| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:50 |
2.37 |
2.37 |
2.37 |
2.37 |
1,101.0K |
| 09:55 |
2.36 |
2.36 |
2.36 |
2.36 |
899.0K |
| 10:15 |
2.35 |
2.36 |
2.35 |
2.36 |
28.0K |
| 10:35 |
2.35 |
2.35 |
2.35 |
2.35 |
33.0K |
| 11:00 |
2.36 |
2.36 |
2.36 |
2.36 |
2.6K |
| 11:20 |
2.34 |
2.34 |
2.34 |
2.34 |
1,354.0K |
| 11:55 |
2.35 |
2.35 |
2.35 |
2.35 |
79.0K |
| 13:35 |
2.34 |
2.34 |
2.34 |
2.34 |
421.0K |
| 14:10 |
2.33 |
2.33 |
2.33 |
2.33 |
1.0K |
| 14:35 |
2.34 |
2.34 |
2.34 |
2.34 |
108.0K |
| 15:15 |
2.33 |
2.33 |
2.33 |
2.33 |
1,205.0K |
| 15:55 |
2.34 |
2.34 |
2.34 |
2.34 |
37.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.36 |
2.37 |
2.33 |
2.34 |
5.3M |
| 2025-09-25 |
2.35 |
2.36 |
2.31 |
2.36 |
8.9M |
| 2025-09-24 |
2.36 |
2.36 |
2.33 |
2.34 |
5.5M |
| 2025-09-23 |
2.39 |
2.39 |
2.31 |
2.36 |
7.0M |
| 2025-09-22 |
2.47 |
2.47 |
2.37 |
2.38 |
7.2M |
| 2025-09-19 |
2.44 |
2.48 |
2.41 |
2.46 |
12.1M |
| 2025-09-18 |
2.49 |
2.50 |
2.43 |
2.43 |
11.4M |
| 2025-09-17 |
2.53 |
2.54 |
2.47 |
2.48 |
7.7M |
| 2025-09-16 |
2.50 |
2.56 |
2.49 |
2.54 |
11.9M |
| 2025-09-15 |
2.48 |
2.50 |
2.48 |
2.50 |
5.9M |
| 2025-09-12 |
2.50 |
2.52 |
2.47 |
2.49 |
7.1M |
| 2025-09-11 |
2.50 |
2.53 |
2.47 |
2.50 |
11.5M |
| 2025-09-10 |
2.51 |
2.51 |
2.46 |
2.50 |
8.6M |
| 2025-09-09 |
2.52 |
2.52 |
2.48 |
2.50 |
11.2M |
| 2025-09-08 |
2.44 |
2.51 |
2.44 |
2.50 |
13.3M |
| 2025-09-05 |
2.42 |
2.45 |
2.41 |
2.43 |
10.8M |
| 2025-09-04 |
2.42 |
2.42 |
2.38 |
2.40 |
10.8M |
| 2025-09-03 |
2.40 |
2.43 |
2.39 |
2.42 |
7.4M |
| 2025-09-02 |
2.43 |
2.44 |
2.39 |
2.40 |
8.9M |
| 2025-09-01 |
2.44 |
2.44 |
2.40 |
2.41 |
9.2M |
| 2025-08-29 |
2.42 |
2.47 |
2.42 |
2.44 |
9.5M |
| 2025-08-28 |
2.45 |
2.55 |
2.41 |
2.43 |
14.2M |
| 2025-08-27 |
2.39 |
2.59 |
2.38 |
2.45 |
36.5M |
| 2025-08-26 |
2.42 |
2.46 |
2.38 |
2.38 |
15.7M |
| 2025-08-25 |
2.42 |
2.47 |
2.41 |
2.42 |
9.8M |
| 2025-08-22 |
2.41 |
2.42 |
2.41 |
2.42 |
6.2M |
| 2025-08-21 |
