3.26
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:55 | 3.28 | 3.28 | 3.28 | 3.28 | 48.4K |
| 10:00 | 3.30 | 3.30 | 3.24 | 3.28 | 929.0K |
| 10:05 | 3.28 | 3.28 | 3.26 | 3.28 | 14.7K |
| 10:10 | 3.26 | 3.28 | 3.24 | 3.28 | 186.2K |
| 10:15 | 3.26 | 3.28 | 3.26 | 3.28 | 5.1K |
| 10:25 | 3.28 | 3.28 | 3.24 | 3.26 | 574.1K |
| 10:30 | 3.26 | 3.26 | 3.26 | 3.26 | 46.2K |
| 10:35 | 3.26 | 3.26 | 3.26 | 3.26 | 100.7K |
| 10:40 | 3.26 | 3.28 | 3.26 | 3.28 | 1.1K |
| 10:45 | 3.26 | 3.28 | 3.26 | 3.28 | 2.1K |
| 10:50 | 3.26 | 3.28 | 3.26 | 3.28 | 1.5K |
| 11:00 | 3.26 | 3.28 | 3.26 | 3.28 | 40.2K |
| 11:05 | 3.26 | 3.28 | 3.26 | 3.28 | 20.1K |
| 11:15 | 3.28 | 3.28 | 3.28 | 3.28 | 69.3K |
| 11:20 | 3.26 | 3.28 | 3.26 | 3.28 | 76.2K |
| 11:25 | 3.26 | 3.28 | 3.26 | 3.26 | 32.6K |
| 11:30 | 3.26 | 3.26 | 3.26 | 3.26 | 13.6K |
| 11:35 | 3.24 | 3.26 | 3.24 | 3.26 | 507.0K |
| 11:40 | 3.26 | 3.26 | 3.26 | 3.26 | 14.0K |
| 11:45 | 3.26 | 3.28 | 3.26 | 3.28 | 111.1K |
| 11:50 | 3.28 | 3.30 | 3.28 | 3.30 | 361.7K |
| 11:55 | 3.30 | 3.32 | 3.30 | 3.30 | 298.5K |
| 12:00 | 3.30 | 3.30 | 3.30 | 3.30 | 59.5K |
| 12:05 | 3.30 | 3.30 | 3.30 | 3.30 | 88.4K |
| 12:10 | 3.30 | 3.30 | 3.30 | 3.30 | 101.5K |
| 12:15 | 3.30 | 3.32 | 3.30 | 3.30 | 16.3K |
| 12:20 | 3.32 | 3.34 | 3.32 | 3.32 | 843.9K |
| 12:25 | 3.34 | 3.34 | 3.32 | 3.34 | 227.8K |
| 13:55 | 3.32 | 3.32 | 3.30 | 3.30 | 413.7K |
| 14:00 | 3.30 | 3.30 | 3.30 | 3.30 | 220.1K |
| 14:05 | 3.28 | 3.30 | 3.28 | 3.30 | 134.8K |
| 14:10 | 3.32 | 3.32 | 3.30 | 3.32 | 72.1K |
| 14:15 | 3.30 | 3.30 | 3.30 | 3.30 | 45.3K |
| 14:20 | 3.32 | 3.32 | 3.30 | 3.32 | 162.8K |
| 14:25 | 3.32 | 3.34 | 3.32 | 3.34 | 145.0K |
| 14:30 | 3.32 | 3.34 | 3.32 | 3.34 | 0.2K |
| 14:35 | 3.34 | 3.34 | 3.34 | 3.34 | 45.6K |
| 14:40 | 3.32 | 3.34 | 3.32 | 3.34 | 442.9K |
| 14:45 | 3.32 | 3.34 | 3.32 | 3.32 | 262.4K |
| 14:50 | 3.32 | 3.34 | 3.32 | 3.34 | 84.2K |
| 14:55 | 3.32 | 3.34 | 3.32 | 3.32 | 33.6K |
| 15:00 | 3.32 | 3.34 | 3.32 | 3.34 | 51.4K |
