| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.38 |
3.39 |
3.26 |
3.30 |
43,374.4K |
| 09:35 |
3.30 |
3.33 |
3.27 |
3.30 |
15,642.5K |
| 09:40 |
3.30 |
3.30 |
3.26 |
3.26 |
15,676.0K |
| 09:45 |
3.26 |
3.37 |
3.25 |
3.33 |
30,455.7K |
| 09:50 |
3.32 |
3.32 |
3.26 |
3.31 |
6,601.1K |
| 09:55 |
3.31 |
3.32 |
3.26 |
3.28 |
5,638.7K |
| 10:00 |
3.27 |
3.28 |
3.26 |
3.27 |
4,825.6K |
| 10:05 |
3.28 |
3.30 |
3.27 |
3.28 |
2,939.3K |
| 10:10 |
3.28 |
3.29 |
3.27 |
3.28 |
2,761.9K |
| 10:15 |
3.28 |
3.29 |
3.27 |
3.27 |
3,303.2K |
| 10:20 |
3.27 |
3.28 |
3.26 |
3.27 |
4,560.5K |
| 10:25 |
3.27 |
3.28 |
3.26 |
3.27 |
2,011.4K |
| 10:30 |
3.28 |
3.29 |
3.27 |
3.27 |
2,959.0K |
| 10:35 |
3.27 |
3.28 |
3.25 |
3.25 |
10,458.1K |
| 10:40 |
3.25 |
3.28 |
3.25 |
3.25 |
3,020.6K |
| 10:45 |
3.25 |
3.26 |
3.25 |
3.26 |
8,265.0K |
| 10:50 |
3.26 |
3.27 |
3.25 |
3.25 |
1,995.9K |
| 10:55 |
3.25 |
3.26 |
3.25 |
3.25 |
2,269.7K |
| 11:00 |
3.25 |
3.26 |
3.25 |
3.26 |
4,494.3K |
| 11:05 |
3.25 |
3.26 |
3.25 |
3.25 |
2,264.0K |
| 11:10 |
3.25 |
3.25 |
3.25 |
3.25 |
495.3K |
| 11:15 |
3.25 |
3.25 |
3.25 |
3.25 |
607.6K |
| 11:20 |
3.25 |
3.25 |
3.25 |
3.25 |
414.6K |
| 11:25 |
3.25 |
3.25 |
3.25 |
3.25 |
359.1K |
| 13:00 |
3.25 |
3.25 |
3.25 |
3.25 |
946.1K |
| 13:05 |
3.25 |
3.25 |
3.25 |
3.25 |
175.4K |
| 13:10 |
3.25 |
3.25 |
3.25 |
3.25 |
218.5K |
| 13:15 |
3.25 |
3.25 |
3.25 |
3.25 |
288.8K |
| 13:20 |
3.25 |
3.25 |
3.25 |
3.25 |
204.9K |
| 13:25 |
3.25 |
3.25 |
3.25 |
3.25 |
267.4K |
| 13:30 |
3.25 |
3.25 |
3.25 |
3.25 |
176.6K |
| 13:35 |
3.25 |
3.25 |
3.25 |
3.25 |
244.4K |
| 13:40 |
3.25 |
3.25 |
3.25 |
3.25 |
137.8K |
| 13:45 |
3.25 |
3.25 |
3.25 |
3.25 |
151.3K |
| 13:50 |
3.25 |
3.25 |
3.25 |
3.25 |
391.0K |
| 13:55 |
3.25 |
3.25 |
3.25 |
3.25 |
102.1K |
| 14:00 |
3.25 |
3.25 |
3.25 |
3.25 |
141.7K |
| 14:05 |
3.25 |
3.25 |
3.25 |
3.25 |
129.7K |
| 14:10 |
3.25 |
3.25 |
3.25 |
3.25 |
91.8K |
| 14:15 |
3.25 |
