| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.22 |
3.22 |
3.14 |
3.15 |
5,485.4K |
| 09:35 |
3.14 |
3.15 |
3.10 |
3.11 |
5,268.2K |
| 09:40 |
3.11 |
3.11 |
3.09 |
3.10 |
3,301.2K |
| 09:45 |
3.09 |
3.11 |
3.09 |
3.10 |
3,343.4K |
| 09:50 |
3.09 |
3.10 |
3.07 |
3.08 |
3,982.5K |
| 09:55 |
3.08 |
3.10 |
3.08 |
3.08 |
1,903.7K |
| 10:00 |
3.08 |
3.09 |
3.06 |
3.08 |
2,576.9K |
| 10:05 |
3.07 |
3.08 |
3.05 |
3.06 |
2,969.9K |
| 10:10 |
3.05 |
3.07 |
3.04 |
3.06 |
3,569.3K |
| 10:15 |
3.06 |
3.07 |
3.05 |
3.05 |
1,462.2K |
| 10:20 |
3.05 |
3.06 |
3.04 |
3.04 |
2,376.6K |
| 10:25 |
3.03 |
3.04 |
3.02 |
3.02 |
2,957.4K |
| 10:30 |
3.02 |
3.03 |
3.01 |
3.01 |
2,785.7K |
| 10:35 |
3.02 |
3.04 |
3.02 |
3.02 |
1,295.7K |
| 10:40 |
3.02 |
3.03 |
3.01 |
3.03 |
1,360.7K |
| 10:45 |
3.03 |
3.04 |
3.02 |
3.03 |
753.4K |
| 10:50 |
3.03 |
3.04 |
3.02 |
3.03 |
1,299.2K |
| 10:55 |
3.03 |
3.03 |
3.02 |
3.03 |
864.7K |
| 11:00 |
3.02 |
3.03 |
3.02 |
3.03 |
498.9K |
| 11:05 |
3.02 |
3.03 |
3.01 |
3.02 |
1,346.2K |
| 11:10 |
3.01 |
3.03 |
3.01 |
3.02 |
714.5K |
| 11:15 |
3.01 |
3.04 |
3.01 |
3.03 |
784.1K |
| 11:20 |
3.03 |
3.04 |
3.02 |
3.02 |
651.9K |
| 11:25 |
3.02 |
3.03 |
3.02 |
3.02 |
319.9K |
| 13:00 |
3.02 |
3.02 |
3.01 |
3.02 |
1,410.7K |
| 13:05 |
3.02 |
3.02 |
3.01 |
3.01 |
452.3K |
| 13:10 |
3.01 |
3.03 |
3.01 |
3.03 |
535.5K |
| 13:15 |
3.03 |
3.03 |
3.01 |
3.02 |
1,298.4K |
| 13:20 |
3.01 |
3.01 |
3.00 |
3.00 |
2,060.7K |
| 13:25 |
3.01 |
3.02 |
3.01 |
3.02 |
823.9K |
| 13:30 |
3.02 |
3.03 |
3.01 |
3.02 |
1,071.4K |
| 13:35 |
3.02 |
3.02 |
3.01 |
3.01 |
320.8K |
| 13:40 |
3.01 |
3.01 |
3.00 |
3.01 |
1,125.5K |
| 13:45 |
3.01 |
3.01 |
3.00 |
3.00 |
278.7K |
| 13:50 |
3.00 |
3.01 |
3.00 |
3.01 |
324.8K |
| 13:55 |
3.00 |
3.02 |
3.00 |
3.01 |
1,242.0K |
| 14:00 |
3.01 |
3.01 |
3.00 |
3.00 |
922.7K |
| 14:05 |
3.01 |
3.01 |
2.99 |
3.00 |
2,235.7K |
| 14:10 |
3.00 |
3.00 |
2.99 |
3.00 |
721.3K |
| 14:15 |
3.00 |
3.01 |
2.99 |
3.00 |
