| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.33 |
3.33 |
3.26 |
3.27 |
22,676.5K |
| 09:35 |
3.27 |
3.30 |
3.26 |
3.30 |
16,079.6K |
| 09:40 |
3.30 |
3.35 |
3.29 |
3.30 |
12,617.2K |
| 09:45 |
3.30 |
3.32 |
3.28 |
3.32 |
10,996.4K |
| 09:50 |
3.31 |
3.31 |
3.28 |
3.28 |
5,712.3K |
| 09:55 |
3.28 |
3.30 |
3.27 |
3.29 |
6,749.9K |
| 10:00 |
3.30 |
3.31 |
3.29 |
3.31 |
4,084.6K |
| 10:05 |
3.31 |
3.31 |
3.28 |
3.29 |
4,698.7K |
| 10:10 |
3.28 |
3.29 |
3.27 |
3.28 |
6,281.9K |
| 10:15 |
3.27 |
3.29 |
3.27 |
3.28 |
4,379.8K |
| 10:20 |
3.28 |
3.30 |
3.28 |
3.28 |
3,095.4K |
| 10:25 |
3.28 |
3.29 |
3.28 |
3.29 |
2,231.6K |
| 10:30 |
3.28 |
3.29 |
3.27 |
3.28 |
5,558.7K |
| 10:35 |
3.28 |
3.29 |
3.28 |
3.28 |
2,094.1K |
| 10:40 |
3.28 |
3.29 |
3.27 |
3.28 |
3,560.5K |
| 10:45 |
3.28 |
3.29 |
3.27 |
3.28 |
2,585.6K |
| 10:50 |
3.29 |
3.30 |
3.28 |
3.30 |
3,949.1K |
| 10:55 |
3.30 |
3.30 |
3.29 |
3.30 |
1,681.1K |
| 11:00 |
3.30 |
3.31 |
3.30 |
3.31 |
2,961.5K |
| 11:05 |
3.30 |
3.31 |
3.30 |
3.30 |
4,153.0K |
| 11:10 |
3.31 |
3.31 |
3.29 |
3.29 |
3,169.7K |
| 11:15 |
3.29 |
3.31 |
3.29 |
3.31 |
1,657.8K |
| 11:20 |
3.31 |
3.32 |
3.30 |
3.32 |
2,177.8K |
| 11:25 |
3.32 |
3.32 |
3.31 |
3.31 |
1,088.3K |
| 11:30 |
3.32 |
3.32 |
3.32 |
3.32 |
6.3K |
| 13:00 |
3.31 |
3.33 |
3.30 |
3.30 |
5,341.8K |
| 13:05 |
3.30 |
3.31 |
3.29 |
3.30 |
3,635.5K |
| 13:10 |
3.29 |
3.30 |
3.28 |
3.28 |
2,817.0K |
| 13:15 |
3.29 |
3.30 |
3.28 |
3.30 |
3,554.6K |
| 13:20 |
3.30 |
3.30 |
3.28 |
3.29 |
1,894.2K |
| 13:25 |
3.29 |
3.30 |
3.28 |
3.29 |
2,409.7K |
| 13:30 |
3.30 |
3.32 |
3.29 |
3.31 |
6,731.3K |
| 13:35 |
3.30 |
3.31 |
3.30 |
3.30 |
3,576.4K |
| 13:40 |
3.30 |
3.32 |
3.30 |
3.32 |
2,608.4K |
| 13:45 |
3.32 |
3.34 |
3.31 |
3.34 |
6,109.6K |
| 13:50 |
3.34 |
3.34 |
3.33 |
3.34 |
1,683.2K |
| 13:55 |
3.34 |
3.34 |
3.32 |
3.33 |
4,133.4K |
| 14:00 |
3.34 |
3.35 |
3.33 |
3.33 |
7,021.9K |
| 14:05 |
3.33 |
3.34 |
3.33 |
3.34 |
934.1K |
| 14:10 |
