| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.31 |
2.31 |
2.26 |
2.27 |
1,228.8K |
| 09:35 |
2.27 |
2.28 |
2.27 |
2.27 |
570.9K |
| 09:40 |
2.27 |
2.28 |
2.27 |
2.27 |
432.8K |
| 09:45 |
2.27 |
2.28 |
2.27 |
2.28 |
78.0K |
| 09:50 |
2.28 |
2.28 |
2.27 |
2.28 |
244.4K |
| 09:55 |
2.28 |
2.29 |
2.28 |
2.28 |
193.2K |
| 10:00 |
2.28 |
2.28 |
2.27 |
2.27 |
604.4K |
| 10:05 |
2.27 |
2.27 |
2.26 |
2.26 |
81.7K |
| 10:10 |
2.27 |
2.28 |
2.27 |
2.28 |
123.3K |
| 10:15 |
2.28 |
2.28 |
2.27 |
2.27 |
135.5K |
| 10:20 |
2.28 |
2.28 |
2.27 |
2.27 |
357.6K |
| 10:25 |
2.27 |
2.27 |
2.26 |
2.26 |
806.8K |
| 10:30 |
2.26 |
2.27 |
2.25 |
2.26 |
330.1K |
| 10:35 |
2.26 |
2.27 |
2.25 |
2.26 |
369.1K |
| 10:40 |
2.25 |
2.26 |
2.25 |
2.26 |
64.1K |
| 10:45 |
2.26 |
2.27 |
2.26 |
2.27 |
163.6K |
| 10:50 |
2.27 |
2.27 |
2.25 |
2.27 |
180.2K |
| 10:55 |
2.26 |
2.26 |
2.25 |
2.26 |
103.4K |
| 11:00 |
2.26 |
2.26 |
2.26 |
2.26 |
25.0K |
| 11:05 |
2.27 |
2.27 |
2.26 |
2.26 |
29.5K |
| 11:10 |
2.26 |
2.27 |
2.26 |
2.26 |
11.2K |
| 11:15 |
2.26 |
2.27 |
2.26 |
2.27 |
64.5K |
| 11:20 |
2.26 |
2.26 |
2.26 |
2.26 |
30.0K |
| 11:25 |
2.26 |
2.27 |
2.26 |
2.27 |
87.5K |
| 13:00 |
2.27 |
2.27 |
2.26 |
2.26 |
108.0K |
| 13:05 |
2.26 |
2.27 |
2.26 |
2.26 |
57.1K |
| 13:10 |
2.26 |
2.27 |
2.26 |
2.26 |
315.0K |
| 13:15 |
2.26 |
2.27 |
2.26 |
2.27 |
33.0K |
| 13:20 |
2.26 |
2.27 |
2.26 |
2.26 |
30.8K |
| 13:25 |
2.27 |
2.28 |
2.27 |
2.28 |
753.7K |
| 13:30 |
2.29 |
2.32 |
2.28 |
2.31 |
791.9K |
| 13:35 |
2.31 |
2.31 |
2.30 |
2.31 |
76.1K |
| 13:40 |
2.30 |
2.31 |
2.30 |
2.30 |
93.0K |
| 13:45 |
2.30 |
2.30 |
2.29 |
2.29 |
41.9K |
| 13:50 |
2.30 |
2.30 |
2.29 |
2.29 |
7.8K |
| 13:55 |
2.29 |
2.30 |
2.29 |
2.30 |
17.4K |
| 14:00 |
2.30 |
2.30 |
2.29 |
2.29 |
24.9K |
| 14:05 |
2.29 |
2.30 |
2.29 |
2.30 |
15.1K |
| 14:10 |
2.30 |
2.30 |
2.29 |
2.29 |
51.9K |
| 14:15 |
2.30 |
2.30 |
2.30 |
2.30 |
31.6K |
| 14:20 |
2.30 |
2.30 |
2.30 |
2.30 |
5.3K |
| 14:25 |
2.30 |
2.30 |
2.29 |
2.30 |
96.9K |
| 14:30 |
2.30 |
2.30 |
2.30 |
2.30 |
18.6K |
| 14:35 |
2.29 |
2.30 |
2.29 |
2.29 |
57.2K |
| 14:40 |
2.30 |
2.31 |
2.30 |
2.31 |
165.8K |
| 14:45 |
2.31 |
2.32 |
2.30 |
2.31 |
444.5K |
| 14:50 |
2.32 |
2.33 |
