| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.13 |
3.15 |
3.12 |
3.13 |
131.0K |
| 09:35 |
3.13 |
3.15 |
3.13 |
3.13 |
317.0K |
| 09:40 |
3.14 |
3.15 |
3.13 |
3.14 |
70.0K |
| 09:45 |
3.15 |
3.15 |
3.14 |
3.14 |
8.0K |
| 09:50 |
3.15 |
3.15 |
3.13 |
3.13 |
17.0K |
| 09:55 |
3.14 |
3.14 |
3.13 |
3.13 |
44.0K |
| 10:00 |
3.14 |
3.15 |
3.14 |
3.14 |
40.0K |
| 10:10 |
3.16 |
3.16 |
3.15 |
3.16 |
79.0K |
| 10:15 |
3.15 |
3.15 |
3.14 |
3.14 |
38.0K |
| 10:20 |
3.15 |
3.16 |
3.15 |
3.16 |
12.0K |
| 10:25 |
3.16 |
3.17 |
3.15 |
3.16 |
42.0K |
| 10:30 |
3.15 |
3.18 |
3.15 |
3.16 |
95.0K |
| 10:35 |
3.18 |
3.18 |
3.16 |
3.17 |
139.0K |
| 10:40 |
3.17 |
3.18 |
3.16 |
3.17 |
51.0K |
| 10:45 |
3.18 |
3.18 |
3.17 |
3.17 |
95.0K |
| 10:50 |
3.18 |
3.18 |
3.17 |
3.17 |
41.0K |
| 11:00 |
3.16 |
3.16 |
3.16 |
3.16 |
4.0K |
| 11:05 |
3.17 |
3.18 |
3.17 |
3.17 |
24.0K |
| 11:10 |
3.18 |
3.18 |
3.16 |
3.16 |
18.0K |
| 11:25 |
3.17 |
3.17 |
3.16 |
3.16 |
36.0K |
| 11:50 |
3.15 |
3.15 |
3.15 |
3.15 |
8.0K |
| 11:55 |
3.17 |
3.17 |
3.17 |
3.17 |
17.0K |
| 13:00 |
3.16 |
3.18 |
3.15 |
3.18 |
412.0K |
| 13:05 |
3.18 |
3.18 |
3.17 |
3.17 |
215.0K |
| 13:10 |
3.18 |
3.18 |
3.17 |
3.17 |
108.0K |
| 13:15 |
3.18 |
3.20 |
3.18 |
3.19 |
1,277.0K |
| 13:20 |
3.18 |
3.20 |
3.18 |
3.19 |
122.0K |
| 13:25 |
3.18 |
3.19 |
3.18 |
3.19 |
3.0K |
| 13:30 |
3.19 |
3.19 |
3.18 |
3.19 |
52.0K |
| 13:35 |
3.18 |
3.19 |
3.17 |
3.18 |
278.0K |
| 13:40 |
3.19 |
3.19 |
3.17 |
3.17 |
145.0K |
| 13:45 |
3.18 |
3.18 |
3.17 |
3.17 |
70.0K |
| 13:50 |
3.18 |
3.19 |
3.17 |
3.19 |
178.0K |
| 13:55 |
3.18 |
3.19 |
3.17 |
3.18 |
278.0K |
| 14:00 |
3.18 |
3.19 |
3.17 |
3.18 |
251.0K |
| 14:05 |
3.19 |
3.19 |
3.17 |
3.18 |
117.0K |
| 14:10 |
3.19 |
3.19 |
3.17 |
3.18 |
96.0K |
| 14:15 |
3.17 |
3.18 |
3.17 |
3.18 |
65.0K |
| 14:20 |
3.17 |
3.19 |
3.17 |
3.19 |
339.0K |
| 14:25 |
3.18 |
3.19 |
3.17 |
3.17 |
400.0K |
| 14:30 |
3.18 |
3.19 |
3.17 |
3.18 |
200.0K |
| 14:35 |
3.17 |
3.19 |
3.17 |
3.17 |
54.0K |
| 14:40 |
3.18 |
3.19 |
