| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.12 |
3.12 |
3.08 |
3.08 |
1,771.1K |
| 09:35 |
3.08 |
3.09 |
3.05 |
3.06 |
2,424.9K |
| 09:40 |
3.06 |
3.06 |
3.03 |
3.04 |
1,847.4K |
| 09:45 |
3.03 |
3.05 |
3.02 |
3.03 |
1,630.3K |
| 09:50 |
3.03 |
3.03 |
3.01 |
3.02 |
1,585.4K |
| 09:55 |
3.02 |
3.02 |
3.00 |
3.00 |
1,194.6K |
| 10:00 |
3.00 |
3.01 |
2.99 |
3.00 |
2,055.0K |
| 10:05 |
3.01 |
3.01 |
2.98 |
2.98 |
923.2K |
| 10:10 |
2.98 |
2.99 |
2.98 |
2.99 |
694.5K |
| 10:15 |
2.99 |
2.99 |
2.97 |
2.98 |
1,340.4K |
| 10:20 |
2.98 |
2.98 |
2.95 |
2.95 |
950.9K |
| 10:25 |
2.95 |
2.97 |
2.95 |
2.95 |
976.8K |
| 10:30 |
2.96 |
2.96 |
2.94 |
2.96 |
1,254.0K |
| 10:35 |
2.96 |
2.97 |
2.95 |
2.95 |
909.4K |
| 10:40 |
2.96 |
2.97 |
2.95 |
2.97 |
520.9K |
| 10:45 |
2.97 |
2.98 |
2.96 |
2.97 |
336.4K |
| 10:50 |
2.97 |
2.98 |
2.97 |
2.98 |
370.2K |
| 10:55 |
2.99 |
3.00 |
2.98 |
2.99 |
414.2K |
| 11:00 |
3.00 |
3.00 |
2.98 |
2.98 |
244.8K |
| 11:05 |
2.98 |
2.99 |
2.98 |
2.98 |
134.6K |
| 11:10 |
2.99 |
3.00 |
2.98 |
2.99 |
719.1K |
| 11:15 |
2.99 |
3.01 |
2.98 |
3.01 |
452.5K |
| 11:20 |
3.01 |
3.01 |
2.99 |
2.99 |
171.7K |
| 11:25 |
2.99 |
3.01 |
2.99 |
3.00 |
483.3K |
| 13:00 |
3.00 |
3.00 |
2.98 |
3.00 |
605.6K |
| 13:05 |
2.99 |
3.01 |
2.98 |
3.01 |
429.0K |
| 13:10 |
3.01 |
3.02 |
2.99 |
3.01 |
481.0K |
| 13:15 |
3.01 |
3.01 |
3.00 |
3.00 |
347.6K |
| 13:20 |
3.00 |
3.01 |
2.99 |
3.00 |
221.7K |
| 13:25 |
3.01 |
3.02 |
2.99 |
3.01 |
251.4K |
| 13:30 |
3.02 |
3.02 |
3.00 |
3.00 |
269.3K |
| 13:35 |
3.00 |
3.01 |
3.00 |
3.01 |
113.9K |
| 13:40 |
3.01 |
3.01 |
2.99 |
2.99 |
740.2K |
| 13:45 |
3.00 |
3.00 |
2.99 |
2.99 |
187.7K |
| 13:50 |
3.00 |
3.00 |
2.99 |
3.00 |
565.3K |
| 13:55 |
3.00 |
3.00 |
2.99 |
3.00 |
223.3K |
| 14:00 |
3.01 |
3.01 |
2.99 |
3.00 |
94.8K |
| 14:05 |
2.99 |
2.99 |
2.98 |
2.99 |
252.7K |
| 14:10 |
2.99 |
3.00 |
2.98 |
2.99 |
287.5K |
| 14:15 |
2.99 |
3.00 |
2.98 |
3.00 |
