| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.01 |
3.01 |
2.99 |
2.99 |
6,843.8K |
| 09:35 |
2.99 |
3.00 |
2.98 |
2.99 |
24,463.9K |
| 09:40 |
2.99 |
3.00 |
2.99 |
2.99 |
2,751.7K |
| 09:45 |
2.99 |
3.00 |
2.99 |
3.00 |
1,269.8K |
| 09:50 |
2.99 |
3.01 |
2.99 |
3.01 |
7,725.0K |
| 09:55 |
3.01 |
3.01 |
3.00 |
3.01 |
3,105.8K |
| 10:00 |
3.01 |
3.01 |
3.00 |
3.01 |
576.3K |
| 10:05 |
3.00 |
3.01 |
3.00 |
3.01 |
935.8K |
| 10:10 |
3.00 |
3.01 |
3.00 |
3.00 |
3,152.0K |
| 10:15 |
3.00 |
3.01 |
3.00 |
3.01 |
888.0K |
| 10:20 |
3.00 |
3.01 |
3.00 |
3.01 |
910.1K |
| 10:25 |
3.01 |
3.01 |
3.00 |
3.00 |
974.7K |
| 10:30 |
3.01 |
3.01 |
3.00 |
3.00 |
669.4K |
| 10:35 |
3.00 |
3.01 |
3.00 |
3.00 |
438.3K |
| 10:40 |
3.01 |
3.01 |
3.00 |
3.00 |
1,733.6K |
| 10:45 |
3.00 |
3.01 |
2.99 |
3.00 |
2,796.4K |
| 10:50 |
3.00 |
3.01 |
2.99 |
3.00 |
1,422.2K |
| 10:55 |
3.00 |
3.01 |
2.99 |
2.99 |
815.5K |
| 11:00 |
3.00 |
3.00 |
2.99 |
3.00 |
734.7K |
| 11:05 |
3.00 |
3.01 |
2.99 |
3.00 |
1,178.7K |
| 11:10 |
3.00 |
3.01 |
2.99 |
3.00 |
820.4K |
| 11:15 |
2.99 |
3.01 |
2.99 |
2.99 |
834.7K |
| 11:20 |
3.01 |
3.01 |
3.00 |
3.01 |
946.8K |
| 11:25 |
3.00 |
3.01 |
3.00 |
3.01 |
1,206.1K |
| 13:00 |
3.01 |
3.01 |
3.00 |
3.00 |
1,533.8K |
| 13:05 |
3.01 |
3.01 |
3.00 |
3.00 |
4,100.5K |
| 13:10 |
3.01 |
3.01 |
3.00 |
3.01 |
531.2K |
| 13:15 |
3.01 |
3.01 |
3.00 |
3.01 |
234.6K |
| 13:20 |
3.00 |
3.01 |
3.00 |
3.00 |
327.0K |
| 13:25 |
3.01 |
3.01 |
3.00 |
3.00 |
424.8K |
| 13:30 |
3.00 |
3.02 |
3.00 |
3.02 |
22,154.5K |
| 13:35 |
3.01 |
3.02 |
3.00 |
3.02 |
709.2K |
| 13:40 |
3.01 |
3.02 |
3.01 |
3.01 |
772.9K |
| 13:45 |
3.02 |
3.02 |
3.01 |
3.02 |
496.5K |
| 13:50 |
3.02 |
3.02 |
3.01 |
3.01 |
393.2K |
| 13:55 |
3.01 |
3.02 |
3.01 |
3.02 |
1,030.5K |
| 14:00 |
3.02 |
3.02 |
3.01 |
3.02 |
1,761.1K |
| 14:05 |
3.01 |
3.02 |
3.01 |
3.02 |
5,264.8K |
| 14:10 |
3.02 |
3.02 |
3.01 |
3.02 |
1,855.0K |
| 14:15 |
3.01 |
3.02 |
3.01 |
3.02 |
1,384.0K |
| 14:20 |
