| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.60 |
2.61 |
2.57 |
2.58 |
10,563.1K |
| 09:35 |
2.58 |
2.58 |
2.56 |
2.57 |
9,116.7K |
| 09:40 |
2.57 |
2.58 |
2.56 |
2.58 |
3,451.7K |
| 09:45 |
2.57 |
2.60 |
2.57 |
2.59 |
5,619.0K |
| 09:50 |
2.59 |
2.61 |
2.59 |
2.61 |
4,522.1K |
| 09:55 |
2.60 |
2.61 |
2.59 |
2.59 |
6,565.9K |
| 10:00 |
2.59 |
2.61 |
2.58 |
2.61 |
6,588.0K |
| 10:05 |
2.61 |
2.61 |
2.58 |
2.58 |
6,023.5K |
| 10:10 |
2.59 |
2.59 |
2.57 |
2.57 |
3,473.2K |
| 10:15 |
2.57 |
2.58 |
2.56 |
2.57 |
5,437.0K |
| 10:20 |
2.57 |
2.58 |
2.56 |
2.57 |
1,802.9K |
| 10:25 |
2.57 |
2.57 |
2.56 |
2.57 |
1,212.2K |
| 10:30 |
2.56 |
2.57 |
2.56 |
2.57 |
6,314.1K |
| 10:35 |
2.57 |
2.58 |
2.56 |
2.57 |
4,192.8K |
| 10:40 |
2.58 |
2.59 |
2.57 |
2.59 |
1,721.7K |
| 10:45 |
2.58 |
2.59 |
2.57 |
2.58 |
1,790.0K |
| 10:50 |
2.58 |
2.59 |
2.57 |
2.57 |
781.3K |
| 10:55 |
2.58 |
2.59 |
2.58 |
2.58 |
894.4K |
| 11:00 |
2.58 |
2.59 |
2.57 |
2.58 |
1,043.5K |
| 11:05 |
2.58 |
2.58 |
2.57 |
2.58 |
1,152.9K |
| 11:10 |
2.58 |
2.59 |
2.57 |
2.57 |
1,245.3K |
| 11:15 |
2.58 |
2.59 |
2.57 |
2.58 |
738.4K |
| 11:20 |
2.58 |
2.59 |
2.57 |
2.57 |
336.0K |
| 11:25 |
2.58 |
2.58 |
2.57 |
2.57 |
671.0K |
| 13:00 |
2.57 |
2.58 |
2.57 |
2.57 |
564.3K |
| 13:05 |
2.57 |
2.58 |
2.57 |
2.57 |
1,167.1K |
| 13:10 |
2.57 |
2.59 |
2.57 |
2.58 |
2,162.0K |
| 13:15 |
2.59 |
2.59 |
2.58 |
2.58 |
379.1K |
| 13:20 |
2.58 |
2.59 |
2.57 |
2.58 |
1,400.8K |
| 13:25 |
2.59 |
2.59 |
2.58 |
2.58 |
345.6K |
| 13:30 |
2.59 |
2.60 |
2.59 |
2.59 |
2,703.7K |
| 13:35 |
2.58 |
2.59 |
2.58 |
2.59 |
118.8K |
| 13:40 |
2.58 |
2.59 |
2.58 |
2.58 |
242.6K |
| 13:45 |
2.59 |
2.59 |
2.58 |
2.59 |
1,661.6K |
| 13:50 |
2.59 |
2.59 |
2.57 |
2.58 |
986.0K |
| 13:55 |
2.59 |
2.60 |
2.58 |
2.59 |
3,314.6K |
| 14:00 |
2.59 |
2.60 |
2.58 |
2.59 |
1,832.3K |
| 14:05 |
2.59 |
2.59 |
2.58 |
2.58 |
1,600.8K |
| 14:10 |
2.58 |
2.59 |
2.58 |
2.58 |
471.4K |
| 14:15 |
2.59 |
2.60 |
2.58 |
