2.03
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 2.01 | 2.01 | 2.00 | 2.01 | 3,032.0K |
| 09:35 | 2.01 | 2.02 | 2.01 | 2.02 | 2,795.5K |
| 09:40 | 2.02 | 2.02 | 2.02 | 2.02 | 3,665.4K |
| 09:45 | 2.02 | 2.02 | 2.02 | 2.02 | 2,529.9K |
| 09:50 | 2.02 | 2.02 | 2.02 | 2.02 | 1,849.5K |
| 09:55 | 2.02 | 2.02 | 2.02 | 2.02 | 3,024.8K |
| 10:00 | 2.02 | 2.02 | 2.02 | 2.02 | 2,086.3K |
| 10:05 | 2.02 | 2.02 | 2.02 | 2.02 | 1,050.8K |
| 10:10 | 2.02 | 2.02 | 2.01 | 2.02 | 1,625.7K |
| 10:15 | 2.02 | 2.02 | 2.01 | 2.02 | 1,484.6K |
| 10:20 | 2.02 | 2.02 | 2.02 | 2.02 | 699.7K |
| 10:25 | 2.02 | 2.02 | 2.02 | 2.02 | 3,302.4K |
| 10:30 | 2.02 | 2.03 | 2.02 | 2.03 | 3,418.3K |
| 10:35 | 2.03 | 2.03 | 2.03 | 2.03 | 2,050.7K |
| 10:40 | 2.03 | 2.04 | 2.03 | 2.03 | 3,300.8K |
| 10:45 | 2.03 | 2.03 | 2.03 | 2.03 | 1,155.1K |
| 10:50 | 2.03 | 2.04 | 2.03 | 2.04 | 3,860.8K |
| 10:55 | 2.04 | 2.05 | 2.04 | 2.05 | 2,920.5K |
| 11:00 | 2.05 | 2.05 | 2.04 | 2.05 | 4,931.2K |
| 11:05 | 2.05 | 2.05 | 2.05 | 2.05 | 3,570.4K |
| 11:10 | 2.05 | 2.06 | 2.05 | 2.06 | 3,657.7K |
| 11:15 | 2.06 | 2.06 | 2.05 | 2.05 | 1,751.6K |
| 11:20 | 2.05 | 2.06 | 2.05 | 2.06 | 2,840.6K |
| 11:25 | 2.06 | 2.06 | 2.05 | 2.06 | 2,519.5K |
| 13:00 | 2.06 | 2.06 | 2.05 | 2.05 | 3,550.9K |
| 13:05 | 2.06 | 2.06 | 2.05 | 2.05 | 3,582.8K |
| 13:10 | 2.05 | 2.05 | 2.05 | 2.05 | 2,600.4K |
| 13:15 | 2.05 | 2.05 | 2.05 | 2.05 | 1,648.8K |
| 13:20 | 2.05 | 2.05 | 2.04 | 2.04 | 2,064.5K |
| 13:25 | 2.05 | 2.05 | 2.04 | 2.05 | 1,422.5K |
| 13:30 | 2.05 | 2.05 | 2.05 | 2.05 | 1,753.7K |
| 13:35 | 2.05 | 2.05 | 2.05 | 2.05 | 885.6K |
| 13:40 | 2.05 | 2.06 | 2.05 | 2.06 | 2,117.3K |
| 13:45 | 2.06 | 2.06 | 2.06 | 2.06 | 1,983.6K |
| 13:50 | 2.06 | 2.06 | 2.06 | 2.06 | 1,828.1K |
| 13:55 | 2.06 | 2.06 | 2.06 | 2.06 | 898.9K |
| 14:00 | 2.06 | 2.06 | 2.06 | 2.06 | 2,440.5K |
| 14:05 | 2.06 | 2.06 | 2.06 | 2.06 | 1,475.2K |
| 14:10 | 2.06 | 2.06 | 2.06 | 2.06 | 1,406.8K |
