| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.92 |
2.92 |
2.88 |
2.88 |
2,753.5K |
| 09:35 |
2.89 |
2.90 |
2.87 |
2.88 |
2,430.0K |
| 09:40 |
2.88 |
2.88 |
2.87 |
2.87 |
1,405.0K |
| 09:45 |
2.87 |
2.88 |
2.86 |
2.87 |
2,949.9K |
| 09:50 |
2.87 |
2.87 |
2.85 |
2.85 |
4,092.6K |
| 09:55 |
2.86 |
2.86 |
2.84 |
2.84 |
2,569.2K |
| 10:00 |
2.84 |
2.86 |
2.84 |
2.85 |
1,655.9K |
| 10:05 |
2.86 |
2.86 |
2.85 |
2.85 |
721.3K |
| 10:10 |
2.85 |
2.85 |
2.83 |
2.85 |
2,756.4K |
| 10:15 |
2.85 |
2.85 |
2.82 |
2.82 |
1,495.0K |
| 10:20 |
2.82 |
2.83 |
2.82 |
2.83 |
730.7K |
| 10:25 |
2.82 |
2.82 |
2.80 |
2.80 |
2,678.9K |
| 10:30 |
2.81 |
2.81 |
2.79 |
2.80 |
2,210.6K |
| 10:35 |
2.80 |
2.82 |
2.80 |
2.81 |
1,536.8K |
| 10:40 |
2.81 |
2.82 |
2.80 |
2.82 |
1,390.4K |
| 10:45 |
2.82 |
2.84 |
2.81 |
2.83 |
1,970.5K |
| 10:50 |
2.84 |
2.84 |
2.82 |
2.83 |
762.0K |
| 10:55 |
2.83 |
2.84 |
2.82 |
2.83 |
945.4K |
| 11:00 |
2.84 |
2.84 |
2.82 |
2.82 |
505.4K |
| 11:05 |
2.82 |
2.84 |
2.82 |
2.82 |
685.9K |
| 11:10 |
2.82 |
2.84 |
2.82 |
2.82 |
306.4K |
| 11:15 |
2.82 |
2.84 |
2.82 |
2.83 |
842.3K |
| 11:20 |
2.84 |
2.84 |
2.82 |
2.83 |
309.9K |
| 11:25 |
2.83 |
2.83 |
2.81 |
2.81 |
224.1K |
| 13:00 |
2.82 |
2.82 |
2.81 |
2.81 |
827.2K |
| 13:05 |
2.81 |
2.83 |
2.80 |
2.82 |
831.5K |
| 13:10 |
2.82 |
2.83 |
2.81 |
2.82 |
284.2K |
| 13:15 |
2.83 |
2.83 |
2.81 |
2.82 |
446.5K |
| 13:20 |
2.82 |
2.82 |
2.81 |
2.82 |
123.9K |
| 13:25 |
2.82 |
2.83 |
2.82 |
2.82 |
650.7K |
| 13:30 |
2.83 |
2.84 |
2.82 |
2.83 |
1,086.7K |
| 13:35 |
2.83 |
2.83 |
2.82 |
2.82 |
612.4K |
| 13:40 |
2.83 |
2.83 |
2.82 |
2.83 |
336.7K |
| 13:45 |
2.82 |
2.83 |
2.81 |
2.83 |
1,159.9K |
| 13:50 |
2.83 |
2.83 |
2.82 |
2.82 |
107.3K |
| 13:55 |
2.83 |
2.84 |
2.82 |
2.83 |
652.1K |
| 14:00 |
2.84 |
2.84 |
2.82 |
2.82 |
719.3K |
| 14:05 |
2.82 |
2.82 |
2.81 |
2.82 |
119.7K |
| 14:10 |
2.82 |
2.82 |
2.81 |
2.81 |
532.4K |
| 14:15 |
2.82 |
2.83 |
2.81 |
