| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.04 |
3.04 |
2.93 |
2.98 |
34,101.7K |
| 09:35 |
2.98 |
3.00 |
2.97 |
2.98 |
8,847.3K |
| 09:40 |
2.98 |
2.99 |
2.96 |
2.97 |
7,692.7K |
| 09:45 |
2.96 |
2.98 |
2.96 |
2.98 |
4,269.6K |
| 09:50 |
2.97 |
2.97 |
2.95 |
2.96 |
4,261.4K |
| 09:55 |
2.96 |
2.97 |
2.93 |
2.95 |
5,300.9K |
| 10:00 |
2.95 |
2.95 |
2.92 |
2.94 |
5,649.0K |
| 10:05 |
2.94 |
2.96 |
2.93 |
2.96 |
3,579.7K |
| 10:10 |
2.95 |
2.98 |
2.95 |
2.97 |
3,200.8K |
| 10:15 |
2.97 |
2.98 |
2.96 |
2.97 |
2,791.1K |
| 10:20 |
2.97 |
2.98 |
2.97 |
2.97 |
3,332.3K |
| 10:25 |
2.98 |
2.99 |
2.97 |
2.99 |
3,193.1K |
| 10:30 |
2.99 |
2.99 |
2.97 |
2.97 |
2,365.9K |
| 10:35 |
2.97 |
2.98 |
2.96 |
2.97 |
2,420.6K |
| 10:40 |
2.98 |
2.98 |
2.96 |
2.97 |
1,188.9K |
| 10:45 |
2.97 |
2.98 |
2.97 |
2.97 |
1,020.9K |
| 10:50 |
2.97 |
2.98 |
2.96 |
2.96 |
1,202.2K |
| 10:55 |
2.97 |
2.97 |
2.96 |
2.96 |
762.0K |
| 11:00 |
2.96 |
2.97 |
2.95 |
2.95 |
1,513.6K |
| 11:05 |
2.96 |
2.96 |
2.95 |
2.96 |
724.9K |
| 11:10 |
2.96 |
2.96 |
2.95 |
2.96 |
669.6K |
| 11:15 |
2.96 |
2.96 |
2.94 |
2.95 |
1,922.5K |
| 11:20 |
2.95 |
2.95 |
2.94 |
2.94 |
1,368.7K |
| 11:25 |
2.94 |
2.95 |
2.93 |
2.93 |
1,203.1K |
| 11:30 |
2.94 |
2.94 |
2.94 |
2.94 |
10.1K |
| 13:00 |
2.94 |
2.95 |
2.93 |
2.94 |
1,802.5K |
| 13:05 |
2.94 |
2.94 |
2.93 |
2.94 |
1,161.6K |
| 13:10 |
2.94 |
2.95 |
2.93 |
2.93 |
1,341.4K |
| 13:15 |
2.94 |
2.94 |
2.93 |
2.93 |
616.4K |
| 13:20 |
2.93 |
2.95 |
2.93 |
2.94 |
1,353.2K |
| 13:25 |
2.94 |
2.94 |
2.93 |
2.94 |
444.6K |
| 13:30 |
2.94 |
2.94 |
2.93 |
2.94 |
376.7K |
| 13:35 |
2.94 |
2.94 |
2.93 |
2.94 |
654.7K |
| 13:40 |
2.94 |
2.94 |
2.92 |
2.93 |
2,276.4K |
| 13:45 |
2.92 |
2.94 |
2.92 |
2.94 |
1,222.1K |
| 13:50 |
2.94 |
2.94 |
2.92 |
2.92 |
1,315.8K |
| 13:55 |
2.93 |
2.93 |
2.91 |
2.92 |
1,651.9K |
| 14:00 |
2.92 |
2.93 |
2.91 |
2.93 |
998.7K |
| 14:05 |
2.92 |
2.93 |
2.92 |
2.93 |
718.2K |
| 14:10 |
2.93 |
