| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.42 |
3.45 |
3.37 |
3.38 |
14,848.7K |
| 09:35 |
3.37 |
3.39 |
3.34 |
3.34 |
11,346.9K |
| 09:40 |
3.35 |
3.37 |
3.32 |
3.34 |
13,620.3K |
| 09:45 |
3.34 |
3.37 |
3.34 |
3.34 |
5,017.2K |
| 09:50 |
3.34 |
3.36 |
3.33 |
3.33 |
4,994.7K |
| 09:55 |
3.33 |
3.33 |
3.31 |
3.31 |
6,111.2K |
| 10:00 |
3.32 |
3.32 |
3.29 |
3.32 |
12,999.0K |
| 10:05 |
3.31 |
3.33 |
3.31 |
3.32 |
5,048.3K |
| 10:10 |
3.32 |
3.32 |
3.30 |
3.32 |
6,011.3K |
| 10:15 |
3.31 |
3.32 |
3.30 |
3.30 |
5,166.5K |
| 10:20 |
3.30 |
3.31 |
3.28 |
3.29 |
6,593.9K |
| 10:25 |
3.28 |
3.29 |
3.26 |
3.28 |
8,187.7K |
| 10:30 |
3.28 |
3.28 |
3.26 |
3.27 |
5,435.4K |
| 10:35 |
3.28 |
3.29 |
3.27 |
3.28 |
3,614.8K |
| 10:40 |
3.28 |
3.30 |
3.26 |
3.30 |
4,972.6K |
| 10:45 |
3.30 |
3.30 |
3.29 |
3.30 |
755.4K |
| 10:50 |
3.30 |
3.30 |
3.28 |
3.29 |
3,904.2K |
| 10:55 |
3.29 |
3.30 |
3.28 |
3.29 |
1,666.7K |
| 11:00 |
3.29 |
3.29 |
3.27 |
3.29 |
1,805.3K |
| 11:05 |
3.28 |
3.32 |
3.28 |
3.30 |
3,736.9K |
| 11:10 |
3.30 |
3.33 |
3.30 |
3.31 |
4,504.7K |
| 11:15 |
3.31 |
3.33 |
3.30 |
3.33 |
5,734.7K |
| 11:20 |
3.33 |
3.33 |
3.31 |
3.32 |
2,449.4K |
| 11:25 |
3.32 |
3.32 |
3.31 |
3.31 |
1,474.2K |
| 11:30 |
3.31 |
3.31 |
3.31 |
3.31 |
60.7K |
| 13:00 |
3.30 |
3.30 |
3.28 |
3.29 |
3,497.9K |
| 13:05 |
3.29 |
3.31 |
3.28 |
3.30 |
2,572.1K |
| 13:10 |
3.30 |
3.33 |
3.30 |
3.31 |
2,830.8K |
| 13:15 |
3.31 |
3.31 |
3.29 |
3.29 |
2,082.9K |
| 13:20 |
3.29 |
3.30 |
3.29 |
3.30 |
909.4K |
| 13:25 |
3.29 |
3.30 |
3.28 |
3.29 |
4,666.5K |
| 13:30 |
3.29 |
3.30 |
3.27 |
3.28 |
2,745.6K |
| 13:35 |
3.28 |
3.28 |
3.26 |
3.27 |
6,703.9K |
| 13:40 |
3.28 |
3.28 |
3.27 |
3.28 |
2,490.9K |
| 13:45 |
3.28 |
3.28 |
3.26 |
3.27 |
2,391.2K |
| 13:50 |
3.26 |
3.28 |
3.26 |
3.28 |
1,048.3K |
| 13:55 |
3.27 |
3.28 |
3.26 |
3.28 |
1,518.9K |
| 14:00 |
3.28 |
3.28 |
3.22 |
3.23 |
8,663.6K |
| 14:05 |
3.24 |
3.24 |
3.22 |
3.23 |
5,745.5K |
| 14:10 |
3.23 |
3.24 |
3.21 |
3.22 |
8,855.1K |
