3.05
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 | 3.03 | 3.05 | 3.02 | 3.04 | 5,581.4K |
| 09:35 | 3.04 | 3.06 | 3.04 | 3.06 | 2,948.9K |
| 09:40 | 3.06 | 3.07 | 3.05 | 3.05 | 11,183.8K |
| 09:45 | 3.06 | 3.06 | 3.04 | 3.05 | 3,275.0K |
| 09:50 | 3.05 | 3.05 | 3.04 | 3.04 | 2,201.8K |
| 09:55 | 3.05 | 3.05 | 3.04 | 3.05 | 3,404.4K |
| 10:00 | 3.05 | 3.05 | 3.05 | 3.05 | 3,374.6K |
| 10:05 | 3.05 | 3.05 | 3.04 | 3.04 | 648.8K |
| 10:10 | 3.04 | 3.04 | 3.04 | 3.04 | 2,571.2K |
| 10:15 | 3.04 | 3.05 | 3.04 | 3.05 | 1,265.9K |
| 10:20 | 3.05 | 3.06 | 3.05 | 3.05 | 1,454.2K |
| 10:25 | 3.06 | 3.06 | 3.05 | 3.05 | 1,081.8K |
| 10:30 | 3.05 | 3.06 | 3.05 | 3.06 | 3,233.5K |
| 10:35 | 3.06 | 3.06 | 3.05 | 3.06 | 390.4K |
| 10:40 | 3.05 | 3.05 | 3.04 | 3.05 | 468.7K |
| 10:45 | 3.05 | 3.06 | 3.05 | 3.06 | 310.0K |
| 10:50 | 3.06 | 3.07 | 3.06 | 3.07 | 1,369.5K |
| 10:55 | 3.07 | 3.08 | 3.07 | 3.08 | 5,775.0K |
| 11:00 | 3.08 | 3.08 | 3.07 | 3.08 | 2,997.4K |
| 11:05 | 3.07 | 3.08 | 3.07 | 3.07 | 1,188.6K |
| 11:10 | 3.08 | 3.08 | 3.07 | 3.08 | 1,362.0K |
| 11:15 | 3.08 | 3.08 | 3.07 | 3.08 | 1,053.7K |
| 11:20 | 3.08 | 3.08 | 3.08 | 3.08 | 2,428.7K |
| 11:25 | 3.08 | 3.09 | 3.08 | 3.09 | 3,346.6K |
| 11:30 | 3.09 | 3.09 | 3.09 | 3.09 | 15.9K |
| 13:00 | 3.09 | 3.09 | 3.08 | 3.08 | 2,411.9K |
| 13:05 | 3.08 | 3.09 | 3.08 | 3.08 | 575.1K |
| 13:10 | 3.08 | 3.08 | 3.07 | 3.08 | 824.7K |
| 13:15 | 3.08 | 3.08 | 3.08 | 3.08 | 974.5K |
| 13:20 | 3.08 | 3.08 | 3.07 | 3.08 | 1,785.9K |
| 13:25 | 3.08 | 3.08 | 3.08 | 3.08 | 359.5K |
| 13:30 | 3.08 | 3.09 | 3.08 | 3.09 | 1,532.2K |
| 13:35 | 3.09 | 3.09 | 3.09 | 3.09 | 774.6K |
| 13:40 | 3.09 | 3.10 | 3.09 | 3.10 | 608.5K |
| 13:45 | 3.10 | 3.10 | 3.10 | 3.10 | 3,527.5K |
| 13:50 | 3.10 | 3.10 | 3.10 | 3.10 | 1,133.0K |
| 13:55 | 3.10 | 3.10 | 3.09 | 3.09 | 451.0K |
| 14:00 | 3.09 | 3.10 | 3.09 | 3.09 | 808.6K |
| 14:05 | 3.09 | 3.10 | 3.09 | 3.09 | 1,275.8K |
| 14:10 | 3.09 | 3.10 | 3.09 | 3.09 | 635.4K |