| 14:15 | 2.06 | 2.06 | 2.06 | 2.06 | 563.6K |
| 14:20 | 2.06 | 2.06 | 2.05 | 2.06 | 2,020.1K |
| 14:25 | 2.06 | 2.06 | 2.05 | 2.05 | 2,127.4K |
| 14:30 | 2.05 | 2.05 | 2.05 | 2.05 | 978.1K |
| 14:35 | 2.05 | 2.05 | 2.05 | 2.05 | 280.3K |
| 14:40 | 2.05 | 2.06 | 2.05 | 2.06 | 833.8K |
| 14:45 | 2.06 | 2.07 | 2.06 | 2.07 | 2,921.8K |
| 14:50 | 2.07 | 2.07 | 2.06 | 2.07 | 2,963.8K |
| 14:55 | 2.07 | 2.07 | 2.07 | 2.07 | 923.3K |
| 15:00 | 2.07 | 2.07 | 2.07 | 2.07 | 636.2K |
| 15:40 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.06 | 2.07 | 2.03 | 2.03 | 94.1M |
| 2025-09-25 | 2.08 | 2.11 | 2.07 | 2.08 | 103.6M |
| 2025-09-24 | 2.01 | 2.07 | 2.00 | 2.07 | 107.0M |
| 2025-09-23 | 2.05 | 2.05 | 2.00 | 2.02 | 74.2M |
| 2025-09-22 | 2.04 | 2.06 | 2.03 | 2.04 | 82.3M |
| 2025-09-19 | 2.05 | 2.07 | 2.03 | 2.04 | 117.2M |
| 2025-09-18 | 2.09 | 2.10 | 2.01 | 2.03 | 169.9M |
| 2025-09-17 | 2.02 | 2.09 | 2.02 | 2.08 | 92.6M |
| 2025-09-16 | 2.01 | 2.03 | 1.99 | 2.01 | 81.4M |
| 2025-09-15 | 2.00 | 2.02 | 2.00 | 2.00 | 81.8M |
| 2025-09-12 | 2.02 | 2.02 | 2.00 | 2.00 | 120.2M |
| 2025-09-11 | 1.95 | 1.98 | 1.93 | 1.98 | 150.6M |
| 2025-09-10 | 1.95 | 2.00 | 1.95 | 1.96 | 173.4M |
| 2025-09-09 | 1.91 | 1.94 | 1.91 | 1.93 | 108.5M |
| 2025-09-08 | 1.90 | 1.91 | 1.88 | 1.91 | 103.0M |
| 2025-09-05 | 1.87 | 1.89 | 1.86 | 1.89 | 81.6M |
| 2025-09-04 | 1.90 | 1.91 | 1.85 | 1.86 | 124.9M |
| 2025-09-03 | 1.91 | 1.92 | 1.89 | 1.89 | 108.5M |
| 2025-09-02 | 1.92 | 1.93 | 1.89 | 1.90 | 108.1M |
| 2025-09-01 | 1.93 | 1.93 | 1.90 | 1.92 | 116.9M |
| 2025-08-29 | 1.86 | 1.88 | 1.85 | 1.87 | 133.7M |
| 2025-08-28 | 1.88 | 1.89 | 1.84 | 1.87 | 144.0M |
| 2025-08-27 | 1.94 | 1.96 | 1.90 | 1.90 | 124.1M |
| 2025-08-26 | 1.93 | 1.94 | 1.93 | 1.93 | 82.6M |
| 2025-08-25 | 1.92 | 1.95 | 1.91 | 1.94 | 113.2M |
| 2025-08-22 | 1.87 | 1.89 | 1.86 | 1.88 | 94.6M |
| 2025-08-21 | 1.88 | 1.88 | 1.85 | 1.86 | 66.2M |
| 2025-08-20 | 1.88 | 1.88 | 1.85 | 1.88 | 88.1M |