| 15:05 | 3.32 | 3.34 | 3.32 | 3.34 | 20.1K |
| 15:10 | 3.34 | 3.36 | 3.34 | 3.36 | 205.7K |
| 15:15 | 3.34 | 3.36 | 3.34 | 3.36 | 102.9K |
| 15:20 | 3.38 | 3.40 | 3.38 | 3.38 | 1,306.0K |
| 15:25 | 3.40 | 3.40 | 3.38 | 3.38 | 1,098.3K |
| 15:30 | 3.38 | 3.38 | 3.36 | 3.36 | 369.2K |
| 15:35 | 3.36 | 3.38 | 3.36 | 3.38 | 279.8K |
| 15:40 | 3.38 | 3.38 | 3.36 | 3.36 | 25.7K |
| 15:45 | 3.36 | 3.40 | 3.36 | 3.40 | 559.3K |
| 15:50 | 3.40 | 3.40 | 3.38 | 3.40 | 1,330.3K |
| 15:55 | 3.38 | 3.40 | 3.36 | 3.38 | 644.7K |
| 16:00 | 3.38 | 3.40 | 3.36 | 3.36 | 242.2K |
| 16:05 | 3.36 | 3.38 | 3.36 | 3.38 | 10.7K |
| 16:10 | 3.36 | 3.38 | 3.36 | 3.38 | 348.6K |
| 16:15 | 3.38 | 3.38 | 3.38 | 3.38 | 64.2K |
| 16:20 | 3.38 | 3.38 | 3.38 | 3.38 | 3.8K |
| 16:25 | 3.38 | 3.38 | 3.36 | 3.36 | 258.6K |
| 16:35 | 3.40 | 3.40 | 3.40 | 3.40 | 492.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.40 | 3.46 | 3.18 | 3.26 | 16.0M |
| 2025-09-26 | 3.28 | 3.40 | 3.24 | 3.40 | 14.3M |
| 2025-09-25 | 3.24 | 3.32 | 3.24 | 3.30 | 5.5M |
| 2025-09-24 | 3.24 | 3.30 | 3.16 | 3.26 | 8.4M |
| 2025-09-23 | 3.30 | 3.32 | 3.14 | 3.22 | 10.4M |
| 2025-09-22 | 3.34 | 3.40 | 3.24 | 3.30 | 10.0M |
| 2025-09-19 | 3.30 | 3.38 | 3.26 | 3.34 | 12.2M |
| 2025-09-18 | 3.34 | 3.36 | 3.26 | 3.30 | 8.6M |
| 2025-09-17 | 3.46 | 3.46 | 3.26 | 3.30 | 18.4M |
| 2025-09-16 | 3.38 | 3.50 | 3.30 | 3.46 | 22.7M |
| 2025-09-15 | 3.28 | 3.38 | 3.20 | 3.36 | 12.8M |
| 2025-09-12 | 3.30 | 3.32 | 3.26 | 3.26 | 4.0M |
| 2025-09-11 | 3.32 | 3.34 | 3.26 | 3.28 | 5.6M |
| 2025-09-10 | 3.40 | 3.40 | 3.30 | 3.30 | 9.5M |
| 2025-09-09 | 3.28 | 3.38 | 3.24 | 3.36 | 10.1M |
| 2025-09-08 | 3.34 | 3.34 | 3.24 | 3.28 | 7.8M |
| 2025-09-05 | 3.26 | 3.40 | 3.18 | 3.30 | 21.0M |
| 2025-09-04 | 3.32 | 3.36 | 3.24 | 3.24 | 10.4M |
| 2025-09-03 | 3.26 | 3.32 | 3.24 | 3.30 | 11.1M |
| 2025-09-02 | 3.14 | 3.32 | 3.10 | 3.30 | 22.3M |
| 2025-09-01 | 3.10 | 3.16 | 3.08 | 3.12 | 5.4M |
| 2025-08-29 | 3.12 | 3.22 | 3.10 | 3.12 | 11.1M |