3.34 |
3.34 |
3.33 |
3.33 |
1,262.2K |
| 14:15 |
3.34 |
3.35 |
3.33 |
3.35 |
3,852.7K |
| 14:20 |
3.34 |
3.35 |
3.34 |
3.34 |
1,213.7K |
| 14:25 |
3.35 |
3.35 |
3.33 |
3.34 |
4,169.3K |
| 14:30 |
3.33 |
3.35 |
3.33 |
3.35 |
4,970.0K |
| 14:35 |
3.34 |
3.35 |
3.34 |
3.35 |
1,677.2K |
| 14:40 |
3.35 |
3.35 |
3.34 |
3.34 |
5,208.5K |
| 14:45 |
3.34 |
3.35 |
3.33 |
3.34 |
4,275.7K |
| 14:50 |
3.34 |
3.35 |
3.33 |
3.34 |
5,865.4K |
| 14:55 |
3.33 |
3.35 |
3.33 |
3.35 |
3,052.6K |
| 15:40 |
3.35 |
3.35 |
3.35 |
3.35 |
1,404.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.31 |
3.31 |
3.21 |
3.22 |
152.3M |
| 2025-09-25 |
3.34 |
3.38 |
3.29 |
3.33 |
160.8M |
| 2025-09-24 |
3.33 |
3.36 |
3.25 |
3.35 |
223.6M |
| 2025-09-23 |
3.66 |
3.67 |
3.30 |
3.40 |
392.5M |
| 2025-09-22 |
3.53 |
3.69 |
3.46 |
3.65 |
297.6M |
| 2025-09-19 |
3.81 |
3.82 |
3.52 |
3.55 |
454.6M |
| 2025-09-18 |
3.69 |
3.95 |
3.68 |
3.80 |
638.3M |
| 2025-09-17 |
3.78 |
3.95 |
3.73 |
3.76 |
510.3M |
| 2025-09-16 |
3.68 |
3.85 |
3.64 |
3.76 |
418.6M |
| 2025-09-15 |
3.75 |
3.77 |
3.65 |
3.68 |
232.2M |
| 2025-09-12 |
3.71 |
3.80 |
3.66 |
3.74 |
321.4M |
| 2025-09-11 |
3.61 |
3.82 |
3.56 |
3.74 |
366.5M |
| 2025-09-10 |
3.61 |
3.65 |
3.53 |
3.61 |
216.2M |
| 2025-09-09 |
3.70 |
3.72 |
3.57 |
3.60 |
352.1M |
| 2025-09-08 |
3.88 |
4.06 |
3.77 |
3.80 |
405.8M |
| 2025-09-05 |
3.74 |
3.93 |
3.68 |
3.87 |
454.0M |
| 2025-09-04 |
3.99 |
4.10 |
3.65 |
3.69 |
545.2M |
| 2025-09-03 |
4.00 |
4.33 |
3.82 |
4.06 |
650.6M |
| 2025-09-02 |
3.94 |
4.20 |
3.80 |
4.02 |
866.3M |
| 2025-09-01 |
3.43 |
3.86 |
3.43 |
3.86 |
606.7M |
| 2025-08-29 |
3.73 |
3.76 |
3.51 |
3.51 |
574.4M |
| 2025-08-28 |
3.78 |
4.10 |
3.60 |
3.90 |
905.0M |
| 2025-08-27 |
3.91 |
4.09 |
3.70 |
3.90 |
1,136.2M |
| 2025-08-26 |
3.63 |
3.72 |
3.47 |
3.72 |
813.0M |
| 2025-08-25 |
3.32 |
3.38 |
3.15 |
3.38 |
237.3M |
| 2025-08-22 |
2.79 |
3.07 |
2.77 |
3.07 |
185.1M |
| 2025-08-21 |
3.00 |
3.00 |
2.77 |
2.79 |