839.1K |
| 14:20 |
3.00 |
3.02 |
3.00 |
3.01 |
930.9K |
| 14:25 |
3.01 |
3.03 |
3.00 |
3.03 |
827.3K |
| 14:30 |
3.02 |
3.03 |
3.02 |
3.02 |
1,436.0K |
| 14:35 |
3.03 |
3.04 |
3.02 |
3.03 |
654.4K |
| 14:40 |
3.03 |
3.03 |
3.02 |
3.03 |
717.6K |
| 14:45 |
3.03 |
3.05 |
3.02 |
3.05 |
1,680.6K |
| 14:50 |
3.05 |
3.05 |
3.04 |
3.05 |
890.0K |
| 14:55 |
3.04 |
3.05 |
3.04 |
3.05 |
1,072.6K |
| 15:40 |
3.05 |
3.05 |
3.05 |
3.05 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.99 |
3.00 |
2.96 |
2.96 |
24.0M |
| 2025-09-29 |
2.99 |
3.01 |
2.91 |
2.96 |
34.6M |
| 2025-09-26 |
3.00 |
3.05 |
2.96 |
2.99 |
31.7M |
| 2025-09-25 |
3.05 |
3.08 |
2.99 |
3.00 |
42.9M |
| 2025-09-24 |
3.03 |
3.06 |
3.00 |
3.06 |
40.0M |
| 2025-09-23 |
3.23 |
3.23 |
2.99 |
3.05 |
76.5M |
| 2025-09-22 |
3.20 |
3.25 |
3.16 |
3.20 |
54.1M |
| 2025-09-19 |
3.33 |
3.37 |
3.19 |
3.21 |
85.8M |
| 2025-09-18 |
3.40 |
3.52 |
3.31 |
3.37 |
118.4M |
| 2025-09-17 |
3.44 |
3.49 |
3.35 |
3.39 |
109.0M |
| 2025-09-16 |
3.32 |
3.54 |
3.26 |
3.44 |
165.6M |
| 2025-09-15 |
3.20 |
3.30 |
3.18 |
3.29 |
75.3M |
| 2025-09-12 |
3.19 |
3.24 |
3.17 |
3.21 |
56.1M |
| 2025-09-11 |
3.13 |
3.20 |
3.04 |
3.20 |
67.8M |
| 2025-09-10 |
3.08 |
3.16 |
3.08 |
3.13 |
40.6M |
| 2025-09-09 |
3.18 |
3.19 |
3.07 |
3.08 |
52.8M |
| 2025-09-08 |
3.21 |
3.22 |
3.14 |
3.19 |
54.5M |
| 2025-09-05 |
3.14 |
3.22 |
3.13 |
3.21 |
64.4M |
| 2025-09-04 |
3.30 |
3.30 |
3.08 |
3.17 |
100.7M |
| 2025-09-03 |
3.19 |
3.36 |
3.14 |
3.29 |
138.2M |
| 2025-09-02 |
3.23 |
3.28 |
3.16 |
3.20 |
64.3M |
| 2025-09-01 |
3.04 |
3.24 |
3.03 |
3.22 |
101.0M |
| 2025-08-29 |
3.09 |
3.09 |
3.01 |
3.04 |
35.7M |
| 2025-08-28 |
3.05 |
3.11 |
2.95 |
3.09 |
59.4M |
| 2025-08-27 |
3.16 |
3.21 |
3.06 |
3.07 |
57.4M |
| 2025-08-26 |
3.15 |
3.20 |
3.11 |
3.18 |
47.5M |
| 2025-08-25 |
3.17 |
3.21 |
3.13 |
3.15 |
51.1M |
| 2025-08-22 |
3.20 |
3.23 |
3.14 |
3.17 |
54.0M |
| 2025-08-21 |
3.22 |
3.26 |
3.16 |
3.20 |
54.7M |
| 2025-08-20 |
