| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.10 |
2.10 |
2.09 |
2.09 |
11.9K |
| 09:35 |
2.09 |
2.10 |
2.09 |
2.10 |
206.0K |
| 09:40 |
2.10 |
2.10 |
2.10 |
2.10 |
1.2K |
| 09:45 |
2.10 |
2.10 |
2.10 |
2.10 |
159.1K |
| 09:50 |
2.10 |
2.10 |
2.10 |
2.10 |
0.7K |
| 09:55 |
2.10 |
2.10 |
2.10 |
2.10 |
0.2K |
| 10:00 |
2.10 |
2.10 |
2.10 |
2.10 |
57.9K |
| 10:05 |
2.10 |
2.11 |
2.10 |
2.11 |
122.5K |
| 10:10 |
2.11 |
2.11 |
2.11 |
2.11 |
26.6K |
| 10:15 |
2.11 |
2.11 |
2.11 |
2.11 |
17.1K |
| 10:20 |
2.11 |
2.11 |
2.11 |
2.11 |
12.3K |
| 10:25 |
2.11 |
2.11 |
2.11 |
2.11 |
20.7K |
| 10:30 |
2.11 |
2.11 |
2.11 |
2.11 |
21.8K |
| 10:35 |
2.11 |
2.11 |
2.10 |
2.11 |
100.2K |
| 10:40 |
2.11 |
2.11 |
2.10 |
2.10 |
323.1K |
| 10:45 |
2.10 |
2.10 |
2.10 |
2.10 |
72.5K |
| 10:50 |
2.10 |
2.10 |
2.10 |
2.10 |
5.2K |
| 10:55 |
2.10 |
2.10 |
2.10 |
2.10 |
39.6K |
| 11:00 |
2.10 |
2.10 |
2.10 |
2.10 |
24.5K |
| 11:05 |
2.10 |
2.10 |
2.10 |
2.10 |
19.2K |
| 11:10 |
2.10 |
2.10 |
2.10 |
2.10 |
0.4K |
| 11:15 |
2.10 |
2.10 |
2.10 |
2.10 |
10.0K |
| 11:20 |
2.10 |
2.10 |
2.10 |
2.10 |
6.3K |
| 13:00 |
2.10 |
2.10 |
2.10 |
2.10 |
12.3K |
| 13:10 |
2.10 |
2.10 |
2.10 |
2.10 |
3.2K |
| 13:15 |
2.10 |
2.10 |
2.10 |
2.10 |
10.0K |
| 13:25 |
2.10 |
2.10 |
2.10 |
2.10 |
21.4K |
| 13:30 |
2.10 |
2.10 |
2.10 |
2.10 |
1.4K |
| 13:35 |
2.10 |
2.10 |
2.10 |
2.10 |
0.3K |
| 13:40 |
2.10 |
2.10 |
2.10 |
2.10 |
2.2K |
| 13:50 |
2.10 |
2.10 |
2.10 |
2.10 |
14.6K |
| 13:55 |
2.10 |
2.10 |
2.10 |
2.10 |
1.0K |
| 14:00 |
2.10 |
2.10 |
2.10 |
2.10 |
1.2K |
| 14:05 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0K |
| 14:10 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0K |
| 14:15 |
2.10 |
2.10 |
2.10 |
2.10 |
126.9K |
| 14:20 |
2.10 |
2.10 |
2.10 |
2.10 |
19.9K |
| 14:25 |
2.10 |
2.10 |
2.10 |
2.10 |
22.0K |
| 14:30 |
2.10 |
2.10 |
2.10 |
2.10 |
20.4K |
| 14:35 |
2.10 |
2.10 |
2.10 |
2.10 |
30.7K |
| 14:40 |
2.10 |
2.10 |
2.10 |
2.10 |
430.5K |
| 14:45 |
2.10 |
2.10 |
2.10 |
2.10 |
7.2K |
| 14:50 |
2.10 |
2.10 |
2.10 |
2.10 |
37.0K |
| 14:55 |
2.10 |
2.10 |
2.10 |
2.10 |
455.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.10 |
2.10 |
2.10 |
2.10 |
1.8M |
| 2025-09-26 |
2.10 |
2.11 |
2.09 |
2.10 |
2.5M |
| 2025-09-25 |