| 14:15 |
3.23 |
3.24 |
3.22 |
3.23 |
6,799.4K |
| 14:20 |
3.23 |
3.24 |
3.22 |
3.24 |
3,384.0K |
| 14:25 |
3.24 |
3.28 |
3.23 |
3.28 |
4,454.5K |
| 14:30 |
3.27 |
3.29 |
3.27 |
3.29 |
5,538.1K |
| 14:35 |
3.29 |
3.29 |
3.27 |
3.28 |
3,047.2K |
| 14:40 |
3.28 |
3.31 |
3.28 |
3.31 |
5,674.5K |
| 14:45 |
3.31 |
3.33 |
3.30 |
3.33 |
7,694.0K |
| 14:50 |
3.32 |
3.33 |
3.31 |
3.32 |
6,281.3K |
| 14:55 |
3.32 |
3.34 |
3.31 |
3.34 |
5,732.9K |
| 15:40 |
3.33 |
3.33 |
3.33 |
3.33 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
3.36 |
3.63 |
3.28 |
3.57 |
467.0M |
| 2025-09-29 |
3.29 |
3.33 |
3.20 |
3.30 |
190.2M |
| 2025-09-26 |
3.31 |
3.38 |
3.24 |
3.25 |
257.8M |
| 2025-09-25 |
3.54 |
3.58 |
3.29 |
3.30 |
249.5M |
| 2025-09-24 |
3.35 |
3.47 |
3.29 |
3.41 |
238.0M |
| 2025-09-23 |
3.42 |
3.45 |
3.21 |
3.33 |
246.9M |
| 2025-09-22 |
3.45 |
3.49 |
3.26 |
3.43 |
277.0M |
| 2025-09-19 |
3.62 |
3.65 |
3.41 |
3.50 |
248.3M |
| 2025-09-18 |
3.66 |
3.75 |
3.51 |
3.58 |
295.3M |
| 2025-09-17 |
3.67 |
3.74 |
3.59 |
3.63 |
300.5M |
| 2025-09-16 |
3.59 |
3.70 |
3.46 |
3.69 |
469.6M |
| 2025-09-15 |
3.75 |
3.79 |
3.51 |
3.62 |
519.0M |
| 2025-09-12 |
3.44 |
3.73 |
3.39 |
3.73 |
554.1M |
| 2025-09-11 |
3.28 |
3.44 |
3.26 |
3.39 |
385.8M |
| 2025-09-10 |
3.20 |
3.38 |
3.14 |
3.28 |
638.2M |
| 2025-09-09 |
3.04 |
3.23 |
3.04 |
3.23 |
265.1M |
| 2025-09-08 |
2.67 |
2.94 |
2.64 |
2.94 |
369.5M |
| 2025-09-05 |
2.58 |
2.72 |
2.58 |
2.67 |
259.0M |
| 2025-09-04 |
2.70 |
2.72 |
2.44 |
2.55 |
359.5M |
| 2025-09-03 |
2.83 |
2.85 |
2.68 |
2.70 |
274.0M |
| 2025-09-02 |
2.78 |
2.97 |
2.76 |
2.81 |
587.4M |
| 2025-09-01 |
2.61 |
2.83 |
2.59 |
2.83 |
448.3M |
| 2025-08-29 |
2.58 |
2.64 |
2.50 |
2.57 |
289.3M |
| 2025-08-28 |
2.55 |
2.78 |
2.52 |
2.62 |
561.9M |
| 2025-08-27 |
2.59 |
2.62 |
2.52 |
2.53 |
204.8M |
| 2025-08-26 |
2.52 |
2.60 |
2.47 |
2.58 |
201.9M |
| 2025-08-25 |
2.55 |
2.59 |
2.48 |
2.53 |
216.6M |
| 2025-08-22 |
2.46 |
2.58 |
2.45 |
2.54 |
276.2M |
| 2025-08-21 |
2.41 |
2.51 |