3.25 |
3.25 |
3.25 |
209.2K |
| 14:20 |
3.25 |
3.25 |
3.25 |
3.25 |
235.2K |
| 14:25 |
3.25 |
3.25 |
3.25 |
3.25 |
148.3K |
| 14:30 |
3.25 |
3.25 |
3.25 |
3.25 |
200.2K |
| 14:35 |
3.25 |
3.25 |
3.25 |
3.25 |
140.3K |
| 14:40 |
3.25 |
3.25 |
3.25 |
3.25 |
172.1K |
| 14:45 |
3.25 |
3.25 |
3.25 |
3.25 |
302.8K |
| 14:50 |
3.25 |
3.25 |
3.25 |
3.25 |
415.0K |
| 14:55 |
3.25 |
3.25 |
3.25 |
3.25 |
409.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.40 |
3.40 |
3.25 |
3.25 |
181.9M |
| 2025-09-25 |
3.60 |
3.84 |
3.45 |
3.61 |
385.0M |
| 2025-09-24 |
3.20 |
3.83 |
3.20 |
3.83 |
266.9M |
| 2025-09-23 |
3.94 |
4.03 |
3.40 |
3.48 |
518.0M |
| 2025-09-22 |
3.63 |
3.66 |
3.53 |
3.66 |
110.6M |
| 2025-09-19 |
3.23 |
3.33 |
3.02 |
3.33 |
291.3M |
| 2025-09-18 |
2.72 |
3.03 |
2.70 |
3.03 |
136.2M |
| 2025-09-17 |
2.78 |
2.80 |
2.70 |
2.75 |
120.3M |
| 2025-09-16 |
2.72 |
2.98 |
2.70 |
2.82 |
183.9M |
| 2025-09-15 |
2.65 |
2.77 |
2.59 |
2.74 |
155.2M |
| 2025-09-12 |
2.63 |
2.69 |
2.62 |
2.64 |
90.3M |
| 2025-09-11 |
2.62 |
2.65 |
2.55 |
2.64 |
81.4M |
| 2025-09-10 |
2.62 |
2.75 |
2.58 |
2.65 |
103.6M |
| 2025-09-09 |
2.60 |
2.65 |
2.56 |
2.58 |
92.1M |
| 2025-09-08 |
2.51 |
2.71 |
2.50 |
2.65 |
142.0M |
| 2025-09-05 |
2.58 |
2.58 |
2.51 |
2.56 |
97.0M |
| 2025-09-04 |
2.61 |
2.64 |
2.55 |
2.59 |
140.3M |
| 2025-09-03 |
2.67 |
2.82 |
2.53 |
2.74 |
261.6M |
| 2025-09-02 |
2.41 |
2.66 |
2.41 |
2.66 |
137.5M |
| 2025-09-01 |
2.34 |
2.43 |
2.31 |
2.42 |
64.5M |
| 2025-08-29 |
2.37 |
2.38 |
2.33 |
2.34 |
42.6M |
| 2025-08-28 |
2.36 |
2.41 |
2.31 |
2.39 |
59.6M |
| 2025-08-27 |
2.47 |
2.47 |
2.36 |
2.36 |
86.2M |
| 2025-08-26 |
2.49 |
2.49 |
2.45 |
2.46 |
69.9M |
| 2025-08-25 |
2.50 |
2.51 |
2.46 |
2.49 |
73.7M |
| 2025-08-22 |
2.52 |
2.56 |
2.47 |
2.49 |
86.0M |
| 2025-08-21 |
2.60 |
2.69 |
2.50 |
2.56 |
154.3M |
| 2025-08-20 |
2.75 |
2.90 |
2.58 |
2.59 |
258.4M |
| 2025-08-19 |
2.50 |
2.67 |
2.45 |
2.67 |
161.2M |