3.02 |
3.02 |
3.01 |
3.01 |
1,280.7K |
| 14:25 |
3.01 |
3.02 |
3.01 |
3.01 |
1,498.2K |
| 14:30 |
3.02 |
3.02 |
3.01 |
3.02 |
1,058.6K |
| 14:35 |
3.01 |
3.02 |
3.01 |
3.01 |
893.8K |
| 14:40 |
3.01 |
3.02 |
3.01 |
3.02 |
1,225.7K |
| 14:45 |
3.02 |
3.02 |
3.01 |
3.02 |
1,195.1K |
| 14:50 |
3.02 |
3.02 |
3.01 |
3.02 |
2,582.0K |
| 14:55 |
3.01 |
3.02 |
3.01 |
3.01 |
877.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
3.00 |
3.03 |
2.98 |
3.00 |
157.5M |
| 2025-09-26 |
3.00 |
3.02 |
2.98 |
3.01 |
125.9M |
| 2025-09-25 |
3.04 |
3.05 |
3.00 |
3.00 |
169.8M |
| 2025-09-24 |
3.05 |
3.10 |
3.04 |
3.04 |
218.9M |
| 2025-09-23 |
3.01 |
3.06 |
2.97 |
3.05 |
289.5M |
| 2025-09-22 |
3.03 |
3.04 |
3.01 |
3.01 |
101.6M |
| 2025-09-19 |
3.00 |
3.03 |
2.98 |
3.03 |
179.8M |
| 2025-09-18 |
3.04 |
3.05 |
3.00 |
3.00 |
179.0M |
| 2025-09-17 |
3.06 |
3.07 |
3.02 |
3.04 |
195.5M |
| 2025-09-16 |
3.07 |
3.09 |
3.05 |
3.06 |
156.5M |
| 2025-09-15 |
3.09 |
3.10 |
3.07 |
3.07 |
155.0M |
| 2025-09-12 |
3.12 |
3.14 |
3.09 |
3.09 |
166.8M |
| 2025-09-11 |
3.11 |
3.13 |
3.09 |
3.13 |
175.7M |
| 2025-09-10 |
3.09 |
3.12 |
3.08 |
3.12 |
148.1M |
| 2025-09-09 |
3.09 |
3.10 |
3.07 |
3.09 |
124.1M |
| 2025-09-08 |
3.08 |
3.13 |
3.07 |
3.09 |
188.0M |
| 2025-09-05 |
3.10 |
3.11 |
3.06 |
3.08 |
158.3M |
| 2025-09-04 |
3.10 |
3.12 |
3.05 |
3.11 |
223.5M |
| 2025-09-03 |
3.16 |
3.16 |
3.09 |
3.11 |
221.2M |
| 2025-09-02 |
3.13 |
3.17 |
3.13 |
3.15 |
217.8M |
| 2025-09-01 |
3.23 |
3.23 |
3.13 |
3.14 |
346.9M |
| 2025-08-29 |
3.24 |
3.29 |
3.23 |
3.24 |
231.0M |
| 2025-08-28 |
3.26 |
3.28 |
3.24 |
3.27 |
167.3M |
| 2025-08-27 |
3.33 |
3.33 |
3.26 |
3.26 |
226.9M |
| 2025-08-26 |
3.37 |
3.37 |
3.32 |
3.33 |
203.3M |
| 2025-08-25 |
3.32 |
3.38 |
3.30 |
3.37 |
254.8M |
| 2025-08-22 |
3.35 |
3.36 |
3.29 |
3.32 |
257.5M |
| 2025-08-21 |
3.31 |
3.37 |
3.30 |
3.36 |
226.2M |
| 2025-08-20 |
3.30 |
3.34 |
3.29 |
3.31 |
169.8M |
| 2025-08-19 |
3.31 |
3.31 |
3.28 |
3.30 |