| 14:15 | 3.09 | 3.10 | 3.09 | 3.09 | 598.2K |
| 14:20 | 3.10 | 3.10 | 3.09 | 3.09 | 2,053.1K |
| 14:25 | 3.10 | 3.10 | 3.09 | 3.09 | 440.9K |
| 14:30 | 3.09 | 3.10 | 3.09 | 3.09 | 259.9K |
| 14:35 | 3.09 | 3.10 | 3.09 | 3.10 | 200.6K |
| 14:40 | 3.10 | 3.10 | 3.09 | 3.10 | 2,718.7K |
| 14:45 | 3.09 | 3.10 | 3.09 | 3.10 | 1,237.3K |
| 14:50 | 3.10 | 3.10 | 3.10 | 3.10 | 2,782.0K |
| 14:55 | 3.10 | 3.10 | 3.10 | 3.10 | 644.1K |
| 15:00 | 3.10 | 3.10 | 3.10 | 3.10 | 810.1K |
| 15:40 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.07 | 3.09 | 3.05 | 3.05 | 86.7M |
| 2025-09-25 | 3.10 | 3.11 | 3.08 | 3.09 | 100.3M |
| 2025-09-24 | 3.03 | 3.10 | 3.02 | 3.10 | 92.4M |
| 2025-09-23 | 3.08 | 3.09 | 2.99 | 3.05 | 131.6M |
| 2025-09-22 | 3.07 | 3.08 | 3.05 | 3.08 | 102.7M |
| 2025-09-19 | 3.07 | 3.09 | 3.04 | 3.06 | 108.4M |
| 2025-09-18 | 3.11 | 3.15 | 3.04 | 3.07 | 145.6M |
| 2025-09-17 | 3.08 | 3.12 | 3.07 | 3.11 | 98.4M |
| 2025-09-16 | 3.05 | 3.09 | 3.03 | 3.09 | 76.8M |
| 2025-09-15 | 3.06 | 3.07 | 3.04 | 3.05 | 83.3M |
| 2025-09-12 | 3.05 | 3.08 | 3.04 | 3.05 | 91.1M |
| 2025-09-11 | 2.97 | 3.06 | 2.94 | 3.06 | 122.8M |
| 2025-09-10 | 2.96 | 3.00 | 2.96 | 2.97 | 87.8M |
| 2025-09-09 | 2.99 | 3.01 | 2.96 | 2.97 | 167.8M |
| 2025-09-08 | 2.98 | 3.02 | 2.97 | 3.00 | 186.4M |
| 2025-09-05 | 2.90 | 2.99 | 2.89 | 2.98 | 163.1M |
| 2025-09-04 | 2.96 | 2.98 | 2.86 | 2.90 | 208.1M |
| 2025-09-03 | 3.01 | 3.03 | 2.95 | 2.96 | 115.2M |
| 2025-09-02 | 3.07 | 3.08 | 2.99 | 3.01 | 120.4M |
| 2025-09-01 | 3.06 | 3.09 | 3.05 | 3.09 | 90.9M |
| 2025-08-29 | 3.06 | 3.08 | 3.03 | 3.05 | 119.8M |
| 2025-08-28 | 3.02 | 3.07 | 2.97 | 3.06 | 205.2M |
| 2025-08-27 | 3.09 | 3.11 | 3.01 | 3.02 | 144.8M |
| 2025-08-26 | 3.07 | 3.10 | 3.06 | 3.07 | 91.8M |
| 2025-08-25 | 3.05 | 3.09 | 3.04 | 3.07 | 145.7M |
| 2025-08-22 | 2.98 | 3.04 | 2.98 | 3.04 | 146.4M |
| 2025-08-21 | 3.03 | 3.03 | 2.97 | 2.98 | 180.6M |
| 2025-08-20 | 2.98 | 3.01 | 2.94 | 3.01 | 158.1M |