| 2025-08-28 | 3.10 | 3.18 | 3.04 | 3.12 | 7.6M |
| 2025-08-27 | 3.18 | 3.22 | 3.06 | 3.10 | 7.5M |
| 2025-08-26 | 3.20 | 3.22 | 3.14 | 3.14 | 4.9M |
| 2025-08-25 | 3.26 | 3.30 | 3.18 | 3.20 | 12.4M |
| 2025-08-22 | 3.24 | 3.24 | 3.12 | 3.16 | 13.7M |
| 2025-08-21 | 3.36 | 3.36 | 3.22 | 3.24 | 12.7M |
| 2025-08-20 | 3.40 | 3.42 | 3.26 | 3.34 | 20.8M |
| 2025-08-19 | 3.14 | 3.46 | 3.14 | 3.36 | 57.5M |
| 2025-08-18 | 2.96 | 3.16 | 2.96 | 3.10 | 19.6M |
| 2025-08-15 | 2.90 | 3.12 | 2.90 | 2.98 | 17.6M |
| 2025-08-14 | 3.04 | 3.10 | 2.80 | 2.90 | 18.9M |
| 2025-08-13 | 3.24 | 3.30 | 3.06 | 3.06 | 28.4M |
| 2025-08-08 | 3.12 | 3.18 | 3.02 | 3.08 | 17.9M |
| 2025-08-07 | 3.18 | 3.20 | 3.10 | 3.12 | 10.0M |
| 2025-08-06 | 3.12 | 3.24 | 3.12 | 3.16 | 21.6M |
| 2025-08-05 | 3.02 | 3.08 | 2.98 | 3.06 | 12.0M |
| 2025-08-04 | 2.94 | 3.02 | 2.86 | 2.98 | 8.8M |
| 2025-08-01 | 3.08 | 3.10 | 2.92 | 2.94 | 15.4M |
| 2025-07-31 | 2.96 | 3.16 | 2.92 | 3.04 | 28.4M |
| 2025-07-30 | 2.92 | 3.06 | 2.88 | 2.98 | 14.4M |
| 2025-07-29 | 2.96 | 3.00 | 2.82 | 2.92 | 12.8M |
| 2025-07-25 | 2.96 | 3.00 | 2.90 | 2.94 | 5.6M |
| 2025-07-24 | 2.96 | 3.02 | 2.90 | 2.94 | 9.0M |
| 2025-07-23 | 2.94 | 3.08 | 2.94 | 3.00 | 11.8M |
| 2025-07-22 | 3.08 | 3.08 | 2.88 | 2.90 | 14.1M |
| 2025-07-21 | 3.00 | 3.10 | 3.00 | 3.06 | 8.6M |
| 2025-07-18 | 2.90 | 3.06 | 2.90 | 2.98 | 13.1M |
| 2025-07-17 | 2.82 | 2.94 | 2.82 | 2.90 | 10.2M |
| 2025-07-16 | 2.90 | 2.92 | 2.80 | 2.82 | 10.3M |
| 2025-07-15 | 2.74 | 2.96 | 2.74 | 2.90 | 28.0M |
| 2025-07-14 | 2.66 | 2.76 | 2.66 | 2.68 | 16.2M |
| 2025-07-11 | 2.50 | 2.68 | 2.50 | 2.64 | 17.3M |
| 2025-07-09 | 2.54 | 2.60 | 2.48 | 2.48 | 10.4M |
| 2025-07-08 | 2.48 | 2.60 | 2.48 | 2.54 | 11.0M |
| 2025-07-07 | 2.50 | 2.54 | 2.48 | 2.52 | 6.5M |
| 2025-07-04 | 2.62 | 2.64 | 2.48 | 2.52 | 15.3M |
| 2025-07-03 | 2.38 | 2.62 | 2.38 | 2.56 | 16.0M |
| 2025-07-02 | 2.40 | 2.42 | 2.30 | 2.38 | 5.2M |
| 2025-07-01 | 2.36 | 2.44 | 2.30 | 2.40 | 6.2M |
