| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.23 |
3.26 |
3.23 |
3.25 |
502.4K |
| 09:35 |
3.24 |
3.24 |
3.23 |
3.23 |
246.4K |
| 09:40 |
3.24 |
3.24 |
3.23 |
3.23 |
494.4K |
| 09:45 |
3.24 |
3.26 |
3.24 |
3.25 |
348.0K |
| 09:50 |
3.26 |
3.26 |
3.24 |
3.25 |
281.6K |
| 09:55 |
3.24 |
3.24 |
3.24 |
3.24 |
25.6K |
| 10:00 |
3.23 |
3.23 |
3.23 |
3.23 |
102.4K |
| 10:05 |
3.24 |
3.24 |
3.22 |
3.23 |
483.2K |
| 10:15 |
3.24 |
3.24 |
3.24 |
3.24 |
46.4K |
| 10:20 |
3.23 |
3.24 |
3.23 |
3.24 |
101.6K |
| 10:25 |
3.23 |
3.24 |
3.23 |
3.24 |
98.4K |
| 10:30 |
3.23 |
3.25 |
3.23 |
3.24 |
239.2K |
| 10:35 |
3.25 |
3.25 |
3.25 |
3.25 |
8.0K |
| 10:40 |
3.24 |
3.24 |
3.23 |
3.23 |
448.0K |
| 10:50 |
3.24 |
3.24 |
3.24 |
3.24 |
58.4K |
| 10:55 |
3.25 |
3.25 |
3.24 |
3.24 |
533.6K |
| 11:10 |
3.23 |
3.23 |
3.23 |
3.23 |
18.4K |
| 11:15 |
3.24 |
3.24 |
3.24 |
3.24 |
236.8K |
| 11:25 |
3.25 |
3.25 |
3.24 |
3.24 |
98.4K |
| 11:30 |
3.25 |
3.25 |
3.24 |
3.24 |
40.8K |
| 11:40 |
3.25 |
3.25 |
3.24 |
3.25 |
44.8K |
| 11:45 |
3.24 |
3.24 |
3.24 |
3.24 |
233.6K |
| 11:55 |
3.23 |
3.23 |
3.23 |
3.23 |
56.0K |
| 13:00 |
3.24 |
3.24 |
3.24 |
3.24 |
46.4K |
| 13:05 |
3.23 |
3.24 |
3.23 |
3.24 |
53.6K |
| 13:15 |
3.23 |
3.23 |
3.23 |
3.23 |
870.4K |
| 13:30 |
3.22 |
3.22 |
3.22 |
3.22 |
20.0K |
| 13:35 |
3.23 |
3.23 |
3.23 |
3.23 |
494.4K |
| 13:50 |
3.24 |
3.24 |
3.24 |
3.24 |
3.2K |
| 13:55 |
3.23 |
3.23 |
3.23 |
3.23 |
392.0K |
| 14:15 |
3.22 |
3.22 |
3.22 |
3.22 |
296.8K |
| 14:20 |
3.23 |
3.23 |
3.22 |
3.22 |
150.4K |
| 14:25 |
3.23 |
3.23 |
3.22 |
3.23 |
72.8K |
| 14:30 |
3.24 |
3.24 |
3.22 |
3.23 |
200.8K |
| 14:40 |
3.22 |
3.22 |
3.22 |
3.22 |
113.6K |
| 14:50 |
3.21 |
3.21 |
3.21 |
3.21 |
7.2K |
| 14:55 |
3.23 |
3.23 |
3.21 |
3.21 |
65.6K |
| 15:00 |
3.22 |
3.22 |
3.22 |
3.22 |
236.0K |
| 15:05 |
3.21 |
3.22 |
3.21 |
3.22 |
252.8K |
| 15:10 |
3.23 |
3.23 |
3.22 |
3.22 |
68.8K |
| 15:20 |
3.21 |
