| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.70 |
2.73 |
2.69 |
2.72 |
11,471.1K |
| 09:35 |
2.71 |
2.73 |
2.71 |
2.73 |
2,309.3K |
| 09:40 |
2.73 |
2.74 |
2.72 |
2.74 |
4,770.2K |
| 09:45 |
2.74 |
2.75 |
2.73 |
2.74 |
8,809.7K |
| 09:50 |
2.74 |
2.75 |
2.73 |
2.74 |
4,979.3K |
| 09:55 |
2.74 |
2.75 |
2.73 |
2.74 |
3,806.2K |
| 10:00 |
2.75 |
2.75 |
2.73 |
2.75 |
1,454.0K |
| 10:05 |
2.75 |
2.77 |
2.74 |
2.77 |
9,063.7K |
| 10:10 |
2.76 |
2.77 |
2.76 |
2.76 |
1,602.4K |
| 10:15 |
2.77 |
2.77 |
2.75 |
2.75 |
3,305.6K |
| 10:20 |
2.76 |
2.76 |
2.75 |
2.76 |
2,795.9K |
| 10:25 |
2.76 |
2.77 |
2.75 |
2.76 |
3,882.2K |
| 10:30 |
2.76 |
2.76 |
2.75 |
2.75 |
1,173.1K |
| 10:35 |
2.75 |
2.76 |
2.74 |
2.74 |
3,181.0K |
| 10:40 |
2.75 |
2.75 |
2.74 |
2.74 |
389.7K |
| 10:45 |
2.75 |
2.75 |
2.74 |
2.74 |
340.8K |
| 10:50 |
2.75 |
2.75 |
2.74 |
2.75 |
318.0K |
| 10:55 |
2.74 |
2.75 |
2.74 |
2.75 |
322.0K |
| 11:00 |
2.75 |
2.75 |
2.74 |
2.74 |
605.7K |
| 11:05 |
2.75 |
2.75 |
2.74 |
2.74 |
300.0K |
| 11:10 |
2.75 |
2.75 |
2.73 |
2.73 |
4,008.3K |
| 11:15 |
2.75 |
2.75 |
2.73 |
2.74 |
628.8K |
| 11:20 |
2.74 |
2.74 |
2.73 |
2.74 |
312.2K |
| 11:25 |
2.74 |
2.74 |
2.73 |
2.73 |
286.1K |
| 13:00 |
2.74 |
2.74 |
2.73 |
2.73 |
357.3K |
| 13:05 |
2.73 |
2.74 |
2.72 |
2.72 |
4,902.4K |
| 13:10 |
2.72 |
2.73 |
2.72 |
2.73 |
535.6K |
| 13:15 |
2.73 |
2.73 |
2.72 |
2.72 |
2,343.8K |
| 13:20 |
2.71 |
2.73 |
2.71 |
2.73 |
2,774.5K |
| 13:25 |
2.73 |
2.73 |
2.71 |
2.72 |
2,885.6K |
| 13:30 |
2.72 |
2.72 |
2.71 |
2.72 |
452.4K |
| 13:35 |
2.72 |
2.72 |
2.71 |
2.72 |
372.6K |
| 13:40 |
2.72 |
2.73 |
2.71 |
2.72 |
2,412.0K |
| 13:45 |
2.72 |
2.73 |
2.71 |
2.73 |
1,135.0K |
| 13:50 |
2.73 |
2.73 |
2.71 |
2.72 |
1,461.0K |
| 13:55 |
2.72 |
2.72 |
2.71 |
2.72 |
630.1K |
| 14:00 |
2.72 |
2.72 |
2.71 |
2.72 |
1,536.0K |
| 14:05 |
2.72 |
2.72 |
2.71 |
2.71 |
1,190.6K |
| 14:10 |
2.72 |
2.72 |
2.71 |
2.72 |
3,250.3K |
| 14:15 |
2.72 |
2.72 |
2.71 |
2.71 |
612.0K |