| 2025-08-19 | 1.91 | 1.92 | 1.89 | 1.90 | 84.6M |
| 2025-08-18 | 1.88 | 1.92 | 1.87 | 1.91 | 80.5M |
| 2025-08-15 | 1.84 | 1.87 | 1.84 | 1.87 | 59.0M |
| 2025-08-14 | 1.88 | 1.88 | 1.84 | 1.85 | 79.3M |
| 2025-08-13 | 1.81 | 1.86 | 1.81 | 1.86 | 74.4M |
| 2025-08-12 | 1.80 | 1.80 | 1.78 | 1.79 | 44.9M |
| 2025-08-11 | 1.81 | 1.82 | 1.79 | 1.80 | 53.6M |
| 2025-08-08 | 1.81 | 1.82 | 1.80 | 1.80 | 39.8M |
| 2025-08-07 | 1.83 | 1.84 | 1.81 | 1.82 | 93.1M |
| 2025-08-06 | 1.82 | 1.84 | 1.81 | 1.83 | 58.1M |
| 2025-08-05 | 1.82 | 1.83 | 1.80 | 1.82 | 80.1M |
| 2025-08-04 | 1.78 | 1.81 | 1.77 | 1.81 | 61.2M |
| 2025-08-01 | 1.82 | 1.83 | 1.79 | 1.80 | 90.9M |
| 2025-07-31 | 1.81 | 1.84 | 1.80 | 1.81 | 104.0M |
| 2025-07-30 | 1.81 | 1.85 | 1.80 | 1.81 | 74.4M |
| 2025-07-29 | 1.82 | 1.83 | 1.80 | 1.82 | 62.0M |
| 2025-07-28 | 1.84 | 1.85 | 1.83 | 1.83 | 60.5M |
| 2025-07-25 | 1.85 | 1.86 | 1.83 | 1.83 | 56.6M |
| 2025-07-24 | 1.84 | 1.87 | 1.84 | 1.86 | 79.3M |
| 2025-07-23 | 1.82 | 1.85 | 1.81 | 1.85 | 93.6M |
| 2025-07-22 | 1.82 | 1.82 | 1.80 | 1.80 | 53.9M |
| 2025-07-21 | 1.83 | 1.84 | 1.81 | 1.82 | 62.3M |
| 2025-07-18 | 1.80 | 1.82 | 1.80 | 1.81 | 90.4M |
| 2025-07-17 | 1.77 | 1.79 | 1.77 | 1.78 | 70.3M |
| 2025-07-16 | 1.79 | 1.81 | 1.77 | 1.78 | 124.3M |
| 2025-07-15 | 1.72 | 1.77 | 1.72 | 1.77 | 147.8M |
| 2025-07-14 | 1.70 | 1.71 | 1.69 | 1.71 | 39.5M |
| 2025-07-11 | 1.69 | 1.72 | 1.69 | 1.71 | 66.3M |
| 2025-07-10 | 1.68 | 1.70 | 1.68 | 1.69 | 47.1M |
| 2025-07-09 | 1.70 | 1.71 | 1.68 | 1.69 | 50.1M |
| 2025-07-08 | 1.67 | 1.71 | 1.67 | 1.70 | 72.3M |
| 2025-07-07 | 1.66 | 1.67 | 1.66 | 1.67 | 50.3M |
| 2025-07-04 | 1.67 | 1.69 | 1.65 | 1.67 | 71.2M |
| 2025-07-03 | 1.70 | 1.70 | 1.66 | 1.68 | 61.1M |
| 2025-07-02 | 1.73 | 1.74 | 1.70 | 1.70 | 34.4M |
| 2025-07-01 | 1.73 | 1.73 | 1.72 | 1.73 | 11.8M |
| 2025-06-30 | 1.73 | 1.73 | 1.72 | 1.73 | 43.4M |
| 2025-06-27 | 1.74 | 1.75 | 1.72 | 1.73 | 59.6M |
| 2025-06-26 | 1.71 | 1.72 | 1.70 | 1.71 | 52.2M |