2.10 |
2.11 |
2.09 |
2.10 |
2.6M |
| 2025-09-24 |
2.09 |
2.10 |
2.09 |
2.10 |
1.3M |
| 2025-09-23 |
2.11 |
2.11 |
2.09 |
2.10 |
2.1M |
| 2025-09-22 |
2.11 |
2.11 |
2.10 |
2.11 |
1.4M |
| 2025-09-19 |
2.11 |
2.11 |
2.10 |
2.11 |
2.1M |
| 2025-09-18 |
2.11 |
2.11 |
2.10 |
2.11 |
1.4M |
| 2025-09-17 |
2.11 |
2.11 |
2.10 |
2.11 |
1.1M |
| 2025-09-16 |
2.12 |
2.13 |
2.10 |
2.12 |
2.7M |
| 2025-09-15 |
2.10 |
2.12 |
2.09 |
2.12 |
3.1M |
| 2025-09-12 |
2.10 |
2.10 |
2.09 |
2.10 |
3.0M |
| 2025-09-11 |
2.10 |
2.10 |
2.09 |
2.10 |
4.3M |
| 2025-09-10 |
2.11 |
2.11 |
2.09 |
2.10 |
1.0M |
| 2025-09-09 |
2.10 |
2.11 |
2.10 |
2.10 |
0.8M |
| 2025-09-08 |
2.11 |
2.11 |
2.10 |
2.10 |
1.9M |
| 2025-09-05 |
2.12 |
2.12 |
2.10 |
2.11 |
1.8M |
| 2025-09-04 |
2.11 |
2.12 |
2.10 |
2.12 |
1.8M |
| 2025-09-03 |
2.12 |
2.13 |
2.11 |
2.13 |
1.3M |
| 2025-09-02 |
2.12 |
2.12 |
2.11 |
2.12 |
1.5M |
| 2025-09-01 |
2.12 |
2.12 |
2.11 |
2.12 |
0.7M |
| 2025-08-29 |
2.13 |
2.13 |
2.11 |
2.12 |
0.7M |
| 2025-08-28 |
2.13 |
2.13 |
2.11 |
2.12 |
1.2M |
| 2025-08-27 |
2.14 |
2.14 |
2.13 |
2.13 |
1.5M |
| 2025-08-26 |
2.13 |
2.14 |
2.12 |
2.14 |
2.0M |
| 2025-08-25 |
2.10 |
2.13 |
2.10 |
2.13 |
2.6M |
| 2025-08-22 |
2.12 |
2.14 |
2.10 |
2.11 |
2.5M |
| 2025-08-21 |
2.10 |
2.12 |
2.09 |
2.12 |
2.1M |
| 2025-08-20 |
2.09 |
2.11 |
2.08 |
2.10 |
2.3M |
| 2025-08-19 |
2.11 |
2.11 |
2.08 |
2.09 |
7.3M |
| 2025-08-18 |
2.13 |
2.13 |
2.10 |
2.11 |
3.4M |
| 2025-08-15 |
2.15 |
2.15 |
2.13 |
2.13 |
1.5M |
| 2025-08-14 |
2.15 |
2.16 |
2.14 |
2.15 |
5.9M |
| 2025-08-13 |
2.14 |
2.17 |
2.14 |
2.15 |
4.7M |
| 2025-08-12 |
2.16 |
2.16 |
2.14 |
2.15 |
1.9M |
| 2025-08-11 |
2.13 |
2.16 |
2.13 |
2.15 |
3.0M |
| 2025-08-08 |
2.14 |
2.14 |
2.13 |
2.14 |
1.6M |
| 2025-08-07 |
2.13 |
2.14 |
2.13 |
2.14 |
5.3M |
| 2025-08-06 |
2.13 |
2.13 |
2.12 |
2.13 |
1.7M |
| 2025-08-05 |
2.13 |
2.13 |
2.12 |
2.13 |
1.2M |
| 2025-08-04 |
2.14 |
2.14 |
2.13 |
2.13 |
1.7M |
| 2025-08-01 |
2.14 |
2.14 |
2.13 |
2.13 |
3.0M |
| 2025-07-31 |
2.13 |
2.14 |
2.13 |
2.14 |
1.6M |
| 2025-07-30 |
2.13 |
2.14 |
2.13 |
2.14 |
3.8M |
| 2025-07-29 |
2.13 |
2.13 |
2.12 |
2.13 |
2.1M |
| 2025-07-28 |
2.12 |
2.13 |
2.11 |
2.12 |
4.4M |
| 2025-07-25 |
2.12 |
2.12 |
2.12 |
2.12 |
0.8M |
| 2025-07-24 |
