| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.51 |
3.53 |
3.50 |
3.51 |
4,773.7K |
| 09:35 |
3.51 |
3.53 |
3.50 |
3.52 |
2,877.3K |
| 09:40 |
3.52 |
3.53 |
3.51 |
3.52 |
1,009.0K |
| 09:45 |
3.53 |
3.54 |
3.52 |
3.52 |
3,330.0K |
| 09:50 |
3.53 |
3.53 |
3.49 |
3.50 |
2,229.0K |
| 09:55 |
3.49 |
3.51 |
3.49 |
3.49 |
1,908.9K |
| 10:00 |
3.50 |
3.50 |
3.49 |
3.50 |
1,025.6K |
| 10:05 |
3.49 |
3.51 |
3.49 |
3.51 |
1,615.7K |
| 10:10 |
3.50 |
3.51 |
3.49 |
3.50 |
682.3K |
| 10:15 |
3.50 |
3.51 |
3.50 |
3.51 |
422.9K |
| 10:20 |
3.51 |
3.51 |
3.50 |
3.50 |
284.9K |
| 10:25 |
3.51 |
3.52 |
3.50 |
3.52 |
823.8K |
| 10:30 |
3.51 |
3.52 |
3.50 |
3.51 |
309.2K |
| 10:35 |
3.51 |
3.51 |
3.50 |
3.51 |
239.7K |
| 10:40 |
3.50 |
3.51 |
3.50 |
3.51 |
162.5K |
| 10:45 |
3.50 |
3.52 |
3.50 |
3.51 |
491.9K |
| 10:50 |
3.51 |
3.52 |
3.50 |
3.50 |
311.3K |
| 10:55 |
3.51 |
3.51 |
3.50 |
3.51 |
214.6K |
| 11:00 |
3.50 |
3.52 |
3.50 |
3.52 |
423.4K |
| 11:05 |
3.51 |
3.52 |
3.51 |
3.52 |
316.7K |
| 11:10 |
3.52 |
3.52 |
3.51 |
3.52 |
270.9K |
| 11:15 |
3.52 |
3.52 |
3.51 |
3.52 |
569.4K |
| 11:20 |
3.51 |
3.52 |
3.51 |
3.52 |
235.5K |
| 11:25 |
3.51 |
3.52 |
3.50 |
3.52 |
499.6K |
| 13:00 |
3.52 |
3.52 |
3.50 |
3.51 |
390.8K |
| 13:05 |
3.50 |
3.51 |
3.50 |
3.50 |
349.7K |
| 13:10 |
3.50 |
3.51 |
3.50 |
3.51 |
589.3K |
| 13:15 |
3.50 |
3.51 |
3.49 |
3.50 |
945.4K |
| 13:20 |
3.49 |
3.50 |
3.49 |
3.49 |
75.0K |
| 13:25 |
3.49 |
3.50 |
3.49 |
3.50 |
154.8K |
| 13:30 |
3.49 |
3.50 |
3.49 |
3.50 |
1,048.2K |
| 13:35 |
3.49 |
3.50 |
3.49 |
3.49 |
112.9K |
| 13:40 |
3.49 |
3.50 |
3.48 |
3.49 |
1,545.0K |
| 13:45 |
3.48 |
3.49 |
3.48 |
3.48 |
302.7K |
| 13:50 |
3.50 |
3.50 |
3.48 |
3.49 |
822.1K |
| 13:55 |
3.48 |
3.49 |
3.48 |
3.48 |
278.7K |
| 14:00 |
3.49 |
3.49 |
3.47 |
3.48 |
1,798.2K |
| 14:05 |
3.49 |
3.49 |
3.48 |
3.48 |
397.9K |
| 14:10 |
3.48 |
3.49 |
3.47 |
3.47 |
435.6K |
| 14:15 |
3.47 |
3.49 |
3.47 |
3.48 |
854.0K |