| 2025-06-30 | 2.40 | 2.44 | 2.30 | 2.32 | 7.7M |
| 2025-06-27 | 2.44 | 2.52 | 2.32 | 2.34 | 12.8M |
| 2025-06-26 | 2.32 | 2.48 | 2.30 | 2.44 | 20.0M |
| 2025-06-25 | 2.08 | 2.38 | 2.08 | 2.32 | 17.6M |
| 2025-06-24 | 2.02 | 2.08 | 2.00 | 2.08 | 4.7M |
| 2025-06-23 | 1.99 | 1.99 | 1.91 | 1.95 | 4.6M |
| 2025-06-20 | 1.98 | 2.04 | 1.98 | 2.00 | 3.4M |
| 2025-06-19 | 1.98 | 2.02 | 1.95 | 1.96 | 4.7M |
| 2025-06-18 | 2.08 | 2.16 | 2.00 | 2.00 | 9.3M |
| 2025-06-17 | 2.10 | 2.12 | 2.04 | 2.08 | 3.7M |
| 2025-06-16 | 2.00 | 2.08 | 1.92 | 2.06 | 7.0M |
| 2025-06-13 | 2.08 | 2.10 | 2.00 | 2.06 | 4.1M |
| 2025-06-12 | 2.12 | 2.16 | 2.08 | 2.12 | 5.9M |
| 2025-06-11 | 2.26 | 2.28 | 2.10 | 2.14 | 8.4M |
| 2025-06-10 | 2.32 | 2.34 | 2.24 | 2.26 | 7.2M |
| 2025-06-09 | 2.26 | 2.38 | 2.24 | 2.30 | 10.8M |
| 2025-06-06 | 2.26 | 2.32 | 2.22 | 2.24 | 5.6M |
| 2025-06-05 | 2.26 | 2.36 | 2.24 | 2.26 | 10.7M |
| 2025-06-04 | 2.26 | 2.28 | 2.14 | 2.24 | 4.6M |
| 2025-05-30 | 2.30 | 2.36 | 2.20 | 2.28 | 9.1M |
| 2025-05-29 | 2.56 | 2.58 | 2.34 | 2.36 | 14.2M |
| 2025-05-28 | 2.60 | 2.60 | 2.48 | 2.50 | 4.8M |
| 2025-05-27 | 2.58 | 2.60 | 2.46 | 2.56 | 6.7M |
| 2025-05-26 | 2.54 | 2.62 | 2.52 | 2.58 | 6.8M |
| 2025-05-23 | 2.44 | 2.66 | 2.44 | 2.54 | 10.7M |
| 2025-05-22 | 2.78 | 2.84 | 2.42 | 2.48 | 36.1M |
| 2025-05-21 | 2.74 | 2.84 | 2.64 | 2.78 | 10.9M |
| 2025-05-20 | 2.80 | 2.82 | 2.72 | 2.72 | 10.0M |
| 2025-05-19 | 2.74 | 2.82 | 2.64 | 2.80 | 17.1M |
| 2025-05-16 | 2.80 | 2.92 | 2.72 | 2.76 | 13.4M |
| 2025-05-15 | 3.14 | 3.16 | 2.74 | 2.82 | 35.3M |
| 2025-05-14 | 3.30 | 3.32 | 3.08 | 3.22 | 20.3M |
| 2025-05-13 | 3.44 | 3.58 | 3.24 | 3.32 | 28.2M |
| 2025-05-09 | 3.74 | 3.82 | 3.24 | 3.36 | 49.2M |
| 2025-05-08 | 3.30 | 3.70 | 3.30 | 3.70 | 53.3M |
| 2025-05-07 | 2.94 | 3.20 | 2.94 | 3.20 | 31.1M |
| 2025-05-06 | 2.86 | 2.94 | 2.80 | 2.94 | 12.1M |
| 2025-05-02 | 2.72 | 2.88 | 2.72 | 2.82 | 14.7M |
| 2025-04-30 | 2.76 | 2.80 | 2.64 | 2.70 | 13.6M |
| 2025-04-29 | 2.72 | 2.78 | 2.70 | 2.76 | 11.2M |