2.83 |
312.8K |
| 14:20 |
2.83 |
2.83 |
2.82 |
2.82 |
507.0K |
| 14:25 |
2.83 |
2.85 |
2.83 |
2.85 |
893.7K |
| 14:30 |
2.84 |
2.85 |
2.83 |
2.84 |
958.7K |
| 14:35 |
2.84 |
2.85 |
2.83 |
2.84 |
668.3K |
| 14:40 |
2.84 |
2.84 |
2.83 |
2.83 |
588.3K |
| 14:45 |
2.83 |
2.85 |
2.83 |
2.85 |
1,127.9K |
| 14:50 |
2.85 |
2.85 |
2.84 |
2.85 |
1,394.3K |
| 14:55 |
2.84 |
2.86 |
2.84 |
2.86 |
579.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.88 |
2.97 |
2.86 |
2.87 |
58.8M |
| 2025-09-25 |
2.88 |
2.90 |
2.82 |
2.84 |
35.6M |
| 2025-09-24 |
2.84 |
2.90 |
2.83 |
2.87 |
36.0M |
| 2025-09-23 |
2.92 |
2.92 |
2.79 |
2.85 |
54.2M |
| 2025-09-22 |
2.97 |
3.00 |
2.90 |
2.93 |
40.9M |
| 2025-09-19 |
3.02 |
3.03 |
2.95 |
2.98 |
47.1M |
| 2025-09-18 |
3.08 |
3.10 |
2.97 |
3.00 |
64.0M |
| 2025-09-17 |
3.08 |
3.11 |
3.03 |
3.08 |
62.8M |
| 2025-09-16 |
3.06 |
3.10 |
3.03 |
3.10 |
68.3M |
| 2025-09-15 |
3.04 |
3.08 |
2.98 |
3.03 |
38.9M |
| 2025-09-12 |
2.98 |
3.05 |
2.96 |
3.02 |
45.6M |
| 2025-09-11 |
2.97 |
3.01 |
2.94 |
3.01 |
43.2M |
| 2025-09-10 |
3.05 |
3.05 |
2.96 |
3.00 |
52.7M |
| 2025-09-09 |
3.06 |
3.10 |
3.01 |
3.04 |
101.9M |
| 2025-09-08 |
2.87 |
3.10 |
2.86 |
3.02 |
122.1M |
| 2025-09-05 |
2.80 |
2.85 |
2.75 |
2.85 |
40.3M |
| 2025-09-04 |
2.79 |
2.82 |
2.75 |
2.80 |
34.9M |
| 2025-09-03 |
2.85 |
2.88 |
2.76 |
2.78 |
41.6M |
| 2025-09-02 |
2.88 |
2.88 |
2.82 |
2.85 |
41.6M |
| 2025-09-01 |
2.82 |
2.90 |
2.80 |
2.87 |
49.5M |
| 2025-08-29 |
2.85 |
2.86 |
2.81 |
2.81 |
34.2M |
| 2025-08-28 |
2.88 |
2.92 |
2.77 |
2.85 |
58.2M |
| 2025-08-27 |
2.96 |
2.99 |
2.86 |
2.86 |
68.8M |
| 2025-08-26 |
2.96 |
3.04 |
2.93 |
2.98 |
95.1M |
| 2025-08-25 |
2.85 |
2.92 |
2.84 |
2.90 |
60.4M |
| 2025-08-22 |
2.84 |
2.85 |
2.80 |
2.84 |
30.6M |
| 2025-08-21 |
2.88 |
2.88 |
2.82 |
2.85 |
37.9M |
| 2025-08-20 |
2.81 |
2.89 |
2.79 |
2.86 |
57.2M |
| 2025-08-19 |
2.73 |
2.82 |
2.72 |
2.82 |
57.7M |
| 2025-08-18 |
2.74 |
