| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.01 |
3.03 |
3.00 |
3.01 |
3,145.9K |
| 09:35 |
3.01 |
3.02 |
3.01 |
3.02 |
1,771.4K |
| 09:40 |
3.02 |
3.03 |
3.02 |
3.03 |
840.4K |
| 09:45 |
3.03 |
3.04 |
3.01 |
3.02 |
4,157.0K |
| 09:50 |
3.01 |
3.02 |
3.01 |
3.01 |
1,020.7K |
| 09:55 |
3.01 |
3.02 |
3.00 |
3.01 |
2,773.2K |
| 10:00 |
3.00 |
3.06 |
3.00 |
3.05 |
11,161.7K |
| 10:05 |
3.05 |
3.06 |
3.04 |
3.05 |
4,623.7K |
| 10:10 |
3.05 |
3.05 |
3.04 |
3.05 |
401.4K |
| 10:15 |
3.04 |
3.06 |
3.04 |
3.05 |
2,479.8K |
| 10:20 |
3.06 |
3.06 |
3.04 |
3.05 |
3,451.5K |
| 10:25 |
3.04 |
3.06 |
3.04 |
3.04 |
1,690.7K |
| 10:30 |
3.04 |
3.05 |
3.04 |
3.04 |
498.5K |
| 10:35 |
3.05 |
3.05 |
3.04 |
3.05 |
290.2K |
| 10:40 |
3.05 |
3.07 |
3.04 |
3.07 |
10,625.3K |
| 10:45 |
3.07 |
3.09 |
3.07 |
3.08 |
7,455.9K |
| 10:50 |
3.08 |
3.08 |
3.06 |
3.07 |
2,306.0K |
| 10:55 |
3.06 |
3.07 |
3.05 |
3.06 |
2,040.3K |
| 11:00 |
3.05 |
3.06 |
3.05 |
3.05 |
559.5K |
| 11:05 |
3.05 |
3.06 |
3.05 |
3.05 |
276.5K |
| 11:10 |
3.05 |
3.06 |
3.04 |
3.05 |
2,062.8K |
| 11:15 |
3.04 |
3.05 |
3.04 |
3.05 |
369.2K |
| 11:20 |
3.04 |
3.05 |
3.04 |
3.04 |
346.3K |
| 11:25 |
3.04 |
3.05 |
3.03 |
3.04 |
2,223.1K |
| 11:30 |
3.03 |
3.03 |
3.03 |
3.03 |
0.1K |
| 13:00 |
3.04 |
3.04 |
3.03 |
3.04 |
882.8K |
| 13:05 |
3.04 |
3.04 |
3.03 |
3.04 |
142.9K |
| 13:10 |
3.03 |
3.04 |
3.03 |
3.03 |
227.1K |
| 13:15 |
3.03 |
3.04 |
3.03 |
3.04 |
342.3K |
| 13:20 |
3.04 |
3.04 |
3.03 |
3.03 |
2,657.7K |
| 13:25 |
3.03 |
3.03 |
3.02 |
3.02 |
2,062.8K |
| 13:30 |
3.03 |
3.03 |
3.02 |
3.03 |
244.8K |
| 13:35 |
3.03 |
3.04 |
3.02 |
3.04 |
1,470.1K |
| 13:40 |
3.03 |
3.03 |
3.02 |
3.03 |
1,007.1K |
| 13:45 |
3.03 |
3.04 |
3.02 |
3.04 |
767.7K |
| 13:50 |
3.04 |
3.04 |
3.02 |
3.03 |
1,289.6K |
| 13:55 |
3.03 |
3.03 |
3.02 |
3.02 |
1,137.2K |
| 14:00 |
3.02 |
3.03 |
3.01 |
3.01 |
2,636.4K |
| 14:05 |
3.02 |
3.02 |
3.01 |
3.01 |
450.6K |
| 14:10 |
3.01 |
3.02 |
3.01 |
3.02 |
636.7K |
| 14:15 |
