| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.01 |
2.02 |
2.00 |
2.01 |
2,064.4K |
| 09:35 |
2.02 |
2.03 |
2.01 |
2.03 |
1,623.5K |
| 09:40 |
2.03 |
2.04 |
2.03 |
2.04 |
1,132.0K |
| 09:45 |
2.04 |
2.04 |
2.03 |
2.03 |
1,184.2K |
| 09:50 |
2.03 |
2.04 |
2.02 |
2.02 |
1,591.3K |
| 09:55 |
2.02 |
2.03 |
2.02 |
2.02 |
641.8K |
| 10:00 |
2.02 |
2.03 |
2.02 |
2.02 |
136.3K |
| 10:05 |
2.03 |
2.03 |
2.02 |
2.02 |
204.2K |
| 10:10 |
2.03 |
2.04 |
2.02 |
2.04 |
2,020.5K |
| 10:15 |
2.03 |
2.03 |
2.02 |
2.03 |
397.8K |
| 10:20 |
2.03 |
2.04 |
2.02 |
2.04 |
617.7K |
| 10:25 |
2.04 |
2.04 |
2.03 |
2.03 |
288.8K |
| 10:30 |
2.03 |
2.04 |
2.02 |
2.03 |
909.4K |
| 10:35 |
2.04 |
2.04 |
2.03 |
2.03 |
233.7K |
| 10:40 |
2.04 |
2.04 |
2.02 |
2.03 |
392.8K |
| 10:45 |
2.03 |
2.03 |
2.02 |
2.03 |
511.7K |
| 10:50 |
2.03 |
2.04 |
2.03 |
2.04 |
75.2K |
| 10:55 |
2.03 |
2.04 |
2.03 |
2.03 |
10.6K |
| 11:00 |
2.03 |
2.04 |
2.03 |
2.03 |
464.6K |
| 11:05 |
2.04 |
2.04 |
2.03 |
2.03 |
263.6K |
| 11:10 |
2.03 |
2.04 |
2.03 |
2.04 |
154.6K |
| 11:15 |
2.04 |
2.04 |
2.03 |
2.03 |
49.1K |
| 11:20 |
2.03 |
2.03 |
2.03 |
2.03 |
1,090.1K |
| 11:25 |
2.03 |
2.03 |
2.02 |
2.03 |
134.1K |
| 13:00 |
2.03 |
2.04 |
2.03 |
2.03 |
435.6K |
| 13:05 |
2.04 |
2.04 |
2.02 |
2.02 |
377.8K |
| 13:10 |
2.02 |
2.03 |
2.02 |
2.03 |
469.4K |
| 13:15 |
2.03 |
2.03 |
2.02 |
2.03 |
421.8K |
| 13:20 |
2.03 |
2.03 |
2.02 |
2.03 |
133.0K |
| 13:25 |
2.03 |
2.03 |
2.02 |
2.02 |
11.7K |
| 13:30 |
2.03 |
2.03 |
2.02 |
2.02 |
285.5K |
| 13:35 |
2.02 |
2.03 |
2.02 |
2.02 |
103.6K |
| 13:40 |
2.03 |
2.03 |
2.02 |
2.02 |
306.2K |
| 13:45 |
2.03 |
2.03 |
2.02 |
2.03 |
156.6K |
| 13:50 |
2.03 |
2.03 |
2.02 |
2.03 |
705.6K |
| 13:55 |
2.02 |
2.03 |
2.02 |
2.02 |
310.3K |
| 14:00 |
2.03 |
2.03 |
2.02 |
2.02 |
77.3K |
| 14:05 |
2.03 |
2.03 |
2.02 |
2.03 |
438.9K |
| 14:10 |
2.03 |
2.03 |
2.02 |
2.03 |
71.7K |
| 14:15 |
2.02 |
2.03 |
2.02 |
2.03 |
200.0K |
| 14:20 |