2.77 |
2.72 |
2.74 |
32.1M |
| 2025-08-15 |
2.68 |
2.75 |
2.67 |
2.74 |
29.7M |
| 2025-08-14 |
2.77 |
2.78 |
2.68 |
2.69 |
38.7M |
| 2025-08-13 |
2.79 |
2.80 |
2.76 |
2.77 |
25.9M |
| 2025-08-12 |
2.80 |
2.81 |
2.76 |
2.80 |
26.1M |
| 2025-08-11 |
2.75 |
2.81 |
2.75 |
2.79 |
29.0M |
| 2025-08-08 |
2.74 |
2.77 |
2.73 |
2.76 |
22.9M |
| 2025-08-07 |
2.78 |
2.79 |
2.72 |
2.76 |
25.4M |
| 2025-08-06 |
2.78 |
2.81 |
2.75 |
2.78 |
30.4M |
| 2025-08-05 |
2.73 |
2.79 |
2.72 |
2.79 |
30.2M |
| 2025-08-04 |
2.71 |
2.74 |
2.68 |
2.73 |
21.7M |
| 2025-08-01 |
2.73 |
2.74 |
2.70 |
2.72 |
23.2M |
| 2025-07-31 |
2.78 |
2.79 |
2.70 |
2.72 |
39.8M |
| 2025-07-30 |
2.83 |
2.85 |
2.78 |
2.80 |
36.4M |
| 2025-07-29 |
2.82 |
2.83 |
2.77 |
2.82 |
40.7M |
| 2025-07-28 |
2.87 |
2.88 |
2.80 |
2.83 |
61.8M |
| 2025-07-25 |
2.96 |
3.00 |
2.91 |
2.92 |
43.5M |
| 2025-07-24 |
2.92 |
2.97 |
2.88 |
2.97 |
59.3M |
| 2025-07-23 |
3.02 |
3.05 |
2.91 |
2.92 |
97.3M |
| 2025-07-22 |
2.85 |
2.97 |
2.80 |
2.95 |
107.6M |
| 2025-07-21 |
2.77 |
2.83 |
2.77 |
2.83 |
44.1M |
| 2025-07-18 |
2.75 |
2.85 |
2.75 |
2.79 |
52.0M |
| 2025-07-17 |
2.70 |
2.75 |
2.70 |
2.75 |
34.9M |
| 2025-07-16 |
2.72 |
2.74 |
2.68 |
2.70 |
29.4M |
| 2025-07-15 |
2.76 |
2.79 |
2.68 |
2.73 |
59.5M |
| 2025-07-14 |
2.75 |
2.77 |
2.70 |
2.73 |
45.4M |
| 2025-07-11 |
2.73 |
2.76 |
2.70 |
2.75 |
43.7M |
| 2025-07-10 |
2.69 |
2.76 |
2.68 |
2.74 |
46.5M |
| 2025-07-09 |
2.70 |
2.75 |
2.68 |
2.70 |
39.7M |
| 2025-07-08 |
2.65 |
2.69 |
2.64 |
2.68 |
31.7M |
| 2025-07-07 |
2.63 |
2.66 |
2.61 |
2.65 |
24.7M |
| 2025-07-04 |
2.67 |
2.69 |
2.63 |
2.64 |
40.0M |
| 2025-07-03 |
2.68 |
2.69 |
2.64 |
2.67 |
30.7M |
| 2025-07-02 |
2.67 |
2.70 |
2.63 |
2.69 |
39.5M |
| 2025-07-01 |
2.68 |
2.70 |
2.64 |
2.67 |
34.5M |
| 2025-06-30 |
2.69 |
2.73 |
2.67 |
2.69 |
52.1M |
| 2025-06-27 |
2.60 |
2.75 |
2.60 |
2.66 |
53.9M |
| 2025-06-26 |
2.61 |
2.68 |
2.58 |
2.59 |
37.6M |
| 2025-06-25 |
2.60 |
