| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.31 |
3.36 |
3.30 |
3.31 |
319.0K |
| 09:35 |
3.30 |
3.34 |
3.30 |
3.32 |
350.5K |
| 09:40 |
3.34 |
3.35 |
3.31 |
3.31 |
426.0K |
| 09:45 |
3.32 |
3.33 |
3.30 |
3.30 |
261.0K |
| 09:50 |
3.31 |
3.31 |
3.30 |
3.31 |
47.0K |
| 09:55 |
3.30 |
3.32 |
3.30 |
3.32 |
33.0K |
| 10:00 |
3.30 |
3.32 |
3.30 |
3.31 |
46.0K |
| 10:05 |
3.30 |
3.32 |
3.30 |
3.32 |
143.0K |
| 10:10 |
3.30 |
3.30 |
3.29 |
3.29 |
388.5K |
| 10:15 |
3.28 |
3.29 |
3.28 |
3.28 |
51.5K |
| 10:20 |
3.29 |
3.31 |
3.29 |
3.30 |
134.5K |
| 10:25 |
3.29 |
3.30 |
3.29 |
3.29 |
46.0K |
| 10:30 |
3.30 |
3.31 |
3.29 |
3.31 |
60.5K |
| 10:35 |
3.30 |
3.31 |
3.30 |
3.30 |
94.0K |
| 10:40 |
3.31 |
3.31 |
3.30 |
3.31 |
102.0K |
| 10:45 |
3.33 |
3.33 |
3.33 |
3.33 |
35.0K |
| 10:50 |
3.34 |
3.34 |
3.34 |
3.34 |
52.0K |
| 10:55 |
3.35 |
3.35 |
3.33 |
3.33 |
206.5K |
| 11:00 |
3.34 |
3.37 |
3.34 |
3.37 |
365.5K |
| 11:05 |
3.36 |
3.36 |
3.36 |
3.36 |
4.0K |
| 11:10 |
3.37 |
3.37 |
3.37 |
3.37 |
18.5K |
| 11:15 |
3.38 |
3.38 |
3.37 |
3.37 |
225.5K |
| 11:25 |
3.38 |
3.38 |
3.37 |
3.37 |
55.0K |
| 11:30 |
3.38 |
3.38 |
3.37 |
3.38 |
127.5K |
| 11:35 |
3.37 |
3.38 |
3.37 |
3.38 |
125.0K |
| 11:40 |
3.37 |
3.38 |
3.37 |
3.38 |
33.0K |
| 11:45 |
3.37 |
3.38 |
3.37 |
3.38 |
9.0K |
| 11:50 |
3.37 |
3.38 |
3.37 |
3.38 |
48.5K |
| 11:55 |
3.39 |
3.39 |
3.39 |
3.39 |
2.0K |
| 13:00 |
3.38 |
3.39 |
3.38 |
3.38 |
98.5K |
| 13:05 |
3.37 |
3.37 |
3.37 |
3.37 |
113.5K |
| 13:10 |
3.38 |
3.38 |
3.38 |
3.38 |
1.0K |
| 13:15 |
3.37 |
3.38 |
3.37 |
3.38 |
13.0K |
| 13:20 |
3.37 |
3.39 |
3.37 |
3.39 |
109.0K |
| 13:30 |
3.39 |
3.39 |
3.38 |
3.38 |
15.5K |
| 13:35 |
3.39 |
3.39 |
3.38 |
3.38 |
42.0K |
| 13:40 |
3.39 |
3.40 |
3.39 |
3.40 |
271.0K |
| 13:45 |
3.39 |
3.41 |
3.39 |
3.41 |
142.0K |
| 13:50 |
3.40 |
3.40 |
3.38 |
3.38 |
266.5K |
| 13:55 |
3.37 |
3.37 |
3.37 |
3.37 |
119.5K |
| 14:00 |
3.36 |
3.36 |
3.35 |
3.35 |
324.0K |
| 14:05 |
3.34 |
3.34 |
3.34 |
3.34 |
43.0K |
| 14:10 |
3.36 |
3.36 |
3.36 |
3.36 |
28.5K |
| 14:15 |