3.22 |
3.21 |
3.22 |
483.2K |
| 15:30 |
3.22 |
3.22 |
3.22 |
3.22 |
1,330.4K |
| 15:40 |
3.23 |
3.23 |
3.22 |
3.22 |
221.6K |
| 15:45 |
3.21 |
3.21 |
3.21 |
3.21 |
141.6K |
| 15:50 |
3.21 |
3.22 |
3.21 |
3.22 |
76.8K |
| 15:55 |
3.22 |
3.22 |
3.21 |
3.22 |
223.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.20 |
3.23 |
3.14 |
3.14 |
21.1M |
| 2025-09-25 |
3.23 |
3.26 |
3.21 |
3.22 |
10.6M |
| 2025-09-24 |
3.23 |
3.29 |
3.19 |
3.24 |
17.4M |
| 2025-09-23 |
3.31 |
3.32 |
3.18 |
3.23 |
22.1M |
| 2025-09-22 |
3.37 |
3.37 |
3.29 |
3.33 |
12.1M |
| 2025-09-19 |
3.40 |
3.40 |
3.31 |
3.36 |
14.6M |
| 2025-09-18 |
3.47 |
3.48 |
3.31 |
3.38 |
32.5M |
| 2025-09-17 |
3.41 |
3.48 |
3.39 |
3.46 |
20.9M |
| 2025-09-16 |
3.42 |
3.45 |
3.35 |
3.39 |
18.4M |
| 2025-09-15 |
3.48 |
3.52 |
3.38 |
3.41 |
20.1M |
| 2025-09-12 |
3.51 |
3.56 |
3.46 |
3.49 |
19.9M |
| 2025-09-11 |
3.40 |
3.52 |
3.36 |
3.51 |
29.2M |
| 2025-09-10 |
3.31 |
3.42 |
3.31 |
3.40 |
30.6M |
| 2025-09-09 |
3.25 |
3.36 |
3.24 |
3.31 |
43.7M |
| 2025-09-08 |
3.27 |
3.28 |
3.21 |
3.26 |
20.7M |
| 2025-09-05 |
3.16 |
3.26 |
3.10 |
3.26 |
32.1M |
| 2025-09-04 |
3.18 |
3.18 |
3.11 |
3.15 |
25.8M |
| 2025-09-03 |
3.21 |
3.24 |
3.14 |
3.17 |
20.4M |
| 2025-09-02 |
3.25 |
3.26 |
3.14 |
3.19 |
47.6M |
| 2025-09-01 |
3.36 |
3.38 |
3.23 |
3.24 |
53.3M |
| 2025-08-29 |
3.36 |
3.43 |
3.30 |
3.31 |
49.6M |
| 2025-08-28 |
3.29 |
3.36 |
3.25 |
3.34 |
50.6M |
| 2025-08-27 |
3.50 |
3.53 |
3.26 |
3.28 |
89.4M |
| 2025-08-26 |
3.57 |
3.58 |
3.49 |
3.49 |
49.5M |
| 2025-08-25 |
3.66 |
3.68 |
3.50 |
3.58 |
88.0M |
| 2025-08-22 |
3.58 |
3.62 |
3.52 |
3.60 |
44.2M |
| 2025-08-21 |
3.65 |
3.65 |
3.51 |
3.57 |
50.0M |
| 2025-08-20 |
3.57 |
3.60 |
3.49 |
3.59 |
33.8M |
| 2025-08-19 |
3.73 |
3.76 |
3.56 |
3.60 |
63.0M |
| 2025-08-18 |
3.70 |
3.79 |
3.64 |
3.74 |
132.2M |
| 2025-08-15 |
3.54 |
3.73 |
3.49 |
3.66 |
160.3M |
| 2025-08-14 |
3.56 |
3.64 |
3.52 |
3.55 |