2.61 |
2.57 |
2.61 |
28.1M |
| 2025-06-24 |
2.59 |
2.62 |
2.55 |
2.61 |
33.6M |
| 2025-06-23 |
2.48 |
2.64 |
2.47 |
2.62 |
52.7M |
| 2025-06-20 |
2.57 |
2.60 |
2.51 |
2.51 |
28.5M |
| 2025-06-19 |
2.61 |
2.62 |
2.54 |
2.57 |
39.9M |
| 2025-06-18 |
2.62 |
2.68 |
2.58 |
2.64 |
71.4M |
| 2025-06-17 |
2.59 |
2.61 |
2.56 |
2.58 |
23.3M |
| 2025-06-16 |
2.58 |
2.62 |
2.57 |
2.60 |
37.8M |
| 2025-06-13 |
2.60 |
2.60 |
2.54 |
2.55 |
37.3M |
| 2025-06-12 |
2.60 |
2.62 |
2.57 |
2.60 |
33.4M |
| 2025-06-11 |
2.58 |
2.61 |
2.56 |
2.60 |
39.2M |
| 2025-06-10 |
2.57 |
2.69 |
2.54 |
2.58 |
57.2M |
| 2025-06-09 |
2.54 |
2.57 |
2.54 |
2.57 |
27.4M |
| 2025-06-06 |
2.53 |
2.57 |
2.53 |
2.55 |
26.9M |
| 2025-06-05 |
2.58 |
2.60 |
2.50 |
2.53 |
34.7M |
| 2025-06-04 |
2.44 |
2.60 |
2.43 |
2.57 |
71.2M |
| 2025-06-03 |
2.41 |
2.45 |
2.41 |
2.44 |
18.3M |
| 2025-05-30 |
2.51 |
2.51 |
2.42 |
2.43 |
29.2M |
| 2025-05-29 |
2.44 |
2.54 |
2.43 |
2.49 |
47.2M |
| 2025-05-28 |
2.45 |
2.47 |
2.41 |
2.41 |
21.5M |
| 2025-05-27 |
2.45 |
2.46 |
2.42 |
2.45 |
20.9M |
| 2025-05-26 |
2.43 |
2.46 |
2.42 |
2.46 |
19.9M |
| 2025-05-23 |
2.48 |
2.51 |
2.43 |
2.44 |
25.6M |
| 2025-05-22 |
2.55 |
2.57 |
2.48 |
2.49 |
30.4M |
| 2025-05-21 |
2.54 |
2.59 |
2.53 |
2.56 |
33.8M |
| 2025-05-20 |
2.55 |
2.56 |
2.52 |
2.55 |
21.5M |
| 2025-05-19 |
2.50 |
2.56 |
2.48 |
2.55 |
35.9M |
| 2025-05-16 |
2.48 |
2.51 |
2.46 |
2.48 |
22.4M |
| 2025-05-15 |
2.52 |
2.55 |
2.49 |
2.50 |
27.8M |
| 2025-05-14 |
2.50 |
2.54 |
2.48 |
2.52 |
21.2M |
| 2025-05-13 |
2.54 |
2.54 |
2.50 |
2.51 |
16.8M |
| 2025-05-12 |
2.50 |
2.52 |
2.47 |
2.51 |
17.4M |
| 2025-05-09 |
2.54 |
2.54 |
2.47 |
2.48 |
21.7M |
| 2025-05-08 |
2.51 |
2.56 |
2.48 |
2.54 |
31.3M |
| 2025-05-07 |
2.51 |
2.53 |
2.47 |
2.51 |
31.0M |
| 2025-05-06 |
2.40 |
2.49 |
2.40 |
2.48 |
29.9M |
| 2025-04-30 |
2.37 |
2.43 |
2.36 |
2.40 |
18.8M |
| 2025-04-29 |
2.40 |
2.42 |
2.37 |
2.39 |
18.1M |
| 2025-04-28 |
2.44 |