2.42 |
2.43 |
2.40 |
2.40 |
7.3M |
| 2025-08-20 |
2.40 |
2.42 |
2.39 |
2.41 |
6.9M |
| 2025-08-19 |
2.42 |
2.43 |
2.39 |
2.41 |
7.7M |
| 2025-08-18 |
2.41 |
2.44 |
2.41 |
2.42 |
7.5M |
| 2025-08-15 |
2.39 |
2.42 |
2.38 |
2.41 |
8.4M |
| 2025-08-14 |
2.42 |
2.44 |
2.38 |
2.38 |
5.9M |
| 2025-08-13 |
2.45 |
2.45 |
2.41 |
2.42 |
8.2M |
| 2025-08-12 |
2.43 |
2.47 |
2.42 |
2.45 |
10.5M |
| 2025-08-11 |
2.39 |
2.43 |
2.37 |
2.43 |
9.1M |
| 2025-08-08 |
2.39 |
2.41 |
2.38 |
2.39 |
6.4M |
| 2025-08-07 |
2.39 |
2.40 |
2.36 |
2.40 |
8.1M |
| 2025-08-06 |
2.39 |
2.40 |
2.37 |
2.39 |
6.9M |
| 2025-08-05 |
2.33 |
2.39 |
2.33 |
2.38 |
8.4M |
| 2025-08-04 |
2.32 |
2.34 |
2.30 |
2.32 |
7.9M |
| 2025-08-01 |
2.37 |
2.38 |
2.31 |
2.31 |
8.8M |
| 2025-07-31 |
2.46 |
2.46 |
2.36 |
2.37 |
10.3M |
| 2025-07-30 |
2.47 |
2.48 |
2.43 |
2.46 |
9.1M |
| 2025-07-29 |
2.49 |
2.49 |
2.44 |
2.47 |
7.0M |
| 2025-07-28 |
2.56 |
2.56 |
2.48 |
2.49 |
10.9M |
| 2025-07-25 |
2.67 |
2.67 |
2.53 |
2.53 |
20.2M |
| 2025-07-24 |
2.57 |
2.65 |
2.55 |
2.64 |
18.1M |
| 2025-07-23 |
2.75 |
2.78 |
2.56 |
2.57 |
29.9M |
| 2025-07-22 |
2.63 |
2.73 |
2.56 |
2.65 |
32.1M |
| 2025-07-21 |
2.57 |
2.65 |
2.57 |
2.61 |
20.8M |
| 2025-07-18 |
2.54 |
2.62 |
2.54 |
2.57 |
12.7M |
| 2025-07-17 |
2.53 |
2.54 |
2.51 |
2.54 |
7.2M |
| 2025-07-16 |
2.52 |
2.54 |
2.50 |
2.53 |
10.7M |
| 2025-07-15 |
2.57 |
2.57 |
2.50 |
2.51 |
10.2M |
| 2025-07-14 |
2.60 |
2.61 |
2.55 |
2.56 |
9.1M |
| 2025-07-11 |
2.62 |
2.62 |
2.57 |
2.59 |
11.0M |
| 2025-07-10 |
2.55 |
2.60 |
2.52 |
2.58 |
17.2M |
| 2025-07-09 |
2.52 |
2.54 |
2.52 |
2.54 |
8.5M |
| 2025-07-08 |
2.50 |
2.54 |
2.48 |
2.52 |
12.9M |
| 2025-07-07 |
2.52 |
2.52 |
2.48 |
2.50 |
8.8M |
| 2025-07-04 |
2.60 |
2.61 |
2.50 |
2.52 |
8.6M |
| 2025-07-03 |
2.60 |
2.62 |
2.56 |
2.59 |
9.4M |
| 2025-07-02 |
2.53 |
2.65 |
2.50 |
2.62 |
22.4M |
| 2025-06-30 |
2.50 |
2.53 |
2.48 |
2.53 |
13.5M |
| 2025-06-27 |
2.49 |
2.50 |
2.47 |
2.48 |
10.4M |
| 2025-06-26 |