890.2K |
| 14:20 |
2.99 |
3.01 |
2.99 |
3.01 |
328.2K |
| 14:25 |
3.01 |
3.02 |
3.00 |
3.02 |
165.6K |
| 14:30 |
3.01 |
3.02 |
3.00 |
3.01 |
488.0K |
| 14:35 |
3.01 |
3.02 |
3.00 |
3.01 |
398.1K |
| 14:40 |
3.02 |
3.02 |
3.01 |
3.01 |
336.2K |
| 14:45 |
3.02 |
3.04 |
3.01 |
3.03 |
808.9K |
| 14:50 |
3.03 |
3.04 |
3.03 |
3.04 |
471.4K |
| 14:55 |
3.03 |
3.04 |
3.03 |
3.03 |
255.7K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.01 |
3.08 |
2.98 |
3.04 |
21.5M |
| 2025-09-25 |
3.10 |
3.11 |
3.00 |
3.01 |
20.3M |
| 2025-09-24 |
3.02 |
3.10 |
3.01 |
3.09 |
23.6M |
| 2025-09-23 |
3.12 |
3.12 |
2.94 |
3.03 |
32.9M |
| 2025-09-22 |
3.14 |
3.14 |
3.05 |
3.14 |
22.0M |
| 2025-09-19 |
3.19 |
3.20 |
3.06 |
3.12 |
28.4M |
| 2025-09-18 |
3.26 |
3.28 |
3.15 |
3.18 |
38.9M |
| 2025-09-17 |
3.23 |
3.26 |
3.19 |
3.25 |
28.1M |
| 2025-09-16 |
3.23 |
3.25 |
3.19 |
3.24 |
28.1M |
| 2025-09-15 |
3.19 |
3.24 |
3.13 |
3.23 |
38.7M |
| 2025-09-12 |
3.15 |
3.20 |
3.14 |
3.17 |
40.1M |
| 2025-09-11 |
3.05 |
3.13 |
3.00 |
3.13 |
35.4M |
| 2025-09-10 |
2.97 |
3.04 |
2.95 |
3.03 |
30.1M |
| 2025-09-09 |
2.93 |
3.00 |
2.91 |
2.96 |
25.2M |
| 2025-09-08 |
2.89 |
2.96 |
2.88 |
2.93 |
21.9M |
| 2025-09-05 |
2.88 |
2.90 |
2.82 |
2.89 |
20.9M |
| 2025-09-04 |
2.82 |
2.91 |
2.82 |
2.87 |
29.7M |
| 2025-09-03 |
2.92 |
2.93 |
2.81 |
2.81 |
23.0M |
| 2025-09-02 |
2.94 |
2.94 |
2.87 |
2.92 |
25.4M |
| 2025-09-01 |
2.97 |
2.98 |
2.91 |
2.93 |
26.7M |
| 2025-08-29 |
2.99 |
3.01 |
2.92 |
2.95 |
29.7M |
| 2025-08-28 |
3.03 |
3.08 |
2.92 |
3.01 |
33.0M |
| 2025-08-27 |
3.17 |
3.20 |
3.02 |
3.03 |
39.7M |
| 2025-08-26 |
3.13 |
3.20 |
3.09 |
3.17 |
45.2M |
| 2025-08-25 |
3.35 |
3.37 |
3.31 |
3.34 |
52.9M |
| 2025-08-22 |
3.37 |
3.37 |
3.32 |
3.35 |
25.7M |
| 2025-08-21 |
3.33 |
3.38 |
3.29 |
3.34 |
40.9M |
| 2025-08-20 |
3.26 |
3.52 |
3.26 |
3.36 |
68.2M |
| 2025-08-19 |
3.14 |
3.24 |
3.11 |
3.22 |
34.9M |
| 2025-08-18 |
3.14 |
3.16 |
