3.35
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 3.33 | 3.42 | 3.33 | 3.42 | 476.0K |
| 09:35 | 3.45 | 3.60 | 3.45 | 3.59 | 1,877.0K |
| 09:40 | 3.53 | 3.56 | 3.53 | 3.56 | 140.0K |
| 09:45 | 3.56 | 3.58 | 3.53 | 3.53 | 778.0K |
| 09:50 | 3.51 | 3.52 | 3.46 | 3.49 | 758.0K |
| 09:55 | 3.50 | 3.52 | 3.50 | 3.52 | 32.0K |
| 10:00 | 3.52 | 3.52 | 3.50 | 3.50 | 186.0K |
| 10:05 | 3.50 | 3.53 | 3.50 | 3.53 | 194.0K |
| 10:10 | 3.55 | 3.59 | 3.55 | 3.58 | 628.0K |
| 10:15 | 3.57 | 3.57 | 3.56 | 3.56 | 79.0K |
| 10:20 | 3.56 | 3.56 | 3.54 | 3.54 | 207.0K |
| 10:25 | 3.54 | 3.54 | 3.53 | 3.54 | 140.0K |
| 10:30 | 3.54 | 3.55 | 3.53 | 3.55 | 168.0K |
| 10:35 | 3.56 | 3.56 | 3.55 | 3.55 | 43.0K |
| 10:40 | 3.55 | 3.56 | 3.55 | 3.55 | 57.0K |
| 10:45 | 3.55 | 3.55 | 3.55 | 3.55 | 108.0K |
| 10:50 | 3.55 | 3.56 | 3.55 | 3.56 | 10.0K |
| 10:55 | 3.55 | 3.56 | 3.55 | 3.56 | 216.0K |
| 11:00 | 3.56 | 3.56 | 3.56 | 3.56 | 61.0K |
| 11:05 | 3.57 | 3.59 | 3.57 | 3.59 | 215.0K |
| 11:10 | 3.59 | 3.59 | 3.58 | 3.58 | 102.0K |
| 11:15 | 3.57 | 3.57 | 3.56 | 3.56 | 51.0K |
| 11:20 | 3.57 | 3.57 | 3.57 | 3.57 | 6.0K |
| 11:25 | 3.57 | 3.58 | 3.57 | 3.57 | 57.0K |
| 11:30 | 3.57 | 3.57 | 3.54 | 3.55 | 107.0K |
| 11:35 | 3.54 | 3.56 | 3.54 | 3.56 | 69.0K |
| 11:40 | 3.56 | 3.58 | 3.56 | 3.58 | 47.0K |
| 11:45 | 3.57 | 3.57 | 3.56 | 3.57 | 96.0K |
| 11:50 | 3.57 | 3.58 | 3.57 | 3.58 | 111.0K |
| 11:55 | 3.58 | 3.58 | 3.57 | 3.58 | 128.0K |
| 13:00 | 3.57 | 3.57 | 3.57 | 3.57 | 43.0K |
| 13:05 | 3.57 | 3.57 | 3.57 | 3.57 | 58.0K |
| 13:10 | 3.57 | 3.57 | 3.53 | 3.54 | 261.0K |
| 13:15 | 3.54 | 3.56 | 3.54 | 3.56 | 14.0K |
| 13:20 | 3.56 | 3.56 | 3.56 | 3.56 | 10.0K |
| 13:25 | 3.54 | 3.57 | 3.54 | 3.57 | 99.0K |
| 13:30 | 3.57 | 3.57 | 3.57 | 3.57 | 15.0K |
| 13:35 | 3.55 | 3.57 | 3.55 | 3.57 | 13.0K |
| 13:40 | 3.55 | 3.56 | 3.55 | 3.56 | 6.0K |
| 13:45 | 3.54 | 3.54 | 3.54 | 3.54 | 25.0K |
| 13:50 | 3.54 | 3.54 | 3.54 | 3.54 | 1.0K |