431.5M |
| 2025-08-20 |
2.61 |
2.88 |
2.59 |
2.88 |
228.3M |
| 2025-08-19 |
2.61 |
2.65 |
2.58 |
2.62 |
166.4M |
| 2025-08-18 |
2.60 |
2.64 |
2.58 |
2.61 |
196.9M |
| 2025-08-15 |
2.44 |
2.65 |
2.44 |
2.59 |
224.7M |
| 2025-08-14 |
2.49 |
2.50 |
2.43 |
2.45 |
76.4M |
| 2025-08-13 |
2.47 |
2.51 |
2.46 |
2.49 |
71.2M |
| 2025-08-12 |
2.49 |
2.51 |
2.46 |
2.47 |
50.8M |
| 2025-08-11 |
2.48 |
2.49 |
2.46 |
2.49 |
52.4M |
| 2025-08-08 |
2.51 |
2.56 |
2.47 |
2.48 |
106.6M |
| 2025-08-07 |
2.45 |
2.53 |
2.44 |
2.51 |
155.1M |
| 2025-08-06 |
2.43 |
2.46 |
2.39 |
2.45 |
77.6M |
| 2025-08-05 |
2.42 |
2.47 |
2.41 |
2.44 |
65.3M |
| 2025-08-04 |
2.42 |
2.43 |
2.40 |
2.42 |
42.9M |
| 2025-08-01 |
2.44 |
2.45 |
2.41 |
2.43 |
55.7M |
| 2025-07-31 |
2.45 |
2.51 |
2.44 |
2.45 |
108.9M |
| 2025-07-30 |
2.47 |
2.49 |
2.44 |
2.45 |
61.0M |
| 2025-07-29 |
2.49 |
2.50 |
2.44 |
2.48 |
79.0M |
| 2025-07-28 |
2.52 |
2.52 |
2.48 |
2.50 |
54.1M |
| 2025-07-25 |
2.50 |
2.54 |
2.48 |
2.52 |
78.7M |
| 2025-07-24 |
2.48 |
2.51 |
2.47 |
2.51 |
64.6M |
| 2025-07-23 |
2.51 |
2.52 |
2.47 |
2.49 |
94.7M |
| 2025-07-22 |
2.55 |
2.56 |
2.51 |
2.53 |
89.4M |
| 2025-07-21 |
2.53 |
2.58 |
2.53 |
2.56 |
83.3M |
| 2025-07-18 |
2.59 |
2.61 |
2.53 |
2.54 |
80.7M |
| 2025-07-17 |
2.54 |
2.59 |
2.53 |
2.58 |
95.8M |
| 2025-07-16 |
2.52 |
2.56 |
2.51 |
2.54 |
71.7M |
| 2025-07-15 |
2.58 |
2.59 |
2.51 |
2.53 |
92.9M |
| 2025-07-14 |
2.56 |
2.59 |
2.54 |
2.55 |
75.2M |
| 2025-07-11 |
2.59 |
2.60 |
2.55 |
2.57 |
102.8M |
| 2025-07-10 |
2.61 |
2.68 |
2.59 |
2.61 |
167.0M |
| 2025-07-09 |
2.63 |
2.65 |
2.58 |
2.58 |
122.2M |
| 2025-07-08 |
2.59 |
2.64 |
2.54 |
2.61 |
150.6M |
| 2025-07-07 |
2.47 |
2.66 |
2.45 |
2.59 |
255.2M |
| 2025-07-04 |
2.50 |
2.53 |
2.47 |
2.48 |
113.1M |
| 2025-07-03 |
2.48 |
2.54 |
2.47 |
2.52 |
142.0M |
| 2025-07-02 |
2.56 |
2.57 |
2.47 |
2.50 |
161.6M |
| 2025-07-01 |
2.69 |
2.71 |
2.52 |
2.54 |
314.2M |
| 2025-06-30 |
2.70 |
2.82 |
2.66 |
2.69 |
