| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.40 |
2.41 |
2.39 |
2.40 |
22,461.7K |
| 09:35 |
2.40 |
2.40 |
2.39 |
2.40 |
11,717.9K |
| 09:40 |
2.40 |
2.41 |
2.39 |
2.40 |
12,258.3K |
| 09:45 |
2.40 |
2.41 |
2.39 |
2.39 |
7,222.1K |
| 09:50 |
2.39 |
2.40 |
2.39 |
2.39 |
1,570.4K |
| 09:55 |
2.39 |
2.40 |
2.39 |
2.39 |
2,433.9K |
| 10:00 |
2.40 |
2.40 |
2.39 |
2.40 |
1,433.9K |
| 10:05 |
2.39 |
2.41 |
2.39 |
2.40 |
12,174.8K |
| 10:10 |
2.40 |
2.41 |
2.40 |
2.40 |
3,117.9K |
| 10:15 |
2.40 |
2.41 |
2.40 |
2.40 |
3,797.5K |
| 10:20 |
2.40 |
2.41 |
2.40 |
2.41 |
2,302.5K |
| 10:25 |
2.40 |
2.41 |
2.40 |
2.40 |
1,725.5K |
| 10:30 |
2.40 |
2.41 |
2.40 |
2.40 |
1,760.8K |
| 10:35 |
2.40 |
2.41 |
2.40 |
2.40 |
1,347.8K |
| 10:40 |
2.41 |
2.42 |
2.41 |
2.42 |
26,254.3K |
| 10:45 |
2.42 |
2.42 |
2.41 |
2.42 |
1,059.8K |
| 10:50 |
2.42 |
2.42 |
2.41 |
2.42 |
1,153.5K |
| 10:55 |
2.42 |
2.42 |
2.41 |
2.41 |
966.0K |
| 11:00 |
2.42 |
2.42 |
2.41 |
2.41 |
1,579.0K |
| 11:05 |
2.42 |
2.42 |
2.41 |
2.41 |
1,251.2K |
| 11:10 |
2.42 |
2.42 |
2.41 |
2.41 |
1,351.7K |
| 11:15 |
2.41 |
2.42 |
2.40 |
2.41 |
12,952.0K |
| 11:20 |
2.41 |
2.41 |
2.40 |
2.41 |
1,436.8K |
| 11:25 |
2.40 |
2.41 |
2.40 |
2.40 |
804.6K |
| 13:00 |
2.41 |
2.41 |
2.40 |
2.41 |
1,021.0K |
| 13:05 |
2.40 |
2.41 |
2.40 |
2.40 |
1,312.7K |
| 13:10 |
2.41 |
2.41 |
2.40 |
2.41 |
886.2K |
| 13:15 |
2.41 |
2.41 |
2.40 |
2.40 |
796.7K |
| 13:20 |
2.41 |
2.41 |
2.40 |
2.41 |
2,354.2K |
| 13:25 |
2.40 |
2.41 |
2.40 |
2.40 |
599.3K |
| 13:30 |
2.40 |
2.41 |
2.40 |
2.40 |
1,376.1K |
| 13:35 |
2.41 |
2.41 |
2.40 |
2.41 |
811.9K |
| 13:40 |
2.40 |
2.41 |
2.40 |
2.40 |
735.4K |
| 13:45 |
2.41 |
2.41 |
2.40 |
2.41 |
740.2K |
| 13:50 |
2.40 |
2.41 |
2.40 |
2.40 |
1,807.1K |
| 13:55 |
2.40 |
2.41 |
2.40 |
2.40 |
1,942.8K |
| 14:00 |
2.41 |
2.41 |
2.40 |
2.41 |
1,184.6K |
| 14:05 |
2.40 |
2.41 |
2.40 |
2.40 |
851.4K |
| 14:10 |
2.41 |
2.41 |
2.40 |
2.41 |
962.3K |
| 14:15 |
2.40 |
2.41 |
2.40 |
2.41 |