2.47 |
2.48 |
2.46 |
2.48 |
9.4M |
| 2025-06-25 |
2.50 |
2.51 |
2.47 |
2.47 |
9.1M |
| 2025-06-24 |
2.52 |
2.52 |
2.47 |
2.47 |
7.6M |
| 2025-06-23 |
2.53 |
2.54 |
2.49 |
2.50 |
9.9M |
| 2025-06-20 |
2.51 |
2.56 |
2.50 |
2.52 |
15.2M |
| 2025-06-19 |
2.51 |
2.51 |
2.45 |
2.50 |
7.8M |
| 2025-06-18 |
2.55 |
2.55 |
2.50 |
2.50 |
10.2M |
| 2025-06-17 |
2.51 |
2.53 |
2.49 |
2.50 |
8.8M |
| 2025-06-16 |
2.52 |
2.53 |
2.48 |
2.52 |
11.3M |
| 2025-06-13 |
2.56 |
2.62 |
2.52 |
2.52 |
7.0M |
| 2025-06-12 |
2.54 |
2.59 |
2.53 |
2.58 |
11.2M |
| 2025-06-11 |
2.48 |
2.57 |
2.47 |
2.55 |
14.4M |
| 2025-06-10 |
2.50 |
2.51 |
2.47 |
2.49 |
11.9M |
| 2025-06-09 |
2.51 |
2.51 |
2.48 |
2.49 |
8.0M |
| 2025-06-06 |
2.51 |
2.51 |
2.46 |
2.48 |
9.9M |
| 2025-06-05 |
2.51 |
2.53 |
2.48 |
2.49 |
8.3M |
| 2025-06-04 |
2.50 |
2.51 |
2.47 |
2.50 |
8.8M |
| 2025-06-03 |
2.48 |
2.53 |
2.46 |
2.50 |
10.0M |
| 2025-06-02 |
2.48 |
2.48 |
2.44 |
2.47 |
8.5M |
| 2025-05-30 |
2.54 |
2.55 |
2.47 |
2.48 |
6.5M |
| 2025-05-29 |
2.55 |
2.56 |
2.50 |
2.54 |
11.8M |
| 2025-05-28 |
2.53 |
2.57 |
2.53 |
2.56 |
12.4M |
| 2025-05-27 |
2.51 |
2.56 |
2.51 |
2.54 |
10.8M |
| 2025-05-26 |
2.50 |
2.56 |
2.49 |
2.52 |
11.8M |
| 2025-05-23 |
2.48 |
2.53 |
2.43 |
2.48 |
22.3M |
| 2025-05-22 |
2.39 |
2.49 |
2.38 |
2.45 |
18.7M |
| 2025-05-21 |
2.38 |
2.39 |
2.36 |
2.38 |
7.7M |
| 2025-05-20 |
2.38 |
2.40 |
2.34 |
2.38 |
31.9M |
| 2025-05-19 |
2.76 |
2.76 |
2.39 |
2.39 |
17.4M |
| 2025-05-16 |
2.50 |
2.54 |
2.47 |
2.48 |
6.6M |
| 2025-05-15 |
2.49 |
2.51 |
2.48 |
2.48 |
7.5M |
| 2025-05-14 |
2.54 |
2.54 |
2.47 |
2.50 |
5.8M |
| 2025-05-13 |
2.51 |
2.57 |
2.51 |
2.55 |
10.7M |
| 2025-05-12 |
2.50 |
2.52 |
2.48 |
2.51 |
10.5M |
| 2025-05-09 |
2.51 |
2.51 |
2.48 |
2.50 |
7.2M |
| 2025-05-08 |
2.50 |
2.51 |
2.48 |
2.50 |
9.7M |
| 2025-05-07 |
2.46 |
2.51 |
2.46 |
2.49 |
7.5M |
| 2025-05-06 |
2.55 |
2.55 |
2.46 |
2.47 |
6.0M |
| 2025-05-02 |
2.52 |
2.56 |
2.47 |
2.56 |
11.3M |
| 2025-04-30 |
2.51 |