3.37 |
3.37 |
3.37 |
3.37 |
23.0K |
| 14:20 |
3.36 |
3.36 |
3.35 |
3.35 |
331.0K |
| 14:25 |
3.34 |
3.35 |
3.34 |
3.35 |
4.0K |
| 14:30 |
3.36 |
3.36 |
3.33 |
3.33 |
734.0K |
| 14:35 |
3.34 |
3.34 |
3.34 |
3.34 |
11.0K |
| 14:40 |
3.35 |
3.35 |
3.35 |
3.35 |
73.5K |
| 14:50 |
3.36 |
3.36 |
3.35 |
3.35 |
111.0K |
| 14:55 |
3.34 |
3.35 |
3.34 |
3.35 |
45.0K |
| 15:00 |
3.34 |
3.34 |
3.31 |
3.31 |
503.0K |
| 15:05 |
3.32 |
3.32 |
3.31 |
3.31 |
279.0K |
| 15:10 |
3.31 |
3.31 |
3.30 |
3.30 |
625.0K |
| 15:15 |
3.29 |
3.30 |
3.29 |
3.30 |
11.0K |
| 15:20 |
3.29 |
3.30 |
3.29 |
3.30 |
549.5K |
| 15:25 |
3.31 |
3.33 |
3.30 |
3.33 |
203.0K |
| 15:30 |
3.32 |
3.33 |
3.32 |
3.33 |
111.5K |
| 15:35 |
3.32 |
3.33 |
3.31 |
3.33 |
151.5K |
| 15:40 |
3.32 |
3.32 |
3.32 |
3.32 |
138.0K |
| 15:45 |
3.33 |
3.33 |
3.32 |
3.33 |
80.0K |
| 15:50 |
3.32 |
3.32 |
3.31 |
3.31 |
205.5K |
| 15:55 |
3.30 |
3.31 |
3.29 |
3.30 |
198.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.38 |
3.41 |
3.28 |
3.30 |
9.8M |
| 2025-09-25 |
3.23 |
3.40 |
3.20 |
3.39 |
13.8M |
| 2025-09-24 |
3.18 |
3.26 |
3.11 |
3.20 |
12.0M |
| 2025-09-23 |
3.50 |
3.53 |
3.13 |
3.19 |
29.2M |
| 2025-09-22 |
3.40 |
3.51 |
3.38 |
3.50 |
8.8M |
| 2025-09-19 |
3.29 |
3.46 |
3.26 |
3.40 |
20.5M |
| 2025-09-18 |
3.41 |
3.41 |
3.15 |
3.26 |
14.2M |
| 2025-09-17 |
3.20 |
3.41 |
3.11 |
3.35 |
15.3M |
| 2025-09-16 |
3.30 |
3.30 |
3.07 |
3.17 |
16.8M |
| 2025-09-15 |
3.33 |
3.33 |
3.20 |
3.27 |
14.1M |
| 2025-09-12 |
3.20 |
3.32 |
3.20 |
3.26 |
13.1M |
| 2025-09-11 |
3.19 |
3.24 |
3.09 |
3.20 |
8.1M |
| 2025-09-10 |
3.15 |
3.34 |
3.12 |
3.19 |
20.5M |
| 2025-09-09 |
3.09 |
3.16 |
3.01 |
3.15 |
14.9M |
| 2025-09-08 |
2.91 |
3.11 |
2.84 |
3.09 |
19.2M |
| 2025-09-05 |
2.82 |
2.97 |
2.78 |
2.90 |
24.6M |
| 2025-09-04 |
2.83 |
2.87 |
2.70 |
2.76 |
16.3M |
| 2025-09-03 |
2.75 |
2.87 |
2.75 |
2.84 |
22.6M |
| 2025-09-02 |
2.70 |
2.73 |
2.60 |
2.70 |
12.3M |
| 2025-09-01 |
2.60 |
2.73 |
2.57 |
2.70 |
15.7M |
| 2025-08-29 |
2.66 |
2.69 |
2.56 |
2.60 |
16.4M |
| 2025-08-28 |
2.74 |
