| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.98 |
2.98 |
2.95 |
2.95 |
2,749.1K |
| 09:35 |
2.94 |
2.95 |
2.93 |
2.94 |
4,045.1K |
| 09:40 |
2.94 |
2.94 |
2.93 |
2.94 |
1,623.2K |
| 09:45 |
2.94 |
2.94 |
2.93 |
2.94 |
497.6K |
| 09:50 |
2.94 |
2.94 |
2.93 |
2.93 |
1,170.0K |
| 09:55 |
2.94 |
2.94 |
2.92 |
2.92 |
3,869.8K |
| 10:00 |
2.92 |
2.94 |
2.92 |
2.94 |
1,667.1K |
| 10:05 |
2.93 |
2.94 |
2.93 |
2.94 |
182.4K |
| 10:10 |
2.93 |
2.94 |
2.93 |
2.94 |
425.1K |
| 10:15 |
2.94 |
2.94 |
2.93 |
2.93 |
687.6K |
| 10:20 |
2.94 |
2.94 |
2.93 |
2.94 |
274.0K |
| 10:25 |
2.93 |
2.95 |
2.93 |
2.94 |
1,112.4K |
| 10:30 |
2.94 |
2.95 |
2.94 |
2.95 |
595.8K |
| 10:35 |
2.95 |
2.95 |
2.94 |
2.94 |
303.4K |
| 10:40 |
2.94 |
2.95 |
2.93 |
2.93 |
1,124.1K |
| 10:45 |
2.94 |
2.95 |
2.93 |
2.94 |
520.5K |
| 10:50 |
2.94 |
2.94 |
2.93 |
2.93 |
459.4K |
| 10:55 |
2.93 |
2.94 |
2.93 |
2.93 |
315.1K |
| 11:00 |
2.93 |
2.94 |
2.93 |
2.94 |
114.0K |
| 11:05 |
2.94 |
2.94 |
2.93 |
2.94 |
285.5K |
| 11:10 |
2.94 |
2.94 |
2.93 |
2.93 |
162.9K |
| 11:15 |
2.93 |
2.94 |
2.93 |
2.94 |
267.4K |
| 11:20 |
2.93 |
2.94 |
2.93 |
2.93 |
97.3K |
| 11:25 |
2.93 |
2.94 |
2.93 |
2.93 |
209.2K |
| 13:00 |
2.93 |
2.94 |
2.93 |
2.93 |
234.1K |
| 13:05 |
2.94 |
2.95 |
2.93 |
2.95 |
329.3K |
| 13:10 |
2.94 |
2.95 |
2.94 |
2.95 |
439.1K |
| 13:15 |
2.94 |
2.95 |
2.93 |
2.94 |
920.7K |
| 13:20 |
2.94 |
2.95 |
2.93 |
2.94 |
318.2K |
| 13:25 |
2.94 |
2.95 |
2.94 |
2.94 |
294.6K |
| 13:30 |
2.95 |
2.95 |
2.93 |
2.94 |
317.7K |
| 13:35 |
2.93 |
2.94 |
2.93 |
2.93 |
713.6K |
| 13:40 |
2.93 |
2.94 |
2.93 |
2.93 |
357.8K |
| 13:45 |
2.94 |
2.95 |
2.93 |
2.94 |
845.3K |
| 13:50 |
2.94 |
2.95 |
2.94 |
2.95 |
145.7K |
| 13:55 |
2.94 |
2.95 |
2.94 |
2.94 |
143.1K |
| 14:00 |
2.94 |
2.95 |
2.94 |
2.94 |
146.5K |
| 14:05 |
2.95 |
2.95 |
2.93 |
2.94 |
637.7K |
| 14:10 |
2.95 |
2.95 |
2.94 |
2.95 |
112.2K |
| 14:15 |
2.95 |
2.95 |
2.94 |
2.94 |
69.1K |