2.46 |
2.39 |
2.40 |
27.9M |
| 2025-04-25 |
2.53 |
2.54 |
2.45 |
2.47 |
42.1M |
| 2025-04-24 |
2.55 |
2.67 |
2.51 |
2.53 |
85.0M |
| 2025-04-23 |
2.40 |
2.55 |
2.39 |
2.44 |
67.7M |
| 2025-04-22 |
2.36 |
2.40 |
2.35 |
2.37 |
18.1M |
| 2025-04-21 |
2.34 |
2.37 |
2.33 |
2.36 |
13.6M |
| 2025-04-18 |
2.34 |
2.36 |
2.31 |
2.35 |
15.7M |
| 2025-04-17 |
2.34 |
2.38 |
2.32 |
2.34 |
14.4M |
| 2025-04-16 |
2.40 |
2.41 |
2.32 |
2.35 |
24.3M |
| 2025-04-15 |
2.46 |
2.46 |
2.39 |
2.42 |
22.4M |
| 2025-04-14 |
2.40 |
2.47 |
2.39 |
2.45 |
35.0M |
| 2025-04-11 |
2.33 |
2.43 |
2.32 |
2.38 |
39.8M |
| 2025-04-10 |
2.38 |
2.40 |
2.34 |
2.35 |
35.6M |
| 2025-04-09 |
2.21 |
2.35 |
2.03 |
2.32 |
50.9M |
| 2025-04-08 |
2.21 |
2.28 |
2.20 |
2.24 |
37.6M |
| 2025-04-07 |
2.45 |
2.45 |
2.29 |
2.29 |
42.8M |
| 2025-04-03 |
2.51 |
2.54 |
2.50 |
2.54 |
20.4M |
| 2025-04-02 |
2.55 |
2.57 |
2.53 |
2.54 |
16.0M |
| 2025-04-01 |
2.55 |
2.59 |
2.54 |
2.56 |
20.3M |
| 2025-03-31 |
2.58 |
2.58 |
2.50 |
2.53 |
29.2M |
| 2025-03-28 |
2.65 |
2.66 |
2.59 |
2.60 |
31.0M |
| 2025-03-27 |
2.68 |
2.69 |
2.64 |
2.65 |
27.7M |
| 2025-03-26 |
2.68 |
2.71 |
2.67 |
2.69 |
29.1M |
| 2025-03-25 |
2.69 |
2.72 |
2.66 |
2.69 |
34.0M |
| 2025-03-24 |
2.74 |
2.75 |
2.63 |
2.68 |
48.0M |
| 2025-03-21 |
2.78 |
2.80 |
2.72 |
2.73 |
58.6M |
| 2025-03-20 |
2.77 |
2.88 |
2.76 |
2.81 |
78.8M |
| 2025-03-19 |
2.79 |
2.82 |
2.76 |
2.78 |
37.8M |
| 2025-03-18 |
2.83 |
2.84 |
2.78 |
2.80 |
48.1M |
| 2025-03-17 |
2.84 |
2.90 |
2.82 |
2.84 |
61.0M |
| 2025-03-14 |
2.88 |
2.89 |
2.79 |
2.85 |
75.9M |
| 2025-03-13 |
2.80 |
2.89 |
2.80 |
2.87 |
103.3M |
| 2025-03-12 |
2.76 |
2.90 |
2.76 |
2.82 |
76.4M |
| 2025-03-11 |
2.73 |
2.79 |
2.70 |
2.78 |
41.1M |
| 2025-03-10 |
2.74 |
2.80 |
2.72 |
2.75 |
38.4M |
| 2025-03-07 |
2.79 |
2.82 |
2.72 |
2.74 |
55.6M |
| 2025-03-06 |
2.73 |
2.79 |
2.71 |
2.77 |
56.8M |
| 2025-03-05 |
2.78 |
2.78 |
2.68 |
2.73 |
50.9M |
| 2025-03-04 |