3.11 |
3.13 |
20.6M |
| 2025-08-15 |
3.09 |
3.15 |
3.09 |
3.13 |
20.8M |
| 2025-08-14 |
3.15 |
3.15 |
3.09 |
3.10 |
18.2M |
| 2025-08-13 |
3.15 |
3.17 |
3.12 |
3.14 |
15.6M |
| 2025-08-12 |
3.14 |
3.17 |
3.13 |
3.16 |
17.4M |
| 2025-08-11 |
3.13 |
3.15 |
3.10 |
3.14 |
13.4M |
| 2025-08-08 |
3.10 |
3.12 |
3.08 |
3.12 |
13.6M |
| 2025-08-07 |
3.10 |
3.14 |
3.07 |
3.10 |
12.1M |
| 2025-08-06 |
3.06 |
3.12 |
3.04 |
3.11 |
20.4M |
| 2025-08-05 |
3.02 |
3.08 |
3.02 |
3.07 |
14.3M |
| 2025-08-04 |
3.02 |
3.04 |
2.99 |
3.03 |
11.3M |
| 2025-08-01 |
3.00 |
3.04 |
3.00 |
3.03 |
12.4M |
| 2025-07-31 |
3.07 |
3.08 |
3.00 |
3.01 |
22.2M |
| 2025-07-30 |
3.08 |
3.12 |
3.04 |
3.07 |
22.7M |
| 2025-07-29 |
3.08 |
3.11 |
3.05 |
3.10 |
18.1M |
| 2025-07-28 |
3.07 |
3.10 |
3.05 |
3.09 |
15.6M |
| 2025-07-25 |
3.09 |
3.10 |
3.06 |
3.07 |
15.6M |
| 2025-07-24 |
3.07 |
3.11 |
3.06 |
3.10 |
18.9M |
| 2025-07-23 |
3.14 |
3.16 |
3.07 |
3.07 |
24.8M |
| 2025-07-22 |
3.12 |
3.17 |
3.09 |
3.15 |
20.1M |
| 2025-07-21 |
3.09 |
3.17 |
3.05 |
3.12 |
33.3M |
| 2025-07-18 |
3.02 |
3.03 |
2.99 |
3.02 |
13.7M |
| 2025-07-17 |
3.03 |
3.05 |
2.99 |
3.00 |
16.5M |
| 2025-07-16 |
3.00 |
3.04 |
2.97 |
3.02 |
17.6M |
| 2025-07-15 |
3.07 |
3.07 |
2.96 |
3.00 |
23.4M |
| 2025-07-14 |
3.08 |
3.08 |
3.04 |
3.08 |
18.6M |
| 2025-07-11 |
3.09 |
3.12 |
3.05 |
3.08 |
16.7M |
| 2025-07-10 |
3.06 |
3.09 |
3.04 |
3.08 |
17.4M |
| 2025-07-09 |
3.05 |
3.07 |
3.03 |
3.07 |
15.2M |
| 2025-07-08 |
3.01 |
3.05 |
2.98 |
3.04 |
18.0M |
| 2025-07-07 |
2.96 |
3.01 |
2.95 |
3.00 |
15.4M |
| 2025-07-04 |
3.00 |
3.01 |
2.95 |
2.97 |
14.5M |
| 2025-07-03 |
3.00 |
3.02 |
2.98 |
3.00 |
12.9M |
| 2025-07-02 |
2.94 |
3.01 |
2.94 |
3.00 |
19.3M |
| 2025-07-01 |
2.99 |
3.00 |
2.94 |
2.96 |
12.3M |
| 2025-06-30 |
2.98 |
3.00 |
2.95 |
2.98 |
16.0M |
| 2025-06-27 |
2.94 |
2.99 |
2.93 |
2.97 |
18.7M |
| 2025-06-26 |
2.91 |
2.97 |
2.88 |
2.94 |
17.1M |
| 2025-06-25 |
2.91 |