146.6M |
| 2025-08-18 |
3.29 |
3.33 |
3.28 |
3.30 |
203.1M |
| 2025-08-15 |
3.35 |
3.35 |
3.27 |
3.30 |
281.3M |
| 2025-08-14 |
3.37 |
3.39 |
3.34 |
3.34 |
156.1M |
| 2025-08-13 |
3.40 |
3.40 |
3.37 |
3.37 |
186.7M |
| 2025-08-12 |
3.38 |
3.40 |
3.37 |
3.39 |
161.9M |
| 2025-08-11 |
3.42 |
3.44 |
3.37 |
3.37 |
218.8M |
| 2025-08-08 |
3.43 |
3.45 |
3.41 |
3.43 |
206.1M |
| 2025-08-07 |
3.44 |
3.45 |
3.39 |
3.42 |
188.9M |
| 2025-08-06 |
3.48 |
3.50 |
3.44 |
3.44 |
254.1M |
| 2025-08-05 |
3.38 |
3.48 |
3.38 |
3.46 |
386.7M |
| 2025-08-04 |
3.36 |
3.41 |
3.36 |
3.37 |
199.6M |
| 2025-08-01 |
3.39 |
3.41 |
3.34 |
3.38 |
191.8M |
| 2025-07-31 |
3.44 |
3.44 |
3.37 |
3.39 |
249.4M |
| 2025-07-30 |
3.42 |
3.47 |
3.41 |
3.43 |
205.6M |
| 2025-07-29 |
3.47 |
3.49 |
3.40 |
3.42 |
240.1M |
| 2025-07-28 |
3.44 |
3.49 |
3.43 |
3.47 |
205.9M |
| 2025-07-25 |
3.46 |
3.50 |
3.43 |
3.44 |
196.3M |
| 2025-07-24 |
3.51 |
3.51 |
3.45 |
3.46 |
244.8M |
| 2025-07-23 |
3.47 |
3.54 |
3.46 |
3.50 |
283.3M |
| 2025-07-22 |
3.55 |
3.56 |
3.46 |
3.48 |
321.1M |
| 2025-07-21 |
3.60 |
3.60 |
3.54 |
3.55 |
281.1M |
| 2025-07-18 |
3.60 |
3.62 |
3.58 |
3.60 |
200.1M |
| 2025-07-17 |
3.62 |
3.64 |
3.58 |
3.60 |
152.3M |
| 2025-07-16 |
3.64 |
3.66 |
3.55 |
3.62 |
313.0M |
| 2025-07-15 |
3.75 |
3.77 |
3.63 |
3.66 |
312.3M |
| 2025-07-14 |
3.68 |
3.79 |
3.67 |
3.73 |
381.7M |
| 2025-07-11 |
3.80 |
3.81 |
3.68 |
3.68 |
481.8M |
| 2025-07-10 |
3.80 |
3.84 |
3.78 |
3.79 |
393.4M |
| 2025-07-09 |
3.72 |
3.83 |
3.70 |
3.78 |
360.9M |
| 2025-07-08 |
3.74 |
3.77 |
3.68 |
3.72 |
300.6M |
| 2025-07-07 |
3.71 |
3.76 |
3.67 |
3.75 |
344.1M |
| 2025-07-04 |
3.60 |
3.70 |
3.60 |
3.68 |
357.5M |
| 2025-07-03 |
3.54 |
3.60 |
3.51 |
3.59 |
299.7M |
| 2025-07-02 |
3.48 |
3.55 |
3.48 |
3.53 |
308.4M |
| 2025-07-01 |
3.39 |
3.48 |
3.39 |
3.48 |
262.1M |
| 2025-06-30 |
3.39 |
3.40 |
3.33 |
3.39 |
285.0M |
| 2025-06-27 |
3.55 |
3.62 |
3.39 |
3.41 |
535.7M |
| 2025-06-26 |
3.62 |
3.69 |
3.56 |
3.68 |