2.77 |
2.61 |
2.66 |
23.6M |
| 2025-08-27 |
2.45 |
2.85 |
2.36 |
2.76 |
88.3M |
| 2025-08-26 |
2.21 |
2.28 |
2.19 |
2.24 |
12.3M |
| 2025-08-25 |
2.15 |
2.22 |
2.13 |
2.21 |
12.5M |
| 2025-08-22 |
2.06 |
2.14 |
2.02 |
2.13 |
8.5M |
| 2025-08-21 |
2.05 |
2.12 |
2.03 |
2.07 |
10.4M |
| 2025-08-20 |
2.13 |
2.13 |
1.97 |
2.04 |
18.1M |
| 2025-08-19 |
2.09 |
2.17 |
2.06 |
2.13 |
12.5M |
| 2025-08-18 |
2.08 |
2.15 |
2.03 |
2.09 |
11.1M |
| 2025-08-15 |
2.15 |
2.15 |
2.06 |
2.10 |
6.0M |
| 2025-08-14 |
2.10 |
2.15 |
2.07 |
2.15 |
9.7M |
| 2025-08-13 |
2.02 |
2.12 |
2.02 |
2.09 |
8.1M |
| 2025-08-12 |
2.09 |
2.10 |
1.98 |
2.02 |
19.1M |
| 2025-08-11 |
2.08 |
2.10 |
2.02 |
2.09 |
10.2M |
| 2025-08-08 |
2.08 |
2.09 |
2.02 |
2.08 |
5.7M |
| 2025-08-07 |
2.07 |
2.09 |
2.04 |
2.08 |
5.3M |
| 2025-08-06 |
2.09 |
2.09 |
2.02 |
2.07 |
6.7M |
| 2025-08-05 |
2.05 |
2.13 |
2.02 |
2.09 |
13.0M |
| 2025-08-04 |
2.03 |
2.09 |
1.99 |
2.05 |
15.4M |
| 2025-08-01 |
2.22 |
2.25 |
2.04 |
2.05 |
29.1M |
| 2025-07-31 |
2.22 |
2.27 |
2.18 |
2.21 |
15.6M |
| 2025-07-30 |
2.33 |
2.34 |
2.17 |
2.22 |
17.7M |
| 2025-07-29 |
2.38 |
2.38 |
2.23 |
2.35 |
15.7M |
| 2025-07-28 |
2.36 |
2.42 |
2.33 |
2.38 |
14.6M |
| 2025-07-25 |
2.46 |
2.46 |
2.31 |
2.36 |
22.5M |
| 2025-07-24 |
2.50 |
2.53 |
2.38 |
2.46 |
15.7M |
| 2025-07-23 |
2.37 |
2.48 |
2.32 |
2.46 |
23.7M |
| 2025-07-22 |
2.61 |
2.61 |
2.30 |
2.34 |
37.0M |
| 2025-07-21 |
2.43 |
2.62 |
2.30 |
2.57 |
45.4M |
| 2025-07-18 |
2.33 |
2.38 |
2.29 |
2.35 |
31.3M |
| 2025-07-17 |
2.15 |
2.42 |
2.15 |
2.31 |
53.1M |
| 2025-07-16 |
2.20 |
2.21 |
2.09 |
2.12 |
29.4M |
| 2025-07-15 |
2.22 |
2.35 |
2.14 |
2.27 |
45.2M |
| 2025-07-14 |
2.16 |
2.24 |
2.13 |
2.19 |
19.9M |
| 2025-07-11 |
2.19 |
2.24 |
2.15 |
2.15 |
22.7M |
| 2025-07-10 |
2.21 |
2.29 |
2.16 |
2.19 |
28.1M |
| 2025-07-09 |
2.09 |
2.23 |
2.01 |
2.21 |
48.1M |
| 2025-07-08 |
1.95 |
2.09 |
1.92 |
2.07 |
37.9M |
| 2025-07-07 |
1.93 |
1.97 |
1.88 |
1.93 |
14.4M |
| 2025-07-04 |
1.83 |
1.96 |
1.79 |
1.93 |
30.0M |
| 2025-07-03 |
1.84 |
1.84 |
1.77 |