| 13:55 | 3.54 | 3.56 | 3.54 | 3.56 | 6.0K |
| 14:00 | 3.54 | 3.54 | 3.53 | 3.53 | 5.0K |
| 14:05 | 3.53 | 3.53 | 3.52 | 3.52 | 101.0K |
| 14:10 | 3.52 | 3.52 | 3.51 | 3.51 | 88.0K |
| 14:15 | 3.51 | 3.52 | 3.50 | 3.50 | 148.0K |
| 14:20 | 3.50 | 3.50 | 3.48 | 3.48 | 99.0K |
| 14:25 | 3.48 | 3.48 | 3.41 | 3.43 | 392.0K |
| 14:30 | 3.45 | 3.52 | 3.45 | 3.50 | 192.0K |
| 14:35 | 3.53 | 3.54 | 3.50 | 3.54 | 176.0K |
| 14:40 | 3.53 | 3.56 | 3.53 | 3.56 | 169.0K |
| 14:50 | 3.58 | 3.58 | 3.58 | 3.58 | 1,390.0K |
| 14:55 | 3.58 | 3.58 | 3.58 | 3.58 | 260.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.39 | 3.41 | 3.27 | 3.35 | 1.9M |
| 2025-09-25 | 3.50 | 3.55 | 3.34 | 3.40 | 3.8M |
| 2025-09-24 | 3.33 | 3.60 | 3.33 | 3.58 | 10.7M |
| 2025-09-23 | 3.42 | 3.47 | 3.10 | 3.30 | 7.9M |
| 2025-09-22 | 3.16 | 3.50 | 3.16 | 3.40 | 9.8M |
| 2025-09-19 | 2.90 | 3.15 | 2.90 | 3.14 | 8.2M |
| 2025-09-18 | 2.59 | 2.85 | 2.59 | 2.85 | 8.9M |
| 2025-09-17 | 2.37 | 2.60 | 2.32 | 2.53 | 3.2M |
| 2025-09-16 | 2.43 | 2.43 | 2.32 | 2.37 | 1.1M |
| 2025-09-15 | 2.56 | 2.59 | 2.36 | 2.43 | 0.8M |
| 2025-09-12 | 2.50 | 2.68 | 2.40 | 2.40 | 5.9M |
| 2025-09-11 | 2.07 | 2.49 | 2.07 | 2.40 | 4.7M |
| 2025-09-10 | 2.10 | 2.10 | 2.06 | 2.06 | 0.2M |
| 2025-09-09 | 2.06 | 2.10 | 2.06 | 2.10 | 0.1M |
| 2025-09-08 | 2.10 | 2.10 | 2.06 | 2.07 | 0.2M |
| 2025-09-05 | 2.05 | 2.10 | 2.05 | 2.10 | 0.1M |
| 2025-09-04 | 2.06 | 2.10 | 2.05 | 2.10 | 0.2M |
| 2025-09-03 | 2.10 | 2.10 | 2.06 | 2.06 | 0.2M |
| 2025-09-02 | 2.09 | 2.11 | 2.06 | 2.06 | 0.4M |
| 2025-09-01 | 2.08 | 2.11 | 2.05 | 2.09 | 0.1M |
| 2025-08-29 | 2.09 | 2.10 | 2.08 | 2.08 | 0.3M |
| 2025-08-28 | 2.14 | 2.14 | 2.08 | 2.11 | 0.2M |
| 2025-08-27 | 2.14 | 2.15 | 2.08 | 2.08 | 0.2M |
| 2025-08-26 | 2.12 | 2.15 | 2.08 | 2.14 | 0.3M |
| 2025-08-22 | 2.09 | 2.13 | 2.09 | 2.13 | 0.5M |
| 2025-08-20 | 2.05 | 2.09 | 2.00 | 2.08 | 0.3M |
| 2025-08-19 | 2.09 | 2.09 | 2.03 | 2.04 | 0.2M |
