| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.10 |
2.10 |
2.08 |
2.10 |
350.5K |
| 09:35 |
2.09 |
2.09 |
2.09 |
2.09 |
94.0K |
| 09:40 |
2.10 |
2.10 |
2.10 |
2.10 |
450.0K |
| 09:45 |
2.09 |
2.10 |
2.09 |
2.10 |
169.0K |
| 09:50 |
2.09 |
2.10 |
2.09 |
2.09 |
512.0K |
| 09:55 |
2.09 |
2.09 |
2.09 |
2.09 |
705.0K |
| 10:05 |
2.10 |
2.10 |
2.09 |
2.10 |
1,175.5K |
| 10:25 |
2.09 |
2.10 |
2.09 |
2.09 |
237.5K |
| 10:35 |
2.10 |
2.10 |
2.09 |
2.10 |
701.0K |
| 10:40 |
2.09 |
2.10 |
2.09 |
2.10 |
31.5K |
| 10:45 |
2.09 |
2.10 |
2.09 |
2.10 |
32.0K |
| 10:50 |
2.09 |
2.10 |
2.09 |
2.10 |
1.0K |
| 10:55 |
2.09 |
2.09 |
2.09 |
2.09 |
242.0K |
| 11:00 |
2.10 |
2.10 |
2.09 |
2.10 |
26.0K |
| 11:05 |
2.11 |
2.11 |
2.11 |
2.11 |
2,025.0K |
| 11:10 |
2.12 |
2.12 |
2.11 |
2.11 |
392.0K |
| 11:15 |
2.12 |
2.12 |
2.12 |
2.12 |
219.5K |
| 11:20 |
2.11 |
2.11 |
2.11 |
2.11 |
383.5K |
| 11:25 |
2.11 |
2.11 |
2.10 |
2.10 |
281.5K |
| 11:30 |
2.11 |
2.11 |
2.10 |
2.10 |
215.0K |
| 11:35 |
2.11 |
2.11 |
2.10 |
2.10 |
35.0K |
| 11:40 |
2.11 |
2.11 |
2.10 |
2.10 |
290.0K |
| 11:45 |
2.12 |
2.12 |
2.11 |
2.11 |
124.5K |
| 11:50 |
2.12 |
2.12 |
2.11 |
2.11 |
526.5K |
| 11:55 |
2.12 |
2.12 |
2.11 |
2.11 |
5.5K |
| 13:00 |
2.12 |
2.12 |
2.10 |
2.10 |
1,436.0K |
| 13:20 |
2.09 |
2.10 |
2.09 |
2.10 |
631.0K |
| 13:25 |
2.09 |
2.10 |
2.09 |
2.10 |
212.0K |
| 13:35 |
2.09 |
2.10 |
2.09 |
2.10 |
109.5K |
| 13:45 |
2.09 |
2.10 |
2.09 |
2.10 |
211.5K |
| 13:50 |
2.09 |
2.09 |
2.09 |
2.09 |
5.5K |
| 13:55 |
2.10 |
2.10 |
2.09 |
2.10 |
415.5K |
| 14:00 |
2.09 |
2.10 |
2.09 |
2.10 |
352.5K |
| 14:10 |
2.11 |
2.11 |
2.10 |
2.10 |
101.0K |
| 14:15 |
2.09 |
2.09 |
2.09 |
2.09 |
2.5K |
| 14:20 |
2.10 |
2.10 |
2.10 |
2.10 |
62.5K |
| 14:30 |
2.11 |
2.11 |
2.10 |
2.10 |
467.5K |
| 14:35 |
2.11 |
2.11 |
2.11 |
2.11 |
1,023.0K |
| 14:45 |
2.12 |
2.12 |
2.12 |
2.12 |
51.0K |
| 14:50 |
2.11 |
2.11 |
2.11 |
2.11 |
86.0K |
| 14:55 |
2.12 |
2.12 |
2.12 |