361.6M |
| 2025-06-25 |
3.58 |
3.64 |
3.57 |
3.63 |
272.2M |
| 2025-06-24 |
3.59 |
3.60 |
3.53 |
3.58 |
298.6M |
| 2025-06-23 |
3.50 |
3.60 |
3.48 |
3.59 |
317.3M |
| 2025-06-20 |
3.46 |
3.51 |
3.44 |
3.49 |
225.6M |
| 2025-06-19 |
3.47 |
3.49 |
3.43 |
3.45 |
196.8M |
| 2025-06-18 |
3.45 |
3.49 |
3.42 |
3.48 |
198.0M |
| 2025-06-17 |
3.43 |
3.47 |
3.42 |
3.44 |
199.4M |
| 2025-06-16 |
3.38 |
3.44 |
3.36 |
3.44 |
246.2M |
| 2025-06-13 |
3.42 |
3.43 |
3.36 |
3.38 |
240.4M |
| 2025-06-12 |
3.38 |
3.43 |
3.36 |
3.42 |
214.6M |
| 2025-06-11 |
3.35 |
3.39 |
3.34 |
3.37 |
201.8M |
| 2025-06-10 |
3.28 |
3.39 |
3.27 |
3.35 |
371.8M |
| 2025-06-09 |
3.30 |
3.31 |
3.24 |
3.28 |
204.3M |
| 2025-06-06 |
3.26 |
3.30 |
3.25 |
3.29 |
156.1M |
| 2025-06-05 |
3.30 |
3.31 |
3.23 |
3.25 |
214.6M |
| 2025-06-04 |
3.29 |
3.33 |
3.28 |
3.29 |
186.1M |
| 2025-06-03 |
3.21 |
3.30 |
3.21 |
3.28 |
261.3M |
| 2025-05-30 |
3.20 |
3.24 |
3.19 |
3.22 |
183.8M |
| 2025-05-29 |
3.22 |
3.24 |
3.18 |
3.20 |
175.9M |
| 2025-05-28 |
3.19 |
3.23 |
3.16 |
3.22 |
204.9M |
| 2025-05-27 |
3.14 |
3.20 |
3.13 |
3.20 |
268.7M |
| 2025-05-26 |
3.12 |
3.17 |
3.12 |
3.13 |
186.0M |
| 2025-05-23 |
3.15 |
3.18 |
3.13 |
3.13 |
203.5M |
| 2025-05-22 |
3.13 |
3.16 |
3.11 |
3.15 |
128.1M |
| 2025-05-21 |
3.10 |
3.14 |
3.10 |
3.13 |
145.3M |
| 2025-05-20 |
3.10 |
3.13 |
3.08 |
3.09 |
176.1M |
| 2025-05-19 |
3.10 |
3.13 |
3.08 |
3.09 |
170.4M |
| 2025-05-16 |
3.11 |
3.13 |
3.07 |
3.10 |
172.8M |
| 2025-05-15 |
3.13 |
3.16 |
3.10 |
3.11 |
179.6M |
| 2025-05-14 |
3.08 |
3.14 |
3.06 |
3.14 |
284.0M |
| 2025-05-13 |
3.06 |
3.09 |
3.04 |
3.08 |
199.6M |
| 2025-05-12 |
3.05 |
3.08 |
3.03 |
3.06 |
180.5M |
| 2025-05-09 |
3.03 |
3.06 |
3.02 |
3.06 |
199.8M |
| 2025-05-08 |
3.01 |
3.03 |
3.00 |
3.02 |
153.7M |
| 2025-05-07 |
3.00 |
3.02 |
2.98 |
3.01 |
180.6M |
| 2025-05-06 |
3.00 |
3.00 |
2.96 |
2.98 |
193.7M |
| 2025-04-30 |
3.03 |
3.03 |
2.98 |
2.99 |
157.2M |
| 2025-04-29 |
3.03 |
3.05 |
3.01 |