3.01 |
3.02 |
3.01 |
3.01 |
548.6K |
| 14:20 |
3.01 |
3.02 |
3.01 |
3.01 |
548.4K |
| 14:25 |
3.01 |
3.02 |
3.01 |
3.01 |
3,099.4K |
| 14:30 |
3.01 |
3.02 |
3.00 |
3.00 |
3,609.3K |
| 14:35 |
3.01 |
3.01 |
3.00 |
3.00 |
650.4K |
| 14:40 |
3.00 |
3.01 |
3.00 |
3.01 |
1,957.8K |
| 14:45 |
3.00 |
3.01 |
3.00 |
3.00 |
2,108.7K |
| 14:50 |
3.00 |
3.01 |
3.00 |
3.01 |
3,372.9K |
| 14:55 |
3.00 |
3.01 |
3.00 |
3.01 |
2,230.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
3.02 |
3.08 |
2.98 |
3.05 |
126.3M |
| 2025-09-29 |
2.99 |
3.04 |
2.94 |
3.01 |
96.6M |
| 2025-09-26 |
3.01 |
3.09 |
3.00 |
3.01 |
101.8M |
| 2025-09-25 |
3.00 |
3.07 |
2.98 |
3.03 |
117.8M |
| 2025-09-24 |
2.93 |
3.04 |
2.92 |
3.02 |
150.6M |
| 2025-09-23 |
3.08 |
3.08 |
2.92 |
2.95 |
180.5M |
| 2025-09-22 |
3.07 |
3.10 |
2.99 |
3.08 |
122.8M |
| 2025-09-19 |
3.10 |
3.13 |
2.99 |
3.10 |
153.4M |
| 2025-09-18 |
3.20 |
3.21 |
3.05 |
3.09 |
133.9M |
| 2025-09-17 |
3.24 |
3.24 |
3.15 |
3.20 |
114.9M |
| 2025-09-16 |
3.16 |
3.25 |
3.16 |
3.25 |
193.6M |
| 2025-09-15 |
3.15 |
3.19 |
3.07 |
3.18 |
147.2M |
| 2025-09-12 |
3.10 |
3.20 |
3.08 |
3.16 |
170.7M |
| 2025-09-11 |
3.09 |
3.10 |
3.05 |
3.10 |
120.1M |
| 2025-09-10 |
3.05 |
3.11 |
3.04 |
3.11 |
155.0M |
| 2025-09-09 |
3.02 |
3.10 |
3.00 |
3.08 |
209.2M |
| 2025-09-08 |
3.00 |
3.04 |
2.99 |
3.01 |
108.4M |
| 2025-09-05 |
2.94 |
2.97 |
2.91 |
2.97 |
75.0M |
| 2025-09-04 |
2.94 |
2.97 |
2.91 |
2.93 |
103.4M |
| 2025-09-03 |
3.03 |
3.04 |
2.93 |
2.94 |
107.9M |
| 2025-09-02 |
3.05 |
3.07 |
2.98 |
3.01 |
123.9M |
| 2025-09-01 |
3.05 |
3.09 |
3.01 |
3.06 |
100.1M |
| 2025-08-29 |
3.11 |
3.13 |
3.04 |
3.07 |
128.5M |
| 2025-08-28 |
3.08 |
3.12 |
2.99 |
3.07 |
134.7M |
| 2025-08-27 |
3.20 |
3.22 |
3.08 |
3.08 |
155.2M |
| 2025-08-26 |
3.13 |
3.22 |
3.11 |
3.17 |
200.8M |
| 2025-08-25 |
3.02 |
3.29 |
3.01 |
3.17 |
357.8M |
| 2025-08-22 |
3.03 |
3.04 |
2.98 |
3.01 |
114.9M |
| 2025-08-21 |
3.08 |
3.08 |
3.04 |
3.05 |
79.6M |
| 2025-08-20 |
3.04 |