2.93 |
2.88 |
2.91 |
21.5M |
| 2025-06-24 |
2.76 |
2.89 |
2.75 |
2.88 |
21.9M |
| 2025-06-23 |
2.68 |
2.76 |
2.66 |
2.75 |
12.2M |
| 2025-06-20 |
2.69 |
2.73 |
2.68 |
2.70 |
9.3M |
| 2025-06-19 |
2.77 |
2.77 |
2.68 |
2.70 |
17.1M |
| 2025-06-18 |
2.83 |
2.83 |
2.77 |
2.77 |
11.9M |
| 2025-06-17 |
2.86 |
2.86 |
2.80 |
2.83 |
15.5M |
| 2025-06-16 |
2.82 |
2.87 |
2.81 |
2.84 |
15.8M |
| 2025-06-13 |
2.88 |
2.90 |
2.82 |
2.82 |
13.1M |
| 2025-06-12 |
2.89 |
2.91 |
2.86 |
2.90 |
12.3M |
| 2025-06-11 |
2.91 |
2.93 |
2.88 |
2.89 |
14.7M |
| 2025-06-10 |
2.93 |
2.95 |
2.87 |
2.91 |
13.8M |
| 2025-06-09 |
2.93 |
2.95 |
2.88 |
2.94 |
14.9M |
| 2025-06-06 |
2.87 |
2.96 |
2.87 |
2.93 |
17.1M |
| 2025-06-05 |
2.89 |
2.92 |
2.86 |
2.87 |
13.4M |
| 2025-06-04 |
2.87 |
2.91 |
2.86 |
2.90 |
18.2M |
| 2025-06-03 |
2.90 |
2.90 |
2.85 |
2.88 |
18.0M |
| 2025-05-30 |
2.95 |
2.97 |
2.91 |
2.91 |
12.9M |
| 2025-05-29 |
2.90 |
2.98 |
2.88 |
2.94 |
15.8M |
| 2025-05-28 |
2.93 |
2.93 |
2.88 |
2.90 |
13.9M |
| 2025-05-27 |
2.90 |
2.94 |
2.86 |
2.92 |
20.7M |
| 2025-05-26 |
2.78 |
3.02 |
2.77 |
2.88 |
47.3M |
| 2025-05-23 |
2.84 |
2.87 |
2.78 |
2.79 |
22.8M |
| 2025-05-22 |
2.88 |
2.90 |
2.85 |
2.86 |
15.7M |
| 2025-05-21 |
2.88 |
2.92 |
2.86 |
2.90 |
15.9M |
| 2025-05-20 |
2.90 |
2.92 |
2.85 |
2.88 |
17.4M |
| 2025-05-19 |
2.80 |
2.91 |
2.80 |
2.89 |
27.6M |
| 2025-05-16 |
2.79 |
2.82 |
2.78 |
2.80 |
17.0M |
| 2025-05-15 |
2.81 |
2.82 |
2.76 |
2.79 |
16.7M |
| 2025-05-14 |
2.78 |
2.82 |
2.76 |
2.81 |
20.4M |
| 2025-05-13 |
2.80 |
2.81 |
2.74 |
2.79 |
24.2M |
| 2025-05-12 |
2.88 |
2.92 |
2.73 |
2.78 |
46.2M |
| 2025-05-09 |
2.75 |
2.86 |
2.73 |
2.85 |
38.8M |
| 2025-05-08 |
2.68 |
2.80 |
2.67 |
2.76 |
26.6M |
| 2025-05-07 |
2.69 |
2.75 |
2.67 |
2.71 |
31.4M |
| 2025-05-06 |
2.58 |
2.69 |
2.58 |
2.66 |
41.4M |
| 2025-04-30 |
2.50 |
2.63 |
2.49 |
2.57 |
48.5M |
| 2025-04-29 |
2.37 |
2.41 |
2.31 |
2.40 |
19.1M |
| 2025-04-28 |