| 14:20 |
3.49 |
3.49 |
3.48 |
3.49 |
72.2K |
| 14:25 |
3.48 |
3.49 |
3.47 |
3.48 |
1,055.7K |
| 14:30 |
3.49 |
3.49 |
3.47 |
3.47 |
336.1K |
| 14:35 |
3.48 |
3.48 |
3.47 |
3.47 |
423.0K |
| 14:40 |
3.48 |
3.48 |
3.47 |
3.48 |
955.0K |
| 14:45 |
3.48 |
3.48 |
3.47 |
3.47 |
561.1K |
| 14:50 |
3.48 |
3.48 |
3.46 |
3.47 |
1,356.3K |
| 14:55 |
3.47 |
3.47 |
3.46 |
3.47 |
581.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
3.47 |
3.52 |
3.46 |
3.51 |
41.7M |
| 2025-09-29 |
3.45 |
3.49 |
3.38 |
3.47 |
49.2M |
| 2025-09-26 |
3.50 |
3.54 |
3.46 |
3.46 |
41.0M |
| 2025-09-25 |
3.54 |
3.56 |
3.49 |
3.49 |
45.1M |
| 2025-09-24 |
3.50 |
3.56 |
3.45 |
3.55 |
47.3M |
| 2025-09-23 |
3.59 |
3.59 |
3.45 |
3.51 |
65.5M |
| 2025-09-22 |
3.61 |
3.63 |
3.54 |
3.58 |
54.9M |
| 2025-09-19 |
3.63 |
3.66 |
3.61 |
3.62 |
46.2M |
| 2025-09-18 |
3.73 |
3.73 |
3.61 |
3.65 |
83.5M |
| 2025-09-17 |
3.77 |
3.77 |
3.72 |
3.74 |
62.4M |
| 2025-09-16 |
3.78 |
3.79 |
3.73 |
3.76 |
62.7M |
| 2025-09-15 |
3.89 |
3.89 |
3.78 |
3.78 |
76.2M |
| 2025-09-12 |
3.87 |
3.91 |
3.85 |
3.87 |
62.4M |
| 2025-09-11 |
3.87 |
3.88 |
3.80 |
3.88 |
75.5M |
| 2025-09-10 |
3.88 |
3.92 |
3.85 |
3.89 |
88.5M |
| 2025-09-09 |
3.88 |
4.02 |
3.87 |
3.96 |
130.5M |
| 2025-09-08 |
3.90 |
3.94 |
3.84 |
3.88 |
72.7M |
| 2025-09-05 |
3.86 |
3.88 |
3.73 |
3.88 |
83.7M |
| 2025-09-04 |
3.90 |
3.95 |
3.79 |
3.85 |
85.2M |
| 2025-09-03 |
3.98 |
4.03 |
3.85 |
3.90 |
96.4M |
| 2025-09-02 |
4.02 |
4.06 |
3.93 |
3.96 |
116.4M |
| 2025-09-01 |
3.86 |
4.08 |
3.85 |
4.02 |
146.6M |
| 2025-08-29 |
3.85 |
3.93 |
3.85 |
3.87 |
72.5M |
| 2025-08-28 |
3.90 |
3.96 |
3.75 |
3.87 |
118.4M |
| 2025-08-27 |
4.04 |
4.05 |
3.92 |
3.93 |
150.2M |
| 2025-08-26 |
4.05 |
4.12 |
3.99 |
4.06 |
110.6M |
| 2025-08-25 |
4.11 |
4.15 |
4.04 |
4.06 |
144.5M |
| 2025-08-22 |
4.08 |
4.17 |
4.06 |
4.11 |
180.5M |
| 2025-08-21 |
4.04 |
4.33 |
4.02 |
4.19 |
327.3M |
| 2025-08-20 |
3.89 |
3.94 |
3.85 |
3.94 |
112.5M |