3.13 |
3.02 |
3.08 |
146.5M |
| 2025-08-19 |
3.01 |
3.09 |
3.01 |
3.06 |
193.1M |
| 2025-08-18 |
2.99 |
3.02 |
2.97 |
3.00 |
110.5M |
| 2025-08-15 |
2.95 |
3.01 |
2.95 |
2.99 |
101.4M |
| 2025-08-14 |
2.98 |
3.01 |
2.95 |
2.96 |
94.6M |
| 2025-08-13 |
3.00 |
3.00 |
2.96 |
2.98 |
65.8M |
| 2025-08-12 |
2.98 |
3.02 |
2.98 |
2.98 |
72.2M |
| 2025-08-11 |
3.02 |
3.03 |
2.99 |
3.00 |
94.2M |
| 2025-08-08 |
2.97 |
2.98 |
2.95 |
2.96 |
53.2M |
| 2025-08-07 |
2.96 |
2.98 |
2.94 |
2.98 |
79.8M |
| 2025-08-06 |
2.96 |
2.97 |
2.93 |
2.96 |
67.7M |
| 2025-08-05 |
2.95 |
2.98 |
2.95 |
2.97 |
61.4M |
| 2025-08-04 |
2.94 |
2.96 |
2.92 |
2.95 |
58.7M |
| 2025-08-01 |
2.97 |
2.99 |
2.95 |
2.96 |
85.4M |
| 2025-07-31 |
3.09 |
3.10 |
2.97 |
2.98 |
205.5M |
| 2025-07-30 |
3.18 |
3.22 |
3.10 |
3.11 |
200.0M |
| 2025-07-29 |
3.13 |
3.23 |
3.11 |
3.21 |
248.3M |
| 2025-07-28 |
3.12 |
3.16 |
3.07 |
3.13 |
115.0M |
| 2025-07-25 |
3.12 |
3.17 |
3.09 |
3.12 |
127.3M |
| 2025-07-24 |
3.08 |
3.15 |
3.05 |
3.13 |
132.9M |
| 2025-07-23 |
3.09 |
3.18 |
3.08 |
3.10 |
166.3M |
| 2025-07-22 |
3.17 |
3.18 |
3.06 |
3.09 |
176.2M |
| 2025-07-21 |
3.01 |
3.05 |
3.01 |
3.03 |
74.1M |
| 2025-07-18 |
3.04 |
3.05 |
3.00 |
3.02 |
80.1M |
| 2025-07-17 |
3.03 |
3.06 |
3.02 |
3.04 |
80.1M |
| 2025-07-16 |
3.05 |
3.10 |
3.03 |
3.05 |
106.6M |
| 2025-07-15 |
3.09 |
3.11 |
3.01 |
3.07 |
140.0M |
| 2025-07-14 |
3.17 |
3.19 |
3.07 |
3.10 |
138.1M |
| 2025-07-11 |
3.19 |
3.25 |
3.16 |
3.19 |
211.8M |
| 2025-07-10 |
3.04 |
3.27 |
3.04 |
3.22 |
316.8M |
| 2025-07-09 |
3.05 |
3.10 |
3.04 |
3.06 |
116.6M |
| 2025-07-08 |
3.04 |
3.08 |
3.02 |
3.07 |
119.7M |
| 2025-07-07 |
2.96 |
3.08 |
2.95 |
3.05 |
202.3M |
| 2025-07-04 |
2.98 |
2.98 |
2.94 |
2.95 |
60.3M |
| 2025-07-03 |
2.98 |
3.02 |
2.97 |
2.98 |
65.6M |
| 2025-07-02 |
2.96 |
3.01 |
2.95 |
2.99 |
85.9M |
| 2025-07-01 |
2.97 |
2.98 |
2.94 |
2.97 |
50.1M |
| 2025-06-30 |
2.96 |
2.98 |
2.95 |
2.97 |
48.2M |
| 2025-06-27 |
2.96 |
3.00 |
2.95 |
2.96 |