309.1M |
| 2025-06-27 |
3.12 |
3.12 |
2.74 |
2.74 |
618.1M |
| 2025-06-26 |
2.85 |
2.85 |
2.78 |
2.85 |
203.9M |
| 2025-06-25 |
2.56 |
2.59 |
2.46 |
2.59 |
174.4M |
| 2025-06-24 |
2.35 |
2.35 |
2.35 |
2.35 |
59.8M |
| 2025-06-20 |
2.17 |
2.18 |
2.13 |
2.14 |
41.5M |
| 2025-06-19 |
2.20 |
2.25 |
2.17 |
2.18 |
61.3M |
| 2025-06-18 |
2.15 |
2.18 |
2.12 |
2.16 |
40.9M |
| 2025-06-17 |
2.14 |
2.17 |
2.14 |
2.15 |
25.1M |
| 2025-06-16 |
2.15 |
2.17 |
2.14 |
2.15 |
39.8M |
| 2025-06-13 |
2.16 |
2.22 |
2.16 |
2.18 |
50.7M |
| 2025-06-12 |
2.20 |
2.21 |
2.16 |
2.17 |
45.4M |
| 2025-06-11 |
2.20 |
2.23 |
2.19 |
2.20 |
36.7M |
| 2025-06-10 |
2.20 |
2.25 |
2.18 |
2.20 |
61.6M |
| 2025-06-09 |
2.20 |
2.22 |
2.18 |
2.20 |
78.6M |
| 2025-06-06 |
2.19 |
2.28 |
2.18 |
2.25 |
116.0M |
| 2025-06-05 |
2.19 |
2.20 |
2.16 |
2.17 |
32.9M |
| 2025-06-04 |
2.16 |
2.19 |
2.15 |
2.18 |
28.4M |
| 2025-06-03 |
2.17 |
2.18 |
2.13 |
2.16 |
41.6M |
| 2025-05-30 |
2.17 |
2.22 |
2.16 |
2.20 |
52.1M |
| 2025-05-29 |
2.18 |
2.18 |
2.16 |
2.17 |
36.5M |
| 2025-05-28 |
2.17 |
2.24 |
2.15 |
2.19 |
46.2M |
| 2025-05-27 |
2.14 |
2.19 |
2.13 |
2.18 |
36.8M |
| 2025-05-26 |
2.15 |
2.15 |
2.12 |
2.13 |
22.0M |
| 2025-05-23 |
2.16 |
2.19 |
2.14 |
2.14 |
39.8M |
| 2025-05-22 |
2.09 |
2.16 |
2.09 |
2.16 |
35.0M |
| 2025-05-21 |
2.13 |
2.15 |
2.11 |
2.12 |
31.7M |
| 2025-05-20 |
2.18 |
2.19 |
2.12 |
2.14 |
37.5M |
| 2025-05-19 |
2.21 |
2.21 |
2.16 |
2.17 |
41.0M |
| 2025-05-16 |
2.14 |
2.20 |
2.11 |
2.18 |
46.1M |
| 2025-05-15 |
2.17 |
2.23 |
2.13 |
2.14 |
81.4M |
| 2025-05-14 |
2.05 |
2.16 |
2.04 |
2.16 |
45.0M |
| 2025-05-13 |
2.09 |
2.10 |
2.05 |
2.06 |
34.1M |
| 2025-05-12 |
2.05 |
2.08 |
2.03 |
2.07 |
35.4M |
| 2025-05-09 |
2.06 |
2.07 |
2.02 |
2.04 |
39.2M |
| 2025-05-08 |
2.08 |
2.09 |
2.05 |
2.06 |
44.9M |
| 2025-05-07 |
2.07 |
2.11 |
2.04 |
2.08 |
49.5M |
| 2025-05-06 |
2.15 |
2.15 |
2.05 |
2.06 |
76.2M |
| 2025-04-30 |
2.13 |
2.25 |
2.11 |
2.12 |
69.5M |
| 2025-04-29 |