| 14:20 |
2.95 |
2.95 |
2.94 |
2.95 |
86.7K |
| 14:25 |
2.95 |
2.95 |
2.94 |
2.95 |
181.4K |
| 14:30 |
2.95 |
2.96 |
2.94 |
2.96 |
1,431.3K |
| 14:35 |
2.96 |
2.96 |
2.95 |
2.96 |
573.4K |
| 14:40 |
2.96 |
2.96 |
2.95 |
2.96 |
659.5K |
| 14:45 |
2.95 |
2.96 |
2.95 |
2.96 |
778.2K |
| 14:50 |
2.95 |
2.96 |
2.95 |
2.95 |
956.0K |
| 14:55 |
2.95 |
2.96 |
2.95 |
2.95 |
235.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.91 |
2.95 |
2.86 |
2.95 |
31.2M |
| 2025-09-26 |
2.91 |
2.95 |
2.86 |
2.91 |
31.1M |
| 2025-09-25 |
2.94 |
2.96 |
2.90 |
2.91 |
30.7M |
| 2025-09-24 |
2.88 |
2.94 |
2.87 |
2.94 |
31.7M |
| 2025-09-23 |
2.95 |
2.96 |
2.80 |
2.89 |
55.9M |
| 2025-09-22 |
2.98 |
2.98 |
2.92 |
2.95 |
34.1M |
| 2025-09-19 |
3.02 |
3.05 |
2.96 |
2.98 |
51.1M |
| 2025-09-18 |
3.04 |
3.12 |
3.00 |
3.03 |
75.6M |
| 2025-09-17 |
3.06 |
3.06 |
3.02 |
3.05 |
32.9M |
| 2025-09-16 |
3.02 |
3.05 |
3.01 |
3.05 |
47.4M |
| 2025-09-15 |
3.01 |
3.05 |
2.99 |
3.02 |
35.9M |
| 2025-09-12 |
2.99 |
3.03 |
2.97 |
3.01 |
43.2M |
| 2025-09-11 |
2.97 |
3.00 |
2.94 |
2.99 |
34.3M |
| 2025-09-10 |
2.98 |
3.00 |
2.96 |
2.98 |
24.9M |
| 2025-09-09 |
3.00 |
3.01 |
2.97 |
2.98 |
27.4M |
| 2025-09-08 |
3.00 |
3.03 |
2.98 |
3.00 |
33.9M |
| 2025-09-05 |
2.94 |
3.00 |
2.91 |
2.99 |
36.5M |
| 2025-09-04 |
2.94 |
2.96 |
2.90 |
2.94 |
40.4M |
| 2025-09-03 |
3.02 |
3.05 |
2.93 |
2.94 |
42.6M |
| 2025-09-02 |
3.01 |
3.02 |
2.96 |
3.02 |
37.5M |
| 2025-09-01 |
3.03 |
3.04 |
2.99 |
3.01 |
38.3M |
| 2025-08-29 |
3.05 |
3.07 |
3.01 |
3.03 |
37.0M |
| 2025-08-28 |
3.02 |
3.06 |
2.97 |
3.05 |
54.5M |
| 2025-08-27 |
3.12 |
3.14 |
3.03 |
3.03 |
69.8M |
| 2025-08-26 |
3.08 |
3.23 |
3.03 |
3.12 |
110.3M |
| 2025-08-25 |
3.04 |
3.10 |
3.02 |
3.07 |
60.7M |
| 2025-08-22 |
3.01 |
3.05 |
2.99 |
3.04 |
43.8M |
| 2025-08-21 |
3.02 |
3.04 |
2.99 |
3.02 |
38.0M |
| 2025-08-20 |
2.99 |
3.02 |
2.97 |
3.02 |
47.5M |
| 2025-08-19 |
3.00 |
3.03 |
2.97 |
2.98 |
39.0M |