| 2025-08-18 |
2.22 |
2.43 |
2.22 |
2.43 |
119.1M |
| 2025-08-15 |
2.22 |
2.23 |
2.20 |
2.21 |
44.4M |
| 2025-08-14 |
2.21 |
2.33 |
2.20 |
2.23 |
84.1M |
| 2025-08-13 |
2.21 |
2.22 |
2.19 |
2.20 |
23.5M |
| 2025-08-12 |
2.22 |
2.23 |
2.20 |
2.21 |
15.3M |
| 2025-08-11 |
2.20 |
2.23 |
2.19 |
2.22 |
24.9M |
| 2025-08-08 |
2.20 |
2.21 |
2.18 |
2.20 |
18.3M |
| 2025-08-07 |
2.22 |
2.22 |
2.19 |
2.20 |
24.4M |
| 2025-08-06 |
2.20 |
2.24 |
2.18 |
2.22 |
26.7M |
| 2025-08-05 |
2.18 |
2.20 |
2.17 |
2.20 |
17.7M |
| 2025-08-04 |
2.15 |
2.18 |
2.14 |
2.18 |
16.2M |
| 2025-08-01 |
2.19 |
2.20 |
2.16 |
2.17 |
29.1M |
| 2025-07-31 |
2.24 |
2.24 |
2.18 |
2.19 |
32.0M |
| 2025-07-30 |
2.22 |
2.25 |
2.22 |
2.24 |
26.8M |
| 2025-07-29 |
2.25 |
2.26 |
2.21 |
2.23 |
32.7M |
| 2025-07-28 |
2.26 |
2.27 |
2.23 |
2.25 |
25.5M |
| 2025-07-25 |
2.28 |
2.29 |
2.25 |
2.26 |
27.0M |
| 2025-07-24 |
2.22 |
2.29 |
2.22 |
2.28 |
45.7M |
| 2025-07-23 |
2.24 |
2.27 |
2.22 |
2.23 |
33.1M |
| 2025-07-22 |
2.24 |
2.25 |
2.21 |
2.24 |
30.3M |
| 2025-07-21 |
2.21 |
2.25 |
2.20 |
2.24 |
35.6M |
| 2025-07-18 |
2.21 |
2.23 |
2.20 |
2.21 |
15.4M |
| 2025-07-17 |
2.20 |
2.22 |
2.19 |
2.21 |
22.4M |
| 2025-07-16 |
2.21 |
2.23 |
2.19 |
2.21 |
19.0M |
| 2025-07-15 |
2.25 |
2.25 |
2.19 |
2.20 |
32.9M |
| 2025-07-14 |
2.27 |
2.28 |
2.25 |
2.26 |
22.7M |
| 2025-07-11 |
2.27 |
2.28 |
2.25 |
2.27 |
30.1M |
| 2025-07-10 |
2.24 |
2.30 |
2.24 |
2.29 |
39.6M |
| 2025-07-09 |
2.23 |
2.28 |
2.22 |
2.26 |
39.4M |
| 2025-07-08 |
2.20 |
2.27 |
2.19 |
2.24 |
43.9M |
| 2025-07-07 |
2.18 |
2.20 |
2.17 |
2.20 |
16.3M |
| 2025-07-04 |
2.22 |
2.23 |
2.18 |
2.19 |
31.3M |
| 2025-07-03 |
2.23 |
2.25 |
2.21 |
2.22 |
25.5M |
| 2025-07-02 |
2.23 |
2.27 |
2.22 |
2.24 |
37.9M |
| 2025-07-01 |
2.24 |
2.28 |
2.22 |
2.25 |
57.4M |
| 2025-06-30 |
2.22 |
2.39 |
2.18 |
2.28 |
103.8M |
| 2025-06-27 |
2.17 |
2.25 |
2.17 |
2.21 |
38.0M |
| 2025-06-26 |
2.18 |
2.20 |
2.16 |
2.17 |
22.7M |