61.9M |
| 2025-06-26 |
2.99 |
3.00 |
2.95 |
2.96 |
81.0M |
| 2025-06-25 |
2.94 |
3.01 |
2.93 |
3.00 |
100.7M |
| 2025-06-24 |
2.92 |
2.96 |
2.91 |
2.94 |
73.5M |
| 2025-06-23 |
2.85 |
2.91 |
2.82 |
2.91 |
55.6M |
| 2025-06-20 |
2.88 |
2.90 |
2.86 |
2.87 |
37.6M |
| 2025-06-19 |
2.92 |
2.92 |
2.87 |
2.87 |
56.0M |
| 2025-06-18 |
2.95 |
2.96 |
2.91 |
2.92 |
52.1M |
| 2025-06-17 |
2.98 |
2.98 |
2.94 |
2.97 |
86.5M |
| 2025-06-16 |
2.94 |
3.04 |
2.92 |
3.00 |
126.8M |
| 2025-06-13 |
2.94 |
2.96 |
2.91 |
2.92 |
79.3M |
| 2025-06-12 |
3.04 |
3.05 |
2.95 |
2.97 |
163.2M |
| 2025-06-11 |
3.09 |
3.13 |
3.05 |
3.06 |
182.9M |
| 2025-06-10 |
3.12 |
3.20 |
3.11 |
3.14 |
153.0M |
| 2025-06-09 |
3.11 |
3.12 |
3.08 |
3.11 |
65.9M |
| 2025-06-06 |
3.12 |
3.13 |
3.08 |
3.10 |
57.9M |
| 2025-06-05 |
3.12 |
3.15 |
3.10 |
3.12 |
83.9M |
| 2025-06-04 |
3.07 |
3.15 |
3.06 |
3.14 |
117.9M |
| 2025-06-03 |
3.06 |
3.10 |
3.04 |
3.06 |
83.1M |
| 2025-05-30 |
3.09 |
3.12 |
3.08 |
3.09 |
72.8M |
| 2025-05-29 |
3.08 |
3.11 |
3.06 |
3.10 |
79.1M |
| 2025-05-28 |
3.08 |
3.10 |
3.06 |
3.06 |
43.1M |
| 2025-05-27 |
3.07 |
3.09 |
3.06 |
3.08 |
54.5M |
| 2025-05-26 |
3.05 |
3.07 |
3.03 |
3.07 |
57.4M |
| 2025-05-23 |
3.08 |
3.10 |
3.05 |
3.05 |
62.6M |
| 2025-05-22 |
3.14 |
3.15 |
3.08 |
3.08 |
93.9M |
| 2025-05-21 |
3.18 |
3.21 |
3.14 |
3.15 |
104.2M |
| 2025-05-20 |
3.18 |
3.20 |
3.15 |
3.19 |
111.6M |
| 2025-05-19 |
3.14 |
3.22 |
3.13 |
3.19 |
124.8M |
| 2025-05-16 |
3.17 |
3.18 |
3.12 |
3.15 |
85.7M |
| 2025-05-15 |
3.21 |
3.22 |
3.15 |
3.15 |
118.7M |
| 2025-05-14 |
3.18 |
3.23 |
3.15 |
3.23 |
146.7M |
| 2025-05-13 |
3.20 |
3.23 |
3.16 |
3.19 |
139.0M |
| 2025-05-12 |
3.19 |
3.20 |
3.13 |
3.18 |
116.7M |
| 2025-05-09 |
3.23 |
3.25 |
3.16 |
3.17 |
135.1M |
| 2025-05-08 |
3.30 |
3.33 |
3.23 |
3.25 |
195.8M |
| 2025-05-07 |
3.36 |
3.49 |
3.25 |
3.27 |
354.3M |
| 2025-05-06 |
3.16 |
3.22 |
3.15 |
3.21 |
174.4M |
| 2025-04-30 |
3.24 |
3.27 |
3.15 |
3.16 |
227.3M |
| 2025-04-29 |
3.21 |