2.03 |
2.03 |
2.02 |
2.02 |
155.6K |
| 14:25 |
2.02 |
2.03 |
2.02 |
2.03 |
385.8K |
| 14:30 |
2.03 |
2.03 |
2.02 |
2.02 |
454.9K |
| 14:35 |
2.02 |
2.03 |
2.02 |
2.03 |
216.5K |
| 14:40 |
2.02 |
2.03 |
2.02 |
2.02 |
282.7K |
| 14:45 |
2.03 |
2.03 |
2.02 |
2.02 |
230.7K |
| 14:50 |
2.02 |
2.03 |
2.02 |
2.02 |
617.2K |
| 14:55 |
2.02 |
2.03 |
2.02 |
2.02 |
558.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.03 |
2.07 |
2.03 |
2.03 |
32.0M |
| 2025-09-29 |
2.02 |
2.07 |
2.00 |
2.04 |
36.2M |
| 2025-09-26 |
2.01 |
2.04 |
2.00 |
2.02 |
24.6M |
| 2025-09-25 |
2.04 |
2.04 |
2.01 |
2.02 |
30.7M |
| 2025-09-24 |
2.01 |
2.05 |
2.00 |
2.04 |
33.1M |
| 2025-09-23 |
2.09 |
2.10 |
1.98 |
2.03 |
62.2M |
| 2025-09-22 |
2.07 |
2.14 |
2.07 |
2.10 |
50.5M |
| 2025-09-19 |
2.10 |
2.12 |
2.06 |
2.07 |
51.2M |
| 2025-09-18 |
2.10 |
2.21 |
2.09 |
2.12 |
85.9M |
| 2025-09-17 |
2.06 |
2.09 |
2.04 |
2.09 |
49.2M |
| 2025-09-16 |
2.04 |
2.07 |
2.01 |
2.06 |
54.0M |
| 2025-09-15 |
2.08 |
2.11 |
2.03 |
2.04 |
72.9M |
| 2025-09-12 |
2.09 |
2.13 |
2.08 |
2.09 |
53.2M |
| 2025-09-11 |
2.12 |
2.13 |
2.06 |
2.10 |
58.5M |
| 2025-09-10 |
2.15 |
2.16 |
2.10 |
2.13 |
48.5M |
| 2025-09-09 |
2.18 |
2.19 |
2.14 |
2.15 |
36.6M |
| 2025-09-08 |
2.18 |
2.20 |
2.15 |
2.19 |
45.6M |
| 2025-09-05 |
2.12 |
2.21 |
2.12 |
2.19 |
45.7M |
| 2025-09-04 |
2.13 |
2.18 |
2.09 |
2.12 |
41.0M |
| 2025-09-03 |
2.18 |
2.22 |
2.12 |
2.13 |
43.5M |
| 2025-09-02 |
2.13 |
2.25 |
2.12 |
2.20 |
64.7M |
| 2025-09-01 |
2.09 |
2.15 |
2.08 |
2.13 |
36.0M |
| 2025-08-29 |
2.12 |
2.12 |
2.08 |
2.09 |
31.1M |
| 2025-08-28 |
2.15 |
2.17 |
2.06 |
2.13 |
55.0M |
| 2025-08-27 |
2.22 |
2.28 |
2.16 |
2.17 |
63.1M |
| 2025-08-26 |
2.16 |
2.26 |
2.14 |
2.23 |
56.1M |
| 2025-08-25 |
2.17 |
2.18 |
2.15 |
2.17 |
36.7M |
| 2025-08-22 |
2.18 |
2.21 |
2.15 |
2.17 |
44.2M |
| 2025-08-21 |
2.13 |
2.24 |
2.13 |
2.18 |
59.0M |
| 2025-08-20 |
2.12 |
2.13 |
2.09 |
2.13 |
27.1M |