2.60 |
1,241.7K |
| 14:20 |
2.60 |
2.61 |
2.60 |
2.60 |
7,565.3K |
| 14:25 |
2.60 |
2.61 |
2.60 |
2.60 |
547.9K |
| 14:30 |
2.60 |
2.62 |
2.60 |
2.62 |
4,612.5K |
| 14:35 |
2.61 |
2.62 |
2.60 |
2.62 |
2,596.7K |
| 14:40 |
2.61 |
2.62 |
2.61 |
2.61 |
1,808.0K |
| 14:45 |
2.61 |
2.62 |
2.61 |
2.61 |
1,533.5K |
| 14:50 |
2.61 |
2.62 |
2.61 |
2.61 |
2,505.1K |
| 14:55 |
2.62 |
2.62 |
2.61 |
2.62 |
1,708.9K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.54 |
2.55 |
2.52 |
2.54 |
70.3M |
| 2025-09-29 |
2.52 |
2.55 |
2.48 |
2.54 |
77.9M |
| 2025-09-26 |
2.53 |
2.55 |
2.51 |
2.52 |
69.1M |
| 2025-09-25 |
2.59 |
2.60 |
2.53 |
2.54 |
118.6M |
| 2025-09-24 |
2.60 |
2.66 |
2.58 |
2.61 |
131.9M |
| 2025-09-23 |
2.60 |
2.62 |
2.55 |
2.62 |
129.6M |
| 2025-09-22 |
2.60 |
2.63 |
2.55 |
2.61 |
122.0M |
| 2025-09-19 |
2.66 |
2.71 |
2.57 |
2.60 |
157.8M |
| 2025-09-18 |
2.67 |
2.72 |
2.63 |
2.65 |
175.4M |
| 2025-09-17 |
2.64 |
2.68 |
2.60 |
2.66 |
144.0M |
| 2025-09-16 |
2.63 |
2.65 |
2.60 |
2.63 |
102.2M |
| 2025-09-15 |
2.61 |
2.67 |
2.60 |
2.62 |
128.5M |
| 2025-09-12 |
2.58 |
2.64 |
2.58 |
2.60 |
143.6M |
| 2025-09-11 |
2.55 |
2.59 |
2.54 |
2.59 |
91.5M |
| 2025-09-10 |
2.57 |
2.58 |
2.54 |
2.56 |
74.0M |
| 2025-09-09 |
2.57 |
2.60 |
2.55 |
2.57 |
115.9M |
| 2025-09-08 |
2.50 |
2.60 |
2.49 |
2.58 |
228.1M |
| 2025-09-05 |
2.48 |
2.50 |
2.46 |
2.49 |
91.1M |
| 2025-09-04 |
2.50 |
2.50 |
2.47 |
2.48 |
91.5M |
| 2025-09-03 |
2.54 |
2.54 |
2.49 |
2.49 |
88.6M |
| 2025-09-02 |
2.53 |
2.59 |
2.52 |
2.54 |
132.3M |
| 2025-09-01 |
2.54 |
2.55 |
2.51 |
2.52 |
93.7M |
| 2025-08-29 |
2.54 |
2.57 |
2.52 |
2.53 |
115.3M |
| 2025-08-28 |
2.52 |
2.58 |
2.48 |
2.54 |
128.8M |
| 2025-08-27 |
2.58 |
2.59 |
2.51 |
2.52 |
126.2M |
| 2025-08-26 |
2.58 |
2.59 |
2.56 |
2.59 |
101.1M |
| 2025-08-25 |
2.57 |
2.59 |
2.56 |
2.58 |
146.0M |
| 2025-08-22 |
2.53 |
2.58 |
2.52 |
2.57 |
128.1M |
| 2025-08-21 |
2.52 |
2.56 |
2.52 |
2.54 |
97.4M |
| 2025-08-20 |
2.50 |
2.53 |