| 2025-08-18 |
3.00 |
3.02 |
2.98 |
2.99 |
44.0M |
| 2025-08-15 |
2.97 |
3.01 |
2.97 |
2.98 |
35.9M |
| 2025-08-14 |
3.03 |
3.04 |
2.97 |
2.98 |
41.9M |
| 2025-08-13 |
3.03 |
3.05 |
3.01 |
3.03 |
35.2M |
| 2025-08-12 |
3.05 |
3.05 |
3.01 |
3.02 |
33.7M |
| 2025-08-11 |
2.99 |
3.06 |
2.98 |
3.05 |
44.1M |
| 2025-08-08 |
2.96 |
3.02 |
2.95 |
3.00 |
48.5M |
| 2025-08-07 |
3.02 |
3.03 |
2.95 |
2.97 |
44.1M |
| 2025-08-06 |
2.91 |
3.00 |
2.89 |
2.99 |
71.7M |
| 2025-08-05 |
2.87 |
2.93 |
2.87 |
2.90 |
30.9M |
| 2025-08-04 |
2.86 |
2.89 |
2.85 |
2.87 |
31.6M |
| 2025-08-01 |
2.87 |
2.89 |
2.86 |
2.88 |
28.4M |
| 2025-07-31 |
2.94 |
2.95 |
2.86 |
2.88 |
49.3M |
| 2025-07-30 |
2.94 |
3.02 |
2.93 |
2.95 |
53.2M |
| 2025-07-29 |
2.95 |
2.97 |
2.92 |
2.94 |
41.1M |
| 2025-07-28 |
2.99 |
2.99 |
2.94 |
2.95 |
40.8M |
| 2025-07-25 |
3.07 |
3.07 |
2.97 |
2.98 |
76.3M |
| 2025-07-24 |
3.05 |
3.10 |
2.99 |
3.08 |
76.5M |
| 2025-07-23 |
3.14 |
3.16 |
3.04 |
3.06 |
107.9M |
| 2025-07-22 |
2.97 |
3.12 |
2.95 |
3.10 |
143.1M |
| 2025-07-21 |
2.86 |
3.00 |
2.86 |
2.96 |
110.4M |
| 2025-07-18 |
2.82 |
2.85 |
2.80 |
2.82 |
32.2M |
| 2025-07-17 |
2.80 |
2.82 |
2.79 |
2.81 |
26.8M |
| 2025-07-16 |
2.80 |
2.82 |
2.78 |
2.80 |
25.4M |
| 2025-07-15 |
2.86 |
2.87 |
2.78 |
2.80 |
44.0M |
| 2025-07-14 |
2.89 |
2.92 |
2.86 |
2.86 |
38.1M |
| 2025-07-11 |
2.86 |
2.90 |
2.84 |
2.89 |
46.0M |
| 2025-07-10 |
2.82 |
2.86 |
2.81 |
2.85 |
34.2M |
| 2025-07-09 |
2.81 |
2.85 |
2.80 |
2.82 |
38.3M |
| 2025-07-08 |
2.79 |
2.82 |
2.78 |
2.81 |
29.8M |
| 2025-07-07 |
2.79 |
2.81 |
2.77 |
2.79 |
24.3M |
| 2025-07-04 |
2.80 |
2.82 |
2.78 |
2.79 |
34.4M |
| 2025-07-03 |
2.83 |
2.85 |
2.79 |
2.80 |
35.6M |
| 2025-07-02 |
2.81 |
2.85 |
2.78 |
2.84 |
44.9M |
| 2025-07-01 |
2.80 |
2.82 |
2.78 |
2.81 |
40.4M |
| 2025-06-30 |
2.76 |
2.82 |
2.75 |
2.80 |
42.0M |
| 2025-06-27 |
2.73 |
2.78 |
2.73 |
2.75 |
35.0M |
| 2025-06-26 |
2.72 |
2.77 |
2.72 |
2.73 |
40.8M |