2.72 |
2.78 |
2.69 |
2.78 |
46.1M |
| 2025-03-03 |
2.74 |
2.82 |
2.72 |
2.76 |
59.0M |
| 2025-02-28 |
2.85 |
2.85 |
2.74 |
2.74 |
60.8M |
| 2025-02-27 |
2.86 |
2.93 |
2.78 |
2.84 |
65.6M |
| 2025-02-26 |
2.82 |
2.95 |
2.82 |
2.88 |
79.2M |
| 2025-02-25 |
2.81 |
2.89 |
2.79 |
2.83 |
81.4M |
| 2025-02-24 |
2.85 |
2.89 |
2.80 |
2.83 |
81.8M |
| 2025-02-21 |
2.91 |
2.97 |
2.83 |
2.85 |
193.7M |
| 2025-02-20 |
2.69 |
2.90 |
2.67 |
2.90 |
136.2M |
| 2025-02-19 |
2.59 |
2.64 |
2.58 |
2.64 |
42.1M |
| 2025-02-18 |
2.73 |
2.74 |
2.60 |
2.61 |
62.6M |
| 2025-02-17 |
2.67 |
2.77 |
2.65 |
2.72 |
62.8M |
| 2025-02-14 |
2.83 |
2.83 |
2.70 |
2.71 |
81.4M |
| 2025-02-13 |
2.75 |
2.82 |
2.75 |
2.77 |
69.5M |
| 2025-02-12 |
2.67 |
2.90 |
2.66 |
2.83 |
136.9M |
| 2025-02-11 |
2.73 |
2.74 |
2.66 |
2.69 |
51.5M |
| 2025-02-10 |
2.75 |
2.78 |
2.69 |
2.73 |
78.9M |
| 2025-02-07 |
2.63 |
2.77 |
2.61 |
2.76 |
101.5M |
| 2025-02-06 |
2.54 |
2.64 |
2.52 |
2.64 |
55.2M |
| 2025-02-05 |
2.55 |
2.57 |
2.51 |
2.56 |
36.6M |
| 2025-01-27 |
2.61 |
2.64 |
2.53 |
2.53 |
38.0M |
| 2025-01-24 |
2.60 |
2.63 |
2.54 |
2.60 |
42.4M |
| 2025-01-23 |
2.69 |
2.72 |
2.60 |
2.61 |
53.1M |
| 2025-01-22 |
2.63 |
2.69 |
2.57 |
2.65 |
51.1M |
| 2025-01-21 |
2.75 |
2.77 |
2.60 |
2.62 |
80.0M |
| 2025-01-20 |
2.71 |
2.82 |
2.65 |
2.73 |
89.9M |
| 2025-01-17 |
2.85 |
2.86 |
2.77 |
2.77 |
124.1M |
| 2025-01-16 |
2.78 |
3.04 |
2.77 |
2.91 |
169.1M |
| 2025-01-15 |
2.88 |
2.95 |
2.76 |
2.82 |
138.5M |
| 2025-01-14 |
2.82 |
2.94 |
2.75 |
2.91 |
149.6M |
| 2025-01-13 |
2.93 |
3.12 |
2.77 |
2.80 |
196.6M |
| 2025-01-10 |
3.39 |
3.45 |
3.03 |
3.06 |
318.0M |
| 2025-01-09 |
2.94 |
3.26 |
2.90 |
3.26 |
237.0M |
| 2025-01-08 |
2.95 |
3.09 |
2.86 |
2.96 |
156.3M |
| 2025-01-07 |
2.94 |
3.13 |
2.82 |
3.04 |
224.5M |
| 2025-01-06 |
3.00 |
3.23 |
2.85 |
3.13 |
312.0M |
| 2025-01-03 |
2.66 |
3.00 |
2.55 |
3.00 |
253.7M |
| 2025-01-02 |
3.06 |
3.06 |
2.71 |
2.73 |
211.6M |