2,016.7K |
| 14:20 |
2.40 |
2.41 |
2.40 |
2.40 |
2,684.8K |
| 14:25 |
2.40 |
2.41 |
2.40 |
2.40 |
20,302.6K |
| 14:30 |
2.40 |
2.41 |
2.39 |
2.40 |
6,126.4K |
| 14:35 |
2.39 |
2.40 |
2.39 |
2.40 |
2,066.4K |
| 14:40 |
2.40 |
2.40 |
2.39 |
2.39 |
3,821.7K |
| 14:45 |
2.40 |
2.40 |
2.39 |
2.40 |
5,525.9K |
| 14:50 |
2.40 |
2.40 |
2.39 |
2.40 |
4,796.3K |
| 14:55 |
2.39 |
2.40 |
2.39 |
2.40 |
4,783.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.40 |
2.42 |
2.38 |
2.40 |
277.6M |
| 2025-09-26 |
2.40 |
2.42 |
2.39 |
2.40 |
207.7M |
| 2025-09-25 |
2.44 |
2.44 |
2.39 |
2.40 |
255.7M |
| 2025-09-24 |
2.42 |
2.44 |
2.41 |
2.43 |
246.6M |
| 2025-09-23 |
2.43 |
2.44 |
2.39 |
2.43 |
354.7M |
| 2025-09-22 |
2.45 |
2.46 |
2.41 |
2.43 |
260.0M |
| 2025-09-19 |
2.46 |
2.49 |
2.44 |
2.44 |
334.1M |
| 2025-09-18 |
2.49 |
2.52 |
2.44 |
2.46 |
531.5M |
| 2025-09-17 |
2.46 |
2.49 |
2.43 |
2.49 |
470.8M |
| 2025-09-16 |
2.45 |
2.48 |
2.43 |
2.46 |
350.6M |
| 2025-09-15 |
2.43 |
2.47 |
2.43 |
2.44 |
399.8M |
| 2025-09-12 |
2.40 |
2.44 |
2.39 |
2.43 |
438.9M |
| 2025-09-11 |
2.39 |
2.41 |
2.37 |
2.40 |
278.0M |
| 2025-09-10 |
2.39 |
2.40 |
2.38 |
2.39 |
191.5M |
| 2025-09-09 |
2.41 |
2.42 |
2.38 |
2.39 |
233.4M |
| 2025-09-08 |
2.40 |
2.43 |
2.39 |
2.42 |
276.5M |
| 2025-09-05 |
2.39 |
2.41 |
2.37 |
2.40 |
298.5M |
| 2025-09-04 |
2.39 |
2.41 |
2.37 |
2.39 |
332.7M |
| 2025-09-03 |
2.44 |
2.45 |
2.39 |
2.40 |
351.5M |
| 2025-09-02 |
2.44 |
2.46 |
2.41 |
2.44 |
460.5M |
| 2025-09-01 |
2.45 |
2.46 |
2.42 |
2.43 |
377.1M |
| 2025-08-29 |
2.46 |
2.52 |
2.44 |
2.45 |
542.4M |
| 2025-08-28 |
2.48 |
2.49 |
2.42 |
2.47 |
542.2M |
| 2025-08-27 |
2.56 |
2.56 |
2.48 |
2.48 |
633.5M |
| 2025-08-26 |
2.57 |
2.57 |
2.54 |
2.56 |
311.7M |
| 2025-08-25 |
2.52 |
2.58 |
2.52 |
2.57 |
671.0M |
| 2025-08-22 |
2.51 |
2.52 |
2.48 |
2.52 |
346.3M |
| 2025-08-21 |
2.50 |
2.54 |
2.49 |
2.50 |
444.7M |
| 2025-08-20 |
2.48 |
2.49 |
2.46 |
2.49 |
367.8M |
| 2025-08-19 |
2.51 |
2.52 |
2.48 |