| 2025-08-18 | 2.09 | 2.09 | 2.03 | 2.09 | 0.2M |
| 2025-08-15 | 2.11 | 2.13 | 2.02 | 2.05 | 0.7M |
| 2025-08-14 | 2.07 | 2.13 | 2.01 | 2.09 | 0.6M |
| 2025-08-13 | 2.01 | 2.09 | 2.01 | 2.07 | 0.3M |
| 2025-08-12 | 2.03 | 2.04 | 2.00 | 2.02 | 0.2M |
| 2025-08-11 | 2.01 | 2.06 | 2.01 | 2.01 | 0.5M |
| 2025-08-08 | 2.03 | 2.05 | 2.02 | 2.02 | 0.7M |
| 2025-08-07 | 2.00 | 2.03 | 2.00 | 2.03 | 0.2M |
| 2025-08-06 | 2.05 | 2.07 | 2.01 | 2.03 | 0.1M |
| 2025-08-05 | 2.02 | 2.05 | 1.99 | 2.05 | 0.5M |
| 2025-08-04 | 2.03 | 2.03 | 1.99 | 2.02 | 0.1M |
| 2025-08-01 | 2.01 | 2.03 | 1.99 | 2.03 | 0.1M |
| 2025-07-31 | 2.08 | 2.08 | 1.99 | 1.99 | 0.4M |
| 2025-07-30 | 2.03 | 2.06 | 2.03 | 2.05 | 0.0M |
| 2025-07-29 | 2.05 | 2.12 | 2.00 | 2.09 | 0.3M |
| 2025-07-28 | 2.00 | 2.09 | 2.00 | 2.05 | 0.2M |
| 2025-07-25 | 1.99 | 2.02 | 1.99 | 2.00 | 0.1M |
| 2025-07-24 | 2.02 | 2.02 | 2.00 | 2.02 | 0.0M |
| 2025-07-23 | 2.00 | 2.00 | 1.98 | 1.99 | 0.1M |
| 2025-07-22 | 2.00 | 2.00 | 1.98 | 1.99 | 0.2M |
| 2025-07-21 | 1.99 | 2.00 | 1.98 | 2.00 | 0.1M |
| 2025-07-18 | 2.00 | 2.06 | 2.00 | 2.00 | 0.5M |
| 2025-07-17 | 2.05 | 2.08 | 2.00 | 2.01 | 0.3M |
| 2025-07-16 | 2.05 | 2.14 | 2.02 | 2.05 | 0.2M |
| 2025-07-15 | 2.17 | 2.19 | 2.05 | 2.05 | 1.3M |
| 2025-07-14 | 2.04 | 2.18 | 2.00 | 2.17 | 1.9M |
| 2025-07-11 | 2.06 | 2.06 | 1.96 | 2.04 | 1.0M |
| 2025-07-10 | 2.01 | 2.05 | 2.00 | 2.05 | 0.5M |
| 2025-07-09 | 1.98 | 2.07 | 1.95 | 2.01 | 0.5M |
| 2025-07-08 | 1.94 | 2.06 | 1.94 | 1.98 | 1.0M |
| 2025-07-07 | 1.99 | 1.99 | 1.93 | 1.95 | 0.8M |
| 2025-07-04 | 1.96 | 1.99 | 1.93 | 1.99 | 0.2M |
| 2025-07-03 | 1.99 | 2.01 | 1.94 | 1.94 | 0.5M |
| 2025-07-02 | 1.96 | 1.99 | 1.92 | 1.96 | 0.1M |
| 2025-07-01 | 2.00 | 2.00 | 1.95 | 1.96 | 0.1M |
| 2025-06-30 | 1.94 | 2.00 | 1.94 | 1.97 | 0.7M |
| 2025-06-27 | 1.91 | 2.00 | 1.91 | 1.95 | 0.9M |
| 2025-06-26 | 1.91 | 1.94 | 1.91 | 1.91 | 0.0M |