2.93 |
2.91 |
2.92 |
1,705.8K |
| 14:15 |
2.91 |
2.92 |
2.91 |
2.92 |
2,672.8K |
| 14:20 |
2.92 |
2.92 |
2.91 |
2.91 |
673.8K |
| 14:25 |
2.91 |
2.92 |
2.90 |
2.91 |
2,538.5K |
| 14:30 |
2.92 |
2.92 |
2.90 |
2.90 |
2,483.0K |
| 14:35 |
2.91 |
2.92 |
2.90 |
2.90 |
1,956.3K |
| 14:40 |
2.91 |
2.92 |
2.90 |
2.92 |
2,074.1K |
| 14:45 |
2.92 |
2.92 |
2.90 |
2.91 |
2,801.9K |
| 14:50 |
2.91 |
2.92 |
2.91 |
2.91 |
2,538.3K |
| 14:55 |
2.91 |
2.92 |
2.91 |
2.91 |
2,286.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
3.06 |
3.08 |
2.90 |
2.91 |
141.4M |
| 2025-09-25 |
2.80 |
3.04 |
2.80 |
3.04 |
54.9M |
| 2025-09-24 |
2.74 |
2.77 |
2.67 |
2.76 |
49.1M |
| 2025-09-23 |
2.85 |
2.85 |
2.68 |
2.74 |
65.6M |
| 2025-09-22 |
2.82 |
2.87 |
2.78 |
2.86 |
75.5M |
| 2025-09-19 |
2.92 |
2.93 |
2.75 |
2.77 |
83.5M |
| 2025-09-18 |
3.03 |
3.06 |
2.88 |
2.91 |
118.0M |
| 2025-09-17 |
3.07 |
3.09 |
2.99 |
3.04 |
97.3M |
| 2025-09-16 |
3.01 |
3.09 |
2.97 |
3.07 |
135.1M |
| 2025-09-15 |
3.10 |
3.18 |
2.99 |
3.04 |
229.7M |
| 2025-09-12 |
2.79 |
3.01 |
2.78 |
3.01 |
122.1M |
| 2025-09-11 |
2.71 |
2.74 |
2.63 |
2.74 |
96.1M |
| 2025-09-10 |
2.68 |
2.75 |
2.66 |
2.72 |
102.1M |
| 2025-09-09 |
2.71 |
2.72 |
2.63 |
2.67 |
95.9M |
| 2025-09-08 |
2.73 |
2.78 |
2.68 |
2.73 |
145.5M |
| 2025-09-05 |
2.72 |
2.84 |
2.68 |
2.76 |
197.4M |
| 2025-09-04 |
2.92 |
3.09 |
2.70 |
2.84 |
317.8M |
| 2025-09-03 |
2.76 |
2.90 |
2.56 |
2.90 |
304.6M |
| 2025-09-02 |
2.41 |
2.64 |
2.40 |
2.64 |
73.8M |
| 2025-09-01 |
2.38 |
2.45 |
2.35 |
2.40 |
50.3M |
| 2025-08-29 |
2.41 |
2.42 |
2.35 |
2.37 |
36.8M |
| 2025-08-28 |
2.43 |
2.48 |
2.33 |
2.41 |
53.1M |
| 2025-08-27 |
2.52 |
2.54 |
2.42 |
2.44 |
51.6M |
| 2025-08-26 |
2.49 |
2.55 |
2.47 |
2.52 |
59.7M |
| 2025-08-25 |
2.49 |
2.50 |
2.44 |
2.47 |
48.3M |
| 2025-08-22 |
2.48 |
2.51 |
2.44 |
2.48 |
36.9M |
| 2025-08-21 |
2.47 |
2.49 |
2.44 |
2.48 |
33.2M |
| 2025-08-20 |
2.47 |
2.47 |
2.43 |
2.46 |
23.7M |
