| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.63 |
2.63 |
2.61 |
2.61 |
21,593.3K |
| 09:35 |
2.61 |
2.62 |
2.60 |
2.61 |
20,560.4K |
| 09:40 |
2.60 |
2.61 |
2.60 |
2.60 |
15,026.9K |
| 09:45 |
2.60 |
2.61 |
2.59 |
2.60 |
26,717.1K |
| 09:50 |
2.59 |
2.60 |
2.58 |
2.58 |
23,976.4K |
| 09:55 |
2.58 |
2.59 |
2.56 |
2.58 |
44,061.5K |
| 10:00 |
2.58 |
2.59 |
2.57 |
2.57 |
9,259.9K |
| 10:05 |
2.58 |
2.59 |
2.57 |
2.58 |
13,690.3K |
| 10:10 |
2.58 |
2.60 |
2.58 |
2.59 |
6,074.3K |
| 10:15 |
2.60 |
2.64 |
2.59 |
2.64 |
32,623.8K |
| 10:20 |
2.63 |
2.64 |
2.63 |
2.64 |
11,385.5K |
| 10:25 |
2.63 |
2.64 |
2.62 |
2.63 |
15,687.5K |
| 10:30 |
2.64 |
2.65 |
2.63 |
2.63 |
22,380.1K |
| 10:35 |
2.64 |
2.64 |
2.62 |
2.63 |
7,183.9K |
| 10:40 |
2.63 |
2.63 |
2.62 |
2.62 |
1,908.7K |
| 10:45 |
2.62 |
2.63 |
2.62 |
2.63 |
2,725.1K |
| 10:50 |
2.62 |
2.63 |
2.62 |
2.63 |
1,401.4K |
| 10:55 |
2.63 |
2.63 |
2.62 |
2.62 |
2,396.1K |
| 11:00 |
2.63 |
2.63 |
2.62 |
2.63 |
2,369.3K |
| 11:05 |
2.63 |
2.63 |
2.62 |
2.62 |
1,353.1K |
| 11:10 |
2.62 |
2.63 |
2.62 |
2.63 |
2,051.0K |
| 11:15 |
2.63 |
2.63 |
2.62 |
2.62 |
1,811.1K |
| 11:20 |
2.62 |
2.63 |
2.61 |
2.62 |
7,027.2K |
| 11:25 |
2.62 |
2.63 |
2.62 |
2.62 |
1,303.6K |
| 11:30 |
2.62 |
2.62 |
2.62 |
2.62 |
0.7K |
| 13:00 |
2.63 |
2.63 |
2.62 |
2.62 |
1,941.3K |
| 13:05 |
2.63 |
2.63 |
2.62 |
2.62 |
3,458.5K |
| 13:10 |
2.63 |
2.64 |
2.62 |
2.63 |
14,684.5K |
| 13:15 |
2.64 |
2.64 |
2.63 |
2.64 |
2,307.7K |
| 13:20 |
2.64 |
2.64 |
2.63 |
2.64 |
4,673.5K |
| 13:25 |
2.63 |
2.64 |
2.63 |
2.63 |
1,995.9K |
| 13:30 |
2.63 |
2.64 |
2.62 |
2.63 |
6,014.8K |
| 13:35 |
2.63 |
2.63 |
2.62 |
2.62 |
2,777.1K |
| 13:40 |
2.62 |
2.63 |
2.62 |
2.62 |
2,649.0K |
| 13:45 |
2.62 |
2.63 |
2.62 |
2.63 |
5,396.5K |
| 13:50 |
2.63 |
2.64 |
2.62 |
2.62 |
10,041.5K |
| 13:55 |
2.63 |
2.63 |
2.62 |
2.62 |
2,858.7K |
| 14:00 |
2.62 |
2.62 |
2.61 |
2.62 |
10,407.9K |
| 14:05 |
2.62 |
2.62 |
2.61 |
2.61 |
2,008.9K |
| 14:10 |
2.62 |
2.62 |
2.61 |
