3.09
最后更新: 2025-09-30
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 09:01 | 3.18 | 3.18 | 3.17 | 3.17 | 1.4K |
| 09:15 | 3.19 | 3.19 | 3.19 | 3.19 | 0.7K |
| 09:18 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 09:20 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 09:21 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 09:22 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 09:30 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 09:43 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 09:48 | 3.19 | 3.19 | 3.19 | 3.19 | 0.7K |
| 09:50 | 3.20 | 3.21 | 3.20 | 3.21 | 1.2K |
| 09:51 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 09:58 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 10:01 | 3.20 | 3.20 | 3.20 | 3.20 | 3.4K |
| 10:03 | 3.19 | 3.19 | 3.19 | 3.19 | 1.4K |
| 10:04 | 3.18 | 3.18 | 3.18 | 3.18 | 1.1K |
| 10:05 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 10:07 | 3.20 | 3.20 | 3.20 | 3.20 | 25.0K |
| 10:12 | 3.22 | 3.22 | 3.22 | 3.22 | 12.9K |
| 10:13 | 3.23 | 3.23 | 3.23 | 3.23 | 1.0K |
| 10:15 | 3.22 | 3.22 | 3.22 | 3.22 | 6.1K |
| 10:19 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 10:22 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 10:26 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 10:33 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 10:35 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 10:36 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 10:39 | 3.21 | 3.21 | 3.21 | 3.21 | 1.5K |
| 10:40 | 3.21 | 3.21 | 3.20 | 3.21 | 6.5K |
| 10:44 | 3.20 | 3.21 | 3.20 | 3.21 | 0.3K |
| 10:54 | 3.19 | 3.19 | 3.19 | 3.19 | 1.3K |
| 10:56 | 3.17 | 3.19 | 3.17 | 3.19 | 6.1K |
| 11:03 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 11:07 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 11:08 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 11:10 | 3.19 | 3.19 | 3.19 | 3.19 | 1.1K |
| 11:13 | 3.18 | 3.18 | 3.18 | 3.18 | 0.9K |
| 11:14 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 11:16 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 11:25 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 11:31 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 11:33 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 11:44 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 11:49 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 11:55 | 3.16 | 3.16 | 3.16 | 3.16 | 2.2K |
| 12:18 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0K |
| 12:26 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 13:05 | 3.16 | 3.16 | 3.16 | 3.16 | 1.5K |
| 13:16 | 3.18 | 3.18 | 3.18 | 3.18 | 6.0K |
| 13:27 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 13:31 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 13:38 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 13:42 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 13:53 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 14:20 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 14:27 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 14:41 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 14:54 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 15:01 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 15:07 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 15:11 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 15:19 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0K |
| 15:24 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 15:28 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 15:30 | 3.18 | 3.18 | 3.18 | 3.18 | 1.2K |
| 15:31 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 15:32 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 15:34 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 15:35 | 3.19 | 3.19 | 3.19 | 3.19 | 3.6K |
| 15:37 | 3.18 | 3.18 | 3.18 | 3.18 | 4.5K |
| 15:48 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 15:50 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 15:53 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 15:58 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 16:01 | 3.17 | 3.17 | 3.17 | 3.17 | 1.5K |
| 16:03 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 16:07 | 3.17 | 3.17 | 3.17 | 3.17 | 1.7K |
| 16:09 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 16:13 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0K |
| 16:14 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 16:17 | 3.17 | 3.17 | 3.16 | 3.16 | 1.1K |
| 16:22 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0K |
| 16:23 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 16:26 | 3.15 | 3.15 | 3.15 | 3.15 | 3.4K |
| 16:32 | 3.14 | 3.14 | 3.14 | 3.14 | 0.9K |
| 16:36 | 3.13 | 3.13 | 3.13 | 3.13 | 0.4K |
| 16:38 | 3.13 | 3.13 | 3.13 | 3.13 | 0.5K |
| 16:39 | 3.13 | 3.13 | 3.13 | 3.13 | 1.9K |
| 16:40 | 3.13 | 3.13 | 3.13 | 3.13 | 1.9K |
| 16:42 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 16:45 | 3.14 | 3.14 | 3.14 | 3.14 | 0.6K |
| 16:49 | 3.14 | 3.14 | 3.14 | 3.14 | 0.5K |
| 16:50 | 3.13 | 3.13 | 3.13 | 3.13 | 2.1K |
| 16:57 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0K |
| 16:58 | 3.13 | 3.13 | 3.13 | 3.13 | 1.3K |
| 17:01 | 3.13 | 3.13 | 3.13 | 3.13 | 0.4K |
| 17:03 | 3.13 | 3.13 | 3.13 | 3.13 | 0.3K |
| 17:05 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0K |
| 17:16 | 3.12 | 3.12 | 3.12 | 3.12 | 0.5K |
| 17:18 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0K |
| 17:20 | 3.12 | 3.12 | 3.12 | 3.12 | 0.5K |
| 17:21 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 17:24 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 17:25 | 3.12 | 3.12 | 3.12 | 3.12 | 1.0K |
| 17:27 | 3.12 | 3.12 | 3.12 | 3.12 | 0.1K |
| 17:29 | 3.12 | 3.12 | 3.10 | 3.10 | 4.8K |
| 17:35 | 3.09 | 3.09 | 3.09 | 3.09 | 14.2K |