| 2025-08-19 | 2.98 | 3.00 | 2.96 | 2.98 | 153.9M |
| 2025-08-18 | 2.95 | 2.99 | 2.93 | 2.98 | 192.7M |
| 2025-08-15 | 2.87 | 2.93 | 2.86 | 2.93 | 110.7M |
| 2025-08-14 | 2.91 | 2.91 | 2.86 | 2.87 | 99.3M |
| 2025-08-13 | 2.86 | 2.91 | 2.86 | 2.91 | 119.2M |
| 2025-08-12 | 2.86 | 2.86 | 2.84 | 2.86 | 104.9M |
| 2025-08-11 | 2.82 | 2.86 | 2.82 | 2.85 | 152.8M |
| 2025-08-08 | 2.82 | 2.82 | 2.80 | 2.82 | 96.7M |
| 2025-08-07 | 2.83 | 2.83 | 2.80 | 2.82 | 98.0M |
| 2025-08-06 | 2.79 | 2.83 | 2.78 | 2.82 | 79.2M |
| 2025-08-05 | 2.77 | 2.79 | 2.77 | 2.79 | 51.4M |
| 2025-08-04 | 2.74 | 2.77 | 2.72 | 2.77 | 87.5M |
| 2025-08-01 | 2.73 | 2.76 | 2.72 | 2.74 | 64.7M |
| 2025-07-31 | 2.76 | 2.77 | 2.73 | 2.74 | 113.9M |
| 2025-07-30 | 2.79 | 2.79 | 2.74 | 2.76 | 88.9M |
| 2025-07-29 | 2.76 | 2.79 | 2.74 | 2.79 | 84.2M |
| 2025-07-28 | 2.75 | 2.77 | 2.74 | 2.77 | 172.3M |
| 2025-07-25 | 2.76 | 2.76 | 2.74 | 2.75 | 109.7M |
| 2025-07-24 | 2.72 | 2.76 | 2.71 | 2.76 | 146.1M |
| 2025-07-23 | 2.73 | 2.75 | 2.71 | 2.72 | 91.1M |
| 2025-07-22 | 2.72 | 2.73 | 2.71 | 2.73 | 76.5M |
| 2025-07-21 | 2.69 | 2.72 | 2.69 | 2.72 | 131.5M |
| 2025-07-18 | 2.69 | 2.70 | 2.68 | 2.69 | 98.5M |
| 2025-07-17 | 2.65 | 2.69 | 2.65 | 2.69 | 129.9M |
| 2025-07-16 | 2.64 | 2.67 | 2.64 | 2.65 | 83.6M |
| 2025-07-15 | 2.65 | 2.66 | 2.62 | 2.65 | 129.3M |
| 2025-07-14 | 2.66 | 2.66 | 2.65 | 2.65 | 105.5M |
| 2025-07-11 | 2.63 | 2.67 | 2.62 | 2.66 | 216.9M |
| 2025-07-10 | 2.62 | 2.64 | 2.61 | 2.63 | 55.0M |
| 2025-07-09 | 2.63 | 2.64 | 2.62 | 2.63 | 80.0M |
| 2025-07-08 | 2.59 | 2.63 | 2.59 | 2.63 | 100.2M |
| 2025-07-07 | 2.59 | 2.60 | 2.59 | 2.60 | 52.8M |
| 2025-07-04 | 2.60 | 2.62 | 2.58 | 2.59 | 91.3M |
| 2025-07-03 | 2.59 | 2.61 | 2.58 | 2.60 | 59.5M |
| 2025-07-02 | 2.61 | 2.61 | 2.58 | 2.59 | 99.6M |
| 2025-07-01 | 2.61 | 2.62 | 2.59 | 2.61 | 59.0M |
| 2025-06-30 | 2.58 | 2.61 | 2.58 | 2.61 | 143.3M |
| 2025-06-27 | 2.56 | 2.60 | 2.56 | 2.58 | 120.5M |