| 2025-06-25 |
2.71 |
2.73 |
2.70 |
2.73 |
36.7M |
| 2025-06-24 |
2.70 |
2.71 |
2.68 |
2.71 |
23.4M |
| 2025-06-23 |
2.64 |
2.70 |
2.63 |
2.69 |
31.4M |
| 2025-06-20 |
2.66 |
2.67 |
2.64 |
2.64 |
17.9M |
| 2025-06-19 |
2.70 |
2.71 |
2.65 |
2.66 |
42.3M |
| 2025-06-18 |
2.70 |
2.73 |
2.69 |
2.71 |
28.5M |
| 2025-06-17 |
2.67 |
2.71 |
2.67 |
2.70 |
31.7M |
| 2025-06-16 |
2.68 |
2.69 |
2.66 |
2.67 |
25.2M |
| 2025-06-13 |
2.68 |
2.71 |
2.67 |
2.68 |
36.3M |
| 2025-06-12 |
2.69 |
2.70 |
2.67 |
2.68 |
22.6M |
| 2025-06-11 |
2.68 |
2.71 |
2.67 |
2.70 |
28.6M |
| 2025-06-10 |
2.71 |
2.73 |
2.66 |
2.68 |
35.7M |
| 2025-06-09 |
2.70 |
2.72 |
2.69 |
2.71 |
26.5M |
| 2025-06-06 |
2.70 |
2.71 |
2.68 |
2.69 |
25.8M |
| 2025-06-05 |
2.70 |
2.71 |
2.68 |
2.70 |
27.0M |
| 2025-06-04 |
2.70 |
2.71 |
2.69 |
2.70 |
28.2M |
| 2025-06-03 |
2.70 |
2.71 |
2.68 |
2.69 |
29.2M |
| 2025-05-30 |
2.80 |
2.81 |
2.70 |
2.70 |
58.2M |
| 2025-05-29 |
2.75 |
2.87 |
2.73 |
2.80 |
85.9M |
| 2025-05-28 |
2.71 |
2.80 |
2.70 |
2.76 |
73.2M |
| 2025-05-27 |
2.72 |
2.73 |
2.67 |
2.70 |
33.4M |
| 2025-05-26 |
2.66 |
2.74 |
2.65 |
2.72 |
54.2M |
| 2025-05-23 |
2.66 |
2.70 |
2.64 |
2.65 |
39.1M |
| 2025-05-22 |
2.68 |
2.69 |
2.65 |
2.66 |
25.5M |
| 2025-05-21 |
2.70 |
2.72 |
2.68 |
2.69 |
22.9M |
| 2025-05-20 |
2.72 |
2.74 |
2.69 |
2.70 |
26.8M |
| 2025-05-19 |
2.68 |
2.73 |
2.67 |
2.72 |
40.1M |
| 2025-05-16 |
2.67 |
2.72 |
2.66 |
2.68 |
34.9M |
| 2025-05-15 |
2.70 |
2.71 |
2.66 |
2.67 |
25.3M |
| 2025-05-14 |
2.70 |
2.72 |
2.68 |
2.71 |
33.3M |
| 2025-05-13 |
2.74 |
2.75 |
2.69 |
2.70 |
38.5M |
| 2025-05-12 |
2.66 |
2.75 |
2.66 |
2.73 |
57.5M |
| 2025-05-09 |
2.70 |
2.70 |
2.66 |
2.66 |
23.2M |
| 2025-05-08 |
2.68 |
2.71 |
2.66 |
2.69 |
35.2M |
| 2025-05-07 |
2.66 |
2.70 |
2.63 |
2.68 |
44.8M |
| 2025-05-06 |
2.59 |
2.66 |
2.59 |
2.65 |
49.9M |
| 2025-04-30 |
2.61 |
2.63 |
2.58 |
2.58 |
28.8M |
| 2025-04-29 |
2.62 |
2.66 |
2.60 |
2.61 |
32.1M |