3.15 |
3.19 |
3.13 |
3.19 |
51.3M |
| 2025-08-19 |
3.14 |
3.16 |
3.10 |
3.15 |
51.0M |
| 2025-08-18 |
3.08 |
3.15 |
3.08 |
3.13 |
59.1M |
| 2025-08-15 |
3.03 |
3.09 |
3.03 |
3.06 |
37.7M |
| 2025-08-14 |
3.09 |
3.16 |
3.05 |
3.05 |
63.8M |
| 2025-08-13 |
3.08 |
3.14 |
3.06 |
3.08 |
33.4M |
| 2025-08-12 |
3.10 |
3.10 |
3.06 |
3.08 |
26.1M |
| 2025-08-11 |
3.08 |
3.12 |
3.08 |
3.10 |
29.1M |
| 2025-08-08 |
3.16 |
3.17 |
3.08 |
3.10 |
37.6M |
| 2025-08-07 |
3.09 |
3.18 |
3.07 |
3.16 |
68.6M |
| 2025-08-06 |
3.04 |
3.09 |
3.03 |
3.09 |
40.6M |
| 2025-08-05 |
3.03 |
3.06 |
3.02 |
3.04 |
23.4M |
| 2025-08-04 |
2.98 |
3.04 |
2.96 |
3.03 |
24.2M |
| 2025-08-01 |
2.96 |
3.00 |
2.96 |
2.99 |
17.5M |
| 2025-07-31 |
3.00 |
3.05 |
2.96 |
2.97 |
26.3M |
| 2025-07-30 |
3.01 |
3.02 |
2.97 |
3.01 |
28.6M |
| 2025-07-29 |
3.04 |
3.04 |
2.97 |
3.01 |
28.0M |
| 2025-07-28 |
3.06 |
3.07 |
3.02 |
3.04 |
21.8M |
| 2025-07-25 |
3.07 |
3.07 |
3.03 |
3.05 |
22.8M |
| 2025-07-24 |
3.01 |
3.07 |
2.99 |
3.07 |
33.8M |
| 2025-07-23 |
3.08 |
3.11 |
3.01 |
3.02 |
41.2M |
| 2025-07-22 |
3.07 |
3.10 |
3.00 |
3.10 |
57.9M |
| 2025-07-21 |
2.97 |
3.08 |
2.97 |
3.06 |
45.4M |
| 2025-07-18 |
3.01 |
3.01 |
2.95 |
2.97 |
27.5M |
| 2025-07-17 |
3.00 |
3.03 |
2.98 |
3.00 |
24.6M |
| 2025-07-16 |
2.98 |
3.02 |
2.96 |
3.01 |
28.6M |
| 2025-07-15 |
3.05 |
3.05 |
2.95 |
2.98 |
36.2M |
| 2025-07-14 |
3.07 |
3.08 |
3.02 |
3.04 |
25.1M |
| 2025-07-11 |
3.08 |
3.09 |
3.02 |
3.06 |
43.6M |
| 2025-07-10 |
3.07 |
3.10 |
3.06 |
3.08 |
30.8M |
| 2025-07-09 |
3.11 |
3.12 |
3.07 |
3.07 |
34.8M |
| 2025-07-08 |
3.09 |
3.12 |
3.06 |
3.12 |
49.2M |
| 2025-07-07 |
3.07 |
3.11 |
3.06 |
3.10 |
44.7M |
| 2025-07-04 |
3.21 |
3.22 |
3.09 |
3.09 |
105.3M |
| 2025-07-03 |
3.27 |
3.46 |
3.20 |
3.31 |
84.6M |
| 2025-07-02 |
3.26 |
3.37 |
3.24 |
3.29 |
81.7M |
| 2025-07-01 |
3.20 |
3.59 |
3.16 |
3.36 |
161.5M |
| 2025-06-30 |
3.23 |
3.32 |
3.18 |
3.20 |
145.4M |
| 2025-06-27 |
3.26 |
3.65 |
3.26 |