| 2025-06-25 |
2.16 |
2.19 |
2.14 |
2.18 |
22.8M |
| 2025-06-24 |
2.12 |
2.16 |
2.11 |
2.15 |
20.1M |
| 2025-06-23 |
2.11 |
2.13 |
2.05 |
2.13 |
31.5M |
| 2025-06-20 |
2.12 |
2.15 |
2.11 |
2.13 |
13.8M |
| 2025-06-19 |
2.17 |
2.18 |
2.12 |
2.13 |
22.5M |
| 2025-06-18 |
2.19 |
2.20 |
2.17 |
2.17 |
15.0M |
| 2025-06-17 |
2.19 |
2.21 |
2.18 |
2.20 |
20.7M |
| 2025-06-16 |
2.17 |
2.22 |
2.15 |
2.20 |
29.8M |
| 2025-06-13 |
2.21 |
2.30 |
2.17 |
2.19 |
47.3M |
| 2025-06-12 |
2.23 |
2.23 |
2.20 |
2.21 |
17.0M |
| 2025-06-11 |
2.20 |
2.25 |
2.20 |
2.23 |
19.0M |
| 2025-06-10 |
2.24 |
2.28 |
2.19 |
2.21 |
34.0M |
| 2025-06-09 |
2.19 |
2.28 |
2.19 |
2.25 |
42.1M |
| 2025-06-06 |
2.19 |
2.21 |
2.18 |
2.19 |
17.6M |
| 2025-06-05 |
2.23 |
2.24 |
2.18 |
2.20 |
21.0M |
| 2025-06-04 |
2.20 |
2.24 |
2.19 |
2.23 |
20.7M |
| 2025-06-03 |
2.18 |
2.20 |
2.17 |
2.19 |
14.4M |
| 2025-05-30 |
2.24 |
2.25 |
2.18 |
2.19 |
26.9M |
| 2025-05-29 |
2.20 |
2.26 |
2.19 |
2.24 |
31.1M |
| 2025-05-28 |
2.22 |
2.24 |
2.19 |
2.20 |
17.7M |
| 2025-05-27 |
2.20 |
2.24 |
2.18 |
2.23 |
24.5M |
| 2025-05-26 |
2.19 |
2.23 |
2.17 |
2.21 |
27.3M |
| 2025-05-23 |
2.25 |
2.27 |
2.19 |
2.19 |
35.7M |
| 2025-05-22 |
2.28 |
2.31 |
2.24 |
2.26 |
29.3M |
| 2025-05-21 |
2.32 |
2.33 |
2.28 |
2.29 |
33.0M |
| 2025-05-20 |
2.33 |
2.34 |
2.30 |
2.33 |
42.3M |
| 2025-05-19 |
2.29 |
2.34 |
2.26 |
2.34 |
81.3M |
| 2025-05-16 |
2.22 |
2.46 |
2.20 |
2.34 |
118.9M |
| 2025-05-15 |
2.24 |
2.27 |
2.22 |
2.24 |
23.2M |
| 2025-05-14 |
2.23 |
2.27 |
2.20 |
2.25 |
29.5M |
| 2025-05-13 |
2.26 |
2.28 |
2.22 |
2.23 |
28.0M |
| 2025-05-12 |
2.24 |
2.27 |
2.21 |
2.23 |
23.5M |
| 2025-05-09 |
2.22 |
2.25 |
2.20 |
2.20 |
23.7M |
| 2025-05-08 |
2.20 |
2.24 |
2.18 |
2.22 |
22.4M |
| 2025-05-07 |
2.21 |
2.24 |
2.18 |
2.20 |
26.7M |
| 2025-05-06 |
2.15 |
2.18 |
2.13 |
2.18 |
20.1M |
| 2025-04-30 |
2.09 |
2.17 |
2.08 |
2.12 |
22.2M |
| 2025-04-29 |
2.08 |
2.12 |
2.07 |
2.09 |
16.3M |