3.17 |
3.19 |
99.0K |
| 14:45 |
3.18 |
3.19 |
3.17 |
3.19 |
228.0K |
| 14:50 |
3.18 |
3.19 |
3.17 |
3.19 |
187.0K |
| 14:55 |
3.18 |
3.19 |
3.17 |
3.18 |
113.0K |
| 15:00 |
3.19 |
3.19 |
3.17 |
3.18 |
232.0K |
| 15:05 |
3.17 |
3.19 |
3.17 |
3.19 |
298.0K |
| 15:10 |
3.19 |
3.19 |
3.17 |
3.17 |
299.0K |
| 15:15 |
3.18 |
3.18 |
3.15 |
3.17 |
251.0K |
| 15:20 |
3.17 |
3.18 |
3.16 |
3.17 |
633.0K |
| 15:25 |
3.17 |
3.18 |
3.17 |
3.17 |
400.0K |
| 15:30 |
3.18 |
3.18 |
3.16 |
3.18 |
454.0K |
| 15:35 |
3.17 |
3.18 |
3.17 |
3.17 |
202.0K |
| 15:40 |
3.18 |
3.18 |
3.17 |
3.18 |
182.0K |
| 15:45 |
3.19 |
3.19 |
3.17 |
3.19 |
139.0K |
| 15:50 |
3.19 |
3.19 |
3.18 |
3.19 |
80.0K |
| 15:55 |
3.19 |
3.19 |
3.17 |
3.18 |
631.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.13 |
3.20 |
3.12 |
3.18 |
10.4M |
| 2025-09-25 |
3.20 |
3.20 |
3.12 |
3.15 |
11.4M |
| 2025-09-24 |
3.10 |
3.23 |
3.08 |
3.20 |
18.3M |
| 2025-09-23 |
3.10 |
3.13 |
3.06 |
3.08 |
8.9M |
| 2025-09-22 |
3.07 |
3.13 |
3.06 |
3.10 |
9.0M |
| 2025-09-19 |
3.04 |
3.09 |
3.04 |
3.07 |
9.7M |
| 2025-09-18 |
3.13 |
3.13 |
3.02 |
3.06 |
20.1M |
| 2025-09-17 |
3.15 |
3.16 |
3.10 |
3.12 |
7.8M |
| 2025-09-16 |
3.11 |
3.14 |
3.08 |
3.13 |
8.1M |
| 2025-09-15 |
3.13 |
3.15 |
3.07 |
3.09 |
5.6M |
| 2025-09-12 |
3.18 |
3.21 |
3.10 |
3.13 |
16.1M |
| 2025-09-11 |
3.10 |
3.18 |
3.05 |
3.15 |
6.9M |
| 2025-09-10 |
3.13 |
3.15 |
3.09 |
3.12 |
6.9M |
| 2025-09-09 |
3.17 |
3.18 |
3.09 |
3.11 |
8.7M |
| 2025-09-08 |
3.15 |
3.19 |
3.10 |
3.16 |
5.6M |
| 2025-09-05 |
3.09 |
3.17 |
3.09 |
3.15 |
13.7M |
| 2025-09-04 |
3.10 |
3.11 |
3.03 |
3.06 |
13.7M |
| 2025-09-03 |
3.12 |
3.15 |
3.08 |
3.10 |
5.0M |
| 2025-09-02 |
3.21 |
3.21 |
3.10 |
3.14 |
7.6M |
| 2025-09-01 |
3.23 |
3.24 |
3.15 |
3.18 |
8.0M |
| 2025-08-29 |
3.21 |
3.24 |
3.19 |
3.22 |
8.5M |
| 2025-08-28 |
3.24 |
3.26 |
3.15 |
3.21 |
14.7M |
| 2025-08-27 |
3.30 |
3.34 |
3.25 |
3.28 |
11.6M |
| 2025-08-26 |
3.34 |
3.37 |
3.30 |
3.33 |
23.0M |
| 2025-08-25 |
3.29 |
3.37 |
3.26 |
3.34 |