| 14:20 |
2.71 |
2.72 |
2.71 |
2.71 |
876.9K |
| 14:25 |
2.72 |
2.72 |
2.71 |
2.71 |
1,033.8K |
| 14:30 |
2.71 |
2.72 |
2.71 |
2.72 |
823.2K |
| 14:35 |
2.72 |
2.72 |
2.71 |
2.71 |
679.9K |
| 14:40 |
2.72 |
2.72 |
2.71 |
2.71 |
1,147.3K |
| 14:45 |
2.71 |
2.72 |
2.71 |
2.72 |
1,835.3K |
| 14:50 |
2.71 |
2.72 |
2.71 |
2.72 |
3,815.0K |
| 14:55 |
2.71 |
2.72 |
2.70 |
2.71 |
2,391.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.71 |
2.77 |
2.70 |
2.74 |
105.8M |
| 2025-09-29 |
2.71 |
2.74 |
2.67 |
2.72 |
113.6M |
| 2025-09-26 |
2.70 |
2.77 |
2.69 |
2.70 |
110.4M |
| 2025-09-25 |
2.73 |
2.74 |
2.68 |
2.71 |
106.1M |
| 2025-09-24 |
2.71 |
2.75 |
2.69 |
2.74 |
104.6M |
| 2025-09-23 |
2.77 |
2.77 |
2.68 |
2.72 |
115.1M |
| 2025-09-22 |
2.80 |
2.81 |
2.75 |
2.77 |
95.0M |
| 2025-09-19 |
2.88 |
2.88 |
2.78 |
2.80 |
141.6M |
| 2025-09-18 |
2.92 |
2.97 |
2.86 |
2.89 |
171.3M |
| 2025-09-17 |
2.94 |
2.94 |
2.88 |
2.92 |
124.1M |
| 2025-09-16 |
2.90 |
2.94 |
2.88 |
2.93 |
174.3M |
| 2025-09-15 |
2.85 |
2.97 |
2.84 |
2.89 |
180.5M |
| 2025-09-12 |
2.85 |
2.89 |
2.81 |
2.83 |
145.2M |
| 2025-09-11 |
2.83 |
2.86 |
2.79 |
2.85 |
133.1M |
| 2025-09-10 |
2.87 |
2.88 |
2.83 |
2.84 |
129.9M |
| 2025-09-09 |
2.80 |
2.88 |
2.79 |
2.87 |
192.3M |
| 2025-09-08 |
2.78 |
2.83 |
2.75 |
2.81 |
151.9M |
| 2025-09-05 |
2.69 |
2.75 |
2.69 |
2.74 |
112.2M |
| 2025-09-04 |
2.71 |
2.74 |
2.66 |
2.70 |
115.9M |
| 2025-09-03 |
2.80 |
2.82 |
2.71 |
2.72 |
128.0M |
| 2025-09-02 |
2.78 |
2.81 |
2.74 |
2.79 |
158.4M |
| 2025-09-01 |
2.77 |
2.80 |
2.74 |
2.79 |
140.8M |
| 2025-08-29 |
2.74 |
2.79 |
2.72 |
2.77 |
171.5M |
| 2025-08-28 |
2.75 |
2.78 |
2.67 |
2.74 |
141.0M |
| 2025-08-27 |
2.80 |
2.83 |
2.73 |
2.73 |
138.3M |
| 2025-08-26 |
2.76 |
2.81 |
2.75 |
2.80 |
103.5M |
| 2025-08-25 |
2.78 |
2.80 |
2.74 |
2.78 |
144.7M |
| 2025-08-22 |
2.74 |
2.76 |
2.71 |
2.76 |
116.0M |
| 2025-08-21 |
2.75 |
2.75 |
2.71 |
2.74 |
99.4M |
| 2025-08-20 |
2.69 |
2.75 |
2.68 |
2.74 |
