
818.5K |
| 10:40 |
3.23 |
3.25 |
3.23 |
3.24 |
520.4K |
| 10:45 |
3.25 |
3.26 |
3.24 |
3.25 |
715.8K |
| 10:50 |
3.25 |
3.26 |
3.24 |
3.25 |
741.8K |
| 10:55 |
3.25 |
3.25 |
3.24 |
3.25 |
138.9K |
| 11:00 |
3.25 |
3.25 |
3.24 |
3.24 |
199.7K |
| 11:05 |
3.25 |
3.25 |
3.24 |
3.24 |
92.8K |
| 11:10 |
3.25 |
3.25 |
3.23 |
3.24 |
433.1K |
| 11:15 |
3.24 |
3.25 |
3.23 |
3.23 |
1,317.0K |
| 11:20 |
3.23 |
3.24 |
3.23 |
3.24 |
120.2K |
| 11:25 |
3.23 |
3.24 |
3.22 |
3.22 |
532.1K |
| 13:00 |
3.22 |
3.23 |
3.22 |
3.22 |
422.4K |
| 13:05 |
3.22 |
3.23 |
3.21 |
3.22 |
382.2K |
| 13:10 |
3.22 |
3.23 |
3.22 |
3.23 |
104.6K |
| 13:15 |
3.23 |
3.23 |
3.22 |
3.23 |
91.1K |
| 13:20 |
3.22 |
3.23 |
3.22 |
3.23 |
107.0K |
| 13:25 |
3.22 |
3.22 |
3.21 |
3.22 |
861.0K |
| 13:30 |
3.22 |
3.22 |
3.21 |
3.22 |
333.5K |
| 13:35 |
3.21 |
3.22 |
3.21 |
3.22 |
176.1K |
| 13:40 |
3.22 |
3.22 |
3.21 |
3.22 |
173.7K |
| 13:45 |
3.22 |
3.23 |
3.21 |
3.23 |
664.3K |
| 13:50 |
3.22 |
3.23 |
3.21 |
3.21 |
490.2K |
| 13:55 |
3.22 |
3.22 |
3.20 |
3.21 |
1,140.3K |
| 14:00 |
3.20 |
3.21 |
3.20 |
3.20 |
218.2K |
| 14:05 |
3.20 |
3.21 |
3.20 |
3.21 |
115.6K |
| 14:10 |
3.21 |
3.21 |
3.20 |
3.20 |
695.3K |
| 14:15 |
3.20 |
3.21 |
3.20 |
3.21 |
1,277.2K |
| 14:20 |
3.20 |
3.21 |
3.18 |
3.19 |
2,078.3K |
| 14:25 |
3.19 |
3.19 |
3.18 |
3.19 |
824.1K |
| 14:30 |
3.18 |
3.20 |
3.18 |
3.19 |
3,542.2K |
| 14:35 |
3.20 |
3.21 |
3.19 |
3.19 |
1,078.3K |
| 14:40 |
3.19 |
3.20 |
3.19 |
3.19 |
244.4K |
| 14:45 |
3.20 |
3.21 |
3.19 |
3.20 |
918.0K |
| 14:50 |
3.19 |
3.20 |
3.18 |
3.19 |
1,643.9K |
| 14:55 |
3.19 |
3.20 |
3.18 |
3.19 |
492.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
3.20 |
3.22 |
3.13 |
3.21 |
32.1M |
| 2025-09-26 |
3.23 |
3.26 |
3.18 |
3.19 |
36.4M |
| 2025-09-25 |
3.29 |
3.32 |
3.25 |
3.25 |
29.8M |
| 2025-09-24 |
3.20 |
3.30 |
3.19 |
3.29 |
37.7M |
| 2025-09-23 |
3.35 |
3.43 |
3.16 |
3.24 |
62.2M |
| 2025-09-22 |
3.34 |
3.37 |
3.31 |
3.35 |
30.9M |
| 2025-09-19 |
3.41 |
3.44 |
3.33 |
3.34 |
40.6M |
| 2025-09-18 |
3.47 |
3.52 |
3.36 |
3.41 |
64.9M |
| 2025-09-17 |
3.51 |
3.51 |
3.45 |
3.47 |
43.8M |
| 2025-09-16 |
3.50 |
3.53 |
3.48 |
3.52 |
43.7M |
| 2025-09-15 |
3.46 |
3.52 |