| 2025-08-19 |
3.98 |
3.99 |
3.91 |
3.91 |
127.5M |
| 2025-08-18 |
4.03 |
4.12 |
3.97 |
3.99 |
164.0M |
| 2025-08-15 |
3.98 |
4.08 |
3.93 |
4.02 |
196.3M |
| 2025-08-14 |
3.85 |
4.13 |
3.83 |
4.00 |
281.4M |
| 2025-08-13 |
3.85 |
3.90 |
3.82 |
3.86 |
149.4M |
| 2025-08-12 |
3.73 |
4.04 |
3.73 |
3.91 |
271.6M |
| 2025-08-11 |
3.71 |
3.75 |
3.66 |
3.73 |
74.3M |
| 2025-08-08 |
3.76 |
3.78 |
3.71 |
3.71 |
80.3M |
| 2025-08-07 |
3.77 |
3.80 |
3.74 |
3.75 |
65.8M |
| 2025-08-06 |
3.80 |
3.84 |
3.76 |
3.78 |
82.9M |
| 2025-08-05 |
3.74 |
3.82 |
3.72 |
3.81 |
90.3M |
| 2025-08-04 |
3.72 |
3.79 |
3.71 |
3.75 |
85.9M |
| 2025-08-01 |
3.68 |
3.76 |
3.65 |
3.73 |
99.9M |
| 2025-07-31 |
3.70 |
3.74 |
3.66 |
3.69 |
86.6M |
| 2025-07-30 |
3.84 |
3.87 |
3.70 |
3.72 |
128.9M |
| 2025-07-29 |
3.80 |
3.90 |
3.71 |
3.85 |
191.9M |
| 2025-07-28 |
3.80 |
3.86 |
3.79 |
3.83 |
92.1M |
| 2025-07-25 |
3.86 |
3.87 |
3.78 |
3.81 |
104.6M |
| 2025-07-24 |
3.87 |
3.88 |
3.81 |
3.87 |
124.9M |
| 2025-07-23 |
3.84 |
3.89 |
3.78 |
3.86 |
156.4M |
| 2025-07-22 |
3.97 |
3.97 |
3.81 |
3.84 |
197.1M |
| 2025-07-21 |
3.98 |
4.03 |
3.92 |
3.95 |
201.8M |
| 2025-07-18 |
4.01 |
4.15 |
3.94 |
4.04 |
241.4M |
| 2025-07-17 |
4.15 |
4.19 |
4.01 |
4.01 |
247.0M |
| 2025-07-16 |
4.01 |
4.18 |
3.91 |
4.14 |
301.3M |
| 2025-07-15 |
4.27 |
4.31 |
4.03 |
4.05 |
351.1M |
| 2025-07-14 |
4.19 |
4.54 |
4.00 |
4.39 |
535.1M |
| 2025-07-11 |
4.58 |
4.65 |
4.25 |
4.29 |
537.8M |
| 2025-07-10 |
4.79 |
5.05 |
4.41 |
4.50 |
706.5M |
| 2025-07-09 |
4.63 |
5.23 |
4.45 |
4.90 |
847.0M |
| 2025-07-08 |
4.46 |
4.86 |
4.27 |
4.75 |
794.5M |
| 2025-07-07 |
4.02 |
4.42 |
3.98 |
4.42 |
284.6M |
| 2025-07-04 |
4.02 |
4.02 |
4.02 |
4.02 |
163.7M |
| 2025-07-03 |
3.40 |
3.65 |
3.33 |
3.65 |
288.6M |
| 2025-07-02 |
3.41 |
3.50 |
3.31 |
3.32 |
197.4M |
| 2025-07-01 |
3.46 |
3.78 |
3.44 |
3.51 |
272.8M |
| 2025-06-30 |
3.59 |
3.71 |
3.39 |
3.46 |
378.0M |
| 2025-06-27 |
3.04 |
3.37 |