20.7M |
| 2025-08-22 |
3.16 |
3.26 |
3.13 |
3.24 |
14.8M |
| 2025-08-21 |
3.17 |
3.22 |
3.13 |
3.16 |
10.3M |
| 2025-08-20 |
3.21 |
3.21 |
3.09 |
3.19 |
12.9M |
| 2025-08-19 |
3.22 |
3.25 |
3.16 |
3.24 |
16.4M |
| 2025-08-18 |
3.10 |
3.21 |
3.10 |
3.17 |
9.3M |
| 2025-08-15 |
3.09 |
3.13 |
3.07 |
3.13 |
10.1M |
| 2025-08-14 |
3.15 |
3.21 |
3.09 |
3.13 |
17.4M |
| 2025-08-13 |
3.06 |
3.14 |
3.05 |
3.13 |
12.2M |
| 2025-08-12 |
3.06 |
3.07 |
3.01 |
3.05 |
11.7M |
| 2025-08-11 |
3.10 |
3.10 |
3.04 |
3.08 |
6.6M |
| 2025-08-08 |
3.14 |
3.16 |
3.09 |
3.10 |
4.4M |
| 2025-08-07 |
3.11 |
3.18 |
3.09 |
3.16 |
12.2M |
| 2025-08-06 |
3.09 |
3.13 |
3.07 |
3.11 |
6.9M |
| 2025-08-05 |
3.08 |
3.12 |
3.05 |
3.09 |
10.5M |
| 2025-08-04 |
2.98 |
3.10 |
2.95 |
3.09 |
12.7M |
| 2025-08-01 |
3.02 |
3.04 |
2.94 |
2.99 |
14.4M |
| 2025-07-31 |
3.10 |
3.10 |
3.02 |
3.04 |
21.3M |
| 2025-07-30 |
3.07 |
3.14 |
3.04 |
3.10 |
20.0M |
| 2025-07-29 |
3.13 |
3.13 |
3.05 |
3.12 |
13.9M |
| 2025-07-28 |
3.13 |
3.16 |
3.09 |
3.10 |
9.9M |
| 2025-07-25 |
3.17 |
3.21 |
3.11 |
3.12 |
9.8M |
| 2025-07-24 |
3.24 |
3.32 |
3.24 |
3.30 |
16.2M |
| 2025-07-23 |
3.23 |
3.25 |
3.20 |
3.24 |
16.9M |
| 2025-07-22 |
3.22 |
3.27 |
3.20 |
3.22 |
13.9M |
| 2025-07-21 |
3.19 |
3.24 |
3.16 |
3.20 |
17.0M |
| 2025-07-18 |
3.14 |
3.20 |
3.11 |
3.15 |
11.4M |
| 2025-07-17 |
3.11 |
3.15 |
3.08 |
3.14 |
10.3M |
| 2025-07-16 |
3.11 |
3.14 |
3.07 |
3.10 |
9.8M |
| 2025-07-15 |
3.10 |
3.15 |
3.06 |
3.09 |
12.8M |
| 2025-07-14 |
3.09 |
3.25 |
3.03 |
3.08 |
23.9M |
| 2025-07-11 |
3.00 |
3.09 |
3.00 |
3.04 |
9.3M |
| 2025-07-10 |
3.03 |
3.07 |
2.97 |
3.00 |
22.3M |
| 2025-07-09 |
3.03 |
3.12 |
3.01 |
3.07 |
12.6M |
| 2025-07-08 |
3.06 |
3.13 |
3.01 |
3.05 |
22.5M |
| 2025-07-07 |
3.10 |
3.11 |
3.02 |
3.08 |
19.8M |
| 2025-07-04 |
3.11 |
3.18 |
3.03 |
3.14 |
20.0M |
| 2025-07-03 |
3.15 |
3.25 |
3.06 |
3.12 |
34.2M |
| 2025-07-02 |
3.11 |
3.18 |
3.09 |
3.13 |
21.0M |
| 2025-06-30 |
3.15 |
3.19 |
3.05 |
3.06 |
30.9M |
| 2025-06-27 |
3.00 |