| 2025-06-25 | 1.91 | 1.95 | 1.88 | 1.90 | 0.4M |
| 2025-06-24 | 1.89 | 2.00 | 1.89 | 1.91 | 1.6M |
| 2025-06-23 | 1.91 | 1.91 | 1.88 | 1.89 | 0.2M |
| 2025-06-20 | 1.91 | 1.93 | 1.89 | 1.92 | 0.3M |
| 2025-06-19 | 1.93 | 1.93 | 1.90 | 1.90 | 0.3M |
| 2025-06-18 | 1.95 | 2.00 | 1.93 | 1.93 | 0.0M |
| 2025-06-17 | 2.00 | 2.00 | 1.90 | 1.94 | 0.3M |
| 2025-06-16 | 1.93 | 2.00 | 1.93 | 1.99 | 0.0M |
| 2025-06-13 | 2.04 | 2.04 | 1.93 | 1.93 | 0.2M |
| 2025-06-11 | 1.97 | 2.05 | 1.97 | 2.04 | 0.1M |
| 2025-06-10 | 1.92 | 2.04 | 1.92 | 1.92 | 0.8M |
| 2025-06-09 | 1.92 | 2.04 | 1.91 | 1.91 | 0.6M |
| 2025-06-05 | 1.94 | 1.95 | 1.91 | 1.92 | 0.3M |
| 2025-06-04 | 1.99 | 1.99 | 1.93 | 1.95 | 0.3M |
| 2025-06-03 | 2.00 | 2.00 | 1.92 | 1.99 | 0.3M |
| 2025-06-02 | 2.00 | 2.00 | 1.97 | 2.00 | 0.0M |
| 2025-05-30 | 2.03 | 2.05 | 1.90 | 1.97 | 0.4M |
| 2025-05-29 | 2.07 | 2.07 | 1.95 | 2.02 | 0.5M |
| 2025-05-28 | 2.10 | 2.11 | 1.98 | 1.98 | 0.2M |
| 2025-05-27 | 2.02 | 2.11 | 2.02 | 2.09 | 0.3M |
| 2025-05-26 | 1.99 | 2.01 | 1.96 | 2.01 | 0.1M |
| 2025-05-23 | 2.04 | 2.12 | 1.88 | 1.88 | 3.2M |
| 2025-05-22 | 2.06 | 2.06 | 2.04 | 2.04 | 0.0M |
| 2025-05-21 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0M |
| 2025-05-20 | 2.03 | 2.08 | 2.03 | 2.08 | 0.1M |
| 2025-05-19 | 2.10 | 2.11 | 2.03 | 2.03 | 0.1M |
| 2025-05-16 | 2.05 | 2.10 | 2.05 | 2.10 | 0.0M |
| 2025-05-15 | 2.08 | 2.12 | 2.06 | 2.08 | 0.1M |
| 2025-05-14 | 2.05 | 2.08 | 2.03 | 2.08 | 0.0M |
| 2025-05-13 | 2.09 | 2.13 | 2.07 | 2.07 | 0.1M |
| 2025-05-09 | 2.07 | 2.08 | 2.07 | 2.07 | 0.6M |
| 2025-05-08 | 2.13 | 2.14 | 2.07 | 2.07 | 0.2M |
| 2025-05-07 | 2.10 | 2.14 | 2.07 | 2.10 | 0.1M |
| 2025-05-06 | 2.11 | 2.11 | 2.00 | 2.08 | 0.2M |
| 2025-05-05 | 2.07 | 2.13 | 2.06 | 2.07 | 0.2M |
| 2025-05-02 | 2.11 | 2.14 | 2.01 | 2.06 | 0.3M |
| 2025-04-30 | 2.12 | 2.14 | 2.10 | 2.11 | 0.1M |
| 2025-04-29 | 2.07 | 2.13 | 2.07 | 2.11 | 0.1M |
| 2025-04-28 | 2.14 | 2.15 | 2.03 | 2.07 | 0.4M |