| 2025-06-25 | 1.72 | 1.73 | 1.71 | 1.73 | 59.4M |
| 2025-06-24 | 1.68 | 1.72 | 1.68 | 1.71 | 58.2M |
| 2025-06-23 | 1.64 | 1.67 | 1.64 | 1.67 | 50.1M |
| 2025-06-20 | 1.65 | 1.66 | 1.65 | 1.65 | 43.0M |
| 2025-06-19 | 1.69 | 1.70 | 1.65 | 1.65 | 51.2M |
| 2025-06-18 | 1.70 | 1.71 | 1.68 | 1.69 | 38.7M |
| 2025-06-17 | 1.72 | 1.74 | 1.71 | 1.72 | 60.0M |
| 2025-06-16 | 1.67 | 1.71 | 1.67 | 1.71 | 55.8M |
| 2025-06-13 | 1.70 | 1.71 | 1.67 | 1.67 | 53.4M |
| 2025-06-12 | 1.71 | 1.73 | 1.71 | 1.71 | 49.1M |
| 2025-06-11 | 1.71 | 1.74 | 1.71 | 1.73 | 56.7M |
| 2025-06-10 | 1.72 | 1.72 | 1.69 | 1.71 | 61.6M |
| 2025-06-09 | 1.68 | 1.72 | 1.68 | 1.71 | 69.5M |
| 2025-06-06 | 1.68 | 1.68 | 1.66 | 1.67 | 40.5M |
| 2025-06-05 | 1.66 | 1.68 | 1.66 | 1.67 | 94.4M |
| 2025-06-04 | 1.63 | 1.66 | 1.63 | 1.65 | 54.4M |
| 2025-06-03 | 1.63 | 1.64 | 1.63 | 1.63 | 44.7M |
| 2025-05-30 | 1.65 | 1.65 | 1.62 | 1.63 | 59.5M |
| 2025-05-29 | 1.64 | 1.67 | 1.63 | 1.67 | 68.7M |
| 2025-05-28 | 1.65 | 1.66 | 1.63 | 1.64 | 37.2M |
| 2025-05-27 | 1.62 | 1.65 | 1.62 | 1.64 | 61.6M |
| 2025-05-26 | 1.65 | 1.65 | 1.63 | 1.63 | 46.0M |
| 2025-05-23 | 1.66 | 1.68 | 1.65 | 1.65 | 67.7M |
| 2025-05-22 | 1.68 | 1.68 | 1.65 | 1.66 | 48.3M |
| 2025-05-21 | 1.69 | 1.69 | 1.68 | 1.68 | 59.3M |
| 2025-05-20 | 1.66 | 1.68 | 1.65 | 1.68 | 67.9M |
| 2025-05-19 | 1.65 | 1.66 | 1.62 | 1.65 | 60.1M |
| 2025-05-16 | 1.66 | 1.66 | 1.64 | 1.66 | 57.2M |
| 2025-05-15 | 1.69 | 1.70 | 1.67 | 1.67 | 56.3M |
| 2025-05-14 | 1.67 | 1.69 | 1.66 | 1.69 | 101.1M |
| 2025-05-13 | 1.69 | 1.69 | 1.66 | 1.66 | 71.5M |
| 2025-05-12 | 1.68 | 1.68 | 1.65 | 1.67 | 99.5M |
| 2025-05-09 | 1.67 | 1.67 | 1.65 | 1.65 | 75.6M |
| 2025-05-08 | 1.65 | 1.68 | 1.65 | 1.66 | 116.4M |
| 2025-05-07 | 1.72 | 1.72 | 1.66 | 1.66 | 139.9M |
| 2025-05-06 | 1.66 | 1.68 | 1.66 | 1.68 | 129.7M |
| 2025-04-30 | 1.59 | 1.62 | 1.58 | 1.62 | 99.1M |
| 2025-04-29 | 1.59 | 1.60 | 1.57 | 1.58 | 63.0M |