2.40 |
2.44 |
246.2M |
| 2025-08-20 |
2.39 |
2.42 |
2.33 |
2.38 |
136.2M |
| 2025-08-19 |
2.43 |
2.46 |
2.33 |
2.39 |
218.2M |
| 2025-08-18 |
2.42 |
2.50 |
2.41 |
2.43 |
249.8M |
| 2025-08-15 |
2.29 |
2.45 |
2.29 |
2.42 |
271.4M |
| 2025-08-14 |
2.47 |
2.48 |
2.25 |
2.28 |
398.3M |
| 2025-08-13 |
2.41 |
2.53 |
2.40 |
2.50 |
252.9M |
| 2025-08-12 |
2.36 |
2.46 |
2.34 |
2.41 |
203.1M |
| 2025-08-11 |
2.35 |
2.38 |
2.33 |
2.36 |
206.4M |
| 2025-08-08 |
2.34 |
2.45 |
2.32 |
2.38 |
261.6M |
| 2025-08-07 |
2.33 |
2.42 |
2.28 |
2.36 |
384.9M |
| 2025-08-06 |
2.22 |
2.33 |
2.18 |
2.28 |
516.4M |
| 2025-08-05 |
2.02 |
2.23 |
2.00 |
2.23 |
523.0M |
| 2025-08-04 |
1.97 |
2.08 |
1.95 |
2.03 |
214.7M |
| 2025-08-01 |
1.93 |
2.00 |
1.93 |
1.99 |
134.8M |
| 2025-07-31 |
1.95 |
1.96 |
1.93 |
1.94 |
65.2M |
| 2025-07-30 |
1.96 |
1.97 |
1.95 |
1.96 |
68.4M |
| 2025-07-29 |
1.99 |
1.99 |
1.95 |
1.97 |
95.0M |
| 2025-07-28 |
2.00 |
2.00 |
1.97 |
1.98 |
98.9M |
| 2025-07-25 |
2.02 |
2.03 |
1.99 |
2.00 |
115.6M |
| 2025-07-24 |
1.98 |
2.03 |
1.97 |
2.03 |
207.1M |
| 2025-07-23 |
1.99 |
2.01 |
1.97 |
1.97 |
101.8M |
| 2025-07-22 |
2.00 |
2.02 |
1.96 |
1.99 |
136.2M |
| 2025-07-21 |
1.99 |
2.03 |
1.98 |
2.01 |
129.2M |
| 2025-07-18 |
1.99 |
2.02 |
1.98 |
1.99 |
106.3M |
| 2025-07-17 |
1.97 |
2.03 |
1.95 |
1.99 |
126.4M |
| 2025-07-16 |
1.95 |
1.98 |
1.95 |
1.97 |
86.7M |
| 2025-07-15 |
1.97 |
1.98 |
1.94 |
1.95 |
99.9M |
| 2025-07-14 |
2.01 |
2.01 |
1.97 |
1.98 |
99.3M |
| 2025-07-11 |
1.99 |
2.01 |
1.93 |
2.01 |
209.6M |
| 2025-07-10 |
2.03 |
2.03 |
1.97 |
1.99 |
240.3M |
| 2025-07-09 |
2.06 |
2.08 |
2.03 |
2.04 |
117.0M |
| 2025-07-08 |
2.05 |
2.07 |
2.04 |
2.07 |
110.8M |
| 2025-07-07 |
2.04 |
2.07 |
2.03 |
2.06 |
63.5M |
| 2025-07-04 |
2.08 |
2.08 |
2.05 |
2.05 |
85.3M |
| 2025-07-03 |
2.08 |
2.12 |
2.07 |
2.09 |
78.3M |
| 2025-07-02 |
2.08 |
2.09 |
2.06 |
2.07 |
69.5M |
| 2025-07-01 |
2.10 |
2.10 |
2.07 |
2.09 |
59.5M |
| 2025-06-30 |
2.11 |
2.11 |
2.08 |
2.10 |
63.6M |
| 2025-06-27 |