2.49 |
363.2M |
| 2025-08-18 |
2.48 |
2.52 |
2.47 |
2.50 |
405.2M |
| 2025-08-15 |
2.48 |
2.49 |
2.47 |
2.47 |
306.2M |
| 2025-08-14 |
2.53 |
2.55 |
2.50 |
2.50 |
379.8M |
| 2025-08-13 |
2.54 |
2.55 |
2.53 |
2.53 |
310.6M |
| 2025-08-12 |
2.57 |
2.57 |
2.53 |
2.54 |
299.7M |
| 2025-08-11 |
2.58 |
2.59 |
2.55 |
2.57 |
393.7M |
| 2025-08-08 |
2.54 |
2.59 |
2.53 |
2.57 |
508.3M |
| 2025-08-07 |
2.55 |
2.56 |
2.52 |
2.54 |
346.8M |
| 2025-08-06 |
2.57 |
2.57 |
2.53 |
2.54 |
415.2M |
| 2025-08-05 |
2.56 |
2.58 |
2.55 |
2.57 |
331.5M |
| 2025-08-04 |
2.55 |
2.58 |
2.54 |
2.56 |
395.8M |
| 2025-08-01 |
2.58 |
2.60 |
2.56 |
2.57 |
401.0M |
| 2025-07-31 |
2.59 |
2.63 |
2.58 |
2.59 |
591.1M |
| 2025-07-30 |
2.65 |
2.67 |
2.60 |
2.61 |
702.5M |
| 2025-07-29 |
2.68 |
2.72 |
2.59 |
2.69 |
1,246.9M |
| 2025-07-28 |
2.68 |
2.75 |
2.66 |
2.67 |
966.0M |
| 2025-07-25 |
2.90 |
2.92 |
2.71 |
2.72 |
2,124.6M |
| 2025-07-24 |
2.80 |
3.08 |
2.68 |
3.01 |
3,563.7M |
| 2025-07-23 |
3.09 |
3.09 |
2.87 |
2.90 |
2,100.0M |
| 2025-07-22 |
2.81 |
2.81 |
2.81 |
2.81 |
285.1M |
| 2025-07-21 |
2.55 |
2.55 |
2.55 |
2.55 |
354.2M |
| 2025-07-18 |
2.30 |
2.33 |
2.29 |
2.32 |
314.4M |
| 2025-07-17 |
2.31 |
2.31 |
2.27 |
2.29 |
220.5M |
| 2025-07-16 |
2.32 |
2.33 |
2.29 |
2.30 |
220.8M |
| 2025-07-15 |
2.33 |
2.34 |
2.30 |
2.32 |
305.2M |
| 2025-07-14 |
2.30 |
2.35 |
2.29 |
2.33 |
395.5M |
| 2025-07-11 |
2.31 |
2.33 |
2.30 |
2.30 |
371.1M |
| 2025-07-10 |
2.28 |
2.33 |
2.27 |
2.31 |
477.5M |
| 2025-07-09 |
2.27 |
2.29 |
2.26 |
2.27 |
317.5M |
| 2025-07-08 |
2.26 |
2.28 |
2.26 |
2.27 |
242.4M |
| 2025-07-07 |
2.24 |
2.27 |
2.23 |
2.26 |
307.6M |
| 2025-07-04 |
2.23 |
2.25 |
2.23 |
2.24 |
237.0M |
| 2025-07-03 |
2.23 |
2.24 |
2.23 |
2.23 |
112.3M |
| 2025-07-02 |
2.22 |
2.24 |
2.22 |
2.23 |
224.6M |
| 2025-07-01 |
2.23 |
2.23 |
2.22 |
2.22 |
106.1M |
| 2025-06-30 |
2.22 |
2.23 |
2.21 |
2.23 |
160.4M |
| 2025-06-27 |
2.23 |
2.24 |
2.22 |
2.22 |
123.0M |
| 2025-06-26 |
2.23 |
2.24 |
2.22 |