2.14 |
2.14 |
2.14 |
2.14 |
17.7M |
| 2025-04-28 |
2.20 |
2.29 |
2.20 |
2.25 |
45.5M |
| 2025-04-25 |
2.20 |
2.23 |
2.19 |
2.20 |
24.1M |
| 2025-04-24 |
2.20 |
2.25 |
2.19 |
2.20 |
26.2M |
| 2025-04-23 |
2.18 |
2.22 |
2.17 |
2.20 |
47.2M |
| 2025-04-22 |
2.25 |
2.27 |
2.21 |
2.26 |
35.5M |
| 2025-04-21 |
2.22 |
2.28 |
2.20 |
2.24 |
40.2M |
| 2025-04-18 |
2.19 |
2.23 |
2.17 |
2.20 |
25.6M |
| 2025-04-17 |
2.16 |
2.24 |
2.13 |
2.19 |
34.9M |
| 2025-04-16 |
2.19 |
2.21 |
2.12 |
2.16 |
28.3M |
| 2025-04-15 |
2.15 |
2.21 |
2.10 |
2.19 |
42.2M |
| 2025-04-14 |
2.10 |
2.16 |
2.10 |
2.15 |
40.2M |
| 2025-04-11 |
2.02 |
2.07 |
2.02 |
2.06 |
24.8M |
| 2025-04-10 |
2.00 |
2.05 |
1.98 |
2.04 |
39.0M |
| 2025-04-09 |
1.87 |
1.97 |
1.87 |
1.96 |
79.7M |
| 2025-04-08 |
1.97 |
1.97 |
1.97 |
1.97 |
15.9M |
| 2025-04-07 |
2.07 |
2.07 |
2.07 |
2.07 |
7.1M |
| 2025-04-03 |
2.15 |
2.19 |
2.13 |
2.18 |
18.9M |
| 2025-04-02 |
2.19 |
2.20 |
2.14 |
2.15 |
23.6M |
| 2025-04-01 |
2.24 |
2.24 |
2.18 |
2.20 |
30.4M |
| 2025-03-31 |
2.20 |
2.27 |
2.18 |
2.24 |
37.2M |
| 2025-03-28 |
2.24 |
2.28 |
2.20 |
2.21 |
45.9M |
| 2025-03-27 |
2.36 |
2.38 |
2.25 |
2.28 |
95.9M |
| 2025-03-26 |
2.22 |
2.27 |
2.22 |
2.27 |
16.9M |
| 2025-03-25 |
2.13 |
2.19 |
2.11 |
2.16 |
35.7M |
| 2025-03-24 |
2.20 |
2.21 |
2.10 |
2.13 |
62.5M |
| 2025-03-21 |
2.14 |
2.23 |
2.11 |
2.21 |
106.1M |
| 2025-03-20 |
2.03 |
2.13 |
2.02 |
2.13 |
69.5M |
| 2025-03-19 |
2.03 |
2.06 |
2.01 |
2.03 |
41.4M |
| 2025-03-18 |
2.03 |
2.06 |
2.01 |
2.03 |
49.4M |
| 2025-03-17 |
2.03 |
2.06 |
2.03 |
2.03 |
26.7M |
| 2025-03-14 |
2.01 |
2.04 |
2.01 |
2.04 |
19.9M |
| 2025-03-13 |
2.03 |
2.04 |
2.01 |
2.01 |
23.0M |
| 2025-03-12 |
2.05 |
2.07 |
2.02 |
2.03 |
29.5M |
| 2025-03-11 |
2.06 |
2.08 |
2.05 |
2.05 |
26.4M |
| 2025-03-10 |
2.06 |
2.10 |
2.04 |
2.07 |
32.2M |
| 2025-03-07 |
2.04 |
2.08 |
2.03 |
2.05 |
28.9M |
| 2025-03-06 |
2.04 |
2.06 |
2.01 |
2.05 |
35.1M |
| 2025-03-05 |
2.00 |
2.07 |