| 2025-06-26 | 2.57 | 2.59 | 2.56 | 2.56 | 126.2M |
| 2025-06-25 | 2.54 | 2.58 | 2.54 | 2.57 | 159.4M |
| 2025-06-24 | 2.49 | 2.54 | 2.49 | 2.54 | 89.1M |
| 2025-06-23 | 2.46 | 2.49 | 2.45 | 2.49 | 158.1M |
| 2025-06-20 | 2.48 | 2.49 | 2.46 | 2.46 | 122.3M |
| 2025-06-19 | 2.51 | 2.52 | 2.47 | 2.48 | 129.7M |
| 2025-06-18 | 2.51 | 2.52 | 2.49 | 2.51 | 63.1M |
| 2025-06-17 | 2.52 | 2.53 | 2.51 | 2.52 | 57.7M |
| 2025-06-16 | 2.52 | 2.52 | 2.50 | 2.52 | 68.5M |
| 2025-06-13 | 2.53 | 2.53 | 2.50 | 2.50 | 86.0M |
| 2025-06-12 | 2.53 | 2.54 | 2.52 | 2.53 | 42.8M |
| 2025-06-11 | 2.52 | 2.55 | 2.52 | 2.53 | 127.8M |
| 2025-06-10 | 2.55 | 2.55 | 2.50 | 2.52 | 111.8M |
| 2025-06-09 | 2.52 | 2.55 | 2.52 | 2.54 | 123.2M |
| 2025-06-06 | 2.52 | 2.52 | 2.51 | 2.52 | 41.6M |
| 2025-06-05 | 2.50 | 2.53 | 2.49 | 2.52 | 78.3M |
| 2025-06-04 | 2.48 | 2.50 | 2.48 | 2.50 | 61.7M |
| 2025-06-03 | 2.46 | 2.49 | 2.45 | 2.48 | 78.2M |
| 2025-05-30 | 2.48 | 2.48 | 2.46 | 2.46 | 212.0M |
| 2025-05-29 | 2.44 | 2.49 | 2.44 | 2.49 | 174.4M |
| 2025-05-28 | 2.46 | 2.46 | 2.44 | 2.45 | 66.2M |
| 2025-05-27 | 2.45 | 2.46 | 2.44 | 2.45 | 76.9M |
| 2025-05-26 | 2.45 | 2.46 | 2.44 | 2.46 | 78.9M |
| 2025-05-23 | 2.47 | 2.49 | 2.44 | 2.45 | 137.7M |
| 2025-05-22 | 2.50 | 2.51 | 2.47 | 2.48 | 118.2M |
| 2025-05-21 | 2.50 | 2.50 | 2.49 | 2.50 | 54.2M |
| 2025-05-20 | 2.49 | 2.51 | 2.48 | 2.51 | 102.2M |
| 2025-05-19 | 2.47 | 2.49 | 2.45 | 2.48 | 116.9M |
| 2025-05-16 | 2.46 | 2.49 | 2.46 | 2.47 | 169.1M |
| 2025-05-15 | 2.51 | 2.51 | 2.47 | 2.47 | 131.7M |
| 2025-05-14 | 2.50 | 2.53 | 2.49 | 2.51 | 185.7M |
| 2025-05-13 | 2.53 | 2.53 | 2.50 | 2.51 | 190.8M |
| 2025-05-12 | 2.51 | 2.51 | 2.49 | 2.51 | 160.8M |
| 2025-05-09 | 2.50 | 2.51 | 2.47 | 2.48 | 110.4M |
| 2025-05-08 | 2.49 | 2.52 | 2.48 | 2.51 | 103.0M |
| 2025-05-07 | 2.53 | 2.53 | 2.47 | 2.49 | 205.9M |
| 2025-05-06 | 2.44 | 2.49 | 2.44 | 2.49 | 154.9M |
| 2025-04-30 | 2.40 | 2.43 | 2.40 | 2.43 | 118.5M |
| 2025-04-29 | 2.39 | 2.41 | 2.38 | 2.40 | 82.9M |