2.23 |
155.5M |
| 2025-06-25 |
2.23 |
2.24 |
2.21 |
2.23 |
217.3M |
| 2025-06-24 |
2.21 |
2.23 |
2.21 |
2.23 |
189.5M |
| 2025-06-23 |
2.20 |
2.22 |
2.20 |
2.21 |
168.5M |
| 2025-06-20 |
2.21 |
2.22 |
2.20 |
2.21 |
116.7M |
| 2025-06-19 |
2.23 |
2.24 |
2.20 |
2.21 |
245.9M |
| 2025-06-18 |
2.24 |
2.25 |
2.23 |
2.23 |
117.6M |
| 2025-06-17 |
2.24 |
2.25 |
2.22 |
2.25 |
226.7M |
| 2025-06-16 |
2.23 |
2.24 |
2.22 |
2.23 |
111.4M |
| 2025-06-13 |
2.23 |
2.24 |
2.22 |
2.23 |
135.2M |
| 2025-06-12 |
2.24 |
2.24 |
2.22 |
2.23 |
169.1M |
| 2025-06-11 |
2.23 |
2.25 |
2.22 |
2.24 |
206.7M |
| 2025-06-10 |
2.24 |
2.25 |
2.22 |
2.23 |
186.5M |
| 2025-06-09 |
2.24 |
2.25 |
2.23 |
2.24 |
189.2M |
| 2025-06-06 |
2.22 |
2.26 |
2.22 |
2.24 |
298.4M |
| 2025-06-05 |
2.24 |
2.24 |
2.22 |
2.23 |
108.7M |
| 2025-06-04 |
2.23 |
2.24 |
2.22 |
2.23 |
126.4M |
| 2025-06-03 |
2.22 |
2.23 |
2.22 |
2.22 |
102.5M |
| 2025-05-30 |
2.23 |
2.24 |
2.22 |
2.23 |
126.0M |
| 2025-05-29 |
2.23 |
2.24 |
2.22 |
2.23 |
145.5M |
| 2025-05-28 |
2.23 |
2.24 |
2.22 |
2.22 |
83.8M |
| 2025-05-27 |
2.23 |
2.24 |
2.21 |
2.23 |
166.8M |
| 2025-05-26 |
2.21 |
2.23 |
2.20 |
2.23 |
168.5M |
| 2025-05-23 |
2.22 |
2.23 |
2.20 |
2.21 |
181.2M |
| 2025-05-22 |
2.23 |
2.24 |
2.22 |
2.22 |
126.0M |
| 2025-05-21 |
2.24 |
2.25 |
2.23 |
2.23 |
143.5M |
| 2025-05-20 |
2.24 |
2.24 |
2.22 |
2.23 |
134.3M |
| 2025-05-19 |
2.22 |
2.24 |
2.22 |
2.24 |
118.5M |
| 2025-05-16 |
2.24 |
2.25 |
2.22 |
2.23 |
234.4M |
| 2025-05-15 |
2.25 |
2.26 |
2.23 |
2.24 |
259.8M |
| 2025-05-14 |
2.24 |
2.26 |
2.23 |
2.25 |
286.9M |
| 2025-05-13 |
2.24 |
2.25 |
2.23 |
2.24 |
157.5M |
| 2025-05-12 |
2.23 |
2.24 |
2.22 |
2.23 |
166.1M |
| 2025-05-09 |
2.24 |
2.24 |
2.22 |
2.22 |
109.6M |
| 2025-05-08 |
2.23 |
2.25 |
2.22 |
2.23 |
135.5M |
| 2025-05-07 |
2.24 |
2.25 |
2.22 |
2.23 |
191.9M |
| 2025-05-06 |
2.21 |
2.23 |
2.20 |
2.22 |
175.0M |
| 2025-04-30 |
2.22 |
2.23 |
2.20 |
2.20 |
187.9M |
| 2025-04-29 |
2.23 |
2.24 |
2.22 |
2.22 |