| 2025-08-19 |
2.40 |
2.47 |
2.38 |
2.46 |
42.3M |
| 2025-08-18 |
2.40 |
2.45 |
2.38 |
2.40 |
36.8M |
| 2025-08-15 |
2.39 |
2.42 |
2.38 |
2.39 |
30.3M |
| 2025-08-14 |
2.46 |
2.47 |
2.39 |
2.40 |
29.0M |
| 2025-08-13 |
2.47 |
2.50 |
2.45 |
2.47 |
22.8M |
| 2025-08-12 |
2.49 |
2.49 |
2.46 |
2.47 |
24.9M |
| 2025-08-11 |
2.46 |
2.49 |
2.43 |
2.49 |
30.7M |
| 2025-08-08 |
2.44 |
2.46 |
2.43 |
2.45 |
22.0M |
| 2025-08-07 |
2.45 |
2.50 |
2.43 |
2.45 |
39.4M |
| 2025-08-06 |
2.41 |
2.44 |
2.37 |
2.43 |
35.8M |
| 2025-08-05 |
2.36 |
2.41 |
2.36 |
2.40 |
30.0M |
| 2025-08-04 |
2.34 |
2.36 |
2.31 |
2.35 |
23.9M |
| 2025-08-01 |
2.33 |
2.36 |
2.32 |
2.34 |
23.6M |
| 2025-07-31 |
2.38 |
2.40 |
2.32 |
2.33 |
28.5M |
| 2025-07-30 |
2.41 |
2.42 |
2.36 |
2.38 |
26.9M |
| 2025-07-29 |
2.43 |
2.44 |
2.37 |
2.41 |
28.4M |
| 2025-07-28 |
2.42 |
2.45 |
2.39 |
2.43 |
36.6M |
| 2025-07-25 |
2.43 |
2.44 |
2.41 |
2.41 |
22.8M |
| 2025-07-24 |
2.40 |
2.44 |
2.39 |
2.42 |
22.9M |
| 2025-07-23 |
2.44 |
2.44 |
2.39 |
2.40 |
24.6M |
| 2025-07-22 |
2.44 |
2.45 |
2.40 |
2.43 |
25.2M |
| 2025-07-21 |
2.39 |
2.44 |
2.38 |
2.43 |
42.5M |
| 2025-07-18 |
2.39 |
2.41 |
2.37 |
2.39 |
18.1M |
| 2025-07-17 |
2.38 |
2.42 |
2.38 |
2.39 |
20.9M |
| 2025-07-16 |
2.36 |
2.40 |
2.35 |
2.39 |
23.1M |
| 2025-07-15 |
2.40 |
2.40 |
2.33 |
2.36 |
27.5M |
| 2025-07-14 |
2.40 |
2.42 |
2.38 |
2.40 |
23.6M |
| 2025-07-11 |
2.41 |
2.42 |
2.37 |
2.39 |
20.3M |
| 2025-07-10 |
2.39 |
2.42 |
2.38 |
2.40 |
23.3M |
| 2025-07-09 |
2.39 |
2.41 |
2.38 |
2.40 |
24.8M |
| 2025-07-08 |
2.34 |
2.40 |
2.33 |
2.40 |
30.3M |
| 2025-07-07 |
2.33 |
2.36 |
2.32 |
2.34 |
20.2M |
| 2025-07-04 |
2.37 |
2.40 |
2.33 |
2.34 |
29.9M |
| 2025-07-03 |
2.34 |
2.45 |
2.33 |
2.39 |
52.4M |
| 2025-07-02 |
2.33 |
2.34 |
2.31 |
2.33 |
16.8M |
| 2025-07-01 |
2.32 |
2.34 |
2.30 |
2.34 |
26.0M |
| 2025-06-30 |
2.31 |
2.33 |
2.30 |
2.31 |
23.4M |
| 2025-06-27 |
2.30 |
2.33 |
2.28 |
2.31 |
20.7M |
| 2025-06-26 |