2.11 |
2.12 |
2.10 |
2.12 |
2.7M |
| 2025-07-23 |
2.13 |
2.13 |
2.10 |
2.11 |
4.0M |
| 2025-07-22 |
2.14 |
2.14 |
2.13 |
2.13 |
2.0M |
| 2025-07-21 |
2.16 |
2.16 |
2.12 |
2.14 |
6.2M |
| 2025-07-18 |
2.16 |
2.16 |
2.15 |
2.16 |
2.4M |
| 2025-07-17 |
2.16 |
2.17 |
2.15 |
2.16 |
2.8M |
| 2025-07-16 |
2.15 |
2.16 |
2.14 |
2.16 |
6.2M |
| 2025-07-15 |
2.14 |
2.15 |
2.14 |
2.14 |
1.5M |
| 2025-07-14 |
2.14 |
2.15 |
2.13 |
2.14 |
2.9M |
| 2025-07-11 |
2.14 |
2.15 |
2.13 |
2.14 |
1.3M |
| 2025-07-10 |
2.14 |
2.14 |
2.13 |
2.14 |
1.8M |
| 2025-07-09 |
2.14 |
2.15 |
2.14 |
2.14 |
3.1M |
| 2025-07-08 |
2.16 |
2.18 |
2.14 |
2.14 |
5.8M |
| 2025-07-07 |
2.16 |
2.17 |
2.15 |
2.16 |
1.3M |
| 2025-07-04 |
2.17 |
2.18 |
2.16 |
2.16 |
5.6M |
| 2025-07-03 |
2.17 |
2.18 |
2.16 |
2.17 |
2.9M |
| 2025-07-02 |
2.17 |
2.19 |
2.17 |
2.18 |
3.2M |
| 2025-07-01 |
2.17 |
2.18 |
2.17 |
2.18 |
1.9M |
| 2025-06-30 |
2.17 |
2.18 |
2.16 |
2.17 |
2.3M |
| 2025-06-27 |
2.17 |
2.18 |
2.16 |
2.17 |
1.6M |
| 2025-06-26 |
2.17 |
2.18 |
2.16 |
2.17 |
3.1M |
| 2025-06-25 |
2.15 |
2.18 |
2.15 |
2.17 |
1.7M |
| 2025-06-24 |
2.17 |
2.17 |
2.14 |
2.16 |
4.2M |
| 2025-06-23 |
2.19 |
2.20 |
2.15 |
2.17 |
2.4M |
| 2025-06-20 |
2.16 |
2.19 |
2.15 |
2.19 |
1.9M |
| 2025-06-19 |
2.16 |
2.17 |
2.14 |
2.16 |
3.3M |
| 2025-06-18 |
2.16 |
2.16 |
2.15 |
2.16 |
0.8M |
| 2025-06-17 |
2.16 |
2.17 |
2.16 |
2.16 |
0.8M |
| 2025-06-16 |
2.16 |
2.17 |
2.15 |
2.16 |
1.0M |
| 2025-06-13 |
2.17 |
2.19 |
2.14 |
2.17 |
5.1M |
| 2025-06-12 |
2.15 |
2.18 |
2.14 |
2.17 |
3.1M |
| 2025-06-11 |
2.13 |
2.16 |
2.12 |
2.15 |
5.4M |
| 2025-06-10 |
2.12 |
2.13 |
2.11 |
2.13 |
3.6M |
| 2025-06-09 |
2.12 |
2.13 |
2.11 |
2.11 |
2.4M |
| 2025-06-06 |
2.13 |
2.13 |
2.12 |
2.12 |
2.3M |
| 2025-06-05 |
2.10 |
2.14 |
2.10 |
2.13 |
4.2M |
| 2025-06-04 |
2.10 |
2.11 |
2.10 |
2.10 |
4.4M |
| 2025-06-03 |
2.11 |
2.11 |
2.10 |
2.10 |
4.8M |
| 2025-05-30 |
2.11 |
2.12 |
2.11 |
2.12 |
4.0M |
| 2025-05-29 |
2.11 |
2.12 |
2.11 |
2.11 |
2.6M |
| 2025-05-28 |
2.12 |
2.13 |
2.10 |
2.11 |
3.7M |
| 2025-05-27 |
2.11 |
2.13 |
2.11 |
2.13 |
0.9M |
| 2025-05-26 |
2.11 |
2.12 |
2.11 |
2.12 |
1.7M |
| 2025-05-23 |
2.11 |
2.12 |
2.11 |
2.11 |
1.6M |
| 2025-05-22 |
2.11 |
2.12 |
2.10 |
2.11 |
1.9M |