3.15 |
3.00 |
3.12 |
56.5M |
| 2025-06-26 |
2.83 |
3.01 |
2.83 |
2.98 |
39.7M |
| 2025-06-25 |
2.84 |
2.87 |
2.82 |
2.85 |
18.6M |
| 2025-06-24 |
2.81 |
2.83 |
2.79 |
2.81 |
21.5M |
| 2025-06-23 |
2.71 |
2.81 |
2.67 |
2.81 |
17.2M |
| 2025-06-20 |
2.73 |
2.77 |
2.70 |
2.71 |
25.2M |
| 2025-06-19 |
2.82 |
2.82 |
2.72 |
2.74 |
19.1M |
| 2025-06-18 |
2.86 |
2.86 |
2.79 |
2.81 |
12.8M |
| 2025-06-17 |
2.86 |
2.90 |
2.82 |
2.86 |
14.6M |
| 2025-06-16 |
2.81 |
2.86 |
2.77 |
2.86 |
11.5M |
| 2025-06-13 |
2.83 |
2.86 |
2.80 |
2.82 |
15.6M |
| 2025-06-12 |
2.90 |
2.90 |
2.81 |
2.83 |
18.9M |
| 2025-06-11 |
2.84 |
2.91 |
2.82 |
2.90 |
11.7M |
| 2025-06-10 |
2.81 |
2.86 |
2.80 |
2.84 |
13.9M |
| 2025-06-09 |
2.88 |
2.89 |
2.79 |
2.81 |
21.8M |
| 2025-06-06 |
2.88 |
2.89 |
2.82 |
2.88 |
18.1M |
| 2025-06-05 |
2.81 |
2.93 |
2.81 |
2.85 |
15.6M |
| 2025-06-04 |
2.84 |
2.86 |
2.78 |
2.81 |
15.8M |
| 2025-06-03 |
2.77 |
2.85 |
2.72 |
2.84 |
24.8M |
| 2025-06-02 |
2.81 |
2.81 |
2.68 |
2.72 |
11.5M |
| 2025-05-30 |
2.89 |
2.89 |
2.78 |
2.81 |
27.3M |
| 2025-05-29 |
2.88 |
2.92 |
2.86 |
2.89 |
18.1M |
| 2025-05-28 |
2.81 |
2.91 |
2.78 |
2.88 |
32.8M |
| 2025-05-27 |
2.80 |
2.83 |
2.75 |
2.81 |
31.6M |
| 2025-05-26 |
2.78 |
2.84 |
2.68 |
2.80 |
48.8M |
| 2025-05-23 |
3.09 |
3.11 |
2.76 |
2.80 |
126.3M |
| 2025-05-22 |
3.16 |
3.53 |
3.05 |
3.09 |
67.2M |
| 2025-05-21 |
3.23 |
3.25 |
3.13 |
3.20 |
16.0M |
| 2025-05-20 |
3.30 |
3.32 |
3.19 |
3.23 |
22.6M |
| 2025-05-19 |
3.26 |
3.32 |
3.24 |
3.28 |
11.1M |
| 2025-05-16 |
3.23 |
3.29 |
3.20 |
3.29 |
10.3M |
| 2025-05-15 |
3.30 |
3.30 |
3.19 |
3.23 |
11.6M |
| 2025-05-14 |
3.25 |
3.31 |
3.19 |
3.31 |
10.4M |
| 2025-05-13 |
3.25 |
3.32 |
3.21 |
3.25 |
12.4M |
| 2025-05-12 |
3.27 |
3.32 |
3.22 |
3.25 |
12.2M |
| 2025-05-09 |
3.22 |
3.28 |
3.19 |
3.26 |
7.8M |
| 2025-05-08 |
3.10 |
3.25 |
3.10 |
3.22 |
8.9M |
| 2025-05-07 |
3.20 |
3.27 |
3.14 |
3.15 |
20.8M |
| 2025-05-06 |
3.19 |
3.22 |
3.14 |
3.15 |
8.2M |
| 2025-05-02 |
3.10 |
3.19 |
3.05 |
3.19 |
9.8M |