2.61 |
3,050.7K |
| 14:15 |
2.61 |
2.62 |
2.61 |
2.62 |
3,728.4K |
| 14:20 |
2.61 |
2.62 |
2.61 |
2.61 |
3,427.5K |
| 14:25 |
2.61 |
2.62 |
2.61 |
2.61 |
4,668.8K |
| 14:30 |
2.61 |
2.62 |
2.61 |
2.61 |
7,556.1K |
| 14:35 |
2.61 |
2.61 |
2.60 |
2.60 |
5,320.9K |
| 14:40 |
2.60 |
2.61 |
2.60 |
2.61 |
6,738.2K |
| 14:45 |
2.61 |
2.61 |
2.60 |
2.60 |
9,609.1K |
| 14:50 |
2.61 |
2.61 |
2.60 |
2.61 |
9,070.7K |
| 14:55 |
2.60 |
2.61 |
2.60 |
2.60 |
10,914.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.59 |
2.60 |
2.53 |
2.60 |
420.7M |
| 2025-09-26 |
2.63 |
2.65 |
2.56 |
2.59 |
435.2M |
| 2025-09-25 |
2.62 |
2.67 |
2.59 |
2.63 |
463.6M |
| 2025-09-24 |
2.59 |
2.65 |
2.58 |
2.63 |
423.0M |
| 2025-09-23 |
2.71 |
2.72 |
2.57 |
2.63 |
665.7M |
| 2025-09-22 |
2.74 |
2.78 |
2.69 |
2.73 |
620.8M |
| 2025-09-19 |
2.85 |
2.88 |
2.74 |
2.76 |
938.8M |
| 2025-09-18 |
2.96 |
3.05 |
2.84 |
2.89 |
1,493.9M |
| 2025-09-17 |
2.93 |
3.16 |
2.89 |
2.96 |
2,254.1M |
| 2025-09-16 |
2.78 |
2.93 |
2.78 |
2.93 |
1,155.6M |
| 2025-09-15 |
2.69 |
2.77 |
2.66 |
2.66 |
697.1M |
| 2025-09-12 |
2.74 |
2.83 |
2.71 |
2.72 |
884.6M |
| 2025-09-11 |
2.74 |
2.78 |
2.68 |
2.76 |
905.4M |
| 2025-09-10 |
2.68 |
2.85 |
2.66 |
2.78 |
1,213.8M |
| 2025-09-09 |
2.62 |
2.80 |
2.57 |
2.71 |
1,240.9M |
| 2025-09-08 |
2.65 |
2.73 |
2.60 |
2.63 |
922.3M |
| 2025-09-05 |
2.65 |
2.74 |
2.51 |
2.70 |
1,546.9M |
| 2025-09-04 |
2.59 |
2.83 |
2.52 |
2.77 |
2,205.8M |
| 2025-09-03 |
2.62 |
2.66 |
2.53 |
2.57 |
1,305.7M |
| 2025-09-02 |
2.45 |
2.68 |
2.44 |
2.68 |
789.2M |
| 2025-09-01 |
2.37 |
2.49 |
2.35 |
2.44 |
672.1M |
| 2025-08-29 |
2.39 |
2.44 |
2.37 |
2.38 |
351.4M |
| 2025-08-28 |
2.38 |
2.43 |
2.33 |
2.41 |
419.9M |
| 2025-08-27 |
2.44 |
2.48 |
2.38 |
2.38 |
436.0M |
| 2025-08-26 |
2.41 |
2.47 |
2.38 |
2.46 |
577.9M |
| 2025-08-25 |
2.38 |
2.42 |
2.37 |
2.42 |
412.6M |
| 2025-08-22 |
2.38 |
2.40 |
2.35 |
2.38 |
264.2M |
| 2025-08-21 |
2.40 |
2.42 |
2.36 |
2.38 |
296.3M |
| 2025-08-20 |
2.36 |
2.41 |