2.31 |
2.33 |
2.28 |
2.28 |
21.2M |
| 2025-06-25 |
2.31 |
2.31 |
2.28 |
2.30 |
20.7M |
| 2025-06-24 |
2.24 |
2.30 |
2.24 |
2.30 |
25.9M |
| 2025-06-23 |
2.18 |
2.25 |
2.15 |
2.24 |
21.4M |
| 2025-06-20 |
2.20 |
2.23 |
2.18 |
2.18 |
15.1M |
| 2025-06-19 |
2.26 |
2.27 |
2.20 |
2.21 |
22.2M |
| 2025-06-18 |
2.27 |
2.28 |
2.25 |
2.26 |
12.9M |
| 2025-06-17 |
2.27 |
2.29 |
2.26 |
2.28 |
20.0M |
| 2025-06-16 |
2.25 |
2.28 |
2.24 |
2.27 |
15.2M |
| 2025-06-13 |
2.32 |
2.34 |
2.25 |
2.26 |
38.4M |
| 2025-06-12 |
2.33 |
2.35 |
2.30 |
2.34 |
18.9M |
| 2025-06-11 |
2.30 |
2.35 |
2.30 |
2.33 |
23.5M |
| 2025-06-10 |
2.35 |
2.36 |
2.27 |
2.31 |
29.4M |
| 2025-06-09 |
2.32 |
2.35 |
2.31 |
2.34 |
24.6M |
| 2025-06-06 |
2.28 |
2.33 |
2.28 |
2.32 |
26.0M |
| 2025-06-05 |
2.32 |
2.34 |
2.27 |
2.28 |
24.2M |
| 2025-06-04 |
2.30 |
2.33 |
2.28 |
2.33 |
20.7M |
| 2025-06-03 |
2.27 |
2.32 |
2.26 |
2.29 |
19.8M |
| 2025-05-30 |
2.34 |
2.34 |
2.26 |
2.27 |
29.4M |
| 2025-05-29 |
2.30 |
2.36 |
2.29 |
2.35 |
23.1M |
| 2025-05-28 |
2.33 |
2.35 |
2.28 |
2.30 |
14.6M |
| 2025-05-27 |
2.33 |
2.33 |
2.29 |
2.33 |
14.3M |
| 2025-05-26 |
2.29 |
2.33 |
2.29 |
2.33 |
16.9M |
| 2025-05-23 |
2.31 |
2.34 |
2.28 |
2.28 |
22.3M |
| 2025-05-22 |
2.35 |
2.39 |
2.31 |
2.32 |
21.8M |
| 2025-05-21 |
2.40 |
2.41 |
2.35 |
2.36 |
26.6M |
| 2025-05-20 |
2.39 |
2.41 |
2.37 |
2.40 |
27.2M |
| 2025-05-19 |
2.31 |
2.39 |
2.31 |
2.39 |
37.5M |
| 2025-05-16 |
2.29 |
2.33 |
2.29 |
2.31 |
15.4M |
| 2025-05-15 |
2.31 |
2.33 |
2.28 |
2.30 |
19.6M |
| 2025-05-14 |
2.29 |
2.33 |
2.27 |
2.30 |
20.5M |
| 2025-05-13 |
2.32 |
2.36 |
2.28 |
2.29 |
24.3M |
| 2025-05-12 |
2.31 |
2.32 |
2.27 |
2.31 |
21.3M |
| 2025-05-09 |
2.34 |
2.34 |
2.28 |
2.28 |
23.8M |
| 2025-05-08 |
2.26 |
2.35 |
2.26 |
2.34 |
31.6M |
| 2025-05-07 |
2.30 |
2.35 |
2.27 |
2.28 |
39.5M |
| 2025-05-06 |
2.16 |
2.28 |
2.16 |
2.27 |
42.8M |
| 2025-04-30 |
2.15 |
2.20 |
2.14 |
2.16 |
24.5M |
| 2025-04-29 |
2.12 |
2.17 |