| 2025-04-28 |
2.68 |
2.75 |
2.62 |
2.64 |
67.8M |
| 2025-04-25 |
2.61 |
2.64 |
2.60 |
2.62 |
32.5M |
| 2025-04-24 |
2.61 |
2.65 |
2.58 |
2.61 |
38.1M |
| 2025-04-23 |
2.61 |
2.63 |
2.59 |
2.61 |
23.0M |
| 2025-04-22 |
2.61 |
2.62 |
2.59 |
2.61 |
22.9M |
| 2025-04-21 |
2.59 |
2.62 |
2.58 |
2.60 |
15.1M |
| 2025-04-18 |
2.59 |
2.61 |
2.57 |
2.60 |
19.2M |
| 2025-04-17 |
2.58 |
2.61 |
2.57 |
2.59 |
19.0M |
| 2025-04-16 |
2.61 |
2.62 |
2.55 |
2.59 |
26.1M |
| 2025-04-15 |
2.66 |
2.66 |
2.60 |
2.62 |
29.1M |
| 2025-04-14 |
2.61 |
2.68 |
2.61 |
2.65 |
48.4M |
| 2025-04-11 |
2.58 |
2.64 |
2.58 |
2.60 |
28.6M |
| 2025-04-10 |
2.65 |
2.67 |
2.61 |
2.61 |
53.2M |
| 2025-04-09 |
2.51 |
2.64 |
2.45 |
2.62 |
72.7M |
| 2025-04-08 |
2.51 |
2.56 |
2.46 |
2.54 |
61.0M |
| 2025-04-07 |
2.64 |
2.70 |
2.51 |
2.51 |
79.2M |
| 2025-04-03 |
2.75 |
2.88 |
2.74 |
2.79 |
56.1M |
| 2025-04-02 |
2.80 |
2.82 |
2.76 |
2.77 |
47.9M |
| 2025-04-01 |
2.78 |
2.86 |
2.75 |
2.82 |
69.1M |
| 2025-03-31 |
2.83 |
2.87 |
2.76 |
2.79 |
62.9M |
| 2025-03-28 |
2.89 |
2.90 |
2.81 |
2.85 |
69.0M |
| 2025-03-27 |
2.99 |
3.00 |
2.89 |
2.90 |
89.7M |
| 2025-03-26 |
3.08 |
3.08 |
2.97 |
3.02 |
173.9M |
| 2025-03-25 |
2.80 |
3.10 |
2.77 |
3.10 |
109.5M |
| 2025-03-24 |
2.92 |
2.95 |
2.77 |
2.82 |
88.9M |
| 2025-03-21 |
2.85 |
3.02 |
2.84 |
2.91 |
121.3M |
| 2025-03-20 |
2.73 |
2.92 |
2.72 |
2.82 |
90.1M |
| 2025-03-19 |
2.73 |
2.75 |
2.72 |
2.73 |
26.0M |
| 2025-03-18 |
2.77 |
2.78 |
2.73 |
2.74 |
27.4M |
| 2025-03-17 |
2.78 |
2.81 |
2.76 |
2.76 |
37.0M |
| 2025-03-14 |
2.69 |
2.78 |
2.68 |
2.77 |
55.1M |
| 2025-03-13 |
2.74 |
2.74 |
2.68 |
2.70 |
37.1M |
| 2025-03-12 |
2.76 |
2.78 |
2.73 |
2.73 |
25.5M |
| 2025-03-11 |
2.70 |
2.76 |
2.69 |
2.76 |
32.0M |
| 2025-03-10 |
2.73 |
2.75 |
2.71 |
2.72 |
30.4M |
| 2025-03-07 |
2.73 |
2.78 |
2.70 |
2.73 |
37.4M |
| 2025-03-06 |
2.73 |
2.74 |
2.69 |
2.73 |
33.7M |
| 2025-03-05 |
2.74 |
2.75 |
2.68 |
2.72 |
37.4M |