2.34 |
2.41 |
440.1M |
| 2025-08-19 |
2.32 |
2.48 |
2.31 |
2.39 |
804.5M |
| 2025-08-18 |
2.27 |
2.34 |
2.26 |
2.32 |
363.8M |
| 2025-08-15 |
2.26 |
2.28 |
2.25 |
2.27 |
177.5M |
| 2025-08-14 |
2.29 |
2.30 |
2.26 |
2.26 |
215.7M |
| 2025-08-13 |
2.32 |
2.34 |
2.28 |
2.30 |
208.8M |
| 2025-08-12 |
2.28 |
2.31 |
2.28 |
2.29 |
178.8M |
| 2025-08-11 |
2.27 |
2.29 |
2.26 |
2.28 |
142.3M |
| 2025-08-08 |
2.28 |
2.29 |
2.26 |
2.27 |
132.3M |
| 2025-08-07 |
2.29 |
2.30 |
2.27 |
2.28 |
156.3M |
| 2025-08-06 |
2.30 |
2.30 |
2.27 |
2.29 |
166.3M |
| 2025-08-05 |
2.29 |
2.31 |
2.28 |
2.30 |
159.1M |
| 2025-08-04 |
2.27 |
2.31 |
2.25 |
2.29 |
176.6M |
| 2025-08-01 |
2.30 |
2.32 |
2.28 |
2.29 |
176.2M |
| 2025-07-31 |
2.37 |
2.38 |
2.30 |
2.31 |
361.4M |
| 2025-07-30 |
2.36 |
2.40 |
2.35 |
2.38 |
270.6M |
| 2025-07-29 |
2.39 |
2.40 |
2.35 |
2.37 |
228.3M |
| 2025-07-28 |
2.40 |
2.44 |
2.38 |
2.40 |
275.5M |
| 2025-07-25 |
2.48 |
2.50 |
2.39 |
2.40 |
472.6M |
| 2025-07-24 |
2.36 |
2.52 |
2.35 |
2.46 |
812.4M |
| 2025-07-23 |
2.39 |
2.42 |
2.36 |
2.36 |
351.6M |
| 2025-07-22 |
2.38 |
2.39 |
2.34 |
2.38 |
322.7M |
| 2025-07-21 |
2.32 |
2.37 |
2.32 |
2.36 |
285.8M |
| 2025-07-18 |
2.34 |
2.35 |
2.32 |
2.33 |
173.7M |
| 2025-07-17 |
2.37 |
2.40 |
2.33 |
2.35 |
291.5M |
| 2025-07-16 |
2.32 |
2.35 |
2.31 |
2.34 |
195.1M |
| 2025-07-15 |
2.35 |
2.37 |
2.31 |
2.32 |
219.7M |
| 2025-07-14 |
2.37 |
2.37 |
2.32 |
2.33 |
242.0M |
| 2025-07-11 |
2.37 |
2.38 |
2.33 |
2.37 |
359.1M |
| 2025-07-10 |
2.32 |
2.40 |
2.31 |
2.38 |
469.7M |
| 2025-07-09 |
2.28 |
2.35 |
2.28 |
2.32 |
339.7M |
| 2025-07-08 |
2.26 |
2.29 |
2.25 |
2.29 |
166.4M |
| 2025-07-07 |
2.26 |
2.27 |
2.24 |
2.27 |
126.0M |
| 2025-07-04 |
2.28 |
2.30 |
2.26 |
2.27 |
171.8M |
| 2025-07-03 |
2.29 |
2.31 |
2.27 |
2.28 |
203.3M |
| 2025-07-02 |
2.36 |
2.39 |
2.31 |
2.31 |
340.8M |
| 2025-07-01 |
2.32 |
2.33 |
2.27 |
2.28 |
221.9M |
| 2025-06-30 |
2.32 |
2.37 |
2.31 |
2.32 |
381.6M |
| 2025-06-27 |
2.24 |
2.40 |
2.22 |
2.35 |
637.5M |