3.02 |
126.0M |
| 2025-04-28 |
3.01 |
3.05 |
3.00 |
3.03 |
133.8M |
| 2025-04-25 |
3.03 |
3.05 |
3.00 |
3.01 |
146.7M |
| 2025-04-24 |
3.00 |
3.04 |
2.99 |
3.02 |
151.7M |
| 2025-04-23 |
3.03 |
3.03 |
2.99 |
2.99 |
146.7M |
| 2025-04-22 |
3.01 |
3.03 |
3.00 |
3.02 |
131.5M |
| 2025-04-21 |
3.00 |
3.06 |
3.00 |
3.01 |
226.3M |
| 2025-04-18 |
2.98 |
3.02 |
2.98 |
3.01 |
249.9M |
| 2025-04-17 |
2.98 |
2.99 |
2.95 |
2.99 |
132.3M |
| 2025-04-16 |
2.94 |
2.98 |
2.93 |
2.98 |
210.1M |
| 2025-04-15 |
2.90 |
2.94 |
2.90 |
2.94 |
124.1M |
| 2025-04-14 |
2.91 |
2.92 |
2.90 |
2.91 |
95.9M |
| 2025-04-11 |
2.90 |
2.91 |
2.89 |
2.90 |
100.1M |
| 2025-04-10 |
2.90 |
2.91 |
2.88 |
2.90 |
189.1M |
| 2025-04-09 |
2.86 |
2.89 |
2.82 |
2.89 |
208.5M |
| 2025-04-08 |
2.84 |
2.88 |
2.83 |
2.88 |
243.5M |
| 2025-04-07 |
2.92 |
2.94 |
2.78 |
2.85 |
378.1M |
| 2025-04-03 |
2.95 |
2.99 |
2.94 |
2.98 |
194.0M |
| 2025-04-02 |
2.93 |
2.97 |
2.92 |
2.96 |
188.5M |
| 2025-04-01 |
2.94 |
2.96 |
2.91 |
2.93 |
189.6M |
| 2025-03-31 |
2.96 |
2.98 |
2.93 |
2.94 |
181.9M |
| 2025-03-28 |
2.96 |
2.96 |
2.93 |
2.95 |
115.9M |
| 2025-03-27 |
2.95 |
2.98 |
2.94 |
2.96 |
136.7M |
| 2025-03-26 |
2.97 |
2.99 |
2.94 |
2.95 |
152.9M |
| 2025-03-25 |
2.95 |
2.97 |
2.94 |
2.96 |
133.5M |
| 2025-03-24 |
2.93 |
2.96 |
2.93 |
2.95 |
133.1M |
| 2025-03-21 |
2.94 |
2.96 |
2.92 |
2.93 |
138.3M |
| 2025-03-20 |
2.94 |
2.98 |
2.93 |
2.94 |
163.4M |
| 2025-03-19 |
2.91 |
2.94 |
2.91 |
2.93 |
129.1M |
| 2025-03-18 |
2.91 |
2.92 |
2.90 |
2.91 |
93.4M |
| 2025-03-17 |
2.89 |
2.92 |
2.89 |
2.91 |
142.0M |
| 2025-03-14 |
2.86 |
2.90 |
2.86 |
2.89 |
151.3M |
| 2025-03-13 |
2.86 |
2.88 |
2.85 |
2.87 |
96.3M |
| 2025-03-12 |
2.85 |
2.87 |
2.84 |
2.86 |
98.2M |
| 2025-03-11 |
2.84 |
2.86 |
2.83 |
2.86 |
67.3M |
| 2025-03-10 |
2.85 |
2.86 |
2.84 |
2.84 |
90.8M |
| 2025-03-07 |
2.87 |
2.88 |
2.85 |
2.85 |
70.7M |
| 2025-03-06 |
2.88 |
2.88 |
2.86 |
2.87 |
88.7M |
| 2025-03-05 |
2.86 |
2.88 |
2.84 |
2.87 |