1.83 |
10.4M |
| 2025-07-02 |
1.89 |
1.91 |
1.78 |
1.79 |
22.9M |
| 2025-06-30 |
1.86 |
1.91 |
1.81 |
1.89 |
13.9M |
| 2025-06-27 |
1.80 |
1.94 |
1.80 |
1.83 |
32.0M |
| 2025-06-26 |
1.86 |
1.99 |
1.77 |
1.78 |
55.5M |
| 2025-06-25 |
1.84 |
1.89 |
1.74 |
1.84 |
25.3M |
| 2025-06-24 |
1.84 |
1.88 |
1.80 |
1.84 |
19.6M |
| 2025-06-23 |
1.78 |
1.95 |
1.75 |
1.83 |
45.1M |
| 2025-06-20 |
1.86 |
1.87 |
1.80 |
1.80 |
23.3M |
| 2025-06-19 |
2.03 |
2.03 |
1.81 |
1.81 |
36.2M |
| 2025-06-18 |
2.01 |
2.01 |
1.86 |
1.88 |
34.3M |
| 2025-06-17 |
2.15 |
2.15 |
1.96 |
1.99 |
50.7M |
| 2025-06-16 |
1.94 |
2.16 |
1.93 |
2.14 |
65.4M |
| 2025-06-13 |
1.91 |
1.96 |
1.83 |
1.86 |
24.1M |
| 2025-06-12 |
1.75 |
2.03 |
1.71 |
1.96 |
49.3M |
| 2025-06-11 |
1.73 |
1.81 |
1.71 |
1.77 |
18.0M |
| 2025-06-10 |
1.77 |
1.79 |
1.67 |
1.73 |
17.1M |
| 2025-06-09 |
1.68 |
1.85 |
1.66 |
1.76 |
49.2M |
| 2025-06-06 |
1.86 |
1.87 |
1.59 |
1.60 |
62.5M |
| 2025-06-05 |
1.82 |
1.95 |
1.71 |
1.87 |
65.7M |
| 2025-06-04 |
1.65 |
1.89 |
1.49 |
1.72 |
104.8M |
| 2025-06-03 |
1.46 |
1.60 |
1.38 |
1.56 |
80.4M |
| 2025-06-02 |
1.21 |
1.54 |
1.16 |
1.41 |
41.1M |
| 2025-05-30 |
1.25 |
1.28 |
1.20 |
1.22 |
4.4M |
| 2025-05-29 |
1.17 |
1.25 |
1.16 |
1.25 |
12.5M |
| 2025-05-28 |
1.19 |
1.22 |
1.15 |
1.17 |
9.7M |
| 2025-05-27 |
1.18 |
1.19 |
1.16 |
1.18 |
2.8M |
| 2025-05-26 |
1.15 |
1.18 |
1.15 |
1.17 |
3.7M |
| 2025-05-23 |
1.16 |
1.19 |
1.15 |
1.15 |
5.0M |
| 2025-05-22 |
1.19 |
1.19 |
1.15 |
1.16 |
3.1M |
| 2025-05-21 |
1.18 |
1.19 |
1.17 |
1.18 |
4.0M |
| 2025-05-20 |
1.19 |
1.19 |
1.16 |
1.19 |
2.4M |
| 2025-05-19 |
1.14 |
1.20 |
1.14 |
1.19 |
7.9M |
| 2025-05-16 |
1.20 |
1.20 |
1.14 |
1.14 |
8.7M |
| 2025-05-15 |
1.20 |
1.22 |
1.19 |
1.20 |
6.0M |
| 2025-05-14 |
1.20 |
1.22 |
1.18 |
1.21 |
4.8M |
| 2025-05-13 |
1.23 |
1.23 |
1.18 |
1.20 |
3.4M |
| 2025-05-12 |
1.17 |
1.23 |
1.16 |
1.23 |
8.1M |
| 2025-05-09 |
1.16 |
1.18 |
1.14 |
1.16 |
5.1M |
| 2025-05-08 |
1.18 |
1.20 |
1.17 |
1.17 |
2.8M |
| 2025-05-07 |
1.19 |
1.21 |
1.16 |
1.18 |
4.9M |