2.53 |
2.49 |
2.51 |
7.9M |
| 2025-04-29 |
2.55 |
2.55 |
2.50 |
2.51 |
10.2M |
| 2025-04-28 |
2.53 |
2.55 |
2.50 |
2.55 |
9.4M |
| 2025-04-25 |
2.52 |
2.55 |
2.49 |
2.54 |
12.0M |
| 2025-04-24 |
2.56 |
2.57 |
2.49 |
2.51 |
8.8M |
| 2025-04-23 |
2.51 |
2.57 |
2.51 |
2.56 |
13.4M |
| 2025-04-22 |
2.58 |
2.58 |
2.49 |
2.49 |
7.1M |
| 2025-04-17 |
2.54 |
2.55 |
2.51 |
2.53 |
6.9M |
| 2025-04-16 |
2.58 |
2.58 |
2.51 |
2.55 |
7.3M |
| 2025-04-15 |
2.57 |
2.60 |
2.54 |
2.58 |
9.0M |
| 2025-04-14 |
2.59 |
2.62 |
2.55 |
2.57 |
7.0M |
| 2025-04-11 |
2.53 |
2.60 |
2.47 |
2.58 |
11.2M |
| 2025-04-10 |
2.57 |
2.57 |
2.47 |
2.47 |
8.8M |
| 2025-04-09 |
2.44 |
2.50 |
2.40 |
2.50 |
9.2M |
| 2025-04-08 |
2.50 |
2.52 |
2.41 |
2.45 |
7.9M |
| 2025-04-07 |
2.60 |
2.62 |
2.46 |
2.48 |
7.0M |
| 2025-04-03 |
2.65 |
2.66 |
2.59 |
2.64 |
8.2M |
| 2025-04-02 |
2.56 |
2.68 |
2.56 |
2.66 |
11.6M |
| 2025-04-01 |
2.52 |
2.58 |
2.51 |
2.56 |
11.6M |
| 2025-03-31 |
2.49 |
2.50 |
2.42 |
2.50 |
9.1M |
| 2025-03-28 |
2.51 |
2.55 |
2.49 |
2.49 |
8.6M |
| 2025-03-27 |
2.53 |
2.54 |
2.49 |
2.51 |
8.9M |
| 2025-03-26 |
2.52 |
2.53 |
2.48 |
2.53 |
7.8M |
| 2025-03-25 |
2.50 |
2.51 |
2.47 |
2.48 |
7.3M |
| 2025-03-24 |
2.56 |
2.58 |
2.48 |
2.49 |
8.0M |
| 2025-03-21 |
2.70 |
2.74 |
2.54 |
2.55 |
13.2M |
| 2025-03-20 |
2.64 |
2.95 |
2.57 |
2.69 |
27.8M |
| 2025-03-19 |
2.69 |
2.69 |
2.61 |
2.63 |
4.8M |
| 2025-03-18 |
2.65 |
2.69 |
2.63 |
2.65 |
8.3M |
| 2025-03-17 |
2.71 |
2.75 |
2.62 |
2.62 |
9.0M |
| 2025-03-14 |
2.73 |
2.78 |
2.70 |
2.73 |
13.5M |
| 2025-03-13 |
3.26 |
3.26 |
2.66 |
2.70 |
23.8M |
| 2025-03-12 |
2.82 |
2.86 |
2.81 |
2.85 |
8.9M |
| 2025-03-11 |
2.80 |
2.85 |
2.78 |
2.83 |
8.2M |
| 2025-03-10 |
2.73 |
2.80 |
2.70 |
2.80 |
9.7M |
| 2025-03-07 |
2.73 |
2.73 |
2.70 |
2.72 |
8.4M |
| 2025-03-06 |
2.75 |
2.77 |
2.70 |
2.71 |
10.3M |
| 2025-03-05 |
2.72 |
2.76 |
2.71 |
2.75 |
9.6M |
| 2025-03-04 |
2.77 |
2.77 |
2.69 |
2.73 |
8.5M |
| 2025-03-03 |
2.75 |
2.80 |