| 2025-04-28 | 2.42 | 2.42 | 2.39 | 2.40 | 139.2M |
| 2025-04-25 | 2.42 | 2.44 | 2.40 | 2.42 | 185.3M |
| 2025-04-24 | 2.43 | 2.44 | 2.40 | 2.41 | 90.8M |
| 2025-04-23 | 2.43 | 2.45 | 2.42 | 2.44 | 140.2M |
| 2025-04-22 | 2.41 | 2.43 | 2.41 | 2.42 | 116.6M |
| 2025-04-21 | 2.37 | 2.42 | 2.36 | 2.42 | 147.4M |
| 2025-04-18 | 2.37 | 2.39 | 2.36 | 2.37 | 245.2M |
| 2025-04-17 | 2.36 | 2.40 | 2.36 | 2.38 | 164.7M |
| 2025-04-16 | 2.40 | 2.40 | 2.35 | 2.38 | 525.8M |
| 2025-04-15 | 2.41 | 2.42 | 2.39 | 2.41 | 198.3M |
| 2025-04-14 | 2.41 | 2.43 | 2.41 | 2.42 | 172.5M |
| 2025-04-11 | 2.34 | 2.42 | 2.33 | 2.39 | 149.1M |
| 2025-04-10 | 2.34 | 2.40 | 2.34 | 2.35 | 251.8M |
| 2025-04-09 | 2.22 | 2.32 | 2.13 | 2.30 | 334.6M |
| 2025-04-08 | 2.23 | 2.30 | 2.21 | 2.25 | 3,641.5M |
| 2025-04-07 | 2.40 | 2.44 | 2.27 | 2.27 | 547.9M |
| 2025-04-03 | 2.53 | 2.57 | 2.51 | 2.53 | 106.4M |
| 2025-04-02 | 2.55 | 2.57 | 2.54 | 2.56 | 55.5M |
| 2025-04-01 | 2.54 | 2.57 | 2.54 | 2.55 | 93.6M |
| 2025-03-31 | 2.54 | 2.55 | 2.50 | 2.54 | 142.5M |
| 2025-03-28 | 2.58 | 2.59 | 2.55 | 2.56 | 96.5M |
| 2025-03-27 | 2.58 | 2.61 | 2.55 | 2.58 | 103.5M |
| 2025-03-26 | 2.57 | 2.60 | 2.56 | 2.58 | 97.0M |
| 2025-03-25 | 2.58 | 2.60 | 2.56 | 2.57 | 133.6M |
| 2025-03-24 | 2.60 | 2.61 | 2.55 | 2.58 | 140.1M |
| 2025-03-21 | 2.65 | 2.66 | 2.60 | 2.61 | 184.2M |
| 2025-03-20 | 2.67 | 2.69 | 2.66 | 2.66 | 96.3M |
| 2025-03-19 | 2.69 | 2.69 | 2.66 | 2.68 | 157.3M |
| 2025-03-18 | 2.69 | 2.71 | 2.68 | 2.69 | 88.5M |
| 2025-03-17 | 2.68 | 2.69 | 2.67 | 2.68 | 183.5M |
| 2025-03-14 | 2.63 | 2.68 | 2.62 | 2.68 | 217.2M |
| 2025-03-13 | 2.67 | 2.68 | 2.61 | 2.63 | 123.1M |
| 2025-03-12 | 2.68 | 2.71 | 2.67 | 2.67 | 97.1M |
| 2025-03-11 | 2.63 | 2.68 | 2.62 | 2.67 | 105.6M |
| 2025-03-10 | 2.65 | 2.66 | 2.63 | 2.66 | 152.8M |
| 2025-03-07 | 2.66 | 2.68 | 2.63 | 2.65 | 161.7M |
| 2025-03-06 | 2.62 | 2.67 | 2.62 | 2.66 | 114.3M |
| 2025-03-05 | 2.59 | 2.61 | 2.57 | 2.60 | 118.4M |