| 2025-04-28 | 1.58 | 1.59 | 1.57 | 1.59 | 70.7M |
| 2025-04-25 | 1.58 | 1.61 | 1.58 | 1.59 | 108.0M |
| 2025-04-24 | 1.59 | 1.59 | 1.56 | 1.56 | 84.5M |
| 2025-04-23 | 1.59 | 1.60 | 1.57 | 1.59 | 90.3M |
| 2025-04-22 | 1.52 | 1.54 | 1.50 | 1.54 | 106.8M |
| 2025-04-21 | 1.50 | 1.53 | 1.50 | 1.53 | 21.1M |
| 2025-04-18 | 1.51 | 1.51 | 1.50 | 1.51 | 17.9M |
| 2025-04-17 | 1.49 | 1.53 | 1.49 | 1.52 | 122.0M |
| 2025-04-16 | 1.54 | 1.54 | 1.49 | 1.50 | 104.8M |
| 2025-04-15 | 1.57 | 1.58 | 1.55 | 1.56 | 110.4M |
| 2025-04-14 | 1.58 | 1.58 | 1.55 | 1.56 | 159.6M |
| 2025-04-11 | 1.51 | 1.57 | 1.50 | 1.54 | 235.7M |
| 2025-04-10 | 1.54 | 1.59 | 1.52 | 1.53 | 315.3M |
| 2025-04-09 | 1.39 | 1.50 | 1.38 | 1.48 | 366.6M |
| 2025-04-08 | 1.49 | 1.50 | 1.40 | 1.43 | 168.6M |
| 2025-04-07 | 1.52 | 1.55 | 1.50 | 1.50 | 57.2M |
| 2025-04-03 | 1.66 | 1.68 | 1.64 | 1.66 | 108.5M |
| 2025-04-02 | 1.68 | 1.71 | 1.67 | 1.68 | 104.0M |
| 2025-04-01 | 1.70 | 1.72 | 1.68 | 1.69 | 147.9M |
| 2025-03-31 | 1.70 | 1.72 | 1.66 | 1.68 | 98.5M |
| 2025-03-28 | 1.75 | 1.76 | 1.71 | 1.72 | 115.3M |
| 2025-03-27 | 1.74 | 1.77 | 1.71 | 1.74 | 133.6M |
| 2025-03-26 | 1.73 | 1.76 | 1.73 | 1.74 | 122.5M |
| 2025-03-25 | 1.76 | 1.77 | 1.72 | 1.73 | 112.1M |
| 2025-03-24 | 1.77 | 1.78 | 1.76 | 1.78 | 148.3M |
| 2025-03-21 | 1.80 | 1.83 | 1.76 | 1.78 | 152.8M |
| 2025-03-20 | 1.88 | 1.88 | 1.82 | 1.82 | 169.0M |
| 2025-03-19 | 1.89 | 1.90 | 1.87 | 1.88 | 129.7M |
| 2025-03-18 | 1.89 | 1.89 | 1.87 | 1.89 | 187.3M |
| 2025-03-17 | 1.83 | 1.85 | 1.82 | 1.84 | 172.0M |
| 2025-03-14 | 1.79 | 1.84 | 1.78 | 1.83 | 270.5M |
| 2025-03-13 | 1.81 | 1.82 | 1.75 | 1.77 | 246.2M |
| 2025-03-12 | 1.87 | 1.87 | 1.81 | 1.81 | 362.4M |
| 2025-03-11 | 1.79 | 1.85 | 1.78 | 1.83 | 387.0M |
| 2025-03-10 | 1.87 | 1.89 | 1.82 | 1.83 | 314.5M |
| 2025-03-07 | 1.88 | 1.93 | 1.86 | 1.87 | 595.0M |
| 2025-03-06 | 1.84 | 1.90 | 1.84 | 1.89 | 401.5M |
| 2025-03-05 | 1.74 | 1.78 | 1.74 | 1.78 | 524.8M |