2.31 |
2.32 |
494.9K |
| 14:55 |
2.32 |
2.33 |
2.32 |
2.32 |
37.5K |
| 15:40 |
2.32 |
2.32 |
2.32 |
2.32 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.35 |
2.44 |
2.32 |
2.40 |
16.8M |
| 2025-09-26 |
2.32 |
2.34 |
2.29 |
2.32 |
11.2M |
| 2025-09-25 |
2.30 |
2.34 |
2.30 |
2.33 |
9.1M |
| 2025-09-24 |
2.30 |
2.32 |
2.29 |
2.29 |
7.7M |
| 2025-09-23 |
2.31 |
2.33 |
2.25 |
2.32 |
10.2M |
| 2025-09-22 |
2.36 |
2.39 |
2.29 |
2.31 |
9.4M |
| 2025-09-19 |
2.36 |
2.38 |
2.33 |
2.36 |
8.3M |
| 2025-09-18 |
2.43 |
2.44 |
2.34 |
2.36 |
17.4M |
| 2025-09-17 |
2.41 |
2.48 |
2.40 |
2.42 |
17.9M |
| 2025-09-16 |
2.28 |
2.38 |
2.27 |
2.38 |
16.4M |
| 2025-09-15 |
2.32 |
2.32 |
2.23 |
2.27 |
21.4M |
| 2025-09-12 |
2.39 |
2.43 |
2.35 |
2.35 |
19.2M |
| 2025-09-11 |
2.36 |
2.38 |
2.30 |
2.38 |
12.7M |
| 2025-09-10 |
2.34 |
2.39 |
2.34 |
2.36 |
12.7M |
| 2025-09-09 |
2.34 |
2.43 |
2.33 |
2.36 |
24.6M |
| 2025-09-08 |
2.29 |
2.34 |
2.27 |
2.33 |
20.7M |
| 2025-09-05 |
2.28 |
2.30 |
2.23 |
2.29 |
16.8M |
| 2025-09-04 |
2.31 |
2.33 |
2.27 |
2.29 |
13.2M |
| 2025-09-03 |
2.32 |
2.37 |
2.28 |
2.30 |
12.6M |
| 2025-09-02 |
2.35 |
2.35 |
2.26 |
2.32 |
22.5M |
| 2025-09-01 |
2.36 |
2.45 |
2.36 |
2.36 |
18.7M |
| 2025-08-29 |
2.39 |
2.40 |
2.34 |
2.36 |
19.9M |
| 2025-08-28 |
2.41 |
2.43 |
2.30 |
2.41 |
32.6M |
| 2025-08-27 |
2.39 |
2.48 |
2.37 |
2.41 |
36.1M |
| 2025-08-26 |
2.48 |
2.48 |
2.36 |
2.36 |
35.0M |
| 2025-08-25 |
2.60 |
2.61 |
2.48 |
2.48 |
27.3M |
| 2025-08-22 |
2.63 |
2.66 |
2.56 |
2.61 |
15.6M |
| 2025-08-21 |
2.66 |
2.68 |
2.60 |
2.61 |
16.8M |
| 2025-08-20 |
2.68 |
2.71 |
2.64 |
2.66 |
15.0M |
| 2025-08-19 |
2.67 |
2.71 |
2.65 |
2.68 |
13.7M |
| 2025-08-18 |
2.70 |
2.70 |
2.62 |
2.67 |
21.7M |
| 2025-08-15 |
2.71 |
2.75 |
2.69 |
2.70 |
12.8M |
| 2025-08-14 |
2.81 |
2.82 |
2.68 |
2.69 |
23.7M |
| 2025-08-13 |
2.74 |
2.82 |
2.72 |
2.81 |
19.0M |
| 2025-08-12 |
2.67 |
2.78 |
2.66 |
2.76 |
23.9M |
| 2025-08-11 |
2.70 |
2.76 |
2.63 |
2.65 |
19.1M |
| 2025-08-08 |
2.81 |
2.81 |
2.68 |
2.70 |
36.7M |
| 2025-08-07 |
2.79 |
2.85 |
2.74 |
2.82 |
42.4M |
| 2025-08-06 |
2.60 |
2.71 |
2.58 |
2.71 |
27.0M |
| 2025-08-05 |
2.47 |
2.58 |
2.47 |
2.58 |
17.2M |
| 2025-08-04 |
2.44 |
2.50 |