| 2025-04-28 |
2.18 |
2.18 |
2.10 |
2.10 |
20.4M |
| 2025-04-25 |
2.16 |
2.19 |
2.15 |
2.17 |
15.8M |
| 2025-04-24 |
2.18 |
2.19 |
2.15 |
2.15 |
20.0M |
| 2025-04-23 |
2.20 |
2.21 |
2.17 |
2.17 |
17.7M |
| 2025-04-22 |
2.19 |
2.21 |
2.17 |
2.18 |
20.2M |
| 2025-04-21 |
2.20 |
2.21 |
2.18 |
2.20 |
15.4M |
| 2025-04-18 |
2.25 |
2.26 |
2.18 |
2.21 |
23.5M |
| 2025-04-17 |
2.18 |
2.26 |
2.18 |
2.25 |
31.3M |
| 2025-04-16 |
2.23 |
2.24 |
2.15 |
2.20 |
28.0M |
| 2025-04-15 |
2.21 |
2.26 |
2.19 |
2.25 |
26.1M |
| 2025-04-14 |
2.17 |
2.23 |
2.17 |
2.21 |
26.2M |
| 2025-04-11 |
2.16 |
2.18 |
2.13 |
2.16 |
19.3M |
| 2025-04-10 |
2.12 |
2.20 |
2.12 |
2.16 |
33.5M |
| 2025-04-09 |
2.04 |
2.13 |
1.93 |
2.11 |
36.3M |
| 2025-04-08 |
2.09 |
2.12 |
2.03 |
2.07 |
32.9M |
| 2025-04-07 |
2.20 |
2.22 |
2.10 |
2.10 |
31.7M |
| 2025-04-03 |
2.29 |
2.34 |
2.28 |
2.33 |
14.9M |
| 2025-04-02 |
2.34 |
2.36 |
2.32 |
2.32 |
18.4M |
| 2025-04-01 |
2.37 |
2.41 |
2.33 |
2.34 |
22.6M |
| 2025-03-31 |
2.31 |
2.32 |
2.26 |
2.30 |
22.7M |
| 2025-03-28 |
2.40 |
2.40 |
2.33 |
2.33 |
22.6M |
| 2025-03-27 |
2.39 |
2.41 |
2.36 |
2.40 |
24.3M |
| 2025-03-26 |
2.35 |
2.40 |
2.35 |
2.38 |
20.6M |
| 2025-03-25 |
2.35 |
2.37 |
2.32 |
2.36 |
25.9M |
| 2025-03-24 |
2.43 |
2.44 |
2.32 |
2.35 |
39.1M |
| 2025-03-21 |
2.47 |
2.47 |
2.42 |
2.44 |
34.0M |
| 2025-03-20 |
2.49 |
2.50 |
2.47 |
2.48 |
23.5M |
| 2025-03-19 |
2.51 |
2.51 |
2.47 |
2.49 |
24.7M |
| 2025-03-18 |
2.56 |
2.57 |
2.50 |
2.51 |
31.9M |
| 2025-03-17 |
2.56 |
2.60 |
2.53 |
2.54 |
41.4M |
| 2025-03-14 |
2.49 |
2.55 |
2.46 |
2.55 |
50.5M |
| 2025-03-13 |
2.54 |
2.58 |
2.46 |
2.50 |
52.0M |
| 2025-03-12 |
2.58 |
2.64 |
2.54 |
2.55 |
49.9M |
| 2025-03-11 |
2.52 |
2.59 |
2.50 |
2.59 |
55.4M |
| 2025-03-10 |
2.51 |
2.62 |
2.50 |
2.56 |
61.1M |
| 2025-03-07 |
2.56 |
2.59 |
2.51 |
2.52 |
63.1M |
| 2025-03-06 |
2.54 |
2.58 |
2.51 |
2.57 |
77.9M |
| 2025-03-05 |
2.61 |
2.65 |
2.51 |
2.57 |
97.4M |