| 2025-04-25 | 2.07 | 2.30 | 2.02 | 2.14 | 0.9M |
| 2025-04-24 | 2.02 | 2.08 | 2.02 | 2.07 | 0.2M |
| 2025-04-23 | 2.01 | 2.05 | 2.01 | 2.05 | 0.1M |
| 2025-04-22 | 2.00 | 2.07 | 2.00 | 2.00 | 0.0M |
| 2025-04-21 | 2.09 | 2.10 | 2.00 | 2.06 | 0.1M |
| 2025-04-16 | 2.04 | 2.04 | 2.00 | 2.00 | 0.6M |
| 2025-04-15 | 2.10 | 2.10 | 2.00 | 2.04 | 0.0M |
| 2025-04-14 | 1.99 | 2.10 | 1.99 | 2.00 | 0.3M |
| 2025-04-11 | 2.00 | 2.00 | 1.97 | 1.99 | 0.2M |
| 2025-04-10 | 2.00 | 2.10 | 1.99 | 2.00 | 0.4M |
| 2025-04-08 | 2.05 | 2.05 | 1.99 | 2.00 | 0.2M |
| 2025-04-07 | 2.06 | 2.06 | 2.00 | 2.01 | 0.6M |
| 2025-04-04 | 2.08 | 2.09 | 2.05 | 2.05 | 0.1M |
| 2025-04-03 | 2.02 | 2.08 | 2.02 | 2.08 | 0.1M |
| 2025-04-02 | 2.05 | 2.15 | 2.01 | 2.15 | 0.2M |
| 2025-03-31 | 2.10 | 2.13 | 2.05 | 2.05 | 0.3M |
| 2025-03-28 | 2.14 | 2.14 | 2.08 | 2.10 | 0.4M |
| 2025-03-27 | 2.22 | 2.26 | 2.15 | 2.18 | 0.3M |
| 2025-03-26 | 2.24 | 2.24 | 2.19 | 2.22 | 0.9M |
| 2025-03-25 | 2.26 | 2.26 | 2.22 | 2.24 | 0.2M |
| 2025-03-24 | 2.29 | 2.29 | 2.26 | 2.26 | 0.1M |
| 2025-03-21 | 2.26 | 2.30 | 2.26 | 2.29 | 0.2M |
| 2025-03-20 | 2.30 | 2.30 | 2.25 | 2.28 | 0.2M |
| 2025-03-19 | 2.27 | 2.28 | 2.25 | 2.26 | 0.3M |
| 2025-03-18 | 2.29 | 2.29 | 2.26 | 2.27 | 0.2M |
| 2025-03-17 | 2.36 | 2.36 | 2.29 | 2.29 | 0.0M |
| 2025-03-14 | 2.34 | 2.34 | 2.25 | 2.27 | 0.1M |
| 2025-03-13 | 2.38 | 2.38 | 2.27 | 2.28 | 0.1M |
| 2025-03-12 | 2.27 | 2.40 | 2.27 | 2.39 | 0.0M |
| 2025-03-11 | 2.39 | 2.40 | 2.35 | 2.35 | 0.2M |
| 2025-03-10 | 2.37 | 2.39 | 2.26 | 2.39 | 0.1M |
| 2025-03-07 | 2.27 | 2.39 | 2.26 | 2.39 | 0.0M |
| 2025-03-06 | 2.30 | 2.30 | 2.25 | 2.26 | 0.1M |
| 2025-03-05 | 2.30 | 2.30 | 2.27 | 2.27 | 0.1M |
| 2025-03-04 | 2.36 | 2.44 | 2.26 | 2.29 | 0.1M |
| 2025-03-03 | 2.30 | 2.30 | 2.25 | 2.26 | 0.1M |
| 2025-02-28 | 2.27 | 2.50 | 2.25 | 2.30 | 0.4M |
| 2025-02-27 | 2.26 | 2.26 | 2.25 | 2.25 | 0.2M |