53.5M |
| 2025-08-13 |
3.50 |
3.61 |
3.46 |
3.55 |
52.3M |
| 2025-08-12 |
3.47 |
3.50 |
3.41 |
3.50 |
31.3M |
| 2025-08-11 |
3.39 |
3.46 |
3.37 |
3.45 |
37.8M |
| 2025-08-08 |
3.42 |
3.43 |
3.36 |
3.37 |
25.1M |
| 2025-08-07 |
3.42 |
3.47 |
3.35 |
3.39 |
29.9M |
| 2025-08-06 |
3.48 |
3.48 |
3.37 |
3.44 |
22.8M |
| 2025-08-05 |
3.36 |
3.45 |
3.36 |
3.44 |
33.5M |
| 2025-08-04 |
3.19 |
3.36 |
3.19 |
3.35 |
42.9M |
| 2025-08-01 |
3.30 |
3.33 |
3.19 |
3.23 |
45.8M |
| 2025-07-31 |
3.40 |
3.45 |
3.25 |
3.28 |
74.9M |
| 2025-07-30 |
3.43 |
3.46 |
3.35 |
3.42 |
63.7M |
| 2025-07-29 |
3.41 |
3.45 |
3.25 |
3.43 |
160.9M |
| 2025-07-28 |
3.48 |
3.53 |
3.38 |
3.43 |
69.9M |
| 2025-07-25 |
3.56 |
3.60 |
3.45 |
3.46 |
89.2M |
| 2025-07-24 |
3.45 |
3.56 |
3.41 |
3.56 |
78.2M |
| 2025-07-23 |
3.41 |
3.56 |
3.33 |
3.45 |
105.6M |
| 2025-07-22 |
3.44 |
3.46 |
3.26 |
3.44 |
84.8M |
| 2025-07-21 |
3.31 |
3.45 |
3.27 |
3.43 |
85.6M |
| 2025-07-18 |
3.15 |
3.26 |
3.13 |
3.26 |
59.5M |
| 2025-07-17 |
3.15 |
3.18 |
3.07 |
3.14 |
56.6M |
| 2025-07-16 |
3.14 |
3.20 |
3.05 |
3.13 |
54.9M |
| 2025-07-15 |
3.10 |
3.19 |
2.99 |
3.13 |
79.6M |
| 2025-07-14 |
3.15 |
3.15 |
2.99 |
3.07 |
98.7M |
| 2025-07-11 |
2.81 |
3.38 |
2.80 |
3.05 |
314.5M |
| 2025-07-10 |
2.72 |
2.81 |
2.70 |
2.81 |
61.6M |
| 2025-07-09 |
2.73 |
2.77 |
2.70 |
2.70 |
40.8M |
| 2025-07-08 |
2.63 |
2.73 |
2.63 |
2.73 |
33.2M |
| 2025-07-07 |
2.64 |
2.65 |
2.61 |
2.64 |
14.8M |
| 2025-07-04 |
2.65 |
2.73 |
2.59 |
2.64 |
35.0M |
| 2025-07-03 |
2.65 |
2.70 |
2.61 |
2.68 |
19.1M |
| 2025-07-02 |
2.71 |
2.72 |
2.60 |
2.63 |
26.7M |
| 2025-06-30 |
2.76 |
2.76 |
2.64 |
2.68 |
31.4M |
| 2025-06-27 |
2.75 |
2.88 |
2.66 |
2.74 |
78.5M |
| 2025-06-26 |
2.90 |
2.90 |
2.63 |
2.72 |
113.6M |
| 2025-06-25 |
2.51 |
2.87 |
2.51 |
2.85 |
182.4M |
| 2025-06-24 |
2.38 |
2.50 |
2.38 |
2.49 |
45.5M |
| 2025-06-23 |
2.29 |
2.38 |
2.28 |
2.35 |
13.1M |
| 2025-06-20 |