2.09 |
2.15 |
25.0M |
| 2025-04-28 |
2.15 |
2.16 |
2.09 |
2.09 |
23.7M |
| 2025-04-25 |
2.15 |
2.20 |
2.14 |
2.17 |
32.8M |
| 2025-04-24 |
2.14 |
2.15 |
2.10 |
2.11 |
19.5M |
| 2025-04-23 |
2.13 |
2.19 |
2.13 |
2.14 |
31.3M |
| 2025-04-22 |
2.08 |
2.28 |
2.08 |
2.16 |
56.3M |
| 2025-04-21 |
2.07 |
2.09 |
2.04 |
2.08 |
17.1M |
| 2025-04-18 |
2.05 |
2.08 |
2.04 |
2.06 |
21.6M |
| 2025-04-17 |
2.04 |
2.09 |
2.04 |
2.06 |
19.5M |
| 2025-04-16 |
2.13 |
2.14 |
2.03 |
2.06 |
25.0M |
| 2025-04-15 |
2.12 |
2.15 |
2.09 |
2.14 |
21.3M |
| 2025-04-14 |
2.10 |
2.14 |
2.09 |
2.12 |
28.9M |
| 2025-04-11 |
2.04 |
2.10 |
2.02 |
2.05 |
20.6M |
| 2025-04-10 |
2.01 |
2.09 |
2.01 |
2.05 |
35.7M |
| 2025-04-09 |
1.90 |
2.02 |
1.76 |
1.99 |
50.5M |
| 2025-04-08 |
1.97 |
1.97 |
1.85 |
1.94 |
50.1M |
| 2025-04-07 |
2.06 |
2.11 |
2.01 |
2.01 |
28.6M |
| 2025-04-03 |
2.20 |
2.25 |
2.18 |
2.23 |
17.5M |
| 2025-04-02 |
2.24 |
2.26 |
2.22 |
2.23 |
19.7M |
| 2025-04-01 |
2.27 |
2.30 |
2.25 |
2.25 |
18.8M |
| 2025-03-31 |
2.26 |
2.28 |
2.17 |
2.27 |
41.7M |
| 2025-03-28 |
2.37 |
2.38 |
2.29 |
2.30 |
31.7M |
| 2025-03-27 |
2.39 |
2.41 |
2.35 |
2.38 |
24.9M |
| 2025-03-26 |
2.38 |
2.41 |
2.37 |
2.40 |
17.4M |
| 2025-03-25 |
2.40 |
2.41 |
2.36 |
2.39 |
23.1M |
| 2025-03-24 |
2.48 |
2.48 |
2.36 |
2.41 |
39.7M |
| 2025-03-21 |
2.49 |
2.53 |
2.45 |
2.47 |
34.6M |
| 2025-03-20 |
2.47 |
2.53 |
2.47 |
2.51 |
32.4M |
| 2025-03-19 |
2.51 |
2.52 |
2.46 |
2.48 |
35.8M |
| 2025-03-18 |
2.55 |
2.55 |
2.49 |
2.52 |
33.4M |
| 2025-03-17 |
2.47 |
2.60 |
2.47 |
2.55 |
61.9M |
| 2025-03-14 |
2.42 |
2.47 |
2.40 |
2.47 |
37.9M |
| 2025-03-13 |
2.50 |
2.50 |
2.40 |
2.42 |
39.0M |
| 2025-03-12 |
2.45 |
2.52 |
2.44 |
2.48 |
42.6M |
| 2025-03-11 |
2.40 |
2.48 |
2.38 |
2.45 |
43.4M |
| 2025-03-10 |
2.41 |
2.48 |
2.39 |
2.42 |
33.1M |
| 2025-03-07 |
2.42 |
2.48 |
2.39 |
2.41 |
42.2M |
| 2025-03-06 |
2.44 |
2.44 |
2.39 |
2.42 |
29.0M |
| 2025-03-05 |
2.41 |
2.44 |
2.36 |