2.38 |
2.49 |
2.34 |
2.37 |
35.9M |
| 2025-04-25 |
2.33 |
2.38 |
2.30 |
2.30 |
20.5M |
| 2025-04-24 |
2.33 |
2.37 |
2.31 |
2.33 |
11.0M |
| 2025-04-23 |
2.33 |
2.35 |
2.31 |
2.33 |
10.3M |
| 2025-04-22 |
2.33 |
2.34 |
2.30 |
2.33 |
10.6M |
| 2025-04-21 |
2.28 |
2.32 |
2.24 |
2.31 |
14.4M |
| 2025-04-18 |
2.22 |
2.29 |
2.21 |
2.27 |
14.9M |
| 2025-04-17 |
2.17 |
2.26 |
2.16 |
2.23 |
15.4M |
| 2025-04-16 |
2.22 |
2.24 |
2.14 |
2.18 |
10.6M |
| 2025-04-15 |
2.25 |
2.26 |
2.20 |
2.22 |
10.1M |
| 2025-04-14 |
2.22 |
2.29 |
2.22 |
2.25 |
14.6M |
| 2025-04-11 |
2.19 |
2.23 |
2.18 |
2.20 |
11.6M |
| 2025-04-10 |
2.18 |
2.23 |
2.16 |
2.20 |
18.5M |
| 2025-04-09 |
2.08 |
2.17 |
1.97 |
2.15 |
24.2M |
| 2025-04-08 |
2.08 |
2.15 |
2.05 |
2.10 |
21.3M |
| 2025-04-07 |
2.29 |
2.29 |
2.16 |
2.16 |
17.3M |
| 2025-04-03 |
2.38 |
2.42 |
2.36 |
2.40 |
11.7M |
| 2025-04-02 |
2.41 |
2.41 |
2.37 |
2.39 |
8.6M |
| 2025-04-01 |
2.37 |
2.42 |
2.36 |
2.40 |
9.5M |
| 2025-03-31 |
2.42 |
2.42 |
2.36 |
2.37 |
10.0M |
| 2025-03-28 |
2.46 |
2.47 |
2.40 |
2.41 |
13.9M |
| 2025-03-27 |
2.48 |
2.49 |
2.42 |
2.46 |
14.5M |
| 2025-03-26 |
2.44 |
2.51 |
2.43 |
2.48 |
19.6M |
| 2025-03-25 |
2.45 |
2.46 |
2.40 |
2.44 |
15.3M |
| 2025-03-24 |
2.62 |
2.63 |
2.40 |
2.45 |
41.1M |
| 2025-03-21 |
2.65 |
2.67 |
2.61 |
2.63 |
17.2M |
| 2025-03-20 |
2.61 |
2.69 |
2.60 |
2.65 |
30.2M |
| 2025-03-19 |
2.62 |
2.63 |
2.59 |
2.60 |
16.5M |
| 2025-03-18 |
2.64 |
2.65 |
2.60 |
2.63 |
17.9M |
| 2025-03-17 |
2.63 |
2.68 |
2.63 |
2.65 |
20.6M |
| 2025-03-14 |
2.60 |
2.64 |
2.58 |
2.63 |
20.8M |
| 2025-03-13 |
2.65 |
2.66 |
2.57 |
2.61 |
25.3M |
| 2025-03-12 |
2.67 |
2.72 |
2.63 |
2.66 |
28.4M |
| 2025-03-11 |
2.59 |
2.71 |
2.57 |
2.67 |
41.1M |
| 2025-03-10 |
2.58 |
2.62 |
2.57 |
2.62 |
25.1M |
| 2025-03-07 |
2.61 |
2.66 |
2.56 |
2.59 |
41.7M |
| 2025-03-06 |
2.63 |
2.66 |
2.59 |
2.62 |
45.3M |
| 2025-03-05 |
2.70 |
2.72 |
2.57 |
2.63 |
83.9M |