| 2025-05-06 |
1.19 |
1.20 |
1.14 |
1.17 |
7.3M |
| 2025-05-02 |
1.15 |
1.21 |
1.14 |
1.21 |
3.8M |
| 2025-04-30 |
1.16 |
1.17 |
1.14 |
1.16 |
5.6M |
| 2025-04-29 |
1.12 |
1.15 |
1.10 |
1.14 |
4.2M |
| 2025-04-28 |
1.13 |
1.13 |
1.10 |
1.12 |
4.0M |
| 2025-04-25 |
1.12 |
1.15 |
1.10 |
1.12 |
7.9M |
| 2025-04-24 |
1.15 |
1.15 |
1.10 |
1.11 |
3.6M |
| 2025-04-23 |
1.11 |
1.15 |
1.11 |
1.15 |
5.9M |
| 2025-04-22 |
1.04 |
1.10 |
1.03 |
1.10 |
7.6M |
| 2025-04-17 |
1.06 |
1.07 |
1.05 |
1.05 |
3.1M |
| 2025-04-16 |
1.09 |
1.11 |
1.04 |
1.07 |
3.6M |
| 2025-04-15 |
1.11 |
1.11 |
1.07 |
1.10 |
3.4M |
| 2025-04-14 |
1.09 |
1.11 |
1.07 |
1.10 |
4.9M |
| 2025-04-11 |
1.04 |
1.08 |
1.02 |
1.06 |
9.0M |
| 2025-04-10 |
1.10 |
1.11 |
1.03 |
1.05 |
9.8M |
| 2025-04-09 |
1.04 |
1.07 |
0.99 |
1.06 |
6.4M |
| 2025-04-08 |
1.07 |
1.09 |
1.02 |
1.06 |
8.6M |
| 2025-04-07 |
1.15 |
1.24 |
1.01 |
1.04 |
24.3M |
| 2025-04-03 |
1.34 |
1.34 |
1.29 |
1.32 |
8.1M |
| 2025-04-02 |
1.35 |
1.36 |
1.31 |
1.33 |
4.6M |
| 2025-04-01 |
1.38 |
1.39 |
1.34 |
1.34 |
8.6M |
| 2025-03-31 |
1.42 |
1.42 |
1.35 |
1.37 |
9.9M |
| 2025-03-28 |
1.48 |
1.51 |
1.36 |
1.43 |
25.6M |
| 2025-03-27 |
1.59 |
1.62 |
1.47 |
1.48 |
14.4M |
| 2025-03-26 |
1.52 |
1.67 |
1.52 |
1.58 |
27.5M |
| 2025-03-25 |
1.56 |
1.58 |
1.51 |
1.51 |
5.4M |
| 2025-03-24 |
1.56 |
1.59 |
1.52 |
1.58 |
8.1M |
| 2025-03-21 |
1.56 |
1.60 |
1.51 |
1.52 |
8.7M |
| 2025-03-20 |
1.60 |
1.61 |
1.55 |
1.56 |
15.4M |
| 2025-03-19 |
1.53 |
1.59 |
1.51 |
1.58 |
7.1M |
| 2025-03-18 |
1.52 |
1.57 |
1.50 |
1.53 |
11.4M |
| 2025-03-17 |
1.44 |
1.51 |
1.43 |
1.49 |
9.5M |
| 2025-03-14 |
1.41 |
1.46 |
1.40 |
1.44 |
12.7M |
| 2025-03-13 |
1.40 |
1.44 |
1.36 |
1.38 |
16.3M |
| 2025-03-12 |
1.43 |
1.44 |
1.39 |
1.40 |
11.4M |
| 2025-03-11 |
1.47 |
1.47 |
1.35 |
1.43 |
15.4M |
| 2025-03-10 |
1.50 |
1.62 |
1.40 |
1.45 |
36.9M |
| 2025-03-07 |
1.76 |
1.77 |
1.71 |
1.71 |
23.7M |
| 2025-03-06 |
1.74 |
1.79 |
1.72 |
1.77 |
29.8M |
| 2025-03-05 |
1.63 |
1.70 |
1.63 |
1.69 |
17.5M |
| 2025-03-04 |
1.66 |
1.67 |
1.61 |