2.12 |
311.5K |
| 15:10 |
2.11 |
2.12 |
2.11 |
2.12 |
1,167.0K |
| 15:20 |
2.11 |
2.12 |
2.11 |
2.12 |
150.5K |
| 15:25 |
2.11 |
2.12 |
2.11 |
2.11 |
53.5K |
| 15:30 |
2.12 |
2.12 |
2.12 |
2.12 |
7.5K |
| 15:35 |
2.12 |
2.12 |
2.11 |
2.12 |
86.5K |
| 15:40 |
2.12 |
2.12 |
2.11 |
2.11 |
69.0K |
| 15:45 |
2.12 |
2.12 |
2.11 |
2.12 |
133.5K |
| 15:50 |
2.11 |
2.12 |
2.11 |
2.12 |
279.5K |
| 15:55 |
2.11 |
2.12 |
2.11 |
2.11 |
1,197.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.11 |
2.15 |
2.09 |
2.10 |
14.0M |
| 2025-09-25 |
2.11 |
2.12 |
2.08 |
2.11 |
17.8M |
| 2025-09-24 |
2.13 |
2.16 |
2.09 |
2.09 |
19.9M |
| 2025-09-23 |
2.14 |
2.16 |
2.08 |
2.11 |
18.4M |
| 2025-09-22 |
2.18 |
2.19 |
2.13 |
2.15 |
20.1M |
| 2025-09-19 |
2.21 |
2.22 |
2.15 |
2.16 |
27.2M |
| 2025-09-18 |
2.18 |
2.26 |
2.15 |
2.22 |
43.8M |
| 2025-09-17 |
2.13 |
2.18 |
2.12 |
2.18 |
28.5M |
| 2025-09-16 |
2.08 |
2.14 |
2.07 |
2.12 |
28.1M |
| 2025-09-15 |
2.05 |
2.12 |
2.04 |
2.08 |
23.6M |
| 2025-09-12 |
2.05 |
2.07 |
2.04 |
2.05 |
14.0M |
| 2025-09-11 |
2.03 |
2.04 |
2.00 |
2.03 |
16.2M |
| 2025-09-10 |
2.02 |
2.06 |
2.01 |
2.03 |
14.4M |
| 2025-09-09 |
2.01 |
2.04 |
2.01 |
2.01 |
12.6M |
| 2025-09-08 |
2.03 |
2.03 |
2.01 |
2.01 |
16.0M |
| 2025-09-05 |
1.98 |
2.03 |
1.98 |
2.03 |
19.8M |
| 2025-09-04 |
2.01 |
2.02 |
1.97 |
1.97 |
19.4M |
| 2025-09-03 |
2.04 |
2.06 |
2.00 |
2.01 |
14.5M |
| 2025-09-02 |
2.06 |
2.08 |
2.03 |
2.04 |
16.2M |
| 2025-09-01 |
2.05 |
2.07 |
2.03 |
2.05 |
13.4M |
| 2025-08-29 |
2.09 |
2.12 |
2.05 |
2.05 |
18.9M |
| 2025-08-28 |
2.16 |
2.16 |
2.03 |
2.08 |
47.7M |
| 2025-08-27 |
2.27 |
2.27 |
2.15 |
2.15 |
80.6M |
| 2025-08-26 |
2.33 |
2.36 |
2.33 |
2.35 |
12.4M |
| 2025-08-25 |
2.36 |
2.45 |
2.34 |
2.37 |
54.8M |
| 2025-08-22 |
2.23 |
2.25 |
2.20 |
2.23 |
9.8M |
| 2025-08-21 |
2.27 |
2.28 |
2.23 |
2.24 |
6.1M |
| 2025-08-20 |
2.25 |
2.28 |
2.22 |
2.25 |
12.9M |
| 2025-08-19 |
2.26 |
2.27 |
2.23 |
2.25 |
6.5M |