3.29 |
3.16 |
3.22 |
301.8M |
| 2025-04-28 |
3.51 |
3.55 |
3.31 |
3.31 |
429.5M |
| 2025-04-25 |
3.56 |
4.02 |
3.54 |
3.68 |
730.9M |
| 2025-04-24 |
3.50 |
3.80 |
3.40 |
3.65 |
551.9M |
| 2025-04-23 |
3.53 |
3.62 |
3.43 |
3.45 |
312.1M |
| 2025-04-22 |
3.53 |
3.75 |
3.46 |
3.61 |
414.0M |
| 2025-04-21 |
3.50 |
3.68 |
3.42 |
3.56 |
429.5M |
| 2025-04-18 |
3.25 |
3.58 |
3.19 |
3.58 |
373.8M |
| 2025-04-17 |
3.12 |
3.35 |
3.11 |
3.25 |
277.7M |
| 2025-04-16 |
3.08 |
3.20 |
3.07 |
3.15 |
147.4M |
| 2025-04-15 |
3.12 |
3.13 |
3.06 |
3.09 |
77.5M |
| 2025-04-14 |
3.12 |
3.16 |
3.10 |
3.11 |
132.0M |
| 2025-04-11 |
3.14 |
3.16 |
3.08 |
3.12 |
167.1M |
| 2025-04-10 |
3.08 |
3.30 |
3.04 |
3.19 |
281.6M |
| 2025-04-09 |
2.87 |
3.18 |
2.76 |
3.14 |
270.9M |
| 2025-04-08 |
2.76 |
3.07 |
2.74 |
2.96 |
212.6M |
| 2025-04-07 |
2.97 |
3.00 |
2.79 |
2.79 |
141.2M |
| 2025-04-03 |
2.93 |
3.18 |
2.93 |
3.10 |
217.8M |
| 2025-04-02 |
2.98 |
2.98 |
2.95 |
2.96 |
50.2M |
| 2025-04-01 |
2.98 |
3.03 |
2.96 |
2.97 |
70.5M |
| 2025-03-31 |
3.02 |
3.05 |
2.95 |
2.97 |
81.0M |
| 2025-03-28 |
3.05 |
3.06 |
3.01 |
3.04 |
59.2M |
| 2025-03-27 |
3.07 |
3.09 |
3.03 |
3.05 |
70.6M |
| 2025-03-26 |
3.05 |
3.11 |
3.04 |
3.09 |
66.6M |
| 2025-03-25 |
3.06 |
3.08 |
3.02 |
3.06 |
73.0M |
| 2025-03-24 |
3.23 |
3.24 |
3.00 |
3.07 |
175.8M |
| 2025-03-21 |
3.29 |
3.30 |
3.22 |
3.24 |
73.3M |
| 2025-03-20 |
3.30 |
3.36 |
3.29 |
3.31 |
81.2M |
| 2025-03-19 |
3.38 |
3.38 |
3.31 |
3.32 |
98.5M |
| 2025-03-18 |
3.50 |
3.51 |
3.38 |
3.41 |
118.1M |
| 2025-03-17 |
3.43 |
3.52 |
3.42 |
3.49 |
146.1M |
| 2025-03-14 |
3.29 |
3.47 |
3.29 |
3.42 |
168.3M |
| 2025-03-13 |
3.31 |
3.36 |
3.26 |
3.29 |
82.4M |
| 2025-03-12 |
3.31 |
3.35 |
3.29 |
3.31 |
78.4M |
| 2025-03-11 |
3.26 |
3.31 |
3.25 |
3.30 |
73.9M |
| 2025-03-10 |
3.44 |
3.44 |
3.27 |
3.32 |
146.1M |
| 2025-03-07 |
3.56 |
3.58 |
3.40 |
3.41 |
181.0M |
| 2025-03-06 |
3.54 |
3.66 |
3.51 |
3.62 |
178.0M |
| 2025-03-05 |
3.53 |
3.56 |
3.42 |
3.46 |