| 2025-03-04 | 1.67 | 1.72 | 1.66 | 1.72 | 334.2M |
| 2025-03-03 | 1.71 | 1.76 | 1.69 | 1.70 | 403.7M |
| 2025-02-28 | 1.79 | 1.79 | 1.69 | 1.69 | 234.9M |
| 2025-02-27 | 1.83 | 1.86 | 1.76 | 1.79 | 421.3M |
| 2025-02-26 | 1.79 | 1.84 | 1.78 | 1.84 | 404.9M |
| 2025-02-25 | 1.73 | 1.79 | 1.72 | 1.76 | 347.2M |
| 2025-02-24 | 1.83 | 1.85 | 1.79 | 1.82 | 536.7M |
| 2025-02-21 | 1.79 | 1.83 | 1.76 | 1.83 | 793.1M |
| 2025-02-20 | 1.76 | 1.76 | 1.70 | 1.72 | 252.9M |
| 2025-02-19 | 1.77 | 1.79 | 1.75 | 1.77 | 352.5M |
| 2025-02-18 | 1.76 | 1.81 | 1.75 | 1.77 | 1,004.9M |
| 2025-02-17 | 1.78 | 1.82 | 1.74 | 1.75 | 1,607.7M |
| 2025-02-14 | 1.62 | 1.73 | 1.62 | 1.71 | 2,244.1M |
| 2025-02-13 | 1.61 | 1.71 | 1.60 | 1.63 | 1,554.7M |
| 2025-02-12 | 1.57 | 1.59 | 1.55 | 1.59 | 169.9M |
| 2025-02-11 | 1.60 | 1.61 | 1.55 | 1.55 | 240.1M |
| 2025-02-10 | 1.60 | 1.63 | 1.52 | 1.59 | 1,211.5M |
| 2025-02-07 | 1.51 | 1.56 | 1.50 | 1.53 | 70.7M |
| 2025-02-06 | 1.48 | 1.50 | 1.47 | 1.50 | 32.6M |
| 2025-02-05 | 1.45 | 1.49 | 1.45 | 1.48 | 78.9M |
| 2025-01-27 | 1.38 | 1.41 | 1.38 | 1.39 | 32.3M |
| 2025-01-24 | 1.34 | 1.37 | 1.33 | 1.37 | 38.4M |
| 2025-01-23 | 1.35 | 1.36 | 1.33 | 1.33 | 34.5M |
| 2025-01-22 | 1.35 | 1.36 | 1.33 | 1.34 | 17.5M |
| 2025-01-21 | 1.39 | 1.41 | 1.36 | 1.37 | 48.2M |
| 2025-01-20 | 1.34 | 1.37 | 1.34 | 1.35 | 20.9M |
| 2025-01-17 | 1.31 | 1.33 | 1.31 | 1.33 | 15.2M |
| 2025-01-16 | 1.33 | 1.35 | 1.31 | 1.32 | 34.6M |
| 2025-01-15 | 1.31 | 1.32 | 1.30 | 1.30 | 16.5M |
| 2025-01-14 | 1.26 | 1.33 | 1.26 | 1.31 | 36.1M |
| 2025-01-13 | 1.28 | 1.28 | 1.24 | 1.27 | 15.1M |
| 2025-01-10 | 1.32 | 1.32 | 1.28 | 1.28 | 20.1M |
| 2025-01-09 | 1.30 | 1.33 | 1.30 | 1.31 | 15.1M |
| 2025-01-08 | 1.33 | 1.33 | 1.30 | 1.31 | 14.9M |
| 2025-01-07 | 1.34 | 1.35 | 1.31 | 1.32 | 18.0M |
| 2025-01-06 | 1.36 | 1.37 | 1.35 | 1.35 | 14.8M |
| 2025-01-03 | 1.35 | 1.38 | 1.34 | 1.35 | 26.7M |
| 2025-01-02 | 1.36 | 1.38 | 1.34 | 1.35 | 16.0M |