| 2025-05-21 |
2.11 |
2.12 |
2.10 |
2.11 |
1.5M |
| 2025-05-20 |
2.11 |
2.11 |
2.10 |
2.10 |
1.8M |
| 2025-05-19 |
2.09 |
2.12 |
2.09 |
2.11 |
1.3M |
| 2025-05-16 |
2.10 |
2.12 |
2.09 |
2.09 |
1.6M |
| 2025-05-15 |
2.11 |
2.11 |
2.09 |
2.10 |
2.1M |
| 2025-05-14 |
2.09 |
2.12 |
2.09 |
2.11 |
1.8M |
| 2025-05-13 |
2.08 |
2.11 |
2.07 |
2.09 |
5.0M |
| 2025-05-12 |
2.06 |
2.07 |
2.06 |
2.07 |
2.9M |
| 2025-05-09 |
2.06 |
2.06 |
2.06 |
2.06 |
2.7M |
| 2025-05-08 |
2.06 |
2.07 |
2.06 |
2.06 |
2.3M |
| 2025-05-07 |
2.07 |
2.07 |
2.06 |
2.06 |
2.7M |
| 2025-05-06 |
2.07 |
2.08 |
2.06 |
2.07 |
1.8M |
| 2025-04-30 |
2.07 |
2.08 |
2.06 |
2.07 |
1.4M |
| 2025-04-29 |
2.07 |
2.09 |
2.07 |
2.07 |
1.5M |
| 2025-04-28 |
2.12 |
2.12 |
2.06 |
2.07 |
7.9M |
| 2025-04-25 |
2.13 |
2.13 |
2.11 |
2.11 |
1.3M |
| 2025-04-24 |
2.13 |
2.13 |
2.11 |
2.12 |
1.7M |
| 2025-04-23 |
2.14 |
2.14 |
2.13 |
2.13 |
1.1M |
| 2025-04-22 |
2.14 |
2.14 |
2.13 |
2.14 |
2.0M |
| 2025-04-21 |
2.14 |
2.15 |
2.14 |
2.15 |
1.0M |
| 2025-04-18 |
2.16 |
2.16 |
2.14 |
2.14 |
0.7M |
| 2025-04-17 |
2.14 |
2.16 |
2.13 |
2.15 |
2.0M |
| 2025-04-16 |
2.12 |
2.15 |
2.12 |
2.15 |
1.5M |
| 2025-04-15 |
2.12 |
2.13 |
2.11 |
2.12 |
0.6M |
| 2025-04-14 |
2.11 |
2.13 |
2.11 |
2.12 |
1.0M |
| 2025-04-11 |
2.13 |
2.14 |
2.12 |
2.13 |
2.2M |
| 2025-04-10 |
2.09 |
2.14 |
2.07 |
2.13 |
5.0M |
| 2025-04-09 |
2.10 |
2.10 |
2.06 |
2.09 |
3.1M |
| 2025-04-08 |
2.10 |
2.10 |
2.06 |
2.09 |
3.4M |
| 2025-04-07 |
2.16 |
2.17 |
2.10 |
2.11 |
4.5M |
| 2025-04-03 |
2.19 |
2.19 |
2.16 |
2.17 |
6.7M |
| 2025-04-02 |
2.21 |
2.22 |
2.20 |
2.21 |
4.7M |
| 2025-04-01 |
2.22 |
2.23 |
2.21 |
2.22 |
4.0M |
| 2025-03-31 |
2.24 |
2.24 |
2.22 |
2.22 |
3.1M |
| 2025-03-28 |
2.24 |
2.24 |
2.22 |
2.24 |
2.1M |
| 2025-03-27 |
2.22 |
2.24 |
2.22 |
2.24 |
2.4M |
| 2025-03-26 |
2.22 |
2.23 |
2.20 |
2.22 |
1.1M |
| 2025-03-25 |
2.21 |
2.22 |
2.20 |
2.22 |
1.3M |
| 2025-03-24 |
2.21 |
2.21 |
2.19 |
2.21 |
1.1M |
| 2025-03-21 |
2.21 |
2.22 |
2.20 |
2.21 |
2.1M |
| 2025-03-20 |
2.20 |
2.22 |
2.20 |
2.21 |
2.7M |
| 2025-03-19 |
2.20 |
2.20 |
2.19 |
2.20 |
1.9M |
| 2025-03-18 |
2.19 |
2.20 |
2.18 |
2.19 |
0.7M |
| 2025-03-17 |
2.19 |
2.19 |
2.18 |
2.19 |
1.4M |
| 2025-03-14 |
2.20 |
2.20 |
2.19 |
2.19 |
2.0M |