| 2025-04-30 |
3.07 |
3.13 |
3.05 |
3.10 |
12.8M |
| 2025-04-29 |
2.95 |
3.10 |
2.95 |
3.07 |
21.5M |
| 2025-04-28 |
2.89 |
3.03 |
2.87 |
3.02 |
19.5M |
| 2025-04-25 |
3.03 |
3.03 |
2.88 |
2.88 |
22.8M |
| 2025-04-24 |
3.00 |
3.02 |
2.93 |
3.01 |
14.0M |
| 2025-04-23 |
3.00 |
3.13 |
2.96 |
3.00 |
32.2M |
| 2025-04-22 |
2.90 |
2.98 |
2.82 |
2.96 |
23.2M |
| 2025-04-17 |
2.81 |
2.93 |
2.79 |
2.92 |
16.4M |
| 2025-04-16 |
2.82 |
2.85 |
2.71 |
2.81 |
33.3M |
| 2025-04-15 |
2.86 |
2.88 |
2.77 |
2.84 |
33.9M |
| 2025-04-14 |
2.85 |
2.91 |
2.82 |
2.84 |
23.0M |
| 2025-04-11 |
2.71 |
2.82 |
2.66 |
2.81 |
38.2M |
| 2025-04-10 |
2.95 |
3.00 |
2.72 |
2.75 |
45.6M |
| 2025-04-09 |
2.65 |
2.83 |
2.60 |
2.82 |
48.5M |
| 2025-04-08 |
2.85 |
2.92 |
2.67 |
2.74 |
96.5M |
| 2025-04-07 |
2.99 |
2.99 |
2.67 |
2.80 |
74.7M |
| 2025-04-03 |
3.33 |
3.46 |
3.27 |
3.31 |
38.0M |
| 2025-04-02 |
3.35 |
3.49 |
3.30 |
3.44 |
12.4M |
| 2025-04-01 |
3.42 |
3.46 |
3.31 |
3.35 |
17.6M |
| 2025-03-31 |
3.50 |
3.50 |
3.33 |
3.42 |
23.6M |
| 2025-03-28 |
3.53 |
3.59 |
3.47 |
3.50 |
11.3M |
| 2025-03-27 |
3.40 |
3.60 |
3.40 |
3.53 |
16.6M |
| 2025-03-26 |
3.41 |
3.50 |
3.38 |
3.50 |
12.7M |
| 2025-03-25 |
3.65 |
3.65 |
3.36 |
3.41 |
37.3M |
| 2025-03-24 |
3.60 |
3.60 |
3.42 |
3.55 |
21.0M |
| 2025-03-21 |
3.70 |
3.75 |
3.46 |
3.58 |
43.7M |
| 2025-03-20 |
3.84 |
3.88 |
3.68 |
3.70 |
26.4M |
| 2025-03-19 |
3.94 |
4.04 |
3.86 |
3.91 |
30.3M |
| 2025-03-18 |
3.96 |
4.03 |
3.85 |
3.92 |
37.0M |
| 2025-03-17 |
3.71 |
3.92 |
3.70 |
3.87 |
37.0M |
| 2025-03-14 |
3.74 |
3.80 |
3.62 |
3.66 |
38.5M |
| 2025-03-13 |
3.83 |
3.83 |
3.59 |
3.67 |
38.3M |
| 2025-03-12 |
3.81 |
3.94 |
3.79 |
3.85 |
27.8M |
| 2025-03-11 |
3.82 |
3.84 |
3.72 |
3.80 |
47.4M |
| 2025-03-10 |
4.05 |
4.05 |
3.82 |
3.93 |
36.2M |
| 2025-03-07 |
3.73 |
4.13 |
3.73 |
3.96 |
102.8M |
| 2025-03-06 |
3.40 |
3.75 |
3.40 |
3.70 |
69.6M |
| 2025-03-05 |
3.30 |
3.49 |
3.30 |
3.44 |
69.2M |
| 2025-03-04 |
3.39 |
3.42 |
3.27 |
3.30 |
60.9M |
| 2025-03-03 |
3.36 |