| 2025-06-26 |
2.25 |
2.28 |
2.24 |
2.24 |
238.5M |
| 2025-06-25 |
2.28 |
2.31 |
2.23 |
2.26 |
275.1M |
| 2025-06-24 |
2.19 |
2.27 |
2.19 |
2.25 |
323.1M |
| 2025-06-23 |
2.15 |
2.21 |
2.13 |
2.19 |
250.6M |
| 2025-06-20 |
2.23 |
2.24 |
2.18 |
2.18 |
321.6M |
| 2025-06-19 |
2.30 |
2.32 |
2.24 |
2.25 |
295.2M |
| 2025-06-18 |
2.30 |
2.33 |
2.28 |
2.30 |
162.0M |
| 2025-06-17 |
2.34 |
2.35 |
2.30 |
2.31 |
180.4M |
| 2025-06-16 |
2.36 |
2.36 |
2.33 |
2.34 |
220.9M |
| 2025-06-13 |
2.36 |
2.44 |
2.33 |
2.38 |
342.8M |
| 2025-06-12 |
2.40 |
2.40 |
2.36 |
2.37 |
228.0M |
| 2025-06-11 |
2.39 |
2.42 |
2.39 |
2.40 |
162.5M |
| 2025-06-10 |
2.44 |
2.44 |
2.39 |
2.40 |
251.0M |
| 2025-06-09 |
2.43 |
2.46 |
2.42 |
2.44 |
181.5M |
| 2025-06-06 |
2.43 |
2.45 |
2.43 |
2.43 |
116.9M |
| 2025-06-05 |
2.45 |
2.45 |
2.42 |
2.44 |
217.5M |
| 2025-06-04 |
2.44 |
2.48 |
2.42 |
2.45 |
237.1M |
| 2025-06-03 |
2.45 |
2.46 |
2.43 |
2.44 |
188.9M |
| 2025-05-30 |
2.47 |
2.52 |
2.45 |
2.46 |
272.8M |
| 2025-05-29 |
2.48 |
2.51 |
2.43 |
2.48 |
569.3M |
| 2025-05-28 |
2.42 |
2.66 |
2.41 |
2.56 |
900.9M |
| 2025-05-27 |
2.45 |
2.45 |
2.41 |
2.42 |
249.2M |
| 2025-05-26 |
2.45 |
2.49 |
2.41 |
2.45 |
270.8M |
| 2025-05-23 |
2.50 |
2.51 |
2.45 |
2.46 |
247.1M |
| 2025-05-22 |
2.54 |
2.55 |
2.49 |
2.50 |
258.9M |
| 2025-05-21 |
2.56 |
2.57 |
2.53 |
2.54 |
220.0M |
| 2025-05-20 |
2.57 |
2.60 |
2.56 |
2.57 |
207.5M |
| 2025-05-19 |
2.55 |
2.59 |
2.54 |
2.58 |
234.9M |
| 2025-05-16 |
2.56 |
2.58 |
2.54 |
2.57 |
211.9M |
| 2025-05-15 |
2.58 |
2.60 |
2.55 |
2.56 |
242.8M |
| 2025-05-14 |
2.58 |
2.63 |
2.54 |
2.59 |
393.5M |
| 2025-05-13 |
2.61 |
2.63 |
2.57 |
2.58 |
223.6M |
| 2025-05-12 |
2.61 |
2.62 |
2.57 |
2.59 |
427.6M |
| 2025-05-09 |
2.70 |
2.73 |
2.57 |
2.65 |
921.7M |
| 2025-05-08 |
2.73 |
2.78 |
2.71 |
2.75 |
205.5M |
| 2025-05-07 |
2.76 |
2.80 |
2.73 |
2.74 |
224.2M |
| 2025-05-06 |
2.70 |
2.74 |
2.70 |
2.73 |
182.9M |
| 2025-04-30 |
2.71 |
2.74 |
2.69 |
2.70 |
186.0M |
| 2025-04-29 |