152.8M |
| 2025-04-28 |
2.25 |
2.25 |
2.23 |
2.23 |
127.9M |
| 2025-04-25 |
2.24 |
2.26 |
2.24 |
2.24 |
133.5M |
| 2025-04-24 |
2.24 |
2.26 |
2.23 |
2.24 |
185.5M |
| 2025-04-23 |
2.25 |
2.26 |
2.23 |
2.23 |
182.5M |
| 2025-04-22 |
2.26 |
2.27 |
2.24 |
2.25 |
162.9M |
| 2025-04-21 |
2.26 |
2.27 |
2.25 |
2.25 |
131.6M |
| 2025-04-18 |
2.26 |
2.27 |
2.25 |
2.27 |
118.5M |
| 2025-04-17 |
2.26 |
2.28 |
2.25 |
2.26 |
173.7M |
| 2025-04-16 |
2.26 |
2.27 |
2.23 |
2.27 |
244.4M |
| 2025-04-15 |
2.27 |
2.28 |
2.25 |
2.26 |
178.0M |
| 2025-04-14 |
2.29 |
2.29 |
2.27 |
2.28 |
180.5M |
| 2025-04-11 |
2.29 |
2.29 |
2.27 |
2.28 |
214.8M |
| 2025-04-10 |
2.31 |
2.32 |
2.27 |
2.29 |
290.4M |
| 2025-04-09 |
2.27 |
2.30 |
2.22 |
2.30 |
416.3M |
| 2025-04-08 |
2.17 |
2.27 |
2.17 |
2.27 |
453.7M |
| 2025-04-07 |
2.26 |
2.27 |
2.13 |
2.17 |
581.2M |
| 2025-04-03 |
2.28 |
2.31 |
2.27 |
2.30 |
249.9M |
| 2025-04-02 |
2.29 |
2.30 |
2.28 |
2.29 |
121.8M |
| 2025-04-01 |
2.27 |
2.29 |
2.27 |
2.29 |
187.3M |
| 2025-03-31 |
2.28 |
2.31 |
2.26 |
2.27 |
267.0M |
| 2025-03-28 |
2.30 |
2.31 |
2.27 |
2.28 |
228.2M |
| 2025-03-27 |
2.33 |
2.33 |
2.30 |
2.30 |
273.0M |
| 2025-03-26 |
2.33 |
2.34 |
2.32 |
2.33 |
206.0M |
| 2025-03-25 |
2.30 |
2.34 |
2.28 |
2.33 |
391.9M |
| 2025-03-24 |
2.31 |
2.32 |
2.27 |
2.30 |
281.2M |
| 2025-03-21 |
2.30 |
2.34 |
2.30 |
2.31 |
368.2M |
| 2025-03-20 |
2.31 |
2.32 |
2.30 |
2.30 |
139.4M |
| 2025-03-19 |
2.31 |
2.32 |
2.30 |
2.31 |
147.4M |
| 2025-03-18 |
2.34 |
2.34 |
2.30 |
2.31 |
199.9M |
| 2025-03-17 |
2.32 |
2.35 |
2.31 |
2.33 |
313.8M |
| 2025-03-14 |
2.29 |
2.32 |
2.28 |
2.31 |
245.0M |
| 2025-03-13 |
2.31 |
2.32 |
2.28 |
2.29 |
216.7M |
| 2025-03-12 |
2.30 |
2.34 |
2.29 |
2.31 |
249.4M |
| 2025-03-11 |
2.28 |
2.30 |
2.27 |
2.30 |
145.2M |
| 2025-03-10 |
2.31 |
2.32 |
2.28 |
2.29 |
196.8M |
| 2025-03-07 |
2.32 |
2.34 |
2.30 |
2.31 |
219.8M |
| 2025-03-06 |
2.34 |
2.34 |
2.31 |
2.32 |
272.9M |
| 2025-03-05 |
2.34 |
2.35 |
2.31 |
2.33 |