| 2025-08-19 |
2.10 |
2.14 |
2.09 |
2.12 |
25.8M |
| 2025-08-18 |
2.08 |
2.13 |
2.07 |
2.11 |
32.3M |
| 2025-08-15 |
2.05 |
2.09 |
2.04 |
2.07 |
27.9M |
| 2025-08-14 |
2.12 |
2.13 |
2.04 |
2.06 |
46.2M |
| 2025-08-13 |
2.15 |
2.17 |
2.13 |
2.13 |
27.1M |
| 2025-08-12 |
2.16 |
2.17 |
2.14 |
2.15 |
18.8M |
| 2025-08-11 |
2.15 |
2.17 |
2.14 |
2.16 |
20.9M |
| 2025-08-08 |
2.16 |
2.18 |
2.13 |
2.13 |
26.1M |
| 2025-08-07 |
2.13 |
2.19 |
2.11 |
2.17 |
35.1M |
| 2025-08-06 |
2.15 |
2.15 |
2.11 |
2.13 |
26.6M |
| 2025-08-05 |
2.16 |
2.17 |
2.14 |
2.16 |
19.4M |
| 2025-08-04 |
2.13 |
2.17 |
2.11 |
2.16 |
22.1M |
| 2025-08-01 |
2.12 |
2.15 |
2.11 |
2.13 |
18.1M |
| 2025-07-31 |
2.13 |
2.15 |
2.11 |
2.12 |
19.8M |
| 2025-07-30 |
2.15 |
2.17 |
2.11 |
2.13 |
33.9M |
| 2025-07-29 |
2.18 |
2.23 |
2.14 |
2.16 |
33.0M |
| 2025-07-28 |
2.20 |
2.22 |
2.16 |
2.19 |
30.2M |
| 2025-07-25 |
2.24 |
2.25 |
2.20 |
2.21 |
42.4M |
| 2025-07-24 |
2.26 |
2.31 |
2.25 |
2.28 |
37.5M |
| 2025-07-23 |
2.23 |
2.33 |
2.22 |
2.28 |
48.0M |
| 2025-07-22 |
2.28 |
2.28 |
2.22 |
2.23 |
32.5M |
| 2025-07-21 |
2.30 |
2.30 |
2.26 |
2.28 |
27.9M |
| 2025-07-18 |
2.28 |
2.32 |
2.26 |
2.29 |
34.9M |
| 2025-07-17 |
2.26 |
2.30 |
2.24 |
2.28 |
42.6M |
| 2025-07-16 |
2.17 |
2.25 |
2.16 |
2.25 |
35.1M |
| 2025-07-15 |
2.20 |
2.23 |
2.15 |
2.18 |
28.7M |
| 2025-07-14 |
2.24 |
2.26 |
2.21 |
2.21 |
27.0M |
| 2025-07-11 |
2.25 |
2.26 |
2.23 |
2.25 |
23.3M |
| 2025-07-10 |
2.23 |
2.27 |
2.22 |
2.26 |
27.0M |
| 2025-07-09 |
2.28 |
2.28 |
2.22 |
2.22 |
35.3M |
| 2025-07-08 |
2.27 |
2.31 |
2.25 |
2.28 |
31.8M |
| 2025-07-07 |
2.29 |
2.32 |
2.26 |
2.29 |
28.8M |
| 2025-07-04 |
2.30 |
2.37 |
2.25 |
2.26 |
44.0M |
| 2025-07-03 |
2.36 |
2.39 |
2.30 |
2.32 |
50.9M |
| 2025-07-02 |
2.32 |
2.45 |
2.28 |
2.37 |
69.6M |
| 2025-07-01 |
2.22 |
2.32 |
2.19 |
2.32 |
60.8M |
| 2025-06-30 |
2.16 |
2.23 |
2.16 |
2.23 |
45.2M |
| 2025-06-27 |
2.14 |
2.16 |
2.10 |
2.14 |
31.6M |