3.36 |
218.4M |
| 2025-06-26 |
2.99 |
3.15 |
2.96 |
3.06 |
84.1M |
| 2025-06-25 |
2.97 |
3.01 |
2.93 |
2.98 |
47.4M |
| 2025-06-24 |
2.96 |
3.00 |
2.92 |
2.97 |
61.9M |
| 2025-06-23 |
2.83 |
3.08 |
2.80 |
3.02 |
80.7M |
| 2025-06-20 |
2.87 |
2.87 |
2.80 |
2.80 |
35.8M |
| 2025-06-19 |
2.88 |
2.97 |
2.79 |
2.91 |
57.8M |
| 2025-06-18 |
2.94 |
3.00 |
2.87 |
2.88 |
42.4M |
| 2025-06-17 |
2.90 |
2.98 |
2.86 |
2.94 |
56.4M |
| 2025-06-16 |
3.00 |
3.09 |
2.92 |
2.93 |
87.4M |
| 2025-06-13 |
2.90 |
2.99 |
2.87 |
2.93 |
86.4M |
| 2025-06-12 |
2.84 |
2.92 |
2.81 |
2.89 |
54.3M |
| 2025-06-11 |
2.76 |
2.98 |
2.75 |
2.85 |
78.1M |
| 2025-06-10 |
2.85 |
2.87 |
2.70 |
2.75 |
36.9M |
| 2025-06-09 |
2.73 |
2.83 |
2.72 |
2.81 |
43.8M |
| 2025-06-06 |
2.74 |
2.75 |
2.70 |
2.73 |
17.8M |
| 2025-06-05 |
2.74 |
2.75 |
2.69 |
2.74 |
22.5M |
| 2025-06-04 |
2.73 |
2.78 |
2.72 |
2.74 |
18.2M |
| 2025-06-03 |
2.73 |
2.77 |
2.70 |
2.73 |
16.1M |
| 2025-05-30 |
2.80 |
2.81 |
2.71 |
2.73 |
21.0M |
| 2025-05-29 |
2.71 |
2.83 |
2.70 |
2.81 |
29.5M |
| 2025-05-28 |
2.74 |
2.79 |
2.71 |
2.72 |
14.7M |
| 2025-05-27 |
2.77 |
2.77 |
2.71 |
2.74 |
16.1M |
| 2025-05-26 |
2.70 |
2.77 |
2.68 |
2.75 |
19.5M |
| 2025-05-23 |
2.75 |
2.78 |
2.68 |
2.70 |
19.1M |
| 2025-05-22 |
2.79 |
2.84 |
2.75 |
2.76 |
17.5M |
| 2025-05-21 |
2.85 |
2.86 |
2.79 |
2.80 |
20.5M |
| 2025-05-20 |
2.83 |
2.87 |
2.80 |
2.87 |
19.8M |
| 2025-05-19 |
2.78 |
2.86 |
2.78 |
2.83 |
21.7M |
| 2025-05-16 |
2.76 |
2.82 |
2.76 |
2.78 |
14.4M |
| 2025-05-15 |
2.84 |
2.84 |
2.77 |
2.77 |
19.1M |
| 2025-05-14 |
2.84 |
2.87 |
2.80 |
2.85 |
24.0M |
| 2025-05-13 |
2.91 |
2.92 |
2.83 |
2.85 |
22.3M |
| 2025-05-12 |
2.85 |
2.89 |
2.84 |
2.87 |
20.0M |
| 2025-05-09 |
2.94 |
2.95 |
2.83 |
2.83 |
26.9M |
| 2025-05-08 |
2.83 |
2.93 |
2.81 |
2.92 |
37.5M |
| 2025-05-07 |
2.84 |
2.85 |
2.79 |
2.83 |
28.7M |
| 2025-05-06 |
2.70 |
2.80 |
2.70 |
2.79 |
26.9M |
| 2025-04-30 |
2.61 |
2.69 |
2.61 |
2.67 |
19.6M |