2.09 |
2.12 |
2.08 |
2.10 |
94.3M |
| 2025-06-26 |
2.11 |
2.12 |
2.07 |
2.08 |
78.8M |
| 2025-06-25 |
2.10 |
2.12 |
2.08 |
2.11 |
90.3M |
| 2025-06-24 |
2.09 |
2.14 |
2.08 |
2.11 |
127.6M |
| 2025-06-23 |
2.03 |
2.07 |
2.01 |
2.06 |
60.4M |
| 2025-06-20 |
2.03 |
2.06 |
2.03 |
2.05 |
71.8M |
| 2025-06-19 |
2.08 |
2.08 |
2.03 |
2.04 |
92.1M |
| 2025-06-18 |
2.10 |
2.11 |
2.06 |
2.07 |
111.2M |
| 2025-06-17 |
2.10 |
2.18 |
2.09 |
2.13 |
119.8M |
| 2025-06-16 |
2.08 |
2.12 |
2.07 |
2.11 |
68.2M |
| 2025-06-13 |
2.20 |
2.20 |
2.09 |
2.10 |
156.3M |
| 2025-06-12 |
2.20 |
2.22 |
2.17 |
2.20 |
131.7M |
| 2025-06-11 |
2.18 |
2.25 |
2.18 |
2.21 |
188.9M |
| 2025-06-10 |
2.19 |
2.27 |
2.15 |
2.16 |
271.6M |
| 2025-06-09 |
2.06 |
2.26 |
2.05 |
2.20 |
414.0M |
| 2025-06-06 |
2.04 |
2.06 |
2.02 |
2.05 |
63.3M |
| 2025-06-05 |
2.06 |
2.06 |
2.02 |
2.04 |
65.0M |
| 2025-06-04 |
2.03 |
2.07 |
2.01 |
2.05 |
85.3M |
| 2025-06-03 |
2.04 |
2.05 |
2.01 |
2.03 |
108.3M |
| 2025-05-30 |
2.14 |
2.15 |
2.05 |
2.06 |
147.4M |
| 2025-05-29 |
2.07 |
2.18 |
2.05 |
2.14 |
178.4M |
| 2025-05-28 |
2.11 |
2.15 |
2.06 |
2.08 |
115.7M |
| 2025-05-27 |
2.09 |
2.10 |
2.06 |
2.10 |
100.6M |
| 2025-05-26 |
2.14 |
2.15 |
2.07 |
2.10 |
145.8M |
| 2025-05-23 |
2.18 |
2.24 |
2.16 |
2.17 |
123.1M |
| 2025-05-22 |
2.23 |
2.25 |
2.17 |
2.18 |
99.5M |
| 2025-05-21 |
2.26 |
2.29 |
2.23 |
2.24 |
111.7M |
| 2025-05-20 |
2.25 |
2.30 |
2.22 |
2.28 |
167.4M |
| 2025-05-19 |
2.21 |
2.26 |
2.19 |
2.24 |
115.5M |
| 2025-05-16 |
2.15 |
2.25 |
2.15 |
2.22 |
149.8M |
| 2025-05-15 |
2.22 |
2.22 |
2.14 |
2.15 |
94.6M |
| 2025-05-14 |
2.18 |
2.24 |
2.16 |
2.21 |
115.0M |
| 2025-05-13 |
2.21 |
2.23 |
2.17 |
2.19 |
112.9M |
| 2025-05-12 |
2.19 |
2.20 |
2.16 |
2.18 |
84.0M |
| 2025-05-09 |
2.23 |
2.23 |
2.15 |
2.17 |
125.6M |
| 2025-05-08 |
2.15 |
2.28 |
2.14 |
2.23 |
163.4M |
| 2025-05-07 |
2.19 |
2.24 |
2.14 |
2.17 |
170.7M |
| 2025-05-06 |
2.13 |
2.17 |
2.12 |
2.15 |
118.1M |
| 2025-04-30 |
2.05 |
2.14 |
2.04 |
2.10 |