| 2025-06-26 |
2.14 |
2.19 |
2.13 |
2.14 |
34.6M |
| 2025-06-25 |
2.16 |
2.17 |
2.12 |
2.16 |
33.7M |
| 2025-06-24 |
2.07 |
2.18 |
2.07 |
2.16 |
39.6M |
| 2025-06-23 |
2.00 |
2.08 |
1.99 |
2.08 |
29.3M |
| 2025-06-20 |
2.06 |
2.11 |
2.03 |
2.03 |
35.7M |
| 2025-06-19 |
2.14 |
2.15 |
2.06 |
2.07 |
48.9M |
| 2025-06-18 |
2.14 |
2.20 |
2.12 |
2.16 |
43.1M |
| 2025-06-17 |
2.22 |
2.25 |
2.10 |
2.15 |
64.7M |
| 2025-06-16 |
2.28 |
2.33 |
2.21 |
2.24 |
54.8M |
| 2025-06-13 |
2.23 |
2.34 |
2.21 |
2.30 |
81.3M |
| 2025-06-12 |
2.08 |
2.28 |
2.07 |
2.24 |
80.3M |
| 2025-06-11 |
2.12 |
2.17 |
2.08 |
2.10 |
64.7M |
| 2025-06-10 |
2.00 |
2.19 |
1.98 |
2.11 |
90.4M |
| 2025-06-09 |
1.95 |
2.00 |
1.94 |
2.00 |
38.6M |
| 2025-06-06 |
1.95 |
1.97 |
1.93 |
1.95 |
27.1M |
| 2025-06-05 |
1.97 |
1.98 |
1.93 |
1.95 |
27.6M |
| 2025-06-04 |
1.90 |
1.96 |
1.90 |
1.96 |
34.5M |
| 2025-06-03 |
1.90 |
1.92 |
1.89 |
1.90 |
21.8M |
| 2025-05-30 |
1.94 |
1.94 |
1.88 |
1.89 |
31.1M |
| 2025-05-29 |
1.92 |
1.97 |
1.91 |
1.95 |
30.9M |
| 2025-05-28 |
1.95 |
1.98 |
1.92 |
1.93 |
31.1M |
| 2025-05-27 |
1.93 |
1.96 |
1.92 |
1.95 |
31.7M |
| 2025-05-26 |
1.90 |
1.94 |
1.87 |
1.93 |
30.7M |
| 2025-05-23 |
1.96 |
2.00 |
1.89 |
1.90 |
44.8M |
| 2025-05-22 |
2.01 |
2.06 |
1.96 |
1.97 |
50.7M |
| 2025-05-21 |
1.94 |
2.04 |
1.92 |
2.02 |
55.6M |
| 2025-05-20 |
1.89 |
1.97 |
1.88 |
1.95 |
57.3M |
| 2025-05-19 |
1.82 |
1.89 |
1.81 |
1.88 |
47.5M |
| 2025-05-16 |
1.81 |
1.82 |
1.77 |
1.79 |
33.7M |
| 2025-05-15 |
1.81 |
1.86 |
1.80 |
1.82 |
38.1M |
| 2025-05-14 |
1.83 |
1.85 |
1.78 |
1.81 |
45.4M |
| 2025-05-13 |
1.92 |
1.93 |
1.83 |
1.84 |
48.7M |
| 2025-05-12 |
1.87 |
1.92 |
1.85 |
1.89 |
47.7M |
| 2025-05-09 |
1.82 |
1.95 |
1.82 |
1.86 |
71.2M |
| 2025-05-08 |
1.75 |
1.84 |
1.73 |
1.82 |
61.6M |
| 2025-05-07 |
1.75 |
1.82 |
1.71 |
1.76 |
74.3M |
| 2025-05-06 |
1.64 |
1.77 |
1.63 |
1.75 |
86.6M |
| 2025-04-30 |
1.59 |
1.83 |
1.59 |
1.68 |
152.1M |