134.8M |
| 2025-08-19 |
2.70 |
2.72 |
2.67 |
2.69 |
113.2M |
| 2025-08-18 |
2.66 |
2.71 |
2.65 |
2.69 |
159.1M |
| 2025-08-15 |
2.64 |
2.67 |
2.63 |
2.65 |
100.4M |
| 2025-08-14 |
2.72 |
2.72 |
2.63 |
2.64 |
134.1M |
| 2025-08-13 |
2.67 |
2.72 |
2.66 |
2.72 |
126.2M |
| 2025-08-12 |
2.70 |
2.71 |
2.64 |
2.67 |
114.5M |
| 2025-08-11 |
2.68 |
2.71 |
2.68 |
2.70 |
97.6M |
| 2025-08-08 |
2.69 |
2.70 |
2.66 |
2.68 |
93.4M |
| 2025-08-07 |
2.73 |
2.74 |
2.68 |
2.70 |
92.9M |
| 2025-08-06 |
2.72 |
2.74 |
2.69 |
2.73 |
91.8M |
| 2025-08-05 |
2.72 |
2.77 |
2.71 |
2.73 |
121.7M |
| 2025-08-04 |
2.67 |
2.72 |
2.66 |
2.71 |
91.0M |
| 2025-08-01 |
2.69 |
2.72 |
2.67 |
2.68 |
73.5M |
| 2025-07-31 |
2.76 |
2.76 |
2.69 |
2.69 |
98.3M |
| 2025-07-30 |
2.78 |
2.79 |
2.74 |
2.76 |
68.6M |
| 2025-07-29 |
2.80 |
2.81 |
2.75 |
2.78 |
90.6M |
| 2025-07-28 |
2.82 |
2.83 |
2.78 |
2.79 |
86.1M |
| 2025-07-25 |
2.84 |
2.86 |
2.80 |
2.81 |
80.4M |
| 2025-07-24 |
2.85 |
2.87 |
2.83 |
2.85 |
85.1M |
| 2025-07-23 |
2.90 |
2.90 |
2.83 |
2.84 |
88.8M |
| 2025-07-22 |
2.83 |
2.89 |
2.81 |
2.89 |
110.3M |
| 2025-07-21 |
2.80 |
2.85 |
2.79 |
2.84 |
89.2M |
| 2025-07-18 |
2.84 |
2.84 |
2.78 |
2.79 |
83.7M |
| 2025-07-17 |
2.85 |
2.86 |
2.82 |
2.83 |
67.8M |
| 2025-07-16 |
2.81 |
2.88 |
2.81 |
2.85 |
95.4M |
| 2025-07-15 |
2.84 |
2.87 |
2.78 |
2.82 |
103.8M |
| 2025-07-14 |
2.82 |
2.83 |
2.80 |
2.80 |
62.4M |
| 2025-07-11 |
2.83 |
2.84 |
2.80 |
2.83 |
74.6M |
| 2025-07-10 |
2.76 |
2.83 |
2.76 |
2.82 |
96.4M |
| 2025-07-09 |
2.80 |
2.82 |
2.76 |
2.77 |
101.6M |
| 2025-07-08 |
2.80 |
2.83 |
2.80 |
2.81 |
84.6M |
| 2025-07-07 |
2.78 |
2.85 |
2.78 |
2.81 |
91.8M |
| 2025-07-04 |
2.80 |
2.83 |
2.78 |
2.79 |
80.9M |
| 2025-07-03 |
2.79 |
2.83 |
2.77 |
2.81 |
73.7M |
| 2025-07-02 |
2.79 |
2.81 |
2.77 |
2.79 |
91.1M |
| 2025-07-01 |
2.71 |
2.80 |
2.71 |
2.79 |
113.5M |
| 2025-06-30 |
2.70 |
2.73 |
2.68 |
2.71 |
71.3M |
| 2025-06-27 |
2.70 |
2.72 |
2.68 |
2.70 |
67.1M |
| 2025-06-26 |