| 2025-08-18 |
2.25 |
2.30 |
2.22 |
2.28 |
21.3M |
| 2025-08-15 |
2.23 |
2.24 |
2.18 |
2.24 |
11.0M |
| 2025-08-14 |
2.26 |
2.26 |
2.20 |
2.21 |
10.0M |
| 2025-08-13 |
2.23 |
2.25 |
2.20 |
2.24 |
12.1M |
| 2025-08-12 |
2.20 |
2.27 |
2.20 |
2.23 |
18.0M |
| 2025-08-11 |
2.19 |
2.20 |
2.16 |
2.20 |
15.2M |
| 2025-08-08 |
2.18 |
2.22 |
2.18 |
2.20 |
9.7M |
| 2025-08-07 |
2.15 |
2.20 |
2.14 |
2.20 |
12.8M |
| 2025-08-06 |
2.16 |
2.18 |
2.14 |
2.16 |
6.3M |
| 2025-08-05 |
2.12 |
2.15 |
2.12 |
2.14 |
6.5M |
| 2025-08-04 |
2.13 |
2.15 |
2.11 |
2.14 |
12.2M |
| 2025-08-01 |
2.15 |
2.18 |
2.13 |
2.14 |
8.7M |
| 2025-07-31 |
2.21 |
2.22 |
2.15 |
2.15 |
16.1M |
| 2025-07-30 |
2.22 |
2.25 |
2.19 |
2.23 |
15.9M |
| 2025-07-29 |
2.20 |
2.24 |
2.18 |
2.23 |
13.4M |
| 2025-07-28 |
2.22 |
2.22 |
2.19 |
2.20 |
7.2M |
| 2025-07-25 |
2.24 |
2.24 |
2.20 |
2.21 |
11.1M |
| 2025-07-24 |
2.19 |
2.27 |
2.19 |
2.24 |
26.4M |
| 2025-07-23 |
2.22 |
2.23 |
2.16 |
2.19 |
20.4M |
| 2025-07-22 |
2.15 |
2.21 |
2.15 |
2.18 |
21.5M |
| 2025-07-21 |
2.11 |
2.16 |
2.11 |
2.15 |
8.6M |
| 2025-07-18 |
2.13 |
2.15 |
2.10 |
2.12 |
10.4M |
| 2025-07-17 |
2.10 |
2.16 |
2.09 |
2.13 |
17.1M |
| 2025-07-16 |
2.11 |
2.11 |
2.08 |
2.10 |
8.6M |
| 2025-07-15 |
2.11 |
2.16 |
2.07 |
2.11 |
21.4M |
| 2025-07-14 |
2.08 |
2.12 |
2.07 |
2.10 |
12.4M |
| 2025-07-11 |
2.05 |
2.11 |
2.05 |
2.07 |
21.1M |
| 2025-07-10 |
2.02 |
2.05 |
2.01 |
2.05 |
12.0M |
| 2025-07-09 |
2.02 |
2.03 |
2.00 |
2.02 |
15.1M |
| 2025-07-08 |
1.99 |
2.02 |
1.99 |
2.02 |
8.9M |
| 2025-07-07 |
2.00 |
2.01 |
1.98 |
1.99 |
4.0M |
| 2025-07-04 |
2.03 |
2.03 |
1.99 |
2.00 |
6.2M |
| 2025-07-03 |
2.00 |
2.02 |
1.98 |
2.02 |
15.3M |
| 2025-07-02 |
1.95 |
2.00 |
1.93 |
1.99 |
17.7M |
| 2025-06-30 |
1.99 |
1.99 |
1.93 |
1.94 |
24.2M |
| 2025-06-27 |
2.00 |
2.03 |
1.97 |
1.98 |
15.9M |
| 2025-06-26 |
1.98 |
1.99 |
1.95 |
1.97 |
9.0M |
| 2025-06-25 |
1.95 |
1.99 |
1.94 |
1.98 |
12.4M |
| 2025-06-24 |
1.93 |
1.95 |