| 2025-04-28 | 2.68 | 2.72 | 2.62 | 2.68 | 12.3M |
| 2025-04-25 | 2.50 | 2.64 | 2.50 | 2.60 | 17.0M |
| 2025-04-24 | 2.50 | 2.58 | 2.48 | 2.48 | 11.1M |
| 2025-04-23 | 2.50 | 2.54 | 2.48 | 2.48 | 8.9M |
| 2025-04-22 | 2.44 | 2.56 | 2.44 | 2.46 | 13.9M |
| 2025-04-21 | 2.48 | 2.56 | 2.40 | 2.42 | 10.9M |
| 2025-04-18 | 2.46 | 2.56 | 2.38 | 2.50 | 24.1M |
| 2025-04-17 | 2.38 | 2.48 | 2.38 | 2.48 | 13.0M |
| 2025-04-16 | 2.16 | 2.48 | 2.16 | 2.42 | 17.9M |
| 2025-04-11 | 2.20 | 2.34 | 2.14 | 2.14 | 14.3M |
| 2025-04-10 | 2.20 | 2.28 | 2.12 | 2.18 | 12.8M |
| 2025-04-09 | 2.12 | 2.14 | 1.98 | 2.10 | 8.1M |
| 2025-04-08 | 2.18 | 2.22 | 2.02 | 2.12 | 15.9M |
| 2025-04-04 | 2.38 | 2.40 | 2.28 | 2.28 | 16.8M |
| 2025-04-03 | 2.22 | 2.50 | 2.20 | 2.42 | 30.4M |
| 2025-04-02 | 2.30 | 2.32 | 2.14 | 2.18 | 15.0M |
| 2025-04-01 | 2.16 | 2.34 | 2.16 | 2.30 | 19.6M |
| 2025-03-31 | 2.14 | 2.20 | 2.12 | 2.16 | 12.1M |
| 2025-03-28 | 2.14 | 2.26 | 2.10 | 2.20 | 9.0M |
| 2025-03-27 | 2.14 | 2.22 | 2.14 | 2.16 | 7.6M |
| 2025-03-26 | 2.18 | 2.22 | 2.14 | 2.14 | 5.3M |
| 2025-03-25 | 2.16 | 2.22 | 2.10 | 2.20 | 10.6M |
| 2025-03-24 | 2.28 | 2.28 | 2.16 | 2.16 | 20.7M |
| 2025-03-21 | 2.04 | 2.12 | 1.94 | 2.12 | 15.4M |
| 2025-03-20 | 2.00 | 2.08 | 2.00 | 2.04 | 11.0M |
| 2025-03-19 | 1.90 | 2.12 | 1.90 | 2.02 | 38.3M |
| 2025-03-18 | 1.89 | 1.93 | 1.82 | 1.89 | 23.8M |
| 2025-03-17 | 1.73 | 1.94 | 1.73 | 1.92 | 36.7M |
| 2025-03-14 | 1.63 | 1.74 | 1.63 | 1.71 | 17.1M |
| 2025-03-13 | 1.66 | 1.71 | 1.62 | 1.62 | 11.1M |
| 2025-03-12 | 1.69 | 1.69 | 1.62 | 1.63 | 6.8M |
| 2025-03-11 | 1.68 | 1.71 | 1.63 | 1.70 | 4.8M |
| 2025-03-10 | 1.70 | 1.74 | 1.68 | 1.68 | 7.7M |
| 2025-03-07 | 1.64 | 1.70 | 1.64 | 1.69 | 3.0M |
| 2025-03-06 | 1.66 | 1.68 | 1.64 | 1.65 | 4.4M |
| 2025-03-05 | 1.64 | 1.71 | 1.64 | 1.68 | 10.6M |
| 2025-03-04 | 1.60 | 1.68 | 1.59 | 1.63 | 6.5M |
| 2025-03-03 | 1.63 | 1.68 | 1.62 | 1.63 | 7.9M |
| 2025-02-28 | 1.58 | 1.63 | 1.56 | 1.62 | 5.6M |