| 2025-03-04 |
2.70 |
2.75 |
2.68 |
2.74 |
32.1M |
| 2025-03-03 |
2.71 |
2.74 |
2.69 |
2.70 |
34.3M |
| 2025-02-28 |
2.75 |
2.77 |
2.70 |
2.71 |
33.2M |
| 2025-02-27 |
2.80 |
2.82 |
2.72 |
2.77 |
37.1M |
| 2025-02-26 |
2.75 |
2.81 |
2.75 |
2.80 |
30.8M |
| 2025-02-25 |
2.77 |
2.81 |
2.74 |
2.76 |
29.9M |
| 2025-02-24 |
2.76 |
2.82 |
2.74 |
2.78 |
40.6M |
| 2025-02-21 |
2.75 |
2.76 |
2.71 |
2.75 |
25.8M |
| 2025-02-20 |
2.77 |
2.77 |
2.72 |
2.74 |
29.8M |
| 2025-02-19 |
2.70 |
2.77 |
2.69 |
2.77 |
34.6M |
| 2025-02-18 |
2.78 |
2.78 |
2.69 |
2.70 |
31.5M |
| 2025-02-17 |
2.74 |
2.80 |
2.72 |
2.78 |
39.1M |
| 2025-02-14 |
2.75 |
2.76 |
2.71 |
2.73 |
27.6M |
| 2025-02-13 |
2.76 |
2.79 |
2.75 |
2.75 |
31.6M |
| 2025-02-12 |
2.75 |
2.76 |
2.72 |
2.76 |
23.7M |
| 2025-02-11 |
2.78 |
2.79 |
2.71 |
2.74 |
28.9M |
| 2025-02-10 |
2.74 |
2.80 |
2.73 |
2.76 |
39.0M |
| 2025-02-07 |
2.72 |
2.75 |
2.69 |
2.73 |
40.0M |
| 2025-02-06 |
2.67 |
2.72 |
2.64 |
2.72 |
29.6M |
| 2025-02-05 |
2.65 |
2.70 |
2.63 |
2.67 |
35.4M |
| 2025-01-27 |
2.67 |
2.72 |
2.63 |
2.63 |
26.8M |
| 2025-01-24 |
2.63 |
2.68 |
2.61 |
2.67 |
29.9M |
| 2025-01-23 |
2.66 |
2.72 |
2.62 |
2.63 |
38.3M |
| 2025-01-22 |
2.65 |
2.65 |
2.61 |
2.64 |
25.5M |
| 2025-01-21 |
2.69 |
2.69 |
2.63 |
2.66 |
30.3M |
| 2025-01-20 |
2.73 |
2.74 |
2.62 |
2.67 |
58.0M |
| 2025-01-17 |
2.74 |
2.76 |
2.71 |
2.73 |
25.9M |
| 2025-01-16 |
2.73 |
2.80 |
2.72 |
2.74 |
30.8M |
| 2025-01-15 |
2.78 |
2.78 |
2.70 |
2.72 |
31.8M |
| 2025-01-14 |
2.70 |
2.79 |
2.69 |
2.78 |
34.7M |
| 2025-01-13 |
2.65 |
2.72 |
2.62 |
2.69 |
32.3M |
| 2025-01-10 |
2.72 |
2.75 |
2.65 |
2.66 |
24.3M |
| 2025-01-09 |
2.71 |
2.75 |
2.68 |
2.72 |
26.3M |
| 2025-01-08 |
2.76 |
2.77 |
2.66 |
2.72 |
41.3M |
| 2025-01-07 |
2.75 |
2.78 |
2.70 |
2.77 |
36.7M |
| 2025-01-06 |
2.74 |
2.76 |
2.70 |
2.76 |
38.9M |
| 2025-01-03 |
2.83 |
2.85 |
2.73 |
2.75 |
45.1M |
| 2025-01-02 |
2.91 |
2.93 |
2.79 |
2.82 |
43.0M |