2.44 |
2.46 |
11.2M |
| 2025-08-01 |
2.41 |
2.48 |
2.41 |
2.43 |
11.0M |
| 2025-07-31 |
2.38 |
2.44 |
2.38 |
2.42 |
13.4M |
| 2025-07-30 |
2.42 |
2.45 |
2.38 |
2.39 |
13.1M |
| 2025-07-29 |
2.47 |
2.47 |
2.40 |
2.42 |
17.6M |
| 2025-07-28 |
2.50 |
2.54 |
2.46 |
2.46 |
16.0M |
| 2025-07-25 |
2.51 |
2.60 |
2.50 |
2.50 |
16.3M |
| 2025-07-24 |
2.47 |
2.52 |
2.44 |
2.52 |
15.9M |
| 2025-07-23 |
2.49 |
2.53 |
2.46 |
2.46 |
14.1M |
| 2025-07-22 |
2.52 |
2.56 |
2.50 |
2.50 |
10.9M |
| 2025-07-21 |
2.56 |
2.58 |
2.45 |
2.51 |
20.4M |
| 2025-07-18 |
2.58 |
2.63 |
2.54 |
2.57 |
21.7M |
| 2025-07-17 |
2.55 |
2.59 |
2.53 |
2.55 |
21.1M |
| 2025-07-16 |
2.48 |
2.61 |
2.48 |
2.57 |
39.1M |
| 2025-07-15 |
2.41 |
2.50 |
2.39 |
2.49 |
23.2M |
| 2025-07-14 |
2.33 |
2.46 |
2.33 |
2.41 |
16.3M |
| 2025-07-11 |
2.42 |
2.45 |
2.36 |
2.36 |
15.0M |
| 2025-07-10 |
2.42 |
2.42 |
2.34 |
2.39 |
19.3M |
| 2025-07-09 |
2.53 |
2.55 |
2.40 |
2.41 |
25.0M |
| 2025-07-08 |
2.44 |
2.55 |
2.43 |
2.51 |
28.5M |
| 2025-07-07 |
2.39 |
2.49 |
2.38 |
2.45 |
28.6M |
| 2025-07-04 |
2.37 |
2.43 |
2.32 |
2.37 |
24.1M |
| 2025-07-03 |
2.42 |
2.48 |
2.39 |
2.41 |
29.5M |
| 2025-07-02 |
2.47 |
2.50 |
2.35 |
2.37 |
55.8M |
| 2025-07-01 |
2.62 |
2.69 |
2.47 |
2.47 |
81.3M |
| 2025-06-30 |
2.49 |
2.60 |
2.49 |
2.60 |
16.7M |
| 2025-06-27 |
2.52 |
2.52 |
2.32 |
2.48 |
93.1M |
| 2025-06-26 |
2.40 |
2.40 |
2.36 |
2.40 |
19.5M |
| 2025-06-25 |
2.21 |
2.29 |
2.17 |
2.29 |
35.8M |
| 2025-06-24 |
2.11 |
2.18 |
2.11 |
2.18 |
40.5M |
| 2025-06-23 |
2.08 |
2.13 |
2.03 |
2.08 |
40.6M |
| 2025-06-20 |
1.94 |
2.04 |
1.93 |
2.04 |
25.6M |
| 2025-06-19 |
1.93 |
1.98 |
1.93 |
1.94 |
24.6M |
| 2025-06-18 |
1.97 |
1.98 |
1.92 |
1.94 |
49.6M |
| 2025-06-17 |
2.00 |
2.10 |
1.99 |
2.02 |
60.5M |
| 2025-06-16 |
2.10 |
2.11 |
1.95 |
2.00 |
66.7M |
| 2025-06-13 |
1.98 |
2.02 |
1.96 |
2.02 |
39.4M |
| 2025-06-12 |
1.82 |
1.92 |
1.82 |
1.92 |
37.8M |
| 2025-06-11 |
1.81 |
1.85 |
1.79 |
1.83 |
13.7M |
| 2025-06-10 |
1.81 |
1.82 |
1.79 |
1.80 |
8.4M |
| 2025-06-09 |
1.81 |
1.82 |
1.79 |
1.80 |
9.5M |
| 2025-06-06 |
1.77 |
1.82 |
1.76 |
1.81 |
11.2M |
| 2025-06-05 |
1.80 |
1.81 |
1.77 |
1.77 |
8.2M |
| 2025-06-04 |
1.80 |
1.81 |
1.78 |
1.79 |