3.03 |
3.37 |
137.6M |
| 2025-06-26 |
3.02 |
3.11 |
3.00 |
3.06 |
93.8M |
| 2025-06-25 |
2.99 |
3.09 |
2.96 |
3.04 |
99.7M |
| 2025-06-24 |
2.99 |
3.05 |
2.98 |
3.01 |
82.9M |
| 2025-06-23 |
2.90 |
3.07 |
2.87 |
3.02 |
92.3M |
| 2025-06-20 |
3.00 |
3.02 |
2.89 |
2.94 |
77.3M |
| 2025-06-19 |
3.12 |
3.16 |
2.92 |
2.94 |
123.6M |
| 2025-06-18 |
3.15 |
3.21 |
3.06 |
3.06 |
220.3M |
| 2025-06-17 |
3.29 |
3.51 |
3.29 |
3.37 |
309.2M |
| 2025-06-16 |
3.33 |
3.39 |
3.17 |
3.19 |
169.6M |
| 2025-06-12 |
3.51 |
3.56 |
3.44 |
3.50 |
73.4M |
| 2025-06-11 |
3.40 |
3.53 |
3.38 |
3.51 |
66.5M |
| 2025-06-10 |
3.37 |
3.43 |
3.34 |
3.40 |
73.7M |
| 2025-06-09 |
3.38 |
3.47 |
3.32 |
3.40 |
127.9M |
| 2025-06-06 |
3.21 |
3.35 |
3.20 |
3.35 |
110.1M |
| 2025-06-05 |
3.19 |
3.24 |
3.12 |
3.19 |
76.2M |
| 2025-06-04 |
3.08 |
3.19 |
3.07 |
3.16 |
69.1M |
| 2025-06-03 |
3.05 |
3.10 |
2.99 |
3.08 |
63.2M |
| 2025-05-30 |
2.91 |
3.01 |
2.90 |
3.00 |
57.0M |
| 2025-05-29 |
2.89 |
2.92 |
2.87 |
2.90 |
33.4M |
| 2025-05-28 |
2.90 |
2.90 |
2.83 |
2.87 |
34.5M |
| 2025-05-27 |
2.90 |
2.95 |
2.88 |
2.91 |
35.3M |
| 2025-05-26 |
2.87 |
2.94 |
2.85 |
2.90 |
35.8M |
| 2025-05-23 |
2.84 |
2.93 |
2.84 |
2.88 |
45.1M |
| 2025-05-22 |
2.89 |
2.89 |
2.82 |
2.83 |
30.6M |
| 2025-05-21 |
2.90 |
2.93 |
2.84 |
2.88 |
35.8M |
| 2025-05-20 |
2.90 |
2.94 |
2.88 |
2.91 |
34.3M |
| 2025-05-19 |
2.86 |
2.94 |
2.82 |
2.92 |
55.2M |
| 2025-05-16 |
2.73 |
2.82 |
2.73 |
2.82 |
50.8M |
| 2025-05-15 |
2.71 |
2.75 |
2.71 |
2.73 |
29.2M |
| 2025-05-14 |
2.67 |
2.73 |
2.67 |
2.71 |
31.4M |
| 2025-05-13 |
2.70 |
2.70 |
2.67 |
2.68 |
20.5M |
| 2025-05-12 |
2.70 |
2.71 |
2.66 |
2.69 |
29.5M |
| 2025-05-09 |
2.73 |
2.78 |
2.71 |
2.71 |
34.0M |
| 2025-05-08 |
2.70 |
2.74 |
2.69 |
2.74 |
27.8M |
| 2025-05-07 |
2.73 |
2.74 |
2.69 |
2.71 |
26.7M |
| 2025-05-06 |
2.69 |
2.73 |
2.69 |
2.72 |
20.9M |
| 2025-04-30 |
2.64 |
2.68 |
2.63 |
2.67 |
17.5M |
| 2025-04-29 |
2.67 |
2.67 |