139.2M |
| 2025-04-29 |
2.10 |
2.11 |
2.03 |
2.03 |
191.8M |
| 2025-04-28 |
2.00 |
2.19 |
1.95 |
2.15 |
343.0M |
| 2025-04-25 |
2.01 |
2.03 |
1.96 |
1.99 |
108.7M |
| 2025-04-24 |
2.09 |
2.10 |
2.01 |
2.01 |
110.5M |
| 2025-04-23 |
2.03 |
2.12 |
2.02 |
2.08 |
160.5M |
| 2025-04-22 |
2.01 |
2.07 |
2.00 |
2.02 |
92.6M |
| 2025-04-21 |
2.01 |
2.04 |
1.99 |
2.02 |
68.8M |
| 2025-04-18 |
2.03 |
2.03 |
1.98 |
2.01 |
76.7M |
| 2025-04-17 |
2.02 |
2.04 |
2.01 |
2.03 |
74.9M |
| 2025-04-16 |
2.09 |
2.09 |
2.01 |
2.04 |
90.3M |
| 2025-04-15 |
2.11 |
2.13 |
2.06 |
2.08 |
109.6M |
| 2025-04-14 |
2.05 |
2.19 |
2.04 |
2.13 |
193.4M |
| 2025-04-11 |
1.95 |
2.05 |
1.95 |
2.00 |
112.7M |
| 2025-04-10 |
1.95 |
2.05 |
1.95 |
1.99 |
155.4M |
| 2025-04-09 |
1.84 |
1.95 |
1.70 |
1.92 |
188.7M |
| 2025-04-08 |
1.80 |
1.95 |
1.80 |
1.88 |
191.6M |
| 2025-04-07 |
2.05 |
2.09 |
2.00 |
2.00 |
78.4M |
| 2025-04-03 |
2.21 |
2.25 |
2.20 |
2.22 |
65.3M |
| 2025-04-02 |
2.25 |
2.26 |
2.22 |
2.23 |
80.6M |
| 2025-04-01 |
2.26 |
2.32 |
2.23 |
2.27 |
99.7M |
| 2025-03-31 |
2.33 |
2.37 |
2.26 |
2.28 |
109.2M |
| 2025-03-28 |
2.29 |
2.37 |
2.26 |
2.30 |
101.6M |
| 2025-03-27 |
2.35 |
2.35 |
2.29 |
2.30 |
103.8M |
| 2025-03-26 |
2.32 |
2.43 |
2.29 |
2.38 |
154.5M |
| 2025-03-25 |
2.31 |
2.34 |
2.28 |
2.32 |
98.0M |
| 2025-03-24 |
2.36 |
2.36 |
2.27 |
2.31 |
159.6M |
| 2025-03-21 |
2.48 |
2.49 |
2.37 |
2.38 |
187.9M |
| 2025-03-20 |
2.50 |
2.52 |
2.45 |
2.48 |
176.5M |
| 2025-03-19 |
2.58 |
2.67 |
2.56 |
2.57 |
180.4M |
| 2025-03-18 |
2.62 |
2.63 |
2.55 |
2.58 |
146.3M |
| 2025-03-17 |
2.57 |
2.67 |
2.56 |
2.63 |
263.6M |
| 2025-03-14 |
2.54 |
2.58 |
2.49 |
2.55 |
176.6M |
| 2025-03-13 |
2.60 |
2.61 |
2.47 |
2.51 |
210.7M |
| 2025-03-12 |
2.63 |
2.67 |
2.61 |
2.62 |
194.8M |
| 2025-03-11 |
2.58 |
2.69 |
2.54 |
2.61 |
218.3M |
| 2025-03-10 |
2.58 |
2.80 |
2.57 |
2.66 |
384.9M |
| 2025-03-07 |
2.64 |
2.67 |
2.54 |
2.56 |
278.1M |
| 2025-03-06 |
2.69 |
2.73 |
2.63 |
2.65 |
288.7M |
| 2025-03-05 |
2.68 |
2.76 |