1.92 |
1.94 |
7.7M |
| 2025-06-23 |
1.90 |
1.92 |
1.87 |
1.92 |
7.4M |
| 2025-06-20 |
1.90 |
1.92 |
1.90 |
1.90 |
23.9M |
| 2025-06-19 |
1.95 |
1.95 |
1.90 |
1.90 |
9.4M |
| 2025-06-18 |
1.98 |
1.98 |
1.95 |
1.95 |
4.4M |
| 2025-06-17 |
1.96 |
1.98 |
1.96 |
1.98 |
5.5M |
| 2025-06-16 |
1.97 |
1.98 |
1.95 |
1.97 |
7.6M |
| 2025-06-13 |
2.01 |
2.01 |
1.95 |
1.97 |
12.4M |
| 2025-06-12 |
2.01 |
2.03 |
1.99 |
2.01 |
15.1M |
| 2025-06-11 |
1.98 |
2.03 |
1.98 |
2.03 |
17.8M |
| 2025-06-10 |
2.00 |
2.01 |
1.97 |
1.98 |
8.4M |
| 2025-06-09 |
1.97 |
2.00 |
1.97 |
2.00 |
6.3M |
| 2025-06-06 |
1.98 |
1.98 |
1.96 |
1.97 |
8.0M |
| 2025-06-05 |
1.98 |
1.99 |
1.95 |
1.98 |
6.1M |
| 2025-06-04 |
1.96 |
1.98 |
1.94 |
1.96 |
8.5M |
| 2025-06-03 |
1.95 |
1.97 |
1.94 |
1.95 |
12.9M |
| 2025-06-02 |
1.98 |
1.98 |
1.87 |
1.93 |
6.0M |
| 2025-05-30 |
2.00 |
2.02 |
1.97 |
1.98 |
12.1M |
| 2025-05-29 |
1.97 |
2.02 |
1.97 |
2.01 |
13.8M |
| 2025-05-28 |
1.97 |
2.00 |
1.96 |
1.98 |
6.7M |
| 2025-05-27 |
1.99 |
2.00 |
1.95 |
1.98 |
11.6M |
| 2025-05-26 |
2.03 |
2.04 |
1.98 |
2.00 |
10.0M |
| 2025-05-23 |
2.02 |
2.06 |
2.02 |
2.03 |
11.1M |
| 2025-05-22 |
2.02 |
2.04 |
2.00 |
2.02 |
10.3M |
| 2025-05-21 |
2.01 |
2.03 |
2.00 |
2.02 |
5.4M |
| 2025-05-20 |
2.00 |
2.01 |
1.97 |
2.00 |
8.2M |
| 2025-05-19 |
1.99 |
2.00 |
1.96 |
1.99 |
4.9M |
| 2025-05-16 |
2.00 |
2.00 |
1.97 |
1.99 |
6.5M |
| 2025-05-15 |
2.04 |
2.05 |
1.99 |
2.00 |
11.5M |
| 2025-05-14 |
2.02 |
2.06 |
2.01 |
2.04 |
19.0M |
| 2025-05-13 |
2.03 |
2.03 |
1.99 |
2.00 |
12.3M |
| 2025-05-12 |
1.99 |
2.03 |
1.99 |
2.02 |
14.4M |
| 2025-05-09 |
2.01 |
2.01 |
1.95 |
1.96 |
6.9M |
| 2025-05-08 |
1.99 |
2.03 |
1.99 |
1.99 |
15.3M |
| 2025-05-07 |
2.01 |
2.04 |
1.98 |
1.98 |
19.2M |
| 2025-05-06 |
1.91 |
2.01 |
1.90 |
1.99 |
29.5M |
| 2025-05-02 |
1.92 |
1.95 |
1.88 |
1.90 |
5.4M |
| 2025-04-30 |
1.83 |
1.92 |
1.82 |
1.91 |
45.0M |
| 2025-04-29 |
1.81 |
1.83 |
1.79 |
1.81 |
12.1M |
| 2025-04-28 |