3.43 |
3.49 |
48.0M |
| 2025-09-12 |
3.47 |
3.50 |
3.44 |
3.46 |
45.7M |
| 2025-09-11 |
3.38 |
3.47 |
3.33 |
3.47 |
55.8M |
| 2025-09-10 |
3.33 |
3.40 |
3.32 |
3.38 |
35.1M |
| 2025-09-09 |
3.41 |
3.42 |
3.33 |
3.34 |
41.3M |
| 2025-09-08 |
3.45 |
3.48 |
3.38 |
3.42 |
40.6M |
| 2025-09-05 |
3.38 |
3.44 |
3.31 |
3.44 |
47.0M |
| 2025-09-04 |
3.41 |
3.45 |
3.31 |
3.38 |
63.8M |
| 2025-09-03 |
3.49 |
3.56 |
3.37 |
3.40 |
66.5M |
| 2025-09-02 |
3.60 |
3.66 |
3.48 |
3.49 |
77.1M |
| 2025-09-01 |
3.56 |
3.64 |
3.54 |
3.61 |
65.3M |
| 2025-08-29 |
3.64 |
3.66 |
3.54 |
3.56 |
56.7M |
| 2025-08-28 |
3.56 |
3.63 |
3.46 |
3.63 |
108.9M |
| 2025-08-27 |
3.77 |
3.88 |
3.61 |
3.61 |
121.8M |
| 2025-08-26 |
3.70 |
3.79 |
3.62 |
3.77 |
106.1M |
| 2025-08-25 |
3.80 |
3.92 |
3.73 |
3.76 |
148.0M |
| 2025-08-22 |
3.65 |
3.79 |
3.61 |
3.73 |
128.4M |
| 2025-08-21 |
3.66 |
3.75 |
3.62 |
3.64 |
95.1M |
| 2025-08-20 |
3.71 |
3.81 |
3.62 |
3.68 |
159.8M |
| 2025-08-19 |
3.71 |
3.98 |
3.68 |
3.73 |
289.7M |
| 2025-08-18 |
3.36 |
3.67 |
3.36 |
3.67 |
144.6M |
| 2025-08-15 |
3.29 |
3.34 |
3.27 |
3.34 |
59.2M |
| 2025-08-14 |
3.41 |
3.42 |
3.27 |
3.31 |
85.7M |
| 2025-08-13 |
3.52 |
3.53 |
3.37 |
3.40 |
119.4M |
| 2025-08-12 |
3.36 |
3.55 |
3.32 |
3.49 |
155.1M |
| 2025-08-11 |
3.31 |
3.41 |
3.29 |
3.37 |
99.9M |
| 2025-08-08 |
3.37 |
3.44 |
3.31 |
3.33 |
137.8M |
| 2025-08-07 |
3.46 |
3.60 |
3.27 |
3.47 |
301.8M |
| 2025-08-06 |
3.03 |
3.36 |
3.01 |
3.36 |
149.8M |
| 2025-08-05 |
3.01 |
3.05 |
3.00 |
3.05 |
29.6M |
| 2025-08-04 |
2.98 |
3.01 |
2.97 |
3.01 |
22.2M |
| 2025-08-01 |
2.99 |
3.02 |
2.96 |
3.00 |
29.9M |
| 2025-07-31 |
3.02 |
3.07 |
2.97 |
2.99 |
35.3M |
| 2025-07-30 |
3.02 |
3.06 |
3.00 |
3.03 |
32.3M |
| 2025-07-29 |
3.05 |
3.06 |
3.00 |
3.03 |
26.7M |
| 2025-07-28 |
3.10 |
3.10 |
3.03 |
3.05 |
36.7M |
| 2025-07-25 |
3.09 |
3.10 |
3.06 |
3.08 |
29.5M |
| 2025-07-24 |
3.00 |
3.09 |
3.00 |
3.09 |
52.9M |
| 2025-07-23 |
3.04 |
3.05 |
3.01 |
3.02 |
34.8M |
| 2025-07-22 |
3.03 |
3.06 |
3.00 |
3.04 |
39.1M |
| 2025-07-21 |
2.99 |
3.04 |
2.98 |
3.03 |
35.5M |
| 2025-07-18 |
3.00 |
3.04 |
2.97 |
3.00 |
30.0M |
| 2025-07-17 |
3.00 |
3.00 |
2.96 |
2.99 |
22.8M |
| 2025-07-16 |