2.63 |
2.67 |
371.2M |
| 2025-03-04 |
2.61 |
2.85 |
2.59 |
2.76 |
656.2M |
| 2025-03-03 |
2.44 |
2.61 |
2.40 |
2.61 |
183.4M |
| 2025-02-28 |
2.56 |
2.62 |
2.36 |
2.37 |
367.3M |
| 2025-02-27 |
2.63 |
2.74 |
2.54 |
2.56 |
637.2M |
| 2025-02-26 |
2.30 |
2.63 |
2.27 |
2.63 |
698.9M |
| 2025-02-25 |
2.17 |
2.42 |
2.14 |
2.39 |
547.3M |
| 2025-02-24 |
2.16 |
2.27 |
2.16 |
2.20 |
206.1M |
| 2025-02-21 |
2.18 |
2.19 |
2.11 |
2.17 |
146.4M |
| 2025-02-20 |
2.19 |
2.21 |
2.13 |
2.19 |
134.1M |
| 2025-02-19 |
2.16 |
2.20 |
2.14 |
2.19 |
109.8M |
| 2025-02-18 |
2.31 |
2.32 |
2.16 |
2.16 |
224.5M |
| 2025-02-17 |
2.23 |
2.35 |
2.21 |
2.30 |
244.2M |
| 2025-02-14 |
2.26 |
2.35 |
2.22 |
2.23 |
209.3M |
| 2025-02-13 |
2.28 |
2.33 |
2.26 |
2.27 |
175.9M |
| 2025-02-12 |
2.25 |
2.29 |
2.24 |
2.28 |
129.4M |
| 2025-02-11 |
2.33 |
2.37 |
2.24 |
2.25 |
155.7M |
| 2025-02-10 |
2.29 |
2.33 |
2.26 |
2.33 |
185.3M |
| 2025-02-07 |
2.19 |
2.29 |
2.18 |
2.25 |
215.1M |
| 2025-02-06 |
2.11 |
2.21 |
2.05 |
2.19 |
184.2M |
| 2025-02-05 |
2.07 |
2.15 |
2.05 |
2.12 |
132.9M |
| 2025-01-27 |
2.11 |
2.13 |
2.04 |
2.04 |
88.1M |
| 2025-01-24 |
2.07 |
2.12 |
2.03 |
2.09 |
124.3M |
| 2025-01-23 |
2.15 |
2.22 |
2.10 |
2.10 |
150.9M |
| 2025-01-22 |
2.18 |
2.19 |
2.13 |
2.15 |
93.7M |
| 2025-01-21 |
2.27 |
2.28 |
2.17 |
2.20 |
119.5M |
| 2025-01-20 |
2.30 |
2.30 |
2.23 |
2.26 |
102.2M |
| 2025-01-17 |
2.27 |
2.28 |
2.22 |
2.25 |
101.7M |
| 2025-01-16 |
2.26 |
2.36 |
2.24 |
2.28 |
168.0M |
| 2025-01-15 |
2.29 |
2.31 |
2.22 |
2.25 |
154.1M |
| 2025-01-14 |
2.13 |
2.32 |
2.13 |
2.29 |
220.5M |
| 2025-01-13 |
2.12 |
2.15 |
2.08 |
2.11 |
118.7M |
| 2025-01-10 |
2.27 |
2.28 |
2.16 |
2.16 |
153.0M |
| 2025-01-09 |
2.25 |
2.34 |
2.23 |
2.29 |
153.9M |
| 2025-01-08 |
2.25 |
2.28 |
2.18 |
2.27 |
174.6M |
| 2025-01-07 |
2.16 |
2.32 |
2.15 |
2.28 |
210.8M |
| 2025-01-06 |
2.19 |
2.23 |
2.10 |
2.14 |
150.2M |
| 2025-01-03 |
2.35 |
2.38 |
2.18 |
2.19 |
210.4M |
| 2025-01-02 |
2.39 |
2.45 |
2.33 |
2.35 |
161.8M |