| 2025-04-28 |
1.99 |
1.99 |
1.99 |
1.99 |
28.1M |
| 2025-04-25 |
2.50 |
2.56 |
2.48 |
2.49 |
28.9M |
| 2025-04-24 |
2.54 |
2.54 |
2.46 |
2.49 |
33.1M |
| 2025-04-23 |
2.57 |
2.59 |
2.54 |
2.55 |
30.5M |
| 2025-04-22 |
2.59 |
2.61 |
2.54 |
2.56 |
32.8M |
| 2025-04-21 |
2.59 |
2.63 |
2.56 |
2.61 |
25.9M |
| 2025-04-18 |
2.56 |
2.60 |
2.51 |
2.58 |
29.0M |
| 2025-04-17 |
2.57 |
2.63 |
2.55 |
2.57 |
29.9M |
| 2025-04-16 |
2.70 |
2.70 |
2.55 |
2.59 |
46.2M |
| 2025-04-15 |
2.67 |
2.82 |
2.64 |
2.71 |
72.6M |
| 2025-04-14 |
2.64 |
2.70 |
2.62 |
2.65 |
48.5M |
| 2025-04-11 |
2.55 |
2.63 |
2.53 |
2.58 |
40.6M |
| 2025-04-10 |
2.61 |
2.70 |
2.57 |
2.60 |
61.3M |
| 2025-04-09 |
2.44 |
2.55 |
2.22 |
2.52 |
69.2M |
| 2025-04-08 |
2.48 |
2.56 |
2.42 |
2.49 |
62.1M |
| 2025-04-07 |
2.82 |
2.82 |
2.42 |
2.42 |
99.4M |
| 2025-04-03 |
3.01 |
3.11 |
2.99 |
3.02 |
56.0M |
| 2025-04-02 |
3.19 |
3.21 |
3.04 |
3.05 |
77.4M |
| 2025-04-01 |
3.16 |
3.21 |
3.06 |
3.19 |
84.8M |
| 2025-03-31 |
3.27 |
3.32 |
3.12 |
3.16 |
111.1M |
| 2025-03-28 |
3.45 |
3.66 |
3.31 |
3.33 |
167.9M |
| 2025-03-27 |
3.70 |
3.82 |
3.40 |
3.43 |
273.6M |
| 2025-03-26 |
3.06 |
3.60 |
3.00 |
3.60 |
190.9M |
| 2025-03-25 |
2.86 |
3.08 |
2.84 |
3.00 |
50.5M |
| 2025-03-24 |
2.98 |
3.00 |
2.81 |
2.86 |
39.4M |
| 2025-03-21 |
3.07 |
3.10 |
3.00 |
3.01 |
31.1M |
| 2025-03-20 |
3.09 |
3.11 |
3.05 |
3.06 |
30.6M |
| 2025-03-19 |
3.12 |
3.14 |
3.06 |
3.09 |
38.9M |
| 2025-03-18 |
3.15 |
3.21 |
3.14 |
3.15 |
36.2M |
| 2025-03-17 |
3.16 |
3.21 |
3.12 |
3.14 |
49.1M |
| 2025-03-14 |
3.22 |
3.27 |
3.14 |
3.19 |
80.1M |
| 2025-03-13 |
3.07 |
3.38 |
3.04 |
3.26 |
123.3M |
| 2025-03-12 |
3.04 |
3.11 |
3.01 |
3.10 |
50.0M |
| 2025-03-11 |
2.95 |
3.06 |
2.93 |
3.04 |
35.0M |
| 2025-03-10 |
2.98 |
3.04 |
2.94 |
2.99 |
29.1M |
| 2025-03-07 |
3.03 |
3.09 |
2.97 |
2.98 |
40.1M |
| 2025-03-06 |
3.02 |
3.06 |
2.97 |
3.04 |
34.8M |
| 2025-03-05 |
3.06 |
3.07 |
2.93 |
3.02 |
42.4M |