2.48 |
2.53 |
100.3M |
| 2025-08-19 |
2.50 |
2.51 |
2.49 |
2.50 |
62.3M |
| 2025-08-18 |
2.50 |
2.52 |
2.49 |
2.50 |
89.7M |
| 2025-08-15 |
2.48 |
2.51 |
2.47 |
2.50 |
68.6M |
| 2025-08-14 |
2.52 |
2.53 |
2.48 |
2.48 |
91.6M |
| 2025-08-13 |
2.54 |
2.54 |
2.51 |
2.52 |
72.5M |
| 2025-08-12 |
2.54 |
2.56 |
2.53 |
2.53 |
89.1M |
| 2025-08-11 |
2.52 |
2.54 |
2.50 |
2.53 |
75.8M |
| 2025-08-08 |
2.50 |
2.53 |
2.50 |
2.53 |
74.3M |
| 2025-08-07 |
2.51 |
2.51 |
2.49 |
2.51 |
63.1M |
| 2025-08-06 |
2.50 |
2.51 |
2.47 |
2.51 |
72.7M |
| 2025-08-05 |
2.48 |
2.51 |
2.48 |
2.49 |
58.8M |
| 2025-08-04 |
2.46 |
2.48 |
2.45 |
2.48 |
58.5M |
| 2025-08-01 |
2.49 |
2.51 |
2.47 |
2.47 |
89.2M |
| 2025-07-31 |
2.55 |
2.56 |
2.47 |
2.49 |
116.5M |
| 2025-07-30 |
2.57 |
2.60 |
2.55 |
2.56 |
94.9M |
| 2025-07-29 |
2.57 |
2.59 |
2.54 |
2.56 |
91.1M |
| 2025-07-28 |
2.63 |
2.64 |
2.56 |
2.57 |
115.4M |
| 2025-07-25 |
2.66 |
2.68 |
2.61 |
2.62 |
138.8M |
| 2025-07-24 |
2.58 |
2.67 |
2.57 |
2.67 |
198.4M |
| 2025-07-23 |
2.61 |
2.63 |
2.56 |
2.57 |
157.8M |
| 2025-07-22 |
2.53 |
2.59 |
2.51 |
2.59 |
152.0M |
| 2025-07-21 |
2.49 |
2.54 |
2.48 |
2.54 |
169.9M |
| 2025-07-18 |
2.48 |
2.50 |
2.47 |
2.48 |
110.3M |
| 2025-07-17 |
2.49 |
2.50 |
2.47 |
2.48 |
92.1M |
| 2025-07-16 |
2.49 |
2.50 |
2.48 |
2.49 |
66.7M |
| 2025-07-15 |
2.54 |
2.55 |
2.47 |
2.49 |
136.3M |
| 2025-07-14 |
2.51 |
2.55 |
2.50 |
2.54 |
138.2M |
| 2025-07-11 |
2.49 |
2.52 |
2.48 |
2.51 |
151.3M |
| 2025-07-10 |
2.47 |
2.50 |
2.47 |
2.49 |
101.5M |
| 2025-07-09 |
2.48 |
2.50 |
2.47 |
2.47 |
77.8M |
| 2025-07-08 |
2.48 |
2.49 |
2.47 |
2.49 |
88.3M |
| 2025-07-07 |
2.47 |
2.48 |
2.46 |
2.47 |
43.6M |
| 2025-07-04 |
2.49 |
2.50 |
2.47 |
2.47 |
74.8M |
| 2025-07-03 |
2.51 |
2.51 |
2.47 |
2.48 |
85.3M |
| 2025-07-02 |
2.49 |
2.52 |
2.48 |
2.51 |
123.4M |
| 2025-07-01 |
2.46 |
2.49 |
2.46 |
2.48 |
73.3M |
| 2025-06-30 |
2.48 |
2.49 |
2.46 |
2.47 |
60.6M |
| 2025-06-27 |
2.47 |
2.50 |
2.47 |
2.47 |