2.27 |
2.31 |
2.27 |
2.31 |
14.1M |
| 2025-06-19 |
2.38 |
2.38 |
2.25 |
2.28 |
20.4M |
| 2025-06-18 |
2.43 |
2.43 |
2.35 |
2.37 |
13.9M |
| 2025-06-17 |
2.43 |
2.46 |
2.40 |
2.42 |
23.1M |
| 2025-06-16 |
2.35 |
2.42 |
2.34 |
2.40 |
20.2M |
| 2025-06-13 |
2.39 |
2.39 |
2.32 |
2.33 |
29.1M |
| 2025-06-12 |
2.36 |
2.43 |
2.32 |
2.38 |
46.3M |
| 2025-06-11 |
2.29 |
2.40 |
2.29 |
2.34 |
35.5M |
| 2025-06-10 |
2.28 |
2.31 |
2.23 |
2.28 |
18.2M |
| 2025-06-09 |
2.25 |
2.32 |
2.25 |
2.28 |
23.3M |
| 2025-06-06 |
2.27 |
2.28 |
2.23 |
2.23 |
7.3M |
| 2025-06-05 |
2.24 |
2.28 |
2.22 |
2.26 |
19.4M |
| 2025-06-04 |
2.20 |
2.24 |
2.19 |
2.22 |
13.1M |
| 2025-06-03 |
2.13 |
2.20 |
2.13 |
2.19 |
12.7M |
| 2025-06-02 |
2.14 |
2.14 |
2.06 |
2.12 |
2.7M |
| 2025-05-30 |
2.17 |
2.17 |
2.14 |
2.16 |
4.1M |
| 2025-05-29 |
2.15 |
2.18 |
2.15 |
2.17 |
11.1M |
| 2025-05-28 |
2.16 |
2.16 |
2.12 |
2.14 |
5.4M |
| 2025-05-27 |
2.17 |
2.17 |
2.14 |
2.15 |
4.6M |
| 2025-05-26 |
2.14 |
2.19 |
2.14 |
2.16 |
6.1M |
| 2025-05-23 |
2.15 |
2.19 |
2.14 |
2.15 |
8.1M |
| 2025-05-22 |
2.18 |
2.19 |
2.14 |
2.16 |
7.0M |
| 2025-05-21 |
2.19 |
2.20 |
2.17 |
2.18 |
6.2M |
| 2025-05-20 |
2.18 |
2.22 |
2.17 |
2.19 |
7.8M |
| 2025-05-19 |
2.17 |
2.19 |
2.15 |
2.19 |
7.0M |
| 2025-05-16 |
2.20 |
2.20 |
2.16 |
2.17 |
5.5M |
| 2025-05-15 |
2.24 |
2.25 |
2.19 |
2.19 |
8.8M |
| 2025-05-14 |
2.19 |
2.28 |
2.16 |
2.25 |
22.8M |
| 2025-05-13 |
2.27 |
2.27 |
2.16 |
2.17 |
22.1M |
| 2025-05-12 |
2.17 |
2.24 |
2.16 |
2.23 |
21.4M |
| 2025-05-09 |
2.18 |
2.18 |
2.13 |
2.14 |
6.9M |
| 2025-05-08 |
2.17 |
2.20 |
2.16 |
2.16 |
8.5M |
| 2025-05-07 |
2.24 |
2.29 |
2.16 |
2.17 |
36.2M |
| 2025-05-06 |
2.11 |
2.16 |
2.09 |
2.14 |
13.5M |
| 2025-05-02 |
2.06 |
2.15 |
2.06 |
2.15 |
1.8M |
| 2025-04-30 |
2.05 |
2.09 |
2.05 |
2.06 |
9.4M |
| 2025-04-29 |
2.05 |
2.06 |
2.03 |
2.05 |
5.4M |
| 2025-04-28 |
2.07 |
2.07 |
2.01 |
2.05 |
7.0M |
| 2025-04-25 |
2.04 |