| 2025-02-27 | 1.72 | 1.74 | 1.61 | 1.62 | 14.9M |
| 2025-02-26 | 1.65 | 1.76 | 1.64 | 1.74 | 28.7M |
| 2025-02-25 | 1.71 | 1.72 | 1.61 | 1.65 | 17.0M |
| 2025-02-24 | 1.61 | 1.81 | 1.61 | 1.74 | 59.7M |
| 2025-02-21 | 1.47 | 1.54 | 1.47 | 1.48 | 16.2M |
| 2025-02-20 | 1.53 | 1.54 | 1.44 | 1.47 | 14.4M |
| 2025-02-19 | 1.37 | 1.70 | 1.36 | 1.56 | 52.7M |
| 2025-02-18 | 1.34 | 1.38 | 1.33 | 1.35 | 3.0M |
| 2025-02-17 | 1.27 | 1.34 | 1.23 | 1.34 | 6.0M |
| 2025-02-14 | 1.28 | 1.29 | 1.25 | 1.27 | 2.2M |
| 2025-02-13 | 1.28 | 1.30 | 1.25 | 1.25 | 3.2M |
| 2025-02-11 | 1.22 | 1.29 | 1.22 | 1.27 | 3.7M |
| 2025-02-10 | 1.26 | 1.26 | 1.22 | 1.23 | 2.3M |
| 2025-02-07 | 1.25 | 1.28 | 1.22 | 1.28 | 4.5M |
| 2025-02-06 | 1.30 | 1.31 | 1.25 | 1.25 | 3.5M |
| 2025-02-05 | 1.33 | 1.36 | 1.29 | 1.29 | 4.4M |
| 2025-02-04 | 1.38 | 1.38 | 1.33 | 1.33 | 2.4M |
| 2025-02-03 | 1.29 | 1.35 | 1.28 | 1.35 | 3.8M |
| 2025-01-31 | 1.44 | 1.44 | 1.36 | 1.37 | 3.6M |
| 2025-01-30 | 1.46 | 1.53 | 1.39 | 1.42 | 24.6M |
| 2025-01-29 | 1.40 | 1.49 | 1.38 | 1.44 | 12.3M |
| 2025-01-28 | 1.38 | 1.40 | 1.36 | 1.38 | 2.2M |
| 2025-01-27 | 1.43 | 1.48 | 1.38 | 1.38 | 11.1M |
| 2025-01-24 | 1.36 | 1.41 | 1.33 | 1.41 | 4.0M |
| 2025-01-23 | 1.40 | 1.40 | 1.33 | 1.36 | 3.7M |
| 2025-01-22 | 1.35 | 1.41 | 1.34 | 1.39 | 6.9M |
| 2025-01-21 | 1.24 | 1.39 | 1.24 | 1.35 | 12.9M |
| 2025-01-20 | 1.24 | 1.26 | 1.23 | 1.23 | 1.5M |
| 2025-01-17 | 1.24 | 1.27 | 1.21 | 1.23 | 1.5M |
| 2025-01-16 | 1.31 | 1.32 | 1.23 | 1.24 | 3.8M |
| 2025-01-15 | 1.22 | 1.26 | 1.22 | 1.26 | 2.1M |
| 2025-01-14 | 1.30 | 1.32 | 1.22 | 1.22 | 3.2M |
| 2025-01-13 | 1.32 | 1.32 | 1.26 | 1.30 | 3.1M |
| 2025-01-10 | 1.33 | 1.34 | 1.28 | 1.32 | 3.2M |
| 2025-01-09 | 1.37 | 1.37 | 1.31 | 1.31 | 2.7M |
| 2025-01-08 | 1.41 | 1.42 | 1.37 | 1.37 | 2.9M |
| 2025-01-07 | 1.42 | 1.44 | 1.39 | 1.42 | 4.3M |
| 2025-01-06 | 1.49 | 1.49 | 1.41 | 1.41 | 2.6M |
| 2025-01-03 | 1.45 | 1.51 | 1.45 | 1.48 | 3.2M |
| 2025-01-02 | 1.47 | 1.47 | 1.43 | 1.45 | 1.5M |