| 2025-04-29 |
2.59 |
2.65 |
2.56 |
2.62 |
18.2M |
| 2025-04-28 |
2.62 |
2.63 |
2.57 |
2.58 |
14.8M |
| 2025-04-25 |
2.63 |
2.66 |
2.60 |
2.63 |
18.4M |
| 2025-04-24 |
2.69 |
2.69 |
2.60 |
2.61 |
21.4M |
| 2025-04-23 |
2.70 |
2.75 |
2.67 |
2.69 |
21.5M |
| 2025-04-22 |
2.70 |
2.73 |
2.66 |
2.68 |
20.9M |
| 2025-04-21 |
2.62 |
2.69 |
2.60 |
2.68 |
22.8M |
| 2025-04-18 |
2.62 |
2.71 |
2.58 |
2.66 |
30.1M |
| 2025-04-17 |
2.60 |
2.65 |
2.58 |
2.63 |
20.4M |
| 2025-04-16 |
2.66 |
2.69 |
2.56 |
2.62 |
23.9M |
| 2025-04-15 |
2.71 |
2.74 |
2.66 |
2.68 |
20.1M |
| 2025-04-14 |
2.70 |
2.78 |
2.70 |
2.72 |
31.7M |
| 2025-04-11 |
2.62 |
2.72 |
2.59 |
2.67 |
30.4M |
| 2025-04-10 |
2.60 |
2.72 |
2.60 |
2.66 |
45.6M |
| 2025-04-09 |
2.45 |
2.58 |
2.25 |
2.55 |
54.7M |
| 2025-04-08 |
2.40 |
2.58 |
2.40 |
2.49 |
55.8M |
| 2025-04-07 |
2.80 |
2.80 |
2.35 |
2.36 |
61.9M |
| 2025-04-03 |
2.95 |
2.98 |
2.90 |
2.93 |
18.4M |
| 2025-04-02 |
2.95 |
2.99 |
2.92 |
2.93 |
17.4M |
| 2025-04-01 |
2.97 |
3.00 |
2.93 |
2.95 |
22.0M |
| 2025-03-31 |
3.01 |
3.01 |
2.89 |
2.97 |
29.3M |
| 2025-03-28 |
3.06 |
3.08 |
3.01 |
3.01 |
23.1M |
| 2025-03-27 |
3.09 |
3.10 |
3.01 |
3.06 |
27.3M |
| 2025-03-26 |
3.10 |
3.15 |
3.07 |
3.12 |
21.6M |
| 2025-03-25 |
3.14 |
3.16 |
3.05 |
3.08 |
32.0M |
| 2025-03-24 |
3.40 |
3.42 |
3.08 |
3.15 |
69.6M |
| 2025-03-21 |
3.36 |
3.48 |
3.33 |
3.39 |
66.0M |
| 2025-03-20 |
3.29 |
3.45 |
3.28 |
3.38 |
57.9M |
| 2025-03-19 |
3.37 |
3.39 |
3.29 |
3.31 |
34.7M |
| 2025-03-18 |
3.39 |
3.48 |
3.35 |
3.40 |
38.8M |
| 2025-03-17 |
3.35 |
3.49 |
3.35 |
3.37 |
44.9M |
| 2025-03-14 |
3.27 |
3.35 |
3.25 |
3.34 |
30.5M |
| 2025-03-13 |
3.38 |
3.39 |
3.23 |
3.28 |
38.0M |
| 2025-03-12 |
3.32 |
3.43 |
3.32 |
3.38 |
43.9M |
| 2025-03-11 |
3.24 |
3.31 |
3.21 |
3.30 |
30.6M |
| 2025-03-10 |
3.35 |
3.39 |
3.27 |
3.29 |
35.9M |
| 2025-03-07 |
3.43 |
3.48 |
3.34 |
3.36 |
49.9M |
| 2025-03-06 |
3.43 |
3.50 |
3.41 |
3.47 |
57.6M |
| 2025-03-05 |
3.33 |
3.56 |