60.3M |
| 2025-06-26 |
2.48 |
2.49 |
2.47 |
2.48 |
58.2M |
| 2025-06-25 |
2.47 |
2.49 |
2.46 |
2.48 |
80.0M |
| 2025-06-24 |
2.52 |
2.53 |
2.47 |
2.48 |
168.2M |
| 2025-06-23 |
2.51 |
2.58 |
2.50 |
2.56 |
218.4M |
| 2025-06-20 |
2.45 |
2.49 |
2.44 |
2.47 |
74.0M |
| 2025-06-19 |
2.48 |
2.49 |
2.43 |
2.45 |
92.5M |
| 2025-06-18 |
2.51 |
2.58 |
2.48 |
2.50 |
80.2M |
| 2025-06-17 |
2.47 |
2.51 |
2.45 |
2.51 |
104.3M |
| 2025-06-16 |
2.48 |
2.50 |
2.46 |
2.47 |
79.6M |
| 2025-06-13 |
2.48 |
2.52 |
2.47 |
2.49 |
108.1M |
| 2025-06-12 |
2.50 |
2.51 |
2.47 |
2.48 |
79.2M |
| 2025-06-11 |
2.54 |
2.55 |
2.49 |
2.51 |
159.5M |
| 2025-06-10 |
2.49 |
2.59 |
2.46 |
2.57 |
241.3M |
| 2025-06-09 |
2.48 |
2.49 |
2.47 |
2.49 |
70.6M |
| 2025-06-06 |
2.47 |
2.50 |
2.47 |
2.48 |
71.9M |
| 2025-06-05 |
2.49 |
2.50 |
2.47 |
2.47 |
55.6M |
| 2025-06-04 |
2.50 |
2.51 |
2.47 |
2.50 |
78.5M |
| 2025-06-03 |
2.50 |
2.52 |
2.47 |
2.50 |
86.6M |
| 2025-05-30 |
2.53 |
2.54 |
2.50 |
2.52 |
97.0M |
| 2025-05-29 |
2.58 |
2.59 |
2.53 |
2.54 |
134.3M |
| 2025-05-28 |
2.53 |
2.61 |
2.50 |
2.58 |
185.2M |
| 2025-05-27 |
2.50 |
2.55 |
2.47 |
2.53 |
131.0M |
| 2025-05-26 |
2.45 |
2.53 |
2.44 |
2.51 |
163.0M |
| 2025-05-23 |
2.49 |
2.50 |
2.43 |
2.46 |
148.7M |
| 2025-05-22 |
2.47 |
2.52 |
2.45 |
2.52 |
209.8M |
| 2025-05-21 |
2.52 |
2.58 |
2.49 |
2.50 |
248.8M |
| 2025-05-20 |
2.67 |
2.68 |
2.51 |
2.54 |
391.4M |
| 2025-05-19 |
2.67 |
2.83 |
2.65 |
2.71 |
510.7M |
| 2025-05-16 |
2.73 |
2.84 |
2.59 |
2.68 |
690.0M |
| 2025-05-15 |
2.81 |
2.87 |
2.71 |
2.87 |
781.0M |
| 2025-05-14 |
2.37 |
2.61 |
2.36 |
2.61 |
339.2M |
| 2025-05-13 |
2.39 |
2.41 |
2.34 |
2.37 |
103.4M |
| 2025-05-12 |
2.29 |
2.33 |
2.29 |
2.33 |
57.1M |
| 2025-05-09 |
2.29 |
2.30 |
2.27 |
2.29 |
36.6M |
| 2025-05-08 |
2.30 |
2.32 |
2.29 |
2.29 |
42.2M |
| 2025-05-07 |
2.29 |
2.32 |
2.27 |
2.30 |
62.9M |
| 2025-05-06 |
2.25 |
2.28 |
2.24 |
2.27 |
59.1M |
| 2025-04-30 |
2.27 |
2.29 |
2.24 |
2.24 |
51.9M |