9.5M |
| 2025-06-03 |
1.82 |
1.82 |
1.78 |
1.80 |
11.3M |
| 2025-05-30 |
1.82 |
1.88 |
1.81 |
1.83 |
16.8M |
| 2025-05-29 |
1.79 |
1.82 |
1.79 |
1.80 |
9.4M |
| 2025-05-28 |
1.82 |
1.83 |
1.79 |
1.79 |
7.9M |
| 2025-05-27 |
1.77 |
1.82 |
1.76 |
1.79 |
11.5M |
| 2025-05-26 |
1.75 |
1.77 |
1.74 |
1.77 |
5.6M |
| 2025-05-23 |
1.78 |
1.78 |
1.74 |
1.75 |
11.2M |
| 2025-05-22 |
1.75 |
1.84 |
1.74 |
1.78 |
18.9M |
| 2025-05-21 |
1.76 |
1.77 |
1.74 |
1.75 |
6.6M |
| 2025-05-20 |
1.76 |
1.79 |
1.74 |
1.76 |
10.1M |
| 2025-05-19 |
1.75 |
1.77 |
1.73 |
1.76 |
11.9M |
| 2025-05-16 |
1.74 |
1.76 |
1.73 |
1.73 |
5.6M |
| 2025-05-15 |
1.74 |
1.77 |
1.72 |
1.75 |
8.6M |
| 2025-05-14 |
1.75 |
1.75 |
1.72 |
1.74 |
5.9M |
| 2025-05-13 |
1.78 |
1.80 |
1.74 |
1.74 |
8.3M |
| 2025-05-12 |
1.76 |
1.76 |
1.73 |
1.75 |
8.4M |
| 2025-05-09 |
1.76 |
1.76 |
1.73 |
1.75 |
6.1M |
| 2025-05-08 |
1.77 |
1.78 |
1.74 |
1.75 |
9.7M |
| 2025-05-07 |
1.75 |
1.79 |
1.74 |
1.76 |
10.3M |
| 2025-05-06 |
1.74 |
1.77 |
1.73 |
1.75 |
11.2M |
| 2025-04-30 |
1.74 |
1.78 |
1.71 |
1.71 |
10.6M |
| 2025-04-29 |
1.74 |
1.81 |
1.73 |
1.73 |
22.9M |
| 2025-04-28 |
1.84 |
1.89 |
1.81 |
1.82 |
19.9M |
| 2025-04-25 |
1.83 |
1.86 |
1.79 |
1.81 |
11.8M |
| 2025-04-24 |
1.77 |
1.82 |
1.77 |
1.82 |
14.9M |
| 2025-04-23 |
1.76 |
1.79 |
1.72 |
1.73 |
14.7M |
| 2025-04-22 |
1.85 |
1.86 |
1.77 |
1.77 |
22.7M |
| 2025-04-21 |
1.95 |
1.95 |
1.83 |
1.86 |
34.5M |
| 2025-04-18 |
1.83 |
1.90 |
1.81 |
1.86 |
17.3M |
| 2025-04-17 |
1.79 |
1.85 |
1.79 |
1.81 |
8.6M |
| 2025-04-16 |
1.77 |
1.81 |
1.75 |
1.80 |
9.3M |
| 2025-04-15 |
1.76 |
1.81 |
1.73 |
1.80 |
12.4M |
| 2025-04-14 |
1.69 |
1.75 |
1.69 |
1.74 |
8.8M |
| 2025-04-11 |
1.67 |
1.70 |
1.65 |
1.67 |
5.1M |
| 2025-04-10 |
1.64 |
1.71 |
1.64 |
1.67 |
9.5M |
| 2025-04-09 |
1.59 |
1.65 |
1.57 |
1.63 |
14.8M |
| 2025-04-08 |
1.65 |
1.67 |
1.65 |
1.65 |
6.0M |
| 2025-04-07 |
1.74 |
1.76 |
1.74 |
1.74 |
4.7M |
| 2025-04-03 |
1.82 |
1.87 |
1.78 |
1.83 |
19.6M |
| 2025-04-02 |
1.73 |
1.79 |
1.73 |
1.79 |
7.7M |
| 2025-04-01 |
1.71 |
1.71 |
1.68 |
1.70 |
4.1M |
| 2025-03-31 |
1.68 |
1.71 |
1.66 |
1.70 |
6.2M |
| 2025-03-28 |
1.70 |
1.71 |
1.66 |
1.67 |
7.3M |
| 2025-03-27 |
1.74 |
1.74 |