2.57 |
2.64 |
26.5M |
| 2025-04-28 |
2.68 |
2.73 |
2.66 |
2.70 |
27.9M |
| 2025-04-25 |
2.69 |
2.72 |
2.68 |
2.69 |
19.4M |
| 2025-04-24 |
2.66 |
2.71 |
2.65 |
2.69 |
18.8M |
| 2025-04-23 |
2.67 |
2.69 |
2.64 |
2.65 |
23.1M |
| 2025-04-22 |
2.66 |
2.71 |
2.65 |
2.66 |
23.4M |
| 2025-04-21 |
2.69 |
2.74 |
2.67 |
2.68 |
24.3M |
| 2025-04-18 |
2.58 |
2.71 |
2.57 |
2.69 |
33.1M |
| 2025-04-17 |
2.51 |
2.63 |
2.50 |
2.59 |
27.9M |
| 2025-04-16 |
2.54 |
2.56 |
2.49 |
2.51 |
20.0M |
| 2025-04-15 |
2.54 |
2.57 |
2.52 |
2.55 |
19.4M |
| 2025-04-14 |
2.47 |
2.54 |
2.47 |
2.53 |
17.3M |
| 2025-04-11 |
2.45 |
2.50 |
2.45 |
2.47 |
19.2M |
| 2025-04-10 |
2.43 |
2.48 |
2.41 |
2.44 |
23.8M |
| 2025-04-09 |
2.36 |
2.42 |
2.26 |
2.41 |
34.8M |
| 2025-04-08 |
2.40 |
2.46 |
2.38 |
2.38 |
38.0M |
| 2025-04-07 |
2.50 |
2.53 |
2.50 |
2.50 |
15.6M |
| 2025-04-03 |
2.61 |
2.64 |
2.60 |
2.63 |
15.0M |
| 2025-04-02 |
2.61 |
2.64 |
2.59 |
2.64 |
16.4M |
| 2025-04-01 |
2.60 |
2.63 |
2.59 |
2.61 |
13.2M |
| 2025-03-31 |
2.60 |
2.63 |
2.58 |
2.61 |
22.7M |
| 2025-03-28 |
2.59 |
2.61 |
2.58 |
2.59 |
18.9M |
| 2025-03-27 |
2.62 |
2.62 |
2.58 |
2.60 |
19.3M |
| 2025-03-26 |
2.59 |
2.64 |
2.58 |
2.62 |
21.1M |
| 2025-03-25 |
2.57 |
2.60 |
2.56 |
2.59 |
20.6M |
| 2025-03-24 |
2.64 |
2.65 |
2.54 |
2.58 |
38.2M |
| 2025-03-21 |
2.71 |
2.73 |
2.64 |
2.66 |
36.3M |
| 2025-03-20 |
2.73 |
2.75 |
2.70 |
2.72 |
28.7M |
| 2025-03-19 |
2.69 |
2.77 |
2.67 |
2.73 |
41.0M |
| 2025-03-18 |
2.71 |
2.74 |
2.68 |
2.69 |
28.6M |
| 2025-03-17 |
2.66 |
2.73 |
2.65 |
2.71 |
34.9M |
| 2025-03-14 |
2.67 |
2.70 |
2.62 |
2.66 |
42.1M |
| 2025-03-13 |
2.61 |
2.73 |
2.60 |
2.67 |
70.5M |
| 2025-03-12 |
2.61 |
2.64 |
2.58 |
2.60 |
66.8M |
| 2025-03-11 |
2.86 |
2.86 |
2.59 |
2.64 |
130.2M |
| 2025-03-10 |
2.66 |
2.73 |
2.66 |
2.72 |
29.1M |
| 2025-03-07 |
2.63 |
2.67 |
2.63 |
2.66 |
18.1M |
| 2025-03-06 |
2.63 |
2.68 |
2.63 |
2.64 |
24.4M |
| 2025-03-05 |
2.59 |
2.67 |
2.56 |
2.65 |