2.97 |
3.03 |
2.96 |
2.99 |
37.8M |
| 2025-07-15 |
2.99 |
3.00 |
2.92 |
2.95 |
29.0M |
| 2025-07-14 |
3.01 |
3.03 |
2.97 |
2.99 |
27.7M |
| 2025-07-11 |
3.02 |
3.03 |
2.98 |
3.01 |
27.8M |
| 2025-07-10 |
2.99 |
3.04 |
2.98 |
3.02 |
32.8M |
| 2025-07-09 |
2.99 |
3.01 |
2.96 |
3.00 |
30.8M |
| 2025-07-08 |
2.92 |
2.99 |
2.92 |
2.99 |
34.7M |
| 2025-07-07 |
2.92 |
2.94 |
2.90 |
2.93 |
16.2M |
| 2025-07-04 |
2.95 |
2.97 |
2.91 |
2.92 |
24.6M |
| 2025-07-03 |
2.93 |
2.97 |
2.92 |
2.95 |
23.8M |
| 2025-07-02 |
2.96 |
2.96 |
2.90 |
2.93 |
24.1M |
| 2025-07-01 |
2.97 |
2.98 |
2.92 |
2.96 |
23.6M |
| 2025-06-30 |
2.95 |
2.98 |
2.94 |
2.97 |
31.2M |
| 2025-06-27 |
2.93 |
3.00 |
2.93 |
2.95 |
33.2M |
| 2025-06-26 |
2.93 |
3.00 |
2.91 |
2.95 |
48.2M |
| 2025-06-25 |
2.88 |
2.93 |
2.86 |
2.92 |
33.3M |
| 2025-06-24 |
2.83 |
2.90 |
2.83 |
2.90 |
23.8M |
| 2025-06-23 |
2.78 |
2.84 |
2.74 |
2.83 |
22.3M |
| 2025-06-20 |
2.78 |
2.82 |
2.76 |
2.77 |
19.4M |
| 2025-06-19 |
2.86 |
2.87 |
2.78 |
2.79 |
24.8M |
| 2025-06-18 |
2.87 |
2.89 |
2.85 |
2.86 |
17.1M |
| 2025-06-17 |
2.89 |
2.91 |
2.86 |
2.87 |
20.0M |
| 2025-06-16 |
2.88 |
2.89 |
2.86 |
2.89 |
20.2M |
| 2025-06-13 |
2.94 |
2.95 |
2.86 |
2.88 |
38.6M |
| 2025-06-12 |
2.95 |
2.98 |
2.93 |
2.94 |
19.9M |
| 2025-06-11 |
2.92 |
3.04 |
2.92 |
2.96 |
37.1M |
| 2025-06-10 |
3.00 |
3.01 |
2.89 |
2.92 |
39.6M |
| 2025-06-09 |
2.97 |
3.02 |
2.96 |
3.00 |
26.3M |
| 2025-06-06 |
2.96 |
2.99 |
2.94 |
2.97 |
20.5M |
| 2025-06-05 |
2.93 |
2.99 |
2.93 |
2.97 |
27.4M |
| 2025-06-04 |
2.92 |
2.96 |
2.91 |
2.95 |
21.9M |
| 2025-06-03 |
2.90 |
2.94 |
2.84 |
2.92 |
31.3M |
| 2025-05-30 |
3.03 |
3.04 |
2.94 |
2.95 |
30.2M |
| 2025-05-29 |
2.92 |
3.04 |
2.92 |
3.04 |
40.9M |
| 2025-05-28 |
2.95 |
2.98 |
2.91 |
2.92 |
18.7M |
| 2025-05-27 |
2.97 |
2.97 |
2.93 |
2.96 |
18.9M |
| 2025-05-26 |
2.92 |
2.97 |
2.92 |
2.97 |
22.7M |
| 2025-05-23 |
3.02 |
3.03 |
2.93 |
2.93 |
35.1M |
| 2025-05-22 |
3.06 |
3.10 |
3.01 |
3.02 |
26.8M |
| 2025-05-21 |
3.13 |
3.13 |
3.05 |
3.07 |
28.0M |
| 2025-05-20 |
3.11 |
3.13 |
3.08 |
3.13 |
25.6M |
| 2025-05-19 |
3.04 |
3.14 |
3.04 |
3.12 |
41.8M |
| 2025-05-16 |
3.02 |
3.05 |
3.01 |
3.03 |
19.7M |
| 2025-05-15 |