| 2025-04-29 |
2.25 |
2.28 |
2.24 |
2.27 |
42.5M |
| 2025-04-28 |
2.27 |
2.28 |
2.25 |
2.26 |
35.2M |
| 2025-04-25 |
2.26 |
2.29 |
2.25 |
2.28 |
52.4M |
| 2025-04-24 |
2.27 |
2.28 |
2.24 |
2.26 |
47.3M |
| 2025-04-23 |
2.27 |
2.29 |
2.25 |
2.26 |
45.7M |
| 2025-04-22 |
2.25 |
2.29 |
2.25 |
2.27 |
51.9M |
| 2025-04-21 |
2.25 |
2.27 |
2.25 |
2.25 |
32.9M |
| 2025-04-18 |
2.25 |
2.26 |
2.24 |
2.25 |
27.5M |
| 2025-04-17 |
2.24 |
2.27 |
2.23 |
2.25 |
48.8M |
| 2025-04-16 |
2.23 |
2.25 |
2.22 |
2.25 |
48.9M |
| 2025-04-15 |
2.28 |
2.28 |
2.23 |
2.24 |
55.8M |
| 2025-04-14 |
2.28 |
2.29 |
2.26 |
2.28 |
58.2M |
| 2025-04-11 |
2.27 |
2.30 |
2.27 |
2.27 |
54.9M |
| 2025-04-10 |
2.34 |
2.35 |
2.27 |
2.28 |
90.7M |
| 2025-04-09 |
2.15 |
2.30 |
2.12 |
2.29 |
121.2M |
| 2025-04-08 |
2.12 |
2.19 |
2.11 |
2.17 |
101.5M |
| 2025-04-07 |
2.29 |
2.29 |
2.12 |
2.12 |
111.5M |
| 2025-04-03 |
2.33 |
2.36 |
2.32 |
2.35 |
57.5M |
| 2025-04-02 |
2.34 |
2.35 |
2.33 |
2.34 |
29.0M |
| 2025-04-01 |
2.34 |
2.36 |
2.33 |
2.34 |
54.9M |
| 2025-03-31 |
2.38 |
2.39 |
2.33 |
2.35 |
72.4M |
| 2025-03-28 |
2.42 |
2.42 |
2.37 |
2.39 |
52.2M |
| 2025-03-27 |
2.44 |
2.44 |
2.40 |
2.41 |
46.7M |
| 2025-03-26 |
2.43 |
2.44 |
2.41 |
2.44 |
50.7M |
| 2025-03-25 |
2.41 |
2.44 |
2.38 |
2.43 |
73.8M |
| 2025-03-24 |
2.44 |
2.45 |
2.37 |
2.41 |
88.3M |
| 2025-03-21 |
2.40 |
2.46 |
2.39 |
2.42 |
120.9M |
| 2025-03-20 |
2.39 |
2.42 |
2.38 |
2.40 |
65.4M |
| 2025-03-19 |
2.41 |
2.41 |
2.37 |
2.39 |
59.0M |
| 2025-03-18 |
2.39 |
2.43 |
2.36 |
2.41 |
90.6M |
| 2025-03-17 |
2.38 |
2.44 |
2.37 |
2.38 |
99.6M |
| 2025-03-14 |
2.32 |
2.37 |
2.32 |
2.37 |
88.1M |
| 2025-03-13 |
2.32 |
2.33 |
2.30 |
2.33 |
49.6M |
| 2025-03-12 |
2.30 |
2.34 |
2.30 |
2.32 |
58.4M |
| 2025-03-11 |
2.30 |
2.31 |
2.28 |
2.31 |
51.5M |
| 2025-03-10 |
2.34 |
2.34 |
2.30 |
2.31 |
64.3M |
| 2025-03-07 |
2.33 |
2.35 |
2.31 |
2.33 |
53.9M |
| 2025-03-06 |
2.32 |
2.34 |
2.30 |
2.33 |
53.5M |
| 2025-03-05 |
2.32 |