2.10 |
2.04 |
2.07 |
8.9M |
| 2025-04-24 |
2.04 |
2.07 |
2.02 |
2.05 |
7.8M |
| 2025-04-23 |
2.03 |
2.06 |
2.03 |
2.04 |
11.6M |
| 2025-04-22 |
1.98 |
2.02 |
1.98 |
2.02 |
6.6M |
| 2025-04-17 |
1.97 |
2.01 |
1.97 |
1.98 |
7.7M |
| 2025-04-16 |
2.03 |
2.03 |
1.96 |
1.98 |
10.5M |
| 2025-04-15 |
2.04 |
2.04 |
2.01 |
2.03 |
4.2M |
| 2025-04-14 |
2.02 |
2.06 |
2.01 |
2.02 |
11.3M |
| 2025-04-11 |
1.96 |
2.04 |
1.96 |
1.99 |
14.6M |
| 2025-04-10 |
2.01 |
2.05 |
1.96 |
1.96 |
26.1M |
| 2025-04-09 |
1.83 |
1.95 |
1.80 |
1.94 |
26.3M |
| 2025-04-08 |
1.84 |
1.89 |
1.80 |
1.87 |
37.1M |
| 2025-04-07 |
2.08 |
2.08 |
1.79 |
1.81 |
61.0M |
| 2025-04-03 |
2.21 |
2.25 |
2.19 |
2.23 |
11.7M |
| 2025-04-02 |
2.21 |
2.25 |
2.21 |
2.24 |
6.9M |
| 2025-04-01 |
2.23 |
2.25 |
2.21 |
2.22 |
10.5M |
| 2025-03-31 |
2.29 |
2.29 |
2.20 |
2.22 |
17.4M |
| 2025-03-28 |
2.31 |
2.31 |
2.27 |
2.29 |
13.1M |
| 2025-03-27 |
2.30 |
2.33 |
2.27 |
2.30 |
9.7M |
| 2025-03-26 |
2.30 |
2.32 |
2.27 |
2.30 |
11.7M |
| 2025-03-25 |
2.32 |
2.34 |
2.28 |
2.29 |
13.5M |
| 2025-03-24 |
2.34 |
2.34 |
2.29 |
2.34 |
14.4M |
| 2025-03-21 |
2.40 |
2.42 |
2.31 |
2.33 |
22.7M |
| 2025-03-20 |
2.48 |
2.48 |
2.39 |
2.41 |
21.2M |
| 2025-03-19 |
2.46 |
2.50 |
2.45 |
2.48 |
15.3M |
| 2025-03-18 |
2.49 |
2.50 |
2.45 |
2.48 |
15.9M |
| 2025-03-17 |
2.50 |
2.50 |
2.44 |
2.47 |
17.7M |
| 2025-03-14 |
2.40 |
2.54 |
2.40 |
2.47 |
49.2M |
| 2025-03-13 |
2.40 |
2.43 |
2.35 |
2.38 |
13.5M |
| 2025-03-12 |
2.35 |
2.46 |
2.35 |
2.40 |
25.0M |
| 2025-03-11 |
2.29 |
2.36 |
2.28 |
2.35 |
16.2M |
| 2025-03-10 |
2.40 |
2.41 |
2.32 |
2.34 |
19.2M |
| 2025-03-07 |
2.45 |
2.46 |
2.38 |
2.39 |
19.9M |
| 2025-03-06 |
2.42 |
2.49 |
2.40 |
2.45 |
33.3M |
| 2025-03-05 |
2.38 |
2.42 |
2.34 |
2.37 |
20.8M |
| 2025-03-04 |
2.32 |
2.37 |
2.31 |
2.36 |
12.0M |
| 2025-03-03 |
2.37 |
2.43 |
2.32 |
2.34 |
18.7M |
| 2025-02-28 |
2.56 |
2.59 |
2.33 |
2.36 |
45.6M |
| 2025-02-27 |