1.85 |
1.85 |
1.80 |
1.81 |
11.5M |
| 2025-04-25 |
1.85 |
1.89 |
1.85 |
1.85 |
11.7M |
| 2025-04-24 |
1.89 |
1.89 |
1.83 |
1.85 |
18.3M |
| 2025-04-23 |
1.87 |
1.89 |
1.86 |
1.88 |
14.6M |
| 2025-04-22 |
1.82 |
1.86 |
1.82 |
1.85 |
14.3M |
| 2025-04-17 |
1.82 |
1.84 |
1.79 |
1.83 |
11.3M |
| 2025-04-16 |
1.85 |
1.85 |
1.79 |
1.82 |
18.0M |
| 2025-04-15 |
1.87 |
1.88 |
1.83 |
1.85 |
10.2M |
| 2025-04-14 |
1.83 |
1.88 |
1.83 |
1.85 |
24.0M |
| 2025-04-11 |
1.79 |
1.83 |
1.78 |
1.80 |
42.1M |
| 2025-04-10 |
1.83 |
1.86 |
1.77 |
1.77 |
40.5M |
| 2025-04-09 |
1.73 |
1.80 |
1.69 |
1.79 |
36.6M |
| 2025-04-08 |
1.78 |
1.82 |
1.72 |
1.76 |
64.2M |
| 2025-04-07 |
1.87 |
1.88 |
1.75 |
1.78 |
42.1M |
| 2025-04-03 |
2.00 |
2.01 |
1.98 |
2.00 |
18.6M |
| 2025-04-02 |
2.00 |
2.03 |
1.99 |
2.02 |
12.9M |
| 2025-04-01 |
2.04 |
2.05 |
2.00 |
2.01 |
16.4M |
| 2025-03-31 |
2.15 |
2.16 |
2.00 |
2.02 |
56.2M |
| 2025-03-28 |
2.18 |
2.18 |
2.14 |
2.15 |
16.0M |
| 2025-03-27 |
2.21 |
2.22 |
2.16 |
2.17 |
19.8M |
| 2025-03-26 |
2.18 |
2.21 |
2.16 |
2.21 |
21.1M |
| 2025-03-25 |
2.20 |
2.21 |
2.16 |
2.17 |
25.2M |
| 2025-03-24 |
2.25 |
2.25 |
2.16 |
2.20 |
36.1M |
| 2025-03-21 |
2.37 |
2.41 |
2.22 |
2.25 |
82.1M |
| 2025-03-20 |
2.57 |
2.64 |
2.55 |
2.58 |
22.9M |
| 2025-03-19 |
2.59 |
2.59 |
2.53 |
2.55 |
12.5M |
| 2025-03-18 |
2.54 |
2.62 |
2.54 |
2.60 |
23.1M |
| 2025-03-17 |
2.52 |
2.54 |
2.49 |
2.54 |
12.0M |
| 2025-03-14 |
2.46 |
2.51 |
2.42 |
2.50 |
11.9M |
| 2025-03-13 |
2.46 |
2.50 |
2.42 |
2.47 |
8.9M |
| 2025-03-12 |
2.44 |
2.51 |
2.43 |
2.47 |
15.2M |
| 2025-03-11 |
2.46 |
2.47 |
2.41 |
2.44 |
14.3M |
| 2025-03-10 |
2.58 |
2.58 |
2.44 |
2.51 |
19.0M |
| 2025-03-07 |
2.52 |
2.57 |
2.49 |
2.57 |
14.5M |
| 2025-03-06 |
2.51 |
2.56 |
2.51 |
2.54 |
16.8M |
| 2025-03-05 |
2.45 |
2.50 |
2.44 |
2.49 |
9.3M |
| 2025-03-04 |
2.48 |
2.51 |
2.42 |
2.47 |
14.2M |
| 2025-03-03 |
2.39 |
2.58 |
2.39 |
2.51 |
28.3M |
| 2025-02-28 |
2.51 |