2.33 |
2.29 |
2.32 |
57.9M |
| 2025-03-04 |
2.32 |
2.33 |
2.30 |
2.32 |
43.8M |
| 2025-03-03 |
2.32 |
2.34 |
2.31 |
2.32 |
58.4M |
| 2025-02-28 |
2.36 |
2.37 |
2.32 |
2.32 |
66.4M |
| 2025-02-27 |
2.37 |
2.40 |
2.34 |
2.36 |
56.8M |
| 2025-02-26 |
2.34 |
2.38 |
2.33 |
2.38 |
71.5M |
| 2025-02-25 |
2.36 |
2.37 |
2.33 |
2.34 |
50.5M |
| 2025-02-24 |
2.35 |
2.40 |
2.33 |
2.37 |
80.2M |
| 2025-02-21 |
2.35 |
2.38 |
2.34 |
2.36 |
64.7M |
| 2025-02-20 |
2.37 |
2.38 |
2.33 |
2.34 |
68.4M |
| 2025-02-19 |
2.37 |
2.38 |
2.35 |
2.37 |
51.9M |
| 2025-02-18 |
2.42 |
2.42 |
2.35 |
2.37 |
81.7M |
| 2025-02-17 |
2.41 |
2.42 |
2.39 |
2.42 |
60.3M |
| 2025-02-14 |
2.43 |
2.43 |
2.39 |
2.40 |
83.2M |
| 2025-02-13 |
2.44 |
2.46 |
2.42 |
2.43 |
62.4M |
| 2025-02-12 |
2.45 |
2.46 |
2.42 |
2.44 |
55.6M |
| 2025-02-11 |
2.46 |
2.47 |
2.43 |
2.45 |
55.4M |
| 2025-02-10 |
2.46 |
2.50 |
2.44 |
2.46 |
79.0M |
| 2025-02-07 |
2.42 |
2.48 |
2.41 |
2.46 |
76.8M |
| 2025-02-06 |
2.42 |
2.43 |
2.39 |
2.43 |
57.2M |
| 2025-02-05 |
2.44 |
2.45 |
2.40 |
2.41 |
57.0M |
| 2025-01-27 |
2.43 |
2.50 |
2.43 |
2.43 |
61.7M |
| 2025-01-24 |
2.44 |
2.46 |
2.42 |
2.44 |
50.0M |
| 2025-01-23 |
2.42 |
2.47 |
2.41 |
2.43 |
59.5M |
| 2025-01-22 |
2.42 |
2.42 |
2.39 |
2.40 |
45.6M |
| 2025-01-21 |
2.44 |
2.45 |
2.42 |
2.42 |
47.0M |
| 2025-01-20 |
2.47 |
2.48 |
2.42 |
2.43 |
64.1M |
| 2025-01-17 |
2.45 |
2.47 |
2.42 |
2.46 |
48.7M |
| 2025-01-16 |
2.45 |
2.49 |
2.44 |
2.45 |
53.4M |
| 2025-01-15 |
2.47 |
2.48 |
2.43 |
2.44 |
56.4M |
| 2025-01-14 |
2.42 |
2.48 |
2.42 |
2.47 |
55.8M |
| 2025-01-13 |
2.41 |
2.44 |
2.39 |
2.42 |
48.1M |
| 2025-01-10 |
2.42 |
2.45 |
2.41 |
2.41 |
45.8M |
| 2025-01-09 |
2.46 |
2.47 |
2.41 |
2.42 |
53.5M |
| 2025-01-08 |
2.47 |
2.50 |
2.42 |
2.46 |
65.8M |
| 2025-01-07 |
2.49 |
2.50 |
2.44 |
2.48 |
52.4M |
| 2025-01-06 |
2.47 |
2.49 |
2.45 |
2.49 |
57.9M |
| 2025-01-03 |
2.49 |
2.54 |
2.46 |
2.47 |
78.6M |
| 2025-01-02 |
2.61 |
2.63 |
2.46 |
2.49 |
91.7M |