3.09 |
3.10 |
3.01 |
3.02 |
27.4M |
| 2025-05-14 |
3.07 |
3.12 |
3.06 |
3.10 |
31.5M |
| 2025-05-13 |
3.14 |
3.17 |
3.07 |
3.08 |
30.7M |
| 2025-05-12 |
3.08 |
3.11 |
3.08 |
3.10 |
23.0M |
| 2025-05-09 |
3.16 |
3.16 |
3.06 |
3.07 |
31.7M |
| 2025-05-08 |
3.11 |
3.16 |
3.08 |
3.16 |
32.1M |
| 2025-05-07 |
3.15 |
3.18 |
3.08 |
3.12 |
37.1M |
| 2025-05-06 |
3.01 |
3.11 |
3.01 |
3.11 |
36.3M |
| 2025-04-30 |
2.95 |
3.02 |
2.95 |
3.00 |
28.9M |
| 2025-04-29 |
2.89 |
2.97 |
2.88 |
2.95 |
23.8M |
| 2025-04-28 |
2.96 |
2.96 |
2.89 |
2.91 |
19.8M |
| 2025-04-25 |
2.94 |
2.98 |
2.93 |
2.96 |
25.8M |
| 2025-04-24 |
3.01 |
3.03 |
2.94 |
2.94 |
35.0M |
| 2025-04-23 |
3.00 |
3.08 |
2.99 |
3.00 |
42.5M |
| 2025-04-22 |
2.95 |
3.23 |
2.95 |
3.03 |
85.6M |
| 2025-04-21 |
2.87 |
2.97 |
2.86 |
2.95 |
27.1M |
| 2025-04-18 |
2.88 |
2.91 |
2.83 |
2.90 |
22.0M |
| 2025-04-17 |
2.86 |
2.93 |
2.85 |
2.88 |
25.1M |
| 2025-04-16 |
2.94 |
2.95 |
2.83 |
2.88 |
26.0M |
| 2025-04-15 |
3.00 |
3.01 |
2.92 |
2.95 |
27.2M |
| 2025-04-14 |
2.94 |
3.01 |
2.94 |
3.00 |
37.9M |
| 2025-04-11 |
2.87 |
2.94 |
2.84 |
2.92 |
39.8M |
| 2025-04-10 |
2.87 |
2.97 |
2.87 |
2.90 |
48.0M |
| 2025-04-09 |
2.75 |
2.87 |
2.53 |
2.83 |
60.7M |
| 2025-04-08 |
2.76 |
2.88 |
2.71 |
2.79 |
51.3M |
| 2025-04-07 |
3.04 |
3.04 |
2.88 |
2.88 |
37.7M |
| 2025-04-03 |
3.15 |
3.22 |
3.15 |
3.20 |
18.6M |
| 2025-04-02 |
3.21 |
3.23 |
3.17 |
3.18 |
16.6M |
| 2025-04-01 |
3.22 |
3.26 |
3.20 |
3.21 |
19.5M |
| 2025-03-31 |
3.20 |
3.24 |
3.13 |
3.23 |
34.3M |
| 2025-03-28 |
3.27 |
3.29 |
3.22 |
3.22 |
27.9M |
| 2025-03-27 |
3.34 |
3.34 |
3.27 |
3.29 |
27.3M |
| 2025-03-26 |
3.29 |
3.36 |
3.28 |
3.35 |
35.1M |
| 2025-03-25 |
3.32 |
3.32 |
3.26 |
3.28 |
24.1M |
| 2025-03-24 |
3.42 |
3.42 |
3.23 |
3.31 |
55.0M |
| 2025-03-21 |
3.48 |
3.49 |
3.40 |
3.42 |
43.5M |
| 2025-03-20 |
3.50 |
3.54 |
3.46 |
3.49 |
34.4M |
| 2025-03-19 |
3.53 |
3.55 |
3.48 |
3.50 |
42.9M |
| 2025-03-18 |
3.60 |
3.60 |
3.53 |
3.56 |
43.4M |
| 2025-03-17 |
3.60 |
3.66 |
3.57 |
3.60 |
56.7M |
| 2025-03-14 |
3.53 |
3.63 |
3.49 |
3.60 |
64.2M |
| 2025-03-13 |
3.72 |
3.72 |
3.51 |
3.55 |
95.3M |
| 2025-03-12 |
3.72 |
3.81 |
3.67 |
3.74 |
104.3M |
| 2025-03-11 |