2.67 |
2.84 |
2.66 |
2.74 |
282.5M |
| 2025-04-28 |
2.73 |
2.75 |
2.67 |
2.67 |
152.1M |
| 2025-04-25 |
2.71 |
2.76 |
2.68 |
2.72 |
171.4M |
| 2025-04-24 |
2.76 |
2.77 |
2.70 |
2.71 |
254.3M |
| 2025-04-23 |
2.82 |
2.84 |
2.76 |
2.77 |
386.3M |
| 2025-04-22 |
2.76 |
2.98 |
2.76 |
2.87 |
608.1M |
| 2025-04-21 |
2.76 |
2.79 |
2.74 |
2.78 |
244.5M |
| 2025-04-18 |
2.81 |
2.81 |
2.72 |
2.77 |
335.7M |
| 2025-04-17 |
2.84 |
2.88 |
2.82 |
2.82 |
279.2M |
| 2025-04-16 |
2.89 |
2.93 |
2.80 |
2.83 |
334.6M |
| 2025-04-15 |
2.95 |
2.98 |
2.86 |
2.89 |
447.8M |
| 2025-04-14 |
2.92 |
3.06 |
2.88 |
2.98 |
610.8M |
| 2025-04-11 |
2.98 |
3.00 |
2.90 |
2.91 |
652.0M |
| 2025-04-10 |
2.90 |
3.18 |
2.84 |
3.04 |
1,066.1M |
| 2025-04-09 |
2.90 |
3.02 |
2.78 |
2.97 |
1,052.6M |
| 2025-04-08 |
2.58 |
2.85 |
2.54 |
2.85 |
583.4M |
| 2025-04-07 |
2.68 |
2.90 |
2.49 |
2.59 |
582.2M |
| 2025-04-03 |
2.66 |
2.80 |
2.65 |
2.77 |
319.3M |
| 2025-04-02 |
2.65 |
2.72 |
2.64 |
2.67 |
129.0M |
| 2025-04-01 |
2.68 |
2.71 |
2.64 |
2.65 |
159.7M |
| 2025-03-31 |
2.65 |
2.68 |
2.61 |
2.67 |
185.3M |
| 2025-03-28 |
2.75 |
2.75 |
2.68 |
2.68 |
169.8M |
| 2025-03-27 |
2.75 |
2.79 |
2.72 |
2.76 |
142.9M |
| 2025-03-26 |
2.76 |
2.78 |
2.73 |
2.77 |
140.7M |
| 2025-03-25 |
2.80 |
2.81 |
2.75 |
2.76 |
146.4M |
| 2025-03-24 |
2.88 |
2.89 |
2.74 |
2.80 |
220.9M |
| 2025-03-21 |
2.90 |
2.91 |
2.83 |
2.86 |
212.5M |
| 2025-03-20 |
2.94 |
2.94 |
2.90 |
2.90 |
178.7M |
| 2025-03-19 |
2.97 |
2.98 |
2.92 |
2.93 |
230.6M |
| 2025-03-18 |
2.98 |
3.04 |
2.96 |
2.99 |
304.4M |
| 2025-03-17 |
2.98 |
3.08 |
2.97 |
2.98 |
377.9M |
| 2025-03-14 |
2.87 |
2.96 |
2.87 |
2.94 |
311.1M |
| 2025-03-13 |
2.95 |
2.96 |
2.85 |
2.87 |
307.6M |
| 2025-03-12 |
2.94 |
2.99 |
2.93 |
2.96 |
267.8M |
| 2025-03-11 |
2.94 |
2.98 |
2.88 |
2.96 |
327.1M |
| 2025-03-10 |
2.96 |
2.99 |
2.95 |
2.96 |
191.1M |
| 2025-03-07 |
3.00 |
3.01 |
2.95 |
2.97 |
337.7M |
| 2025-03-06 |
3.00 |
3.08 |
2.97 |
3.03 |
418.0M |
| 2025-03-05 |
3.00 |
3.01 |
2.95 |