| 2025-03-04 |
3.05 |
3.08 |
3.00 |
3.08 |
38.8M |
| 2025-03-03 |
3.04 |
3.32 |
3.00 |
3.10 |
76.3M |
| 2025-02-28 |
3.15 |
3.15 |
2.98 |
3.00 |
45.2M |
| 2025-02-27 |
3.18 |
3.21 |
3.10 |
3.15 |
45.4M |
| 2025-02-26 |
3.14 |
3.24 |
3.13 |
3.18 |
55.8M |
| 2025-02-25 |
3.02 |
3.24 |
3.02 |
3.17 |
77.5M |
| 2025-02-24 |
3.02 |
3.12 |
3.01 |
3.07 |
46.6M |
| 2025-02-21 |
2.96 |
3.05 |
2.95 |
3.01 |
44.7M |
| 2025-02-20 |
2.95 |
2.97 |
2.88 |
2.96 |
35.5M |
| 2025-02-19 |
2.94 |
2.97 |
2.90 |
2.97 |
36.9M |
| 2025-02-18 |
2.95 |
3.09 |
2.94 |
2.97 |
66.9M |
| 2025-02-17 |
2.95 |
2.98 |
2.87 |
2.95 |
43.0M |
| 2025-02-14 |
2.90 |
2.96 |
2.88 |
2.91 |
32.1M |
| 2025-02-13 |
2.88 |
2.94 |
2.88 |
2.89 |
24.2M |
| 2025-02-12 |
2.85 |
2.90 |
2.84 |
2.89 |
20.5M |
| 2025-02-11 |
2.90 |
2.91 |
2.82 |
2.86 |
19.4M |
| 2025-02-10 |
2.83 |
2.91 |
2.82 |
2.90 |
28.6M |
| 2025-02-07 |
2.79 |
2.87 |
2.78 |
2.84 |
27.3M |
| 2025-02-06 |
2.76 |
2.79 |
2.69 |
2.79 |
21.9M |
| 2025-02-05 |
2.69 |
2.75 |
2.67 |
2.75 |
19.6M |
| 2025-01-27 |
2.69 |
2.73 |
2.65 |
2.65 |
15.4M |
| 2025-01-24 |
2.69 |
2.72 |
2.65 |
2.70 |
18.7M |
| 2025-01-23 |
2.74 |
2.79 |
2.69 |
2.69 |
17.4M |
| 2025-01-22 |
2.73 |
2.75 |
2.67 |
2.71 |
11.9M |
| 2025-01-21 |
2.81 |
2.83 |
2.73 |
2.74 |
21.1M |
| 2025-01-20 |
2.83 |
2.85 |
2.74 |
2.80 |
24.6M |
| 2025-01-17 |
2.94 |
2.95 |
2.79 |
2.81 |
45.4M |
| 2025-01-16 |
3.03 |
3.15 |
2.94 |
2.97 |
48.8M |
| 2025-01-15 |
2.83 |
3.09 |
2.79 |
3.05 |
70.7M |
| 2025-01-14 |
2.69 |
2.85 |
2.69 |
2.85 |
22.8M |
| 2025-01-13 |
2.64 |
2.70 |
2.58 |
2.69 |
15.7M |
| 2025-01-10 |
2.83 |
2.85 |
2.67 |
2.68 |
20.9M |
| 2025-01-09 |
2.82 |
2.88 |
2.81 |
2.84 |
22.4M |
| 2025-01-08 |
2.84 |
2.87 |
2.73 |
2.84 |
24.2M |
| 2025-01-07 |
2.76 |
2.88 |
2.75 |
2.87 |
19.1M |
| 2025-01-06 |
2.79 |
2.83 |
2.63 |
2.76 |
26.1M |
| 2025-01-03 |
2.82 |
3.05 |
2.75 |
2.84 |
41.6M |
| 2025-01-02 |
2.85 |
2.92 |
2.79 |
2.82 |
25.4M |