2.52 |
2.59 |
2.45 |
2.54 |
46.1M |
| 2025-02-26 |
2.37 |
2.60 |
2.37 |
2.59 |
90.2M |
| 2025-02-25 |
2.41 |
2.41 |
2.35 |
2.37 |
18.3M |
| 2025-02-24 |
2.43 |
2.50 |
2.41 |
2.45 |
28.4M |
| 2025-02-21 |
2.38 |
2.45 |
2.34 |
2.45 |
32.6M |
| 2025-02-20 |
2.39 |
2.41 |
2.35 |
2.36 |
15.6M |
| 2025-02-19 |
2.33 |
2.46 |
2.31 |
2.39 |
36.4M |
| 2025-02-18 |
2.39 |
2.40 |
2.32 |
2.34 |
24.1M |
| 2025-02-17 |
2.36 |
2.45 |
2.34 |
2.38 |
37.6M |
| 2025-02-14 |
2.26 |
2.33 |
2.26 |
2.31 |
20.6M |
| 2025-02-13 |
2.38 |
2.40 |
2.23 |
2.24 |
28.8M |
| 2025-02-12 |
2.30 |
2.38 |
2.26 |
2.37 |
23.4M |
| 2025-02-11 |
2.35 |
2.35 |
2.27 |
2.27 |
12.2M |
| 2025-02-10 |
2.36 |
2.38 |
2.32 |
2.33 |
17.6M |
| 2025-02-07 |
2.23 |
2.38 |
2.20 |
2.32 |
48.1M |
| 2025-02-06 |
2.19 |
2.23 |
2.17 |
2.23 |
10.5M |
| 2025-02-05 |
2.24 |
2.24 |
2.17 |
2.17 |
10.3M |
| 2025-02-04 |
2.08 |
2.28 |
2.08 |
2.24 |
10.4M |
| 2025-02-03 |
2.14 |
2.15 |
2.04 |
2.10 |
4.2M |
| 2025-01-28 |
2.19 |
2.19 |
2.14 |
2.16 |
1.5M |
| 2025-01-27 |
2.24 |
2.27 |
2.19 |
2.20 |
9.1M |
| 2025-01-24 |
2.23 |
2.27 |
2.21 |
2.22 |
12.9M |
| 2025-01-23 |
2.21 |
2.31 |
2.20 |
2.20 |
28.7M |
| 2025-01-22 |
2.20 |
2.21 |
2.16 |
2.18 |
7.8M |
| 2025-01-21 |
2.21 |
2.24 |
2.19 |
2.20 |
16.3M |
| 2025-01-20 |
2.19 |
2.23 |
2.17 |
2.18 |
13.9M |
| 2025-01-17 |
2.17 |
2.19 |
2.15 |
2.15 |
12.7M |
| 2025-01-16 |
2.17 |
2.21 |
2.15 |
2.16 |
12.0M |
| 2025-01-15 |
2.16 |
2.19 |
2.14 |
2.16 |
11.2M |
| 2025-01-14 |
2.07 |
2.19 |
2.07 |
2.18 |
25.4M |
| 2025-01-13 |
2.03 |
2.07 |
2.02 |
2.06 |
6.6M |
| 2025-01-10 |
2.10 |
2.13 |
2.04 |
2.05 |
8.1M |
| 2025-01-09 |
2.08 |
2.13 |
2.08 |
2.11 |
6.4M |
| 2025-01-08 |
2.12 |
2.13 |
2.04 |
2.07 |
10.0M |
| 2025-01-07 |
2.14 |
2.16 |
2.09 |
2.12 |
15.4M |
| 2025-01-06 |
2.11 |
2.15 |
2.10 |
2.12 |
17.4M |
| 2025-01-03 |
2.19 |
2.19 |
2.11 |
2.11 |
16.5M |
| 2025-01-02 |
2.29 |
2.30 |
2.15 |
2.16 |
26.0M |