3.63 |
3.82 |
3.61 |
3.71 |
114.8M |
| 2025-03-10 |
3.65 |
3.75 |
3.56 |
3.69 |
103.3M |
| 2025-03-07 |
3.62 |
3.69 |
3.54 |
3.58 |
80.9M |
| 2025-03-06 |
3.52 |
3.66 |
3.51 |
3.63 |
92.1M |
| 2025-03-05 |
3.48 |
3.50 |
3.42 |
3.49 |
48.0M |
| 2025-03-04 |
3.37 |
3.48 |
3.35 |
3.47 |
48.0M |
| 2025-03-03 |
3.48 |
3.55 |
3.40 |
3.41 |
64.0M |
| 2025-02-28 |
3.71 |
3.72 |
3.47 |
3.49 |
105.6M |
| 2025-02-27 |
3.68 |
3.96 |
3.66 |
3.76 |
148.4M |
| 2025-02-26 |
3.68 |
3.72 |
3.62 |
3.67 |
85.0M |
| 2025-02-25 |
3.60 |
3.74 |
3.55 |
3.68 |
120.9M |
| 2025-02-24 |
3.58 |
3.71 |
3.58 |
3.63 |
113.5M |
| 2025-02-21 |
3.58 |
3.60 |
3.47 |
3.58 |
76.6M |
| 2025-02-20 |
3.54 |
3.60 |
3.51 |
3.56 |
62.3M |
| 2025-02-19 |
3.44 |
3.55 |
3.41 |
3.54 |
66.4M |
| 2025-02-18 |
3.65 |
3.65 |
3.43 |
3.45 |
90.4M |
| 2025-02-17 |
3.59 |
3.70 |
3.58 |
3.64 |
102.0M |
| 2025-02-14 |
3.58 |
3.63 |
3.50 |
3.56 |
97.7M |
| 2025-02-13 |
3.72 |
3.72 |
3.55 |
3.58 |
132.7M |
| 2025-02-12 |
3.60 |
3.76 |
3.56 |
3.74 |
141.1M |
| 2025-02-11 |
3.70 |
3.83 |
3.64 |
3.65 |
256.9M |
| 2025-02-10 |
3.33 |
3.64 |
3.33 |
3.64 |
93.9M |
| 2025-02-07 |
3.30 |
3.38 |
3.25 |
3.31 |
91.6M |
| 2025-02-06 |
3.17 |
3.30 |
3.13 |
3.29 |
86.2M |
| 2025-02-05 |
3.08 |
3.25 |
3.08 |
3.17 |
89.0M |
| 2025-01-27 |
3.13 |
3.16 |
3.03 |
3.04 |
39.0M |
| 2025-01-24 |
3.06 |
3.11 |
3.00 |
3.10 |
41.2M |
| 2025-01-23 |
3.10 |
3.22 |
3.05 |
3.05 |
60.1M |
| 2025-01-22 |
3.13 |
3.14 |
3.04 |
3.06 |
31.2M |
| 2025-01-21 |
3.19 |
3.23 |
3.10 |
3.12 |
38.8M |
| 2025-01-20 |
3.22 |
3.24 |
3.14 |
3.19 |
40.6M |
| 2025-01-17 |
3.21 |
3.21 |
3.15 |
3.18 |
37.5M |
| 2025-01-16 |
3.21 |
3.28 |
3.18 |
3.22 |
58.2M |
| 2025-01-15 |
3.22 |
3.23 |
3.14 |
3.18 |
49.5M |
| 2025-01-14 |
3.03 |
3.22 |
3.03 |
3.22 |
74.4M |
| 2025-01-13 |
2.98 |
3.07 |
2.93 |
3.03 |
45.8M |
| 2025-01-10 |
3.14 |
3.16 |
3.01 |
3.01 |
52.4M |
| 2025-01-09 |
3.09 |
3.19 |
3.07 |
3.15 |
62.4M |
| 2025-01-08 |
3.06 |
3.13 |
2.99 |
3.11 |
69.4M |
| 2025-01-07 |
2.98 |
3.10 |
2.94 |
3.09 |
65.1M |
| 2025-01-06 |
3.03 |
3.04 |
2.92 |
2.98 |
54.1M |
| 2025-01-03 |
3.20 |
3.23 |
3.02 |
3.04 |
75.3M |
| 2025-01-02 |
3.19 |
3.32 |
3.18 |
3.22 |
65.7M |