32.6M |
| 2025-03-04 |
2.56 |
2.62 |
2.55 |
2.59 |
20.0M |
| 2025-03-03 |
2.53 |
2.59 |
2.53 |
2.57 |
25.6M |
| 2025-02-28 |
2.55 |
2.58 |
2.51 |
2.52 |
25.5M |
| 2025-02-27 |
2.50 |
2.59 |
2.50 |
2.56 |
32.5M |
| 2025-02-26 |
2.48 |
2.51 |
2.48 |
2.49 |
16.5M |
| 2025-02-25 |
2.50 |
2.51 |
2.49 |
2.49 |
19.8M |
| 2025-02-24 |
2.49 |
2.53 |
2.49 |
2.51 |
17.4M |
| 2025-02-21 |
2.55 |
2.55 |
2.48 |
2.51 |
32.5M |
| 2025-02-20 |
2.54 |
2.56 |
2.54 |
2.55 |
16.2M |
| 2025-02-19 |
2.55 |
2.58 |
2.53 |
2.55 |
22.7M |
| 2025-02-18 |
2.56 |
2.62 |
2.54 |
2.56 |
25.2M |
| 2025-02-17 |
2.52 |
2.63 |
2.51 |
2.57 |
30.0M |
| 2025-02-14 |
2.54 |
2.55 |
2.52 |
2.53 |
15.5M |
| 2025-02-13 |
2.56 |
2.58 |
2.54 |
2.55 |
19.4M |
| 2025-02-12 |
2.60 |
2.60 |
2.54 |
2.56 |
32.5M |
| 2025-02-11 |
2.54 |
2.66 |
2.51 |
2.63 |
46.5M |
| 2025-02-10 |
2.54 |
2.56 |
2.52 |
2.53 |
27.0M |
| 2025-02-07 |
2.54 |
2.57 |
2.51 |
2.53 |
23.5M |
| 2025-02-06 |
2.53 |
2.55 |
2.51 |
2.54 |
18.0M |
| 2025-02-05 |
2.52 |
2.56 |
2.51 |
2.54 |
19.8M |
| 2025-01-27 |
2.51 |
2.53 |
2.48 |
2.50 |
15.5M |
| 2025-01-24 |
2.40 |
2.46 |
2.40 |
2.46 |
12.1M |
| 2025-01-23 |
2.44 |
2.47 |
2.42 |
2.42 |
17.5M |
| 2025-01-22 |
2.40 |
2.45 |
2.39 |
2.42 |
12.5M |
| 2025-01-21 |
2.48 |
2.49 |
2.41 |
2.41 |
18.9M |
| 2025-01-20 |
2.51 |
2.52 |
2.48 |
2.48 |
14.3M |
| 2025-01-17 |
2.49 |
2.53 |
2.47 |
2.51 |
15.6M |
| 2025-01-16 |
2.52 |
2.54 |
2.48 |
2.50 |
19.9M |
| 2025-01-15 |
2.51 |
2.54 |
2.48 |
2.51 |
18.3M |
| 2025-01-14 |
2.43 |
2.53 |
2.42 |
2.50 |
25.5M |
| 2025-01-13 |
2.35 |
2.47 |
2.31 |
2.43 |
23.9M |
| 2025-01-10 |
2.42 |
2.46 |
2.37 |
2.38 |
22.6M |
| 2025-01-09 |
2.43 |
2.47 |
2.41 |
2.43 |
14.9M |
| 2025-01-08 |
2.47 |
2.47 |
2.38 |
2.45 |
25.0M |
| 2025-01-07 |
2.43 |
2.49 |
2.41 |
2.48 |
24.5M |
| 2025-01-06 |
2.46 |
2.54 |
2.39 |
2.43 |
39.0M |
| 2025-01-03 |
2.62 |
2.64 |
2.50 |
2.50 |
47.4M |
| 2025-01-02 |
2.67 |
2.72 |
2.60 |
2.63 |
38.6M |