| 2025-02-26 | 2.27 | 2.28 | 2.26 | 2.28 | 0.1M |
| 2025-02-25 | 2.30 | 2.30 | 2.27 | 2.30 | 0.0M |
| 2025-02-24 | 2.29 | 2.36 | 2.26 | 2.30 | 0.2M |
| 2025-02-21 | 2.30 | 2.30 | 2.28 | 2.28 | 0.3M |
| 2025-02-20 | 2.30 | 2.30 | 2.29 | 2.29 | 0.1M |
| 2025-02-19 | 2.31 | 2.37 | 2.28 | 2.29 | 0.2M |
| 2025-02-18 | 2.32 | 2.32 | 2.30 | 2.31 | 0.2M |
| 2025-02-17 | 2.32 | 2.32 | 2.31 | 2.31 | 0.2M |
| 2025-02-14 | 2.32 | 2.37 | 2.32 | 2.37 | 0.1M |
| 2025-02-13 | 2.34 | 2.38 | 2.30 | 2.37 | 0.1M |
| 2025-02-12 | 2.38 | 2.38 | 2.31 | 2.33 | 0.1M |
| 2025-02-11 | 2.33 | 2.35 | 2.30 | 2.35 | 0.5M |
| 2025-02-10 | 2.38 | 2.38 | 2.33 | 2.37 | 0.2M |
| 2025-02-07 | 2.38 | 2.38 | 2.36 | 2.38 | 0.1M |
| 2025-02-06 | 2.38 | 2.40 | 2.38 | 2.38 | 0.1M |
| 2025-02-05 | 2.40 | 2.40 | 2.34 | 2.39 | 0.1M |
| 2025-02-04 | 2.35 | 2.40 | 2.35 | 2.40 | 0.1M |
| 2025-02-03 | 2.38 | 2.39 | 2.33 | 2.38 | 0.2M |
| 2025-01-31 | 2.38 | 2.40 | 2.36 | 2.38 | 0.2M |
| 2025-01-30 | 2.38 | 2.38 | 2.37 | 2.37 | 0.1M |
| 2025-01-28 | 2.39 | 2.44 | 2.38 | 2.38 | 0.1M |
| 2025-01-27 | 2.45 | 2.45 | 2.38 | 2.39 | 0.1M |
| 2025-01-24 | 2.50 | 2.50 | 2.39 | 2.40 | 0.2M |
| 2025-01-23 | 2.48 | 2.48 | 2.40 | 2.42 | 0.3M |
| 2025-01-22 | 2.50 | 2.51 | 2.47 | 2.48 | 0.1M |
| 2025-01-21 | 2.56 | 2.56 | 2.48 | 2.50 | 0.2M |
| 2025-01-20 | 2.60 | 2.60 | 2.54 | 2.56 | 0.1M |
| 2025-01-17 | 2.62 | 2.62 | 2.59 | 2.60 | 0.0M |
| 2025-01-16 | 2.64 | 2.64 | 2.54 | 2.62 | 0.1M |
| 2025-01-15 | 2.45 | 2.73 | 2.45 | 2.64 | 0.7M |
| 2025-01-14 | 2.55 | 2.55 | 2.45 | 2.50 | 0.1M |
| 2025-01-13 | 2.55 | 2.57 | 2.50 | 2.53 | 0.2M |
| 2025-01-10 | 2.48 | 2.55 | 2.46 | 2.53 | 0.7M |
| 2025-01-09 | 2.40 | 2.48 | 2.40 | 2.45 | 0.1M |
| 2025-01-08 | 2.43 | 2.48 | 2.40 | 2.40 | 0.1M |
| 2025-01-07 | 2.48 | 2.50 | 2.44 | 2.46 | 0.4M |
| 2025-01-06 | 2.45 | 2.49 | 2.45 | 2.48 | 0.0M |
| 2025-01-03 | 2.47 | 2.48 | 2.47 | 2.48 | 0.1M |
| 2025-01-02 | 2.44 | 2.47 | 2.44 | 2.44 | 0.0M |