| 2025-03-04 |
2.51 |
2.77 |
2.49 |
2.77 |
70.4M |
| 2025-03-03 |
2.52 |
2.57 |
2.50 |
2.52 |
17.3M |
| 2025-02-28 |
2.57 |
2.59 |
2.51 |
2.52 |
19.7M |
| 2025-02-27 |
2.58 |
2.62 |
2.51 |
2.58 |
19.4M |
| 2025-02-26 |
2.53 |
2.60 |
2.51 |
2.58 |
23.5M |
| 2025-02-25 |
2.52 |
2.57 |
2.51 |
2.53 |
13.8M |
| 2025-02-24 |
2.49 |
2.56 |
2.48 |
2.54 |
18.5M |
| 2025-02-21 |
2.54 |
2.54 |
2.47 |
2.50 |
17.8M |
| 2025-02-20 |
2.53 |
2.55 |
2.49 |
2.53 |
13.6M |
| 2025-02-19 |
2.50 |
2.57 |
2.49 |
2.52 |
13.9M |
| 2025-02-18 |
2.54 |
2.62 |
2.49 |
2.51 |
21.8M |
| 2025-02-17 |
2.49 |
2.56 |
2.46 |
2.54 |
16.7M |
| 2025-02-14 |
2.54 |
2.58 |
2.46 |
2.48 |
20.4M |
| 2025-02-13 |
2.55 |
2.58 |
2.53 |
2.56 |
18.4M |
| 2025-02-12 |
2.55 |
2.58 |
2.50 |
2.55 |
17.2M |
| 2025-02-11 |
2.60 |
2.65 |
2.53 |
2.56 |
15.2M |
| 2025-02-10 |
2.54 |
2.61 |
2.52 |
2.60 |
19.3M |
| 2025-02-07 |
2.43 |
2.55 |
2.43 |
2.51 |
17.5M |
| 2025-02-06 |
2.45 |
2.46 |
2.37 |
2.45 |
16.2M |
| 2025-02-05 |
2.41 |
2.44 |
2.39 |
2.44 |
11.5M |
| 2025-01-27 |
2.40 |
2.48 |
2.38 |
2.39 |
12.6M |
| 2025-01-24 |
2.41 |
2.41 |
2.35 |
2.40 |
12.5M |
| 2025-01-23 |
2.41 |
2.50 |
2.39 |
2.39 |
17.3M |
| 2025-01-22 |
2.50 |
2.51 |
2.38 |
2.38 |
21.0M |
| 2025-01-21 |
2.56 |
2.61 |
2.51 |
2.52 |
13.4M |
| 2025-01-20 |
2.54 |
2.59 |
2.47 |
2.56 |
13.0M |
| 2025-01-17 |
2.52 |
2.55 |
2.48 |
2.53 |
9.2M |
| 2025-01-16 |
2.52 |
2.59 |
2.51 |
2.54 |
14.7M |
| 2025-01-15 |
2.50 |
2.53 |
2.45 |
2.51 |
12.6M |
| 2025-01-14 |
2.41 |
2.50 |
2.41 |
2.50 |
13.3M |
| 2025-01-13 |
2.36 |
2.41 |
2.31 |
2.41 |
15.3M |
| 2025-01-10 |
2.52 |
2.53 |
2.41 |
2.41 |
12.5M |
| 2025-01-09 |
2.50 |
2.53 |
2.47 |
2.50 |
11.5M |
| 2025-01-08 |
2.51 |
2.55 |
2.43 |
2.51 |
15.9M |
| 2025-01-07 |
2.45 |
2.52 |
2.42 |
2.51 |
13.3M |
| 2025-01-06 |
2.49 |
2.49 |
2.38 |
2.45 |
16.9M |
| 2025-01-03 |
2.60 |
2.64 |
2.48 |
2.49 |
16.9M |
| 2025-01-02 |
2.63 |
2.71 |
2.58 |
2.60 |
15.0M |