2.71 |
2.72 |
2.68 |
2.69 |
81.9M |
| 2025-06-25 |
2.64 |
2.72 |
2.64 |
2.72 |
114.4M |
| 2025-06-24 |
2.57 |
2.66 |
2.57 |
2.64 |
109.5M |
| 2025-06-23 |
2.52 |
2.57 |
2.50 |
2.56 |
67.1M |
| 2025-06-20 |
2.53 |
2.55 |
2.52 |
2.53 |
57.1M |
| 2025-06-19 |
2.57 |
2.59 |
2.52 |
2.53 |
69.4M |
| 2025-06-18 |
2.60 |
2.60 |
2.56 |
2.57 |
56.1M |
| 2025-06-17 |
2.61 |
2.62 |
2.57 |
2.60 |
79.4M |
| 2025-06-16 |
2.61 |
2.63 |
2.59 |
2.61 |
58.1M |
| 2025-06-13 |
2.67 |
2.67 |
2.61 |
2.61 |
78.6M |
| 2025-06-12 |
2.65 |
2.70 |
2.63 |
2.68 |
83.6M |
| 2025-06-11 |
2.63 |
2.67 |
2.62 |
2.65 |
63.2M |
| 2025-06-10 |
2.68 |
2.74 |
2.61 |
2.63 |
123.3M |
| 2025-06-09 |
2.65 |
2.72 |
2.64 |
2.68 |
113.7M |
| 2025-06-06 |
2.66 |
2.67 |
2.62 |
2.63 |
78.7M |
| 2025-06-05 |
2.75 |
2.75 |
2.65 |
2.66 |
139.5M |
| 2025-06-04 |
2.76 |
2.77 |
2.69 |
2.76 |
109.8M |
| 2025-06-03 |
2.77 |
2.77 |
2.70 |
2.74 |
140.1M |
| 2025-05-30 |
2.79 |
2.82 |
2.74 |
2.78 |
142.3M |
| 2025-05-29 |
2.70 |
2.83 |
2.69 |
2.80 |
192.0M |
| 2025-05-28 |
2.68 |
2.73 |
2.67 |
2.70 |
112.1M |
| 2025-05-27 |
2.67 |
2.73 |
2.65 |
2.67 |
91.8M |
| 2025-05-26 |
2.66 |
2.70 |
2.65 |
2.67 |
60.4M |
| 2025-05-23 |
2.70 |
2.73 |
2.67 |
2.68 |
109.3M |
| 2025-05-22 |
2.70 |
2.74 |
2.69 |
2.70 |
110.0M |
| 2025-05-21 |
2.66 |
2.73 |
2.65 |
2.71 |
154.6M |
| 2025-05-20 |
2.64 |
2.67 |
2.63 |
2.66 |
85.3M |
| 2025-05-19 |
2.61 |
2.65 |
2.58 |
2.64 |
108.8M |
| 2025-05-16 |
2.62 |
2.65 |
2.60 |
2.60 |
99.9M |
| 2025-05-15 |
2.65 |
2.66 |
2.60 |
2.62 |
111.3M |
| 2025-05-14 |
2.67 |
2.67 |
2.63 |
2.66 |
84.1M |
| 2025-05-13 |
2.69 |
2.69 |
2.64 |
2.66 |
86.0M |
| 2025-05-12 |
2.66 |
2.70 |
2.66 |
2.67 |
106.2M |
| 2025-05-09 |
2.66 |
2.68 |
2.61 |
2.64 |
103.9M |
| 2025-05-08 |
2.68 |
2.69 |
2.64 |
2.66 |
131.4M |
| 2025-05-07 |
2.70 |
2.72 |
2.65 |
2.68 |
131.6M |
| 2025-05-06 |
2.64 |
2.69 |
2.60 |
2.68 |
173.3M |
| 2025-04-30 |
2.53 |
2.67 |
2.53 |
2.62 |
209.4M |
| 2025-04-29 |
2.60 |