2.43 |
31.0M |
| 2025-03-04 |
2.39 |
2.42 |
2.37 |
2.41 |
20.1M |
| 2025-03-03 |
2.42 |
2.44 |
2.38 |
2.40 |
34.5M |
| 2025-02-28 |
2.51 |
2.51 |
2.41 |
2.43 |
43.0M |
| 2025-02-27 |
2.55 |
2.60 |
2.48 |
2.52 |
49.7M |
| 2025-02-26 |
2.50 |
2.58 |
2.48 |
2.55 |
50.4M |
| 2025-02-25 |
2.51 |
2.56 |
2.47 |
2.50 |
36.6M |
| 2025-02-24 |
2.51 |
2.57 |
2.49 |
2.53 |
36.5M |
| 2025-02-21 |
2.59 |
2.59 |
2.50 |
2.52 |
56.7M |
| 2025-02-20 |
2.58 |
2.63 |
2.54 |
2.59 |
51.7M |
| 2025-02-19 |
2.55 |
2.63 |
2.54 |
2.57 |
34.9M |
| 2025-02-18 |
2.58 |
2.63 |
2.55 |
2.56 |
37.2M |
| 2025-02-17 |
2.52 |
2.62 |
2.50 |
2.59 |
40.2M |
| 2025-02-14 |
2.60 |
2.60 |
2.51 |
2.51 |
41.3M |
| 2025-02-13 |
2.62 |
2.65 |
2.58 |
2.59 |
43.4M |
| 2025-02-12 |
2.60 |
2.68 |
2.60 |
2.63 |
42.7M |
| 2025-02-11 |
2.66 |
2.67 |
2.58 |
2.61 |
33.6M |
| 2025-02-10 |
2.56 |
2.66 |
2.56 |
2.65 |
59.0M |
| 2025-02-07 |
2.48 |
2.65 |
2.45 |
2.56 |
68.1M |
| 2025-02-06 |
2.42 |
2.46 |
2.37 |
2.45 |
38.8M |
| 2025-02-05 |
2.43 |
2.46 |
2.40 |
2.42 |
25.4M |
| 2025-01-27 |
2.50 |
2.54 |
2.41 |
2.42 |
29.2M |
| 2025-01-24 |
2.49 |
2.50 |
2.44 |
2.48 |
32.2M |
| 2025-01-23 |
2.51 |
2.58 |
2.48 |
2.49 |
38.7M |
| 2025-01-22 |
2.50 |
2.54 |
2.45 |
2.48 |
29.4M |
| 2025-01-21 |
2.60 |
2.60 |
2.48 |
2.49 |
42.4M |
| 2025-01-20 |
2.61 |
2.64 |
2.58 |
2.59 |
27.3M |
| 2025-01-17 |
2.58 |
2.68 |
2.52 |
2.59 |
44.4M |
| 2025-01-16 |
2.55 |
2.68 |
2.54 |
2.58 |
43.1M |
| 2025-01-15 |
2.56 |
2.59 |
2.50 |
2.53 |
35.0M |
| 2025-01-14 |
2.44 |
2.58 |
2.43 |
2.55 |
45.2M |
| 2025-01-13 |
2.38 |
2.43 |
2.34 |
2.41 |
25.7M |
| 2025-01-10 |
2.62 |
2.63 |
2.45 |
2.45 |
55.4M |
| 2025-01-09 |
2.68 |
2.69 |
2.61 |
2.64 |
51.6M |
| 2025-01-08 |
2.60 |
2.69 |
2.52 |
2.69 |
79.9M |
| 2025-01-07 |
2.50 |
2.59 |
2.50 |
2.59 |
48.7M |
| 2025-01-06 |
2.59 |
2.64 |
2.43 |
2.52 |
64.2M |
| 2025-01-03 |
2.50 |
2.73 |
2.39 |
2.59 |
96.9M |
| 2025-01-02 |
2.43 |
2.58 |
2.42 |
2.50 |
57.6M |