3.49 |
3.35 |
3.47 |
28.7M |
| 2025-02-28 |
3.59 |
3.60 |
3.32 |
3.37 |
90.6M |
| 2025-02-27 |
3.34 |
3.63 |
3.32 |
3.59 |
40.3M |
| 2025-02-26 |
3.22 |
3.35 |
3.20 |
3.34 |
15.6M |
| 2025-02-25 |
3.30 |
3.37 |
3.20 |
3.22 |
31.9M |
| 2025-02-24 |
3.35 |
3.43 |
3.21 |
3.41 |
29.8M |
| 2025-02-21 |
3.41 |
3.45 |
3.26 |
3.35 |
33.4M |
| 2025-02-20 |
3.36 |
3.52 |
3.28 |
3.36 |
47.9M |
| 2025-02-19 |
3.22 |
3.40 |
3.17 |
3.36 |
36.7M |
| 2025-02-18 |
3.17 |
3.29 |
3.14 |
3.22 |
28.9M |
| 2025-02-17 |
3.08 |
3.19 |
3.05 |
3.17 |
21.6M |
| 2025-02-14 |
2.80 |
3.08 |
2.80 |
3.07 |
19.1M |
| 2025-02-13 |
2.97 |
3.05 |
2.83 |
2.87 |
23.1M |
| 2025-02-12 |
2.87 |
2.99 |
2.85 |
2.99 |
37.1M |
| 2025-02-11 |
2.91 |
2.94 |
2.84 |
2.84 |
14.0M |
| 2025-02-10 |
2.88 |
2.93 |
2.85 |
2.91 |
7.9M |
| 2025-02-07 |
2.81 |
2.94 |
2.80 |
2.88 |
20.5M |
| 2025-02-06 |
2.94 |
2.94 |
2.79 |
2.81 |
24.0M |
| 2025-02-05 |
2.92 |
2.94 |
2.82 |
2.94 |
15.3M |
| 2025-02-04 |
2.85 |
2.94 |
2.81 |
2.92 |
11.6M |
| 2025-02-03 |
2.80 |
2.88 |
2.75 |
2.84 |
9.1M |
| 2025-01-28 |
2.92 |
2.94 |
2.85 |
2.87 |
1.0M |
| 2025-01-27 |
2.91 |
2.96 |
2.86 |
2.89 |
9.6M |
| 2025-01-24 |
2.95 |
2.99 |
2.91 |
2.94 |
20.3M |
| 2025-01-23 |
2.91 |
2.97 |
2.86 |
2.95 |
17.2M |
| 2025-01-22 |
2.85 |
2.90 |
2.82 |
2.88 |
14.1M |
| 2025-01-21 |
2.82 |
2.91 |
2.80 |
2.89 |
19.1M |
| 2025-01-20 |
2.76 |
2.86 |
2.76 |
2.82 |
9.5M |
| 2025-01-17 |
2.76 |
2.81 |
2.71 |
2.76 |
8.9M |
| 2025-01-16 |
2.74 |
2.82 |
2.72 |
2.77 |
10.8M |
| 2025-01-15 |
2.78 |
2.83 |
2.71 |
2.74 |
6.9M |
| 2025-01-14 |
2.69 |
2.84 |
2.69 |
2.78 |
17.9M |
| 2025-01-13 |
2.72 |
2.75 |
2.65 |
2.73 |
11.5M |
| 2025-01-10 |
2.78 |
2.87 |
2.74 |
2.77 |
15.8M |
| 2025-01-09 |
2.86 |
2.91 |
2.78 |
2.79 |
13.4M |
| 2025-01-08 |
2.91 |
2.93 |
2.86 |
2.91 |
9.5M |
| 2025-01-07 |
2.70 |
2.95 |
2.68 |
2.91 |
31.9M |
| 2025-01-06 |
2.88 |
2.92 |
2.73 |
2.74 |
19.1M |
| 2025-01-03 |
2.92 |
2.96 |
2.86 |
2.88 |
20.0M |
| 2025-01-02 |
3.00 |
3.01 |
2.90 |
2.92 |
21.2M |