2.99 |
259.2M |
| 2025-03-04 |
3.00 |
3.02 |
2.98 |
3.01 |
219.5M |
| 2025-03-03 |
3.01 |
3.07 |
2.98 |
3.04 |
325.9M |
| 2025-02-28 |
3.09 |
3.09 |
2.97 |
3.04 |
649.3M |
| 2025-02-27 |
2.99 |
3.25 |
2.97 |
3.14 |
967.3M |
| 2025-02-26 |
2.96 |
3.00 |
2.95 |
2.99 |
329.1M |
| 2025-02-25 |
2.95 |
3.07 |
2.93 |
2.98 |
371.0M |
| 2025-02-24 |
3.07 |
3.11 |
2.98 |
3.01 |
400.5M |
| 2025-02-21 |
3.03 |
3.04 |
2.95 |
3.02 |
416.1M |
| 2025-02-20 |
3.02 |
3.11 |
2.98 |
3.05 |
470.2M |
| 2025-02-19 |
2.98 |
3.08 |
2.94 |
3.03 |
396.6M |
| 2025-02-18 |
3.13 |
3.15 |
2.94 |
2.97 |
524.2M |
| 2025-02-17 |
3.00 |
3.20 |
2.99 |
3.13 |
584.9M |
| 2025-02-14 |
3.16 |
3.16 |
3.04 |
3.05 |
735.8M |
| 2025-02-13 |
3.06 |
3.34 |
3.01 |
3.25 |
1,143.5M |
| 2025-02-12 |
2.94 |
3.10 |
2.93 |
3.04 |
678.9M |
| 2025-02-11 |
3.01 |
3.06 |
2.94 |
2.97 |
927.2M |
| 2025-02-10 |
2.68 |
2.95 |
2.66 |
2.95 |
780.1M |
| 2025-02-07 |
2.64 |
2.72 |
2.62 |
2.68 |
455.4M |
| 2025-02-06 |
2.63 |
2.65 |
2.58 |
2.65 |
371.9M |
| 2025-02-05 |
2.58 |
2.66 |
2.56 |
2.63 |
329.7M |
| 2025-01-27 |
2.74 |
2.75 |
2.59 |
2.59 |
390.3M |
| 2025-01-24 |
2.79 |
2.79 |
2.68 |
2.74 |
420.1M |
| 2025-01-23 |
2.83 |
2.93 |
2.78 |
2.79 |
486.6M |
| 2025-01-22 |
2.80 |
2.85 |
2.75 |
2.79 |
307.9M |
| 2025-01-21 |
2.87 |
2.88 |
2.78 |
2.81 |
300.6M |
| 2025-01-20 |
2.87 |
2.92 |
2.84 |
2.86 |
344.0M |
| 2025-01-17 |
2.87 |
2.89 |
2.83 |
2.84 |
342.9M |
| 2025-01-16 |
2.89 |
3.01 |
2.87 |
2.91 |
512.6M |
| 2025-01-15 |
2.93 |
2.95 |
2.83 |
2.87 |
455.1M |
| 2025-01-14 |
2.74 |
2.94 |
2.73 |
2.92 |
639.6M |
| 2025-01-13 |
2.75 |
2.83 |
2.72 |
2.76 |
427.4M |
| 2025-01-10 |
2.99 |
3.01 |
2.85 |
2.85 |
589.6M |
| 2025-01-09 |
2.90 |
3.19 |
2.87 |
3.06 |
800.7M |
| 2025-01-08 |
2.96 |
2.99 |
2.80 |
2.93 |
618.5M |
| 2025-01-07 |
2.90 |
2.99 |
2.88 |
2.96 |
508.2M |
| 2025-01-06 |
2.99 |
3.09 |
2.86 |
2.88 |
721.9M |
| 2025-01-03 |
3.46 |
3.49 |
3.18 |
3.18 |
733.7M |
| 2025-01-02 |
3.39 |
3.67 |
3.34 |
3.53 |
876.0M |