| 2025-03-13 |
2.20 |
2.20 |
2.19 |
2.20 |
1.1M |
| 2025-03-12 |
2.20 |
2.21 |
2.19 |
2.20 |
1.6M |
| 2025-03-11 |
2.20 |
2.20 |
2.19 |
2.20 |
1.5M |
| 2025-03-10 |
2.20 |
2.21 |
2.19 |
2.20 |
2.1M |
| 2025-03-07 |
2.20 |
2.20 |
2.19 |
2.20 |
2.7M |
| 2025-03-06 |
2.21 |
2.21 |
2.19 |
2.20 |
2.6M |
| 2025-03-05 |
2.22 |
2.22 |
2.20 |
2.21 |
1.8M |
| 2025-03-04 |
2.21 |
2.22 |
2.20 |
2.22 |
2.1M |
| 2025-03-03 |
2.17 |
2.21 |
2.17 |
2.21 |
2.9M |
| 2025-02-28 |
2.19 |
2.19 |
2.16 |
2.18 |
4.7M |
| 2025-02-27 |
2.23 |
2.23 |
2.20 |
2.20 |
4.0M |
| 2025-02-26 |
2.23 |
2.25 |
2.22 |
2.23 |
2.5M |
| 2025-02-25 |
2.22 |
2.23 |
2.21 |
2.23 |
4.0M |
| 2025-02-24 |
2.26 |
2.28 |
2.22 |
2.23 |
5.9M |
| 2025-02-21 |
2.28 |
2.29 |
2.27 |
2.28 |
5.4M |
| 2025-02-20 |
2.27 |
2.28 |
2.26 |
2.28 |
4.2M |
| 2025-02-19 |
2.28 |
2.29 |
2.26 |
2.27 |
2.8M |
| 2025-02-18 |
2.30 |
2.30 |
2.27 |
2.28 |
4.3M |
| 2025-02-17 |
2.25 |
2.30 |
2.23 |
2.30 |
9.1M |
| 2025-02-14 |
2.19 |
2.25 |
2.18 |
2.24 |
8.6M |
| 2025-02-13 |
2.18 |
2.19 |
2.16 |
2.18 |
8.0M |
| 2025-02-12 |
2.20 |
2.23 |
2.17 |
2.18 |
9.9M |
| 2025-02-11 |
2.20 |
2.23 |
2.19 |
2.20 |
18.4M |
| 2025-02-10 |
2.19 |
2.21 |
2.19 |
2.20 |
5.7M |
| 2025-02-07 |
2.17 |
2.19 |
2.16 |
2.19 |
5.5M |
| 2025-02-06 |
2.18 |
2.19 |
2.15 |
2.17 |
4.6M |
| 2025-02-05 |
2.18 |
2.19 |
2.16 |
2.18 |
5.5M |
| 2025-01-27 |
2.16 |
2.18 |
2.15 |
2.18 |
3.0M |
| 2025-01-24 |
2.15 |
2.17 |
2.14 |
2.16 |
2.4M |
| 2025-01-23 |
2.14 |
2.16 |
2.13 |
2.15 |
6.4M |
| 2025-01-22 |
2.15 |
2.15 |
2.12 |
2.15 |
9.4M |
| 2025-01-21 |
2.14 |
2.16 |
2.13 |
2.16 |
6.6M |
| 2025-01-20 |
2.16 |
2.16 |
2.13 |
2.15 |
6.7M |
| 2025-01-17 |
2.16 |
2.18 |
2.14 |
2.16 |
6.3M |
| 2025-01-16 |
2.15 |
2.18 |
2.14 |
2.17 |
3.9M |
| 2025-01-15 |
2.13 |
2.15 |
2.11 |
2.15 |
3.9M |
| 2025-01-14 |
2.15 |
2.16 |
2.12 |
2.13 |
3.4M |
| 2025-01-13 |
2.16 |
2.17 |
2.14 |
2.15 |
3.5M |
| 2025-01-10 |
2.14 |
2.16 |
2.13 |
2.16 |
4.0M |
| 2025-01-09 |
2.13 |
2.17 |
2.11 |
2.15 |
7.6M |
| 2025-01-08 |
2.09 |
2.13 |
2.07 |
2.13 |
6.5M |
| 2025-01-07 |
2.15 |
2.15 |
2.08 |
2.09 |
4.7M |
| 2025-01-06 |
2.16 |
2.18 |
2.14 |
2.15 |
5.6M |
| 2025-01-03 |
2.12 |
2.17 |
2.10 |
2.16 |
9.8M |
| 2025-01-02 |
2.11 |
2.13 |
2.07 |
2.12 |
5.7M |