2.60 |
2.49 |
2.53 |
218.1M |
| 2025-04-28 |
2.57 |
2.60 |
2.53 |
2.60 |
135.9M |
| 2025-04-25 |
2.57 |
2.64 |
2.53 |
2.59 |
142.1M |
| 2025-04-24 |
2.53 |
2.65 |
2.52 |
2.57 |
169.9M |
| 2025-04-23 |
2.44 |
2.55 |
2.44 |
2.53 |
207.9M |
| 2025-04-22 |
2.40 |
2.45 |
2.40 |
2.43 |
78.1M |
| 2025-04-21 |
2.39 |
2.41 |
2.38 |
2.40 |
45.7M |
| 2025-04-18 |
2.38 |
2.40 |
2.37 |
2.39 |
44.2M |
| 2025-04-17 |
2.37 |
2.40 |
2.37 |
2.38 |
49.7M |
| 2025-04-16 |
2.40 |
2.42 |
2.36 |
2.38 |
60.8M |
| 2025-04-15 |
2.43 |
2.44 |
2.40 |
2.41 |
55.5M |
| 2025-04-14 |
2.41 |
2.45 |
2.40 |
2.43 |
90.1M |
| 2025-04-11 |
2.38 |
2.42 |
2.37 |
2.38 |
89.1M |
| 2025-04-10 |
2.36 |
2.47 |
2.36 |
2.39 |
156.0M |
| 2025-04-09 |
2.33 |
2.35 |
2.22 |
2.34 |
141.1M |
| 2025-04-08 |
2.29 |
2.36 |
2.29 |
2.35 |
129.8M |
| 2025-04-07 |
2.47 |
2.47 |
2.29 |
2.29 |
210.8M |
| 2025-04-03 |
2.52 |
2.55 |
2.50 |
2.54 |
124.5M |
| 2025-04-02 |
2.49 |
2.54 |
2.46 |
2.54 |
160.4M |
| 2025-04-01 |
2.43 |
2.50 |
2.42 |
2.48 |
124.6M |
| 2025-03-31 |
2.48 |
2.51 |
2.42 |
2.45 |
127.6M |
| 2025-03-28 |
2.45 |
2.50 |
2.44 |
2.46 |
107.2M |
| 2025-03-27 |
2.44 |
2.50 |
2.42 |
2.45 |
109.9M |
| 2025-03-26 |
2.43 |
2.46 |
2.42 |
2.45 |
76.1M |
| 2025-03-25 |
2.42 |
2.45 |
2.41 |
2.43 |
88.8M |
| 2025-03-24 |
2.45 |
2.46 |
2.39 |
2.42 |
119.4M |
| 2025-03-21 |
2.49 |
2.51 |
2.44 |
2.45 |
133.4M |
| 2025-03-20 |
2.50 |
2.55 |
2.48 |
2.49 |
200.7M |
| 2025-03-19 |
2.43 |
2.62 |
2.42 |
2.51 |
346.5M |
| 2025-03-18 |
2.43 |
2.44 |
2.40 |
2.41 |
64.1M |
| 2025-03-17 |
2.42 |
2.45 |
2.40 |
2.42 |
103.3M |
| 2025-03-14 |
2.37 |
2.42 |
2.37 |
2.41 |
107.7M |
| 2025-03-13 |
2.40 |
2.41 |
2.36 |
2.38 |
90.8M |
| 2025-03-12 |
2.41 |
2.43 |
2.39 |
2.40 |
101.4M |
| 2025-03-11 |
2.37 |
2.40 |
2.36 |
2.40 |
68.1M |
| 2025-03-10 |
2.40 |
2.43 |
2.38 |
2.39 |
87.1M |
| 2025-03-07 |
2.38 |
2.45 |
2.36 |
2.40 |
138.0M |
| 2025-03-06 |
2.36 |
2.38 |
2.35 |
2.37 |
90.1M |
| 2025-03-05 |
2.35 |
2.37 |