123.0M |
| 2025-03-04 |
3.53 |
3.62 |
3.51 |
3.54 |
109.2M |
| 2025-03-03 |
3.49 |
3.78 |
3.49 |
3.58 |
214.6M |
| 2025-02-28 |
3.63 |
3.72 |
3.48 |
3.51 |
212.4M |
| 2025-02-27 |
3.55 |
3.77 |
3.55 |
3.66 |
281.9M |
| 2025-02-26 |
3.34 |
3.66 |
3.34 |
3.59 |
357.7M |
| 2025-02-25 |
3.27 |
3.44 |
3.27 |
3.33 |
192.9M |
| 2025-02-24 |
3.19 |
3.42 |
3.18 |
3.31 |
238.7M |
| 2025-02-21 |
3.19 |
3.24 |
3.12 |
3.20 |
155.3M |
| 2025-02-20 |
3.16 |
3.28 |
3.10 |
3.19 |
132.2M |
| 2025-02-19 |
3.16 |
3.19 |
3.14 |
3.18 |
96.5M |
| 2025-02-18 |
3.27 |
3.31 |
3.16 |
3.17 |
153.6M |
| 2025-02-17 |
3.17 |
3.31 |
3.15 |
3.28 |
219.8M |
| 2025-02-14 |
3.23 |
3.30 |
3.14 |
3.17 |
157.7M |
| 2025-02-13 |
3.25 |
3.33 |
3.23 |
3.25 |
198.6M |
| 2025-02-12 |
3.18 |
3.34 |
3.16 |
3.33 |
196.1M |
| 2025-02-11 |
3.23 |
3.25 |
3.15 |
3.16 |
98.5M |
| 2025-02-10 |
3.16 |
3.20 |
3.14 |
3.20 |
132.7M |
| 2025-02-07 |
3.09 |
3.22 |
3.08 |
3.17 |
163.5M |
| 2025-02-06 |
3.05 |
3.12 |
3.03 |
3.11 |
128.2M |
| 2025-02-05 |
3.04 |
3.07 |
2.99 |
3.05 |
110.2M |
| 2025-01-27 |
3.02 |
3.12 |
3.01 |
3.04 |
100.3M |
| 2025-01-24 |
3.02 |
3.08 |
2.97 |
3.03 |
113.1M |
| 2025-01-23 |
2.97 |
3.05 |
2.96 |
2.96 |
124.3M |
| 2025-01-22 |
3.05 |
3.07 |
2.95 |
2.95 |
151.6M |
| 2025-01-21 |
3.01 |
3.29 |
2.97 |
3.11 |
258.3M |
| 2025-01-20 |
3.02 |
3.06 |
2.92 |
3.00 |
122.6M |
| 2025-01-17 |
2.94 |
3.10 |
2.92 |
3.03 |
156.6M |
| 2025-01-16 |
2.97 |
3.05 |
2.95 |
2.98 |
115.4M |
| 2025-01-15 |
2.95 |
3.05 |
2.90 |
2.98 |
120.6M |
| 2025-01-14 |
2.83 |
2.97 |
2.83 |
2.95 |
116.7M |
| 2025-01-13 |
2.78 |
2.87 |
2.71 |
2.84 |
91.6M |
| 2025-01-10 |
2.98 |
3.01 |
2.84 |
2.84 |
101.2M |
| 2025-01-09 |
2.92 |
3.03 |
2.91 |
2.99 |
117.3M |
| 2025-01-08 |
2.94 |
2.98 |
2.84 |
2.94 |
105.2M |
| 2025-01-07 |
2.90 |
2.96 |
2.88 |
2.96 |
89.3M |
| 2025-01-06 |
2.96 |
3.00 |
2.82 |
2.90 |
119.1M |
| 2025-01-03 |
3.02 |
3.12 |
2.91 |
3.05 |
150.3M |
| 2025-01-02 |
3.03 |
3.14 |
2.99 |
3.01 |
121.1M |