125.8M |
| 2025-03-04 |
2.85 |
2.87 |
2.84 |
2.85 |
89.5M |
| 2025-03-03 |
2.86 |
2.87 |
2.84 |
2.85 |
105.6M |
| 2025-02-28 |
2.87 |
2.88 |
2.85 |
2.86 |
98.7M |
| 2025-02-27 |
2.87 |
2.88 |
2.86 |
2.87 |
84.9M |
| 2025-02-26 |
2.86 |
2.88 |
2.85 |
2.87 |
69.2M |
| 2025-02-25 |
2.86 |
2.87 |
2.85 |
2.86 |
76.0M |
| 2025-02-24 |
2.87 |
2.88 |
2.86 |
2.86 |
78.8M |
| 2025-02-21 |
2.89 |
2.90 |
2.86 |
2.87 |
158.3M |
| 2025-02-20 |
2.90 |
2.91 |
2.89 |
2.89 |
74.6M |
| 2025-02-19 |
2.91 |
2.93 |
2.89 |
2.90 |
132.3M |
| 2025-02-18 |
2.90 |
2.94 |
2.89 |
2.91 |
203.8M |
| 2025-02-17 |
2.89 |
2.91 |
2.87 |
2.90 |
119.4M |
| 2025-02-14 |
2.90 |
2.90 |
2.88 |
2.89 |
79.4M |
| 2025-02-13 |
2.89 |
2.91 |
2.89 |
2.89 |
93.0M |
| 2025-02-12 |
2.90 |
2.91 |
2.88 |
2.90 |
98.2M |
| 2025-02-11 |
2.90 |
2.92 |
2.89 |
2.91 |
98.7M |
| 2025-02-10 |
2.89 |
2.91 |
2.88 |
2.90 |
109.1M |
| 2025-02-07 |
2.88 |
2.91 |
2.87 |
2.89 |
139.2M |
| 2025-02-06 |
2.88 |
2.90 |
2.87 |
2.88 |
111.8M |
| 2025-02-05 |
2.92 |
2.92 |
2.87 |
2.88 |
124.2M |
| 2025-01-27 |
2.88 |
2.92 |
2.87 |
2.90 |
135.8M |
| 2025-01-24 |
2.88 |
2.89 |
2.85 |
2.87 |
107.7M |
| 2025-01-23 |
2.84 |
2.90 |
2.83 |
2.89 |
166.1M |
| 2025-01-22 |
2.85 |
2.86 |
2.81 |
2.82 |
110.7M |
| 2025-01-21 |
2.87 |
2.89 |
2.86 |
2.87 |
73.8M |
| 2025-01-20 |
2.88 |
2.89 |
2.85 |
2.87 |
97.3M |
| 2025-01-17 |
2.87 |
2.90 |
2.86 |
2.87 |
92.5M |
| 2025-01-16 |
2.86 |
2.89 |
2.85 |
2.88 |
115.0M |
| 2025-01-15 |
2.85 |
2.89 |
2.84 |
2.85 |
124.4M |
| 2025-01-14 |
2.79 |
2.85 |
2.78 |
2.84 |
142.0M |
| 2025-01-13 |
2.81 |
2.81 |
2.77 |
2.78 |
145.0M |
| 2025-01-10 |
2.85 |
2.86 |
2.81 |
2.81 |
94.9M |
| 2025-01-09 |
2.88 |
2.88 |
2.83 |
2.85 |
95.9M |
| 2025-01-08 |
2.87 |
2.89 |
2.84 |
2.88 |
123.3M |
| 2025-01-07 |
2.83 |
2.87 |
2.82 |
2.86 |
103.7M |
| 2025-01-06 |
2.84 |
2.85 |
2.79 |
2.84 |
199.0M |
| 2025-01-03 |
2.86 |
2.88 |
2.84 |
2.84 |
160.3M |
| 2025-01-02 |
2.92 |
2.93 |
2.84 |
2.85 |
254.6M |