1.95 |
2.04 |
56.5M |
| 2025-03-04 |
2.01 |
2.02 |
1.99 |
2.01 |
30.8M |
| 2025-03-03 |
2.04 |
2.05 |
2.00 |
2.02 |
29.9M |
| 2025-02-28 |
2.04 |
2.07 |
2.03 |
2.03 |
32.9M |
| 2025-02-27 |
2.06 |
2.08 |
2.02 |
2.04 |
32.1M |
| 2025-02-26 |
2.06 |
2.09 |
2.05 |
2.06 |
34.4M |
| 2025-02-25 |
2.08 |
2.11 |
2.05 |
2.06 |
37.7M |
| 2025-02-24 |
2.08 |
2.14 |
2.08 |
2.10 |
38.5M |
| 2025-02-21 |
2.07 |
2.14 |
2.06 |
2.09 |
40.8M |
| 2025-02-20 |
2.06 |
2.08 |
2.04 |
2.07 |
30.3M |
| 2025-02-19 |
2.05 |
2.09 |
2.05 |
2.07 |
44.4M |
| 2025-02-18 |
2.17 |
2.22 |
2.07 |
2.08 |
60.0M |
| 2025-02-17 |
2.18 |
2.22 |
2.16 |
2.17 |
38.6M |
| 2025-02-14 |
2.23 |
2.28 |
2.18 |
2.20 |
46.1M |
| 2025-02-13 |
2.30 |
2.37 |
2.21 |
2.24 |
60.8M |
| 2025-02-12 |
2.29 |
2.33 |
2.24 |
2.32 |
71.3M |
| 2025-02-11 |
2.14 |
2.26 |
2.13 |
2.26 |
43.8M |
| 2025-02-10 |
2.08 |
2.17 |
2.08 |
2.15 |
39.9M |
| 2025-02-07 |
2.10 |
2.12 |
2.07 |
2.10 |
34.2M |
| 2025-02-06 |
2.03 |
2.14 |
2.02 |
2.10 |
42.1M |
| 2025-02-05 |
2.03 |
2.05 |
1.99 |
2.04 |
21.0M |
| 2025-01-27 |
2.02 |
2.06 |
2.01 |
2.02 |
35.1M |
| 2025-01-24 |
1.98 |
2.01 |
1.96 |
1.97 |
34.3M |
| 2025-01-23 |
2.06 |
2.08 |
1.99 |
2.00 |
28.1M |
| 2025-01-22 |
2.04 |
2.09 |
2.03 |
2.05 |
19.8M |
| 2025-01-21 |
2.08 |
2.09 |
2.04 |
2.06 |
24.0M |
| 2025-01-20 |
2.10 |
2.11 |
2.06 |
2.08 |
25.9M |
| 2025-01-17 |
2.08 |
2.16 |
2.07 |
2.10 |
38.2M |
| 2025-01-16 |
2.07 |
2.11 |
2.07 |
2.08 |
21.2M |
| 2025-01-15 |
2.13 |
2.15 |
2.07 |
2.08 |
33.1M |
| 2025-01-14 |
2.06 |
2.14 |
2.05 |
2.12 |
43.2M |
| 2025-01-13 |
2.02 |
2.09 |
1.98 |
2.05 |
30.0M |
| 2025-01-10 |
2.03 |
2.10 |
2.02 |
2.05 |
38.9M |
| 2025-01-09 |
2.05 |
2.09 |
2.01 |
2.02 |
48.7M |
| 2025-01-08 |
2.00 |
2.12 |
1.96 |
2.10 |
71.6M |
| 2025-01-07 |
1.99 |
2.08 |
1.95 |
2.02 |
69.5M |
| 2025-01-06 |
2.08 |
2.12 |
2.05 |
2.05 |
42.5M |
| 2025-01-03 |
2.26 |
2.26 |
2.16 |
2.16 |
54.8M |
| 2025-01-02 |
2.40 |
2.43 |
2.27 |
2.27 |
64.1M |