| 2025-03-04 | 2.54 | 2.59 | 2.53 | 2.59 | 154.9M |
| 2025-03-03 | 2.56 | 2.60 | 2.54 | 2.56 | 149.6M |
| 2025-02-28 | 2.63 | 2.64 | 2.55 | 2.55 | 202.5M |
| 2025-02-27 | 2.65 | 2.67 | 2.61 | 2.64 | 115.1M |
| 2025-02-26 | 2.62 | 2.66 | 2.61 | 2.66 | 94.9M |
| 2025-02-25 | 2.59 | 2.65 | 2.59 | 2.62 | 96.6M |
| 2025-02-24 | 2.63 | 2.65 | 2.61 | 2.63 | 237.3M |
| 2025-02-21 | 2.58 | 2.64 | 2.57 | 2.63 | 169.3M |
| 2025-02-20 | 2.56 | 2.59 | 2.55 | 2.58 | 336.2M |
| 2025-02-19 | 2.50 | 2.56 | 2.50 | 2.56 | 193.3M |
| 2025-02-18 | 2.56 | 2.56 | 2.49 | 2.50 | 244.2M |
| 2025-02-17 | 2.56 | 2.57 | 2.54 | 2.56 | 469.3M |
| 2025-02-14 | 2.53 | 2.55 | 2.52 | 2.54 | 238.5M |
| 2025-02-13 | 2.56 | 2.56 | 2.53 | 2.53 | 177.2M |
| 2025-02-12 | 2.51 | 2.56 | 2.51 | 2.56 | 170.3M |
| 2025-02-11 | 2.53 | 2.54 | 2.50 | 2.52 | 236.4M |
| 2025-02-10 | 2.50 | 2.53 | 2.50 | 2.53 | 389.9M |
| 2025-02-07 | 2.46 | 2.53 | 2.46 | 2.50 | 528.2M |
| 2025-02-06 | 2.39 | 2.47 | 2.38 | 2.46 | 167.5M |
| 2025-02-05 | 2.40 | 2.42 | 2.38 | 2.40 | 268.5M |
| 2025-01-27 | 2.43 | 2.44 | 2.38 | 2.38 | 338.3M |
| 2025-01-24 | 2.37 | 2.42 | 2.37 | 2.42 | 462.2M |
| 2025-01-23 | 2.40 | 2.44 | 2.38 | 2.38 | 327.3M |
| 2025-01-22 | 2.39 | 2.40 | 2.37 | 2.39 | 352.3M |
| 2025-01-21 | 2.41 | 2.41 | 2.37 | 2.41 | 251.3M |
| 2025-01-20 | 2.40 | 2.42 | 2.39 | 2.39 | 233.0M |
| 2025-01-17 | 2.35 | 2.40 | 2.35 | 2.38 | 214.2M |
| 2025-01-16 | 2.37 | 2.41 | 2.34 | 2.36 | 377.9M |
| 2025-01-15 | 2.37 | 2.37 | 2.34 | 2.35 | 384.2M |
| 2025-01-14 | 2.27 | 2.37 | 2.27 | 2.37 | 529.7M |
| 2025-01-13 | 2.25 | 2.28 | 2.23 | 2.26 | 240.5M |
| 2025-01-10 | 2.31 | 2.33 | 2.26 | 2.26 | 145.5M |
| 2025-01-09 | 2.29 | 2.33 | 2.29 | 2.31 | 267.5M |
| 2025-01-08 | 2.31 | 2.33 | 2.24 | 2.31 | 344.1M |
| 2025-01-07 | 2.28 | 2.32 | 2.27 | 2.32 | 387.7M |
| 2025-01-06 | 2.29 | 2.32 | 2.27 | 2.28 | 394.4M |
| 2025-01-03 | 2.36 | 2.37 | 2.29 | 2.30 | 429.1M |
| 2025-01-02 | 2.43 | 2.44 | 2.34 | 2.36 | 260.1M |