220.4M |
| 2025-03-04 |
2.29 |
2.34 |
2.28 |
2.33 |
310.3M |
| 2025-03-03 |
2.30 |
2.32 |
2.28 |
2.29 |
275.5M |
| 2025-02-28 |
2.32 |
2.34 |
2.29 |
2.30 |
289.5M |
| 2025-02-27 |
2.32 |
2.34 |
2.29 |
2.32 |
264.6M |
| 2025-02-26 |
2.29 |
2.35 |
2.29 |
2.32 |
345.4M |
| 2025-02-25 |
2.30 |
2.31 |
2.27 |
2.29 |
275.7M |
| 2025-02-24 |
2.23 |
2.37 |
2.22 |
2.31 |
665.9M |
| 2025-02-21 |
2.23 |
2.24 |
2.20 |
2.23 |
265.9M |
| 2025-02-20 |
2.25 |
2.26 |
2.21 |
2.22 |
250.0M |
| 2025-02-19 |
2.25 |
2.27 |
2.24 |
2.25 |
185.3M |
| 2025-02-18 |
2.28 |
2.28 |
2.24 |
2.25 |
196.6M |
| 2025-02-17 |
2.27 |
2.28 |
2.26 |
2.27 |
208.7M |
| 2025-02-14 |
2.27 |
2.28 |
2.25 |
2.26 |
146.4M |
| 2025-02-13 |
2.27 |
2.29 |
2.26 |
2.26 |
203.4M |
| 2025-02-12 |
2.27 |
2.28 |
2.25 |
2.28 |
191.8M |
| 2025-02-11 |
2.27 |
2.28 |
2.25 |
2.28 |
179.8M |
| 2025-02-10 |
2.26 |
2.29 |
2.25 |
2.27 |
250.3M |
| 2025-02-07 |
2.24 |
2.28 |
2.23 |
2.26 |
285.5M |
| 2025-02-06 |
2.23 |
2.25 |
2.22 |
2.24 |
151.7M |
| 2025-02-05 |
2.26 |
2.26 |
2.22 |
2.22 |
142.2M |
| 2025-01-27 |
2.24 |
2.27 |
2.24 |
2.25 |
173.6M |
| 2025-01-24 |
2.22 |
2.25 |
2.22 |
2.24 |
163.1M |
| 2025-01-23 |
2.23 |
2.26 |
2.22 |
2.23 |
186.1M |
| 2025-01-22 |
2.23 |
2.23 |
2.20 |
2.21 |
139.1M |
| 2025-01-21 |
2.24 |
2.25 |
2.22 |
2.23 |
145.7M |
| 2025-01-20 |
2.26 |
2.28 |
2.23 |
2.23 |
179.0M |
| 2025-01-17 |
2.24 |
2.27 |
2.23 |
2.26 |
164.9M |
| 2025-01-16 |
2.24 |
2.27 |
2.23 |
2.24 |
195.1M |
| 2025-01-15 |
2.23 |
2.25 |
2.22 |
2.23 |
202.5M |
| 2025-01-14 |
2.18 |
2.23 |
2.17 |
2.23 |
247.1M |
| 2025-01-13 |
2.17 |
2.19 |
2.16 |
2.18 |
172.5M |
| 2025-01-10 |
2.20 |
2.21 |
2.18 |
2.18 |
156.8M |
| 2025-01-09 |
2.21 |
2.22 |
2.19 |
2.20 |
158.0M |
| 2025-01-08 |
2.21 |
2.23 |
2.19 |
2.22 |
253.6M |
| 2025-01-07 |
2.20 |
2.21 |
2.19 |
2.21 |
160.9M |
| 2025-01-06 |
2.19 |
2.21 |
2.18 |
2.20 |
191.2M |
| 2025-01-03 |
2.22 |
2.23 |
2.18 |
2.19 |
271.0M |
| 2025-01-02 |
2.29 |
2.30 |
2.20 |
2.22 |
396.7M |