2.33 |
2.35 |
69.9M |
| 2025-03-04 |
2.34 |
2.37 |
2.33 |
2.36 |
60.4M |
| 2025-03-03 |
2.34 |
2.38 |
2.34 |
2.35 |
93.3M |
| 2025-02-28 |
2.38 |
2.39 |
2.33 |
2.34 |
103.1M |
| 2025-02-27 |
2.42 |
2.43 |
2.36 |
2.39 |
114.0M |
| 2025-02-26 |
2.38 |
2.43 |
2.38 |
2.42 |
124.2M |
| 2025-02-25 |
2.36 |
2.42 |
2.34 |
2.38 |
140.6M |
| 2025-02-24 |
2.36 |
2.39 |
2.35 |
2.37 |
98.0M |
| 2025-02-21 |
2.38 |
2.38 |
2.34 |
2.36 |
87.4M |
| 2025-02-20 |
2.38 |
2.39 |
2.35 |
2.37 |
84.9M |
| 2025-02-19 |
2.37 |
2.39 |
2.36 |
2.38 |
86.4M |
| 2025-02-18 |
2.42 |
2.42 |
2.36 |
2.37 |
90.6M |
| 2025-02-17 |
2.42 |
2.44 |
2.40 |
2.42 |
95.8M |
| 2025-02-14 |
2.41 |
2.44 |
2.40 |
2.42 |
85.5M |
| 2025-02-13 |
2.43 |
2.45 |
2.41 |
2.41 |
87.3M |
| 2025-02-12 |
2.42 |
2.44 |
2.39 |
2.43 |
83.6M |
| 2025-02-11 |
2.47 |
2.48 |
2.41 |
2.43 |
81.4M |
| 2025-02-10 |
2.46 |
2.51 |
2.45 |
2.46 |
106.1M |
| 2025-02-07 |
2.40 |
2.47 |
2.40 |
2.45 |
126.2M |
| 2025-02-06 |
2.34 |
2.42 |
2.31 |
2.41 |
128.2M |
| 2025-02-05 |
2.35 |
2.37 |
2.33 |
2.34 |
77.7M |
| 2025-01-27 |
2.36 |
2.40 |
2.34 |
2.34 |
107.0M |
| 2025-01-24 |
2.35 |
2.38 |
2.34 |
2.38 |
74.8M |
| 2025-01-23 |
2.38 |
2.42 |
2.35 |
2.35 |
89.0M |
| 2025-01-22 |
2.38 |
2.39 |
2.35 |
2.37 |
59.8M |
| 2025-01-21 |
2.41 |
2.42 |
2.37 |
2.39 |
58.4M |
| 2025-01-20 |
2.42 |
2.44 |
2.39 |
2.40 |
71.4M |
| 2025-01-17 |
2.40 |
2.42 |
2.38 |
2.40 |
59.9M |
| 2025-01-16 |
2.39 |
2.45 |
2.39 |
2.40 |
97.7M |
| 2025-01-15 |
2.41 |
2.43 |
2.37 |
2.38 |
75.5M |
| 2025-01-14 |
2.34 |
2.43 |
2.33 |
2.42 |
122.2M |
| 2025-01-13 |
2.32 |
2.36 |
2.31 |
2.33 |
81.9M |
| 2025-01-10 |
2.38 |
2.40 |
2.33 |
2.33 |
88.6M |
| 2025-01-09 |
2.39 |
2.41 |
2.38 |
2.38 |
77.2M |
| 2025-01-08 |
2.40 |
2.41 |
2.34 |
2.40 |
113.1M |
| 2025-01-07 |
2.39 |
2.42 |
2.37 |
2.41 |
90.3M |
| 2025-01-06 |
2.40 |
2.43 |
2.36 |
2.40 |
99.3M |
| 2025-01-03 |
2.43 |
2.47 |
2.39 |
2.39 |
117.6M |
| 2025-01-02 |
2.51 |
2.53 |
2.41 |
2.42 |
126.4M |