1.64 |
17.0M |
| 2025-03-03 |
1.68 |
1.72 |
1.63 |
1.66 |
22.3M |
| 2025-02-28 |
1.80 |
1.82 |
1.67 |
1.69 |
58.8M |
| 2025-02-27 |
1.91 |
1.96 |
1.84 |
1.88 |
22.5M |
| 2025-02-26 |
1.94 |
1.94 |
1.88 |
1.89 |
26.9M |
| 2025-02-25 |
1.90 |
1.98 |
1.84 |
1.91 |
30.9M |
| 2025-02-24 |
2.17 |
2.17 |
1.92 |
1.94 |
56.3M |
| 2025-02-21 |
2.01 |
2.22 |
2.00 |
2.17 |
52.9M |
| 2025-02-20 |
2.14 |
2.14 |
1.96 |
1.96 |
40.1M |
| 2025-02-19 |
2.08 |
2.15 |
2.02 |
2.15 |
38.9M |
| 2025-02-18 |
2.21 |
2.21 |
2.00 |
2.09 |
59.5M |
| 2025-02-17 |
2.07 |
2.55 |
2.07 |
2.20 |
200.9M |
| 2025-02-14 |
1.72 |
2.02 |
1.72 |
2.00 |
110.4M |
| 2025-02-13 |
1.79 |
1.80 |
1.70 |
1.71 |
21.1M |
| 2025-02-12 |
1.75 |
1.77 |
1.71 |
1.77 |
12.0M |
| 2025-02-11 |
1.76 |
1.80 |
1.71 |
1.72 |
17.0M |
| 2025-02-10 |
1.75 |
1.82 |
1.73 |
1.77 |
28.9M |
| 2025-02-07 |
1.64 |
1.73 |
1.63 |
1.70 |
34.3M |
| 2025-02-06 |
1.49 |
1.63 |
1.49 |
1.61 |
20.7M |
| 2025-02-05 |
1.56 |
1.56 |
1.49 |
1.51 |
23.7M |
| 2025-02-04 |
1.56 |
1.58 |
1.51 |
1.55 |
5.0M |
| 2025-02-03 |
1.53 |
1.54 |
1.47 |
1.53 |
3.1M |
| 2025-01-28 |
1.55 |
1.55 |
1.51 |
1.53 |
1.3M |
| 2025-01-27 |
1.50 |
1.55 |
1.50 |
1.54 |
13.6M |
| 2025-01-24 |
1.47 |
1.50 |
1.45 |
1.48 |
7.3M |
| 2025-01-23 |
1.45 |
1.49 |
1.44 |
1.45 |
9.3M |
| 2025-01-22 |
1.44 |
1.48 |
1.41 |
1.43 |
14.4M |
| 2025-01-21 |
1.45 |
1.46 |
1.42 |
1.45 |
7.9M |
| 2025-01-20 |
1.43 |
1.46 |
1.43 |
1.43 |
10.1M |
| 2025-01-17 |
1.42 |
1.44 |
1.41 |
1.41 |
7.0M |
| 2025-01-16 |
1.42 |
1.45 |
1.40 |
1.42 |
6.6M |
| 2025-01-15 |
1.42 |
1.42 |
1.38 |
1.39 |
11.2M |
| 2025-01-14 |
1.38 |
1.43 |
1.36 |
1.42 |
14.3M |
| 2025-01-13 |
1.36 |
1.38 |
1.33 |
1.36 |
8.9M |
| 2025-01-10 |
1.43 |
1.43 |
1.35 |
1.37 |
18.1M |
| 2025-01-09 |
1.45 |
1.48 |
1.41 |
1.43 |
15.0M |
| 2025-01-08 |
1.50 |
1.51 |
1.45 |
1.45 |
16.0M |
| 2025-01-07 |
1.57 |
1.57 |
1.48 |
1.52 |
15.3M |
| 2025-01-06 |
1.57 |
1.59 |
1.53 |
1.54 |
14.6M |
| 2025-01-03 |
1.68 |
1.68 |
1.57 |
1.57 |
24.2M |
| 2025-01-02 |
1.72 |
1.74 |
1.64 |
1.66 |
26.1M |