3.24 |
3.45 |
82.4M |
| 2025-03-04 |
3.24 |
3.34 |
3.19 |
3.33 |
41.0M |
| 2025-03-03 |
3.27 |
3.36 |
3.21 |
3.24 |
47.9M |
| 2025-02-28 |
3.51 |
3.52 |
3.27 |
3.29 |
71.6M |
| 2025-02-27 |
3.72 |
3.74 |
3.48 |
3.57 |
91.4M |
| 2025-02-26 |
3.42 |
3.72 |
3.40 |
3.65 |
129.1M |
| 2025-02-25 |
3.45 |
3.50 |
3.38 |
3.42 |
58.6M |
| 2025-02-24 |
3.39 |
3.53 |
3.35 |
3.47 |
72.0M |
| 2025-02-21 |
3.48 |
3.48 |
3.37 |
3.43 |
78.5M |
| 2025-02-20 |
3.26 |
3.65 |
3.22 |
3.49 |
123.3M |
| 2025-02-19 |
3.25 |
3.27 |
3.19 |
3.25 |
49.4M |
| 2025-02-18 |
3.35 |
3.43 |
3.20 |
3.21 |
77.5M |
| 2025-02-17 |
3.19 |
3.42 |
3.19 |
3.36 |
82.2M |
| 2025-02-14 |
3.21 |
3.21 |
3.13 |
3.17 |
44.6M |
| 2025-02-13 |
3.24 |
3.26 |
3.18 |
3.21 |
41.1M |
| 2025-02-12 |
3.20 |
3.26 |
3.19 |
3.24 |
41.0M |
| 2025-02-11 |
3.33 |
3.35 |
3.18 |
3.21 |
52.2M |
| 2025-02-10 |
3.16 |
3.31 |
3.16 |
3.30 |
65.8M |
| 2025-02-07 |
3.06 |
3.19 |
3.04 |
3.15 |
69.5M |
| 2025-02-06 |
2.98 |
3.07 |
2.91 |
3.06 |
58.4M |
| 2025-02-05 |
2.90 |
3.01 |
2.90 |
2.98 |
39.6M |
| 2025-01-27 |
2.95 |
2.98 |
2.86 |
2.86 |
28.1M |
| 2025-01-24 |
2.90 |
2.94 |
2.83 |
2.92 |
29.2M |
| 2025-01-23 |
2.95 |
3.05 |
2.88 |
2.88 |
40.3M |
| 2025-01-22 |
2.98 |
3.00 |
2.91 |
2.92 |
25.1M |
| 2025-01-21 |
3.05 |
3.06 |
2.94 |
3.00 |
28.3M |
| 2025-01-20 |
3.09 |
3.13 |
3.01 |
3.03 |
33.9M |
| 2025-01-17 |
3.14 |
3.14 |
3.03 |
3.06 |
36.1M |
| 2025-01-16 |
3.09 |
3.21 |
3.08 |
3.14 |
47.6M |
| 2025-01-15 |
3.13 |
3.13 |
3.03 |
3.08 |
48.6M |
| 2025-01-14 |
2.90 |
3.12 |
2.87 |
3.11 |
59.2M |
| 2025-01-13 |
2.81 |
2.90 |
2.73 |
2.88 |
36.8M |
| 2025-01-10 |
2.99 |
3.03 |
2.87 |
2.88 |
43.6M |
| 2025-01-09 |
2.93 |
3.01 |
2.91 |
2.99 |
46.1M |
| 2025-01-08 |
3.00 |
3.02 |
2.83 |
2.95 |
52.2M |
| 2025-01-07 |
2.77 |
2.95 |
2.77 |
2.95 |
49.0M |
| 2025-01-06 |
2.89 |
2.89 |
2.74 |
2.78 |
48.5M |
| 2025-01-03 |
3.12 |
3.19 |
2.89 |
2.90 |
61.1M |
| 2025-01-02 |
3.11 |
3.22 |
3.06 |
3.11 |
59.3M |