2.72 |
2.75 |
8.7M |
| 2025-02-28 |
2.73 |
2.75 |
2.71 |
2.72 |
8.5M |
| 2025-02-27 |
2.86 |
2.99 |
2.66 |
2.73 |
12.6M |
| 2025-02-26 |
2.66 |
2.70 |
2.64 |
2.70 |
9.2M |
| 2025-02-25 |
2.69 |
2.81 |
2.60 |
2.65 |
6.2M |
| 2025-02-24 |
2.73 |
2.73 |
2.65 |
2.66 |
5.3M |
| 2025-02-21 |
2.77 |
2.80 |
2.74 |
2.74 |
4.4M |
| 2025-02-20 |
2.78 |
2.82 |
2.77 |
2.78 |
7.7M |
| 2025-02-19 |
2.77 |
2.80 |
2.74 |
2.78 |
8.1M |
| 2025-02-18 |
2.73 |
2.77 |
2.70 |
2.75 |
7.9M |
| 2025-02-17 |
2.78 |
2.78 |
2.72 |
2.73 |
6.8M |
| 2025-02-14 |
2.79 |
2.79 |
2.72 |
2.75 |
6.9M |
| 2025-02-13 |
2.80 |
2.82 |
2.72 |
2.73 |
7.4M |
| 2025-02-12 |
2.84 |
2.85 |
2.79 |
2.81 |
7.4M |
| 2025-02-11 |
2.79 |
2.86 |
2.79 |
2.84 |
7.9M |
| 2025-02-10 |
2.75 |
2.81 |
2.75 |
2.79 |
8.6M |
| 2025-02-07 |
2.79 |
2.79 |
2.74 |
2.75 |
6.1M |
| 2025-02-06 |
2.75 |
2.79 |
2.73 |
2.77 |
9.1M |
| 2025-02-05 |
2.89 |
2.89 |
2.71 |
2.75 |
7.2M |
| 2025-02-04 |
2.69 |
2.72 |
2.68 |
2.72 |
8.9M |
| 2025-02-03 |
2.80 |
2.80 |
2.68 |
2.69 |
7.7M |
| 2025-01-28 |
2.74 |
2.75 |
2.69 |
2.72 |
6.3M |
| 2025-01-27 |
2.68 |
2.76 |
2.68 |
2.74 |
9.6M |
| 2025-01-24 |
2.69 |
2.69 |
2.66 |
2.67 |
6.5M |
| 2025-01-23 |
2.69 |
2.70 |
2.67 |
2.67 |
6.9M |
| 2025-01-22 |
2.69 |
2.70 |
2.66 |
2.69 |
9.4M |
| 2025-01-21 |
2.70 |
2.71 |
2.66 |
2.67 |
4.8M |
| 2025-01-20 |
2.70 |
2.71 |
2.69 |
2.70 |
7.2M |
| 2025-01-17 |
2.71 |
2.73 |
2.69 |
2.70 |
5.5M |
| 2025-01-16 |
2.70 |
2.73 |
2.68 |
2.72 |
7.4M |
| 2025-01-15 |
2.72 |
2.73 |
2.70 |
2.70 |
7.3M |
| 2025-01-14 |
2.71 |
2.75 |
2.70 |
2.72 |
9.6M |
| 2025-01-13 |
2.71 |
2.71 |
2.65 |
2.69 |
9.3M |
| 2025-01-10 |
2.71 |
2.71 |
2.66 |
2.67 |
5.6M |
| 2025-01-09 |
2.71 |
2.72 |
2.68 |
2.70 |
7.8M |
| 2025-01-08 |
2.73 |
2.73 |
2.66 |
2.69 |
5.2M |
| 2025-01-07 |
2.74 |
2.74 |
2.70 |
2.70 |
5.8M |
| 2025-01-06 |
2.76 |
2.76 |
2.67 |
2.70 |
9.3M |
| 2025-01-03 |
2.78 |
2.78 |
2.72 |
2.72 |
4.9M |
| 2025-01-02 |
2.81 |
2.83 |
2.76 |
2.77 |
7.5M |