| 2025-03-04 |
2.58 |
2.74 |
2.56 |
2.66 |
147.9M |
| 2025-03-03 |
2.53 |
2.71 |
2.50 |
2.71 |
194.5M |
| 2025-02-28 |
2.41 |
2.48 |
2.38 |
2.46 |
79.3M |
| 2025-02-27 |
2.41 |
2.45 |
2.37 |
2.42 |
38.6M |
| 2025-02-26 |
2.37 |
2.42 |
2.37 |
2.41 |
35.4M |
| 2025-02-25 |
2.34 |
2.40 |
2.32 |
2.36 |
29.6M |
| 2025-02-24 |
2.34 |
2.41 |
2.32 |
2.36 |
37.1M |
| 2025-02-21 |
2.37 |
2.38 |
2.29 |
2.33 |
31.4M |
| 2025-02-20 |
2.36 |
2.41 |
2.34 |
2.37 |
36.4M |
| 2025-02-19 |
2.34 |
2.35 |
2.31 |
2.34 |
29.2M |
| 2025-02-18 |
2.43 |
2.44 |
2.33 |
2.34 |
39.1M |
| 2025-02-17 |
2.40 |
2.45 |
2.39 |
2.44 |
37.8M |
| 2025-02-14 |
2.44 |
2.44 |
2.37 |
2.39 |
35.4M |
| 2025-02-13 |
2.42 |
2.47 |
2.39 |
2.44 |
43.6M |
| 2025-02-12 |
2.36 |
2.47 |
2.34 |
2.43 |
63.9M |
| 2025-02-11 |
2.40 |
2.41 |
2.33 |
2.36 |
29.4M |
| 2025-02-10 |
2.33 |
2.40 |
2.32 |
2.39 |
32.3M |
| 2025-02-07 |
2.29 |
2.36 |
2.28 |
2.33 |
36.2M |
| 2025-02-06 |
2.26 |
2.29 |
2.21 |
2.29 |
31.2M |
| 2025-02-05 |
2.23 |
2.26 |
2.21 |
2.24 |
22.7M |
| 2025-01-27 |
2.24 |
2.30 |
2.20 |
2.21 |
28.2M |
| 2025-01-24 |
2.23 |
2.25 |
2.19 |
2.24 |
21.9M |
| 2025-01-23 |
2.26 |
2.30 |
2.23 |
2.23 |
33.0M |
| 2025-01-22 |
2.26 |
2.26 |
2.21 |
2.23 |
24.9M |
| 2025-01-21 |
2.33 |
2.35 |
2.25 |
2.26 |
40.9M |
| 2025-01-20 |
2.32 |
2.38 |
2.27 |
2.33 |
48.2M |
| 2025-01-17 |
2.40 |
2.42 |
2.29 |
2.29 |
70.8M |
| 2025-01-16 |
2.40 |
2.51 |
2.40 |
2.45 |
39.9M |
| 2025-01-15 |
2.40 |
2.43 |
2.35 |
2.40 |
29.2M |
| 2025-01-14 |
2.30 |
2.41 |
2.30 |
2.41 |
38.1M |
| 2025-01-13 |
2.26 |
2.31 |
2.23 |
2.28 |
23.2M |
| 2025-01-10 |
2.40 |
2.40 |
2.29 |
2.29 |
28.0M |
| 2025-01-09 |
2.40 |
2.42 |
2.37 |
2.40 |
25.2M |
| 2025-01-08 |
2.40 |
2.42 |
2.33 |
2.41 |
31.2M |
| 2025-01-07 |
2.37 |
2.42 |
2.34 |
2.41 |
27.0M |
| 2025-01-06 |
2.37 |
2.40 |
2.27 |
2.36 |
36.7M |
| 2025-01-03 |
2.54 |
2.56 |
2.36 |
2.38 |
55.7M |
| 2025-01-02 |
2.49 |
2.64 |
2.48 |
2.53 |
69.6M |