2.51 |
2.38 |
2.39 |
12.5M |
| 2025-02-27 |
2.45 |
2.56 |
2.44 |
2.53 |
24.4M |
| 2025-02-26 |
2.40 |
2.45 |
2.40 |
2.44 |
7.5M |
| 2025-02-25 |
2.42 |
2.44 |
2.37 |
2.41 |
14.8M |
| 2025-02-24 |
2.45 |
2.48 |
2.41 |
2.43 |
10.6M |
| 2025-02-21 |
2.49 |
2.50 |
2.43 |
2.45 |
14.3M |
| 2025-02-20 |
2.45 |
2.52 |
2.43 |
2.48 |
21.4M |
| 2025-02-19 |
2.39 |
2.45 |
2.36 |
2.45 |
16.6M |
| 2025-02-18 |
2.41 |
2.42 |
2.34 |
2.38 |
12.6M |
| 2025-02-17 |
2.45 |
2.46 |
2.38 |
2.41 |
11.7M |
| 2025-02-14 |
2.39 |
2.45 |
2.39 |
2.45 |
11.6M |
| 2025-02-13 |
2.46 |
2.47 |
2.37 |
2.39 |
10.8M |
| 2025-02-12 |
2.44 |
2.47 |
2.38 |
2.45 |
22.8M |
| 2025-02-11 |
2.43 |
2.49 |
2.42 |
2.44 |
31.0M |
| 2025-02-10 |
2.39 |
2.48 |
2.37 |
2.42 |
43.8M |
| 2025-02-07 |
2.25 |
2.36 |
2.25 |
2.33 |
20.3M |
| 2025-02-06 |
2.21 |
2.26 |
2.20 |
2.26 |
13.1M |
| 2025-02-05 |
2.21 |
2.22 |
2.17 |
2.21 |
8.9M |
| 2025-02-04 |
2.18 |
2.21 |
2.15 |
2.19 |
2.2M |
| 2025-02-03 |
2.13 |
2.20 |
2.13 |
2.20 |
3.5M |
| 2025-01-28 |
2.20 |
2.20 |
2.17 |
2.19 |
1.2M |
| 2025-01-27 |
2.21 |
2.24 |
2.20 |
2.21 |
5.6M |
| 2025-01-24 |
2.20 |
2.22 |
2.18 |
2.21 |
5.2M |
| 2025-01-23 |
2.17 |
2.21 |
2.17 |
2.20 |
6.2M |
| 2025-01-22 |
2.21 |
2.21 |
2.15 |
2.17 |
6.4M |
| 2025-01-21 |
2.22 |
2.23 |
2.19 |
2.21 |
6.3M |
| 2025-01-20 |
2.19 |
2.22 |
2.18 |
2.21 |
7.8M |
| 2025-01-17 |
2.20 |
2.20 |
2.17 |
2.18 |
4.9M |
| 2025-01-16 |
2.18 |
2.21 |
2.16 |
2.20 |
8.8M |
| 2025-01-15 |
2.15 |
2.18 |
2.14 |
2.16 |
3.9M |
| 2025-01-14 |
2.14 |
2.19 |
2.11 |
2.18 |
10.3M |
| 2025-01-13 |
2.13 |
2.14 |
2.07 |
2.13 |
9.4M |
| 2025-01-10 |
2.16 |
2.16 |
2.10 |
2.11 |
14.2M |
| 2025-01-09 |
2.17 |
2.17 |
2.13 |
2.15 |
9.6M |
| 2025-01-08 |
2.20 |
2.20 |
2.14 |
2.16 |
13.5M |
| 2025-01-07 |
2.20 |
2.21 |
2.16 |
2.20 |
9.8M |
| 2025-01-06 |
2.19 |
2.20 |
2.15 |
2.18 |
11.1M |
| 2025-01-03 |
2.30 |
2.30 |
2.18 |
2.18 |
13.9M |
| 2025-01-02 |
2.40 |
2.40 |
2.27 |
2.28 |
19.5M |