1.67 |
1.70 |
6.5M |
| 2025-03-26 |
1.73 |
1.74 |
1.71 |
1.73 |
5.1M |
| 2025-03-25 |
1.74 |
1.75 |
1.70 |
1.73 |
8.0M |
| 2025-03-24 |
1.77 |
1.79 |
1.68 |
1.74 |
11.7M |
| 2025-03-21 |
1.80 |
1.80 |
1.75 |
1.77 |
8.1M |
| 2025-03-20 |
1.78 |
1.81 |
1.78 |
1.79 |
6.2M |
| 2025-03-19 |
1.79 |
1.80 |
1.78 |
1.78 |
4.5M |
| 2025-03-18 |
1.81 |
1.82 |
1.78 |
1.79 |
5.0M |
| 2025-03-17 |
1.79 |
1.82 |
1.78 |
1.80 |
7.7M |
| 2025-03-14 |
1.76 |
1.80 |
1.75 |
1.78 |
8.3M |
| 2025-03-13 |
1.80 |
1.86 |
1.77 |
1.77 |
14.9M |
| 2025-03-12 |
1.78 |
1.82 |
1.76 |
1.80 |
9.3M |
| 2025-03-11 |
1.77 |
1.81 |
1.75 |
1.77 |
7.9M |
| 2025-03-10 |
1.78 |
1.79 |
1.75 |
1.78 |
4.0M |
| 2025-03-07 |
1.76 |
1.83 |
1.75 |
1.78 |
11.4M |
| 2025-03-06 |
1.79 |
1.79 |
1.74 |
1.76 |
9.1M |
| 2025-03-05 |
1.82 |
1.82 |
1.75 |
1.78 |
11.0M |
| 2025-03-04 |
1.80 |
1.85 |
1.79 |
1.81 |
6.3M |
| 2025-03-03 |
1.86 |
1.87 |
1.80 |
1.81 |
9.1M |
| 2025-02-28 |
1.88 |
1.90 |
1.84 |
1.84 |
9.7M |
| 2025-02-27 |
1.88 |
1.88 |
1.84 |
1.88 |
7.4M |
| 2025-02-26 |
1.88 |
1.90 |
1.86 |
1.87 |
8.0M |
| 2025-02-25 |
1.92 |
1.94 |
1.87 |
1.88 |
12.8M |
| 2025-02-24 |
1.89 |
1.94 |
1.87 |
1.92 |
15.4M |
| 2025-02-21 |
1.84 |
1.90 |
1.83 |
1.87 |
16.4M |
| 2025-02-20 |
1.81 |
1.90 |
1.79 |
1.87 |
22.9M |
| 2025-02-19 |
1.78 |
1.83 |
1.77 |
1.81 |
10.6M |
| 2025-02-18 |
1.88 |
1.88 |
1.78 |
1.78 |
17.0M |
| 2025-02-17 |
1.86 |
1.92 |
1.85 |
1.87 |
15.2M |
| 2025-02-14 |
1.88 |
1.97 |
1.85 |
1.86 |
23.5M |
| 2025-02-13 |
1.84 |
1.88 |
1.82 |
1.88 |
19.2M |
| 2025-02-12 |
1.71 |
1.79 |
1.69 |
1.79 |
16.3M |
| 2025-02-11 |
1.71 |
1.74 |
1.69 |
1.70 |
9.2M |
| 2025-02-10 |
1.70 |
1.73 |
1.70 |
1.71 |
9.5M |
| 2025-02-07 |
1.71 |
1.73 |
1.69 |
1.70 |
11.2M |
| 2025-02-06 |
1.70 |
1.73 |
1.68 |
1.72 |
7.5M |
| 2025-02-05 |
1.69 |
1.73 |
1.68 |
1.70 |
9.4M |
| 2025-01-27 |
1.70 |
1.72 |
1.67 |
1.68 |
12.1M |
| 2025-01-24 |
1.63 |
1.69 |
1.63 |
1.69 |
17.6M |
| 2025-01-23 |
1.66 |
1.66 |
1.61 |
1.61 |
9.4M |
| 2025-01-22 |
1.66 |
1.66 |
1.64 |
1.65 |
4.6M |
| 2025-01-21 |
1.66 |
1.67 |
1.64 |
1.66 |
5.2M |
| 2025-01-20 |
1.69 |
1.70 |
1.64 |
1.65 |
12.6M |
| 2025-01-17 |
1.67 |
1.72 |
1.65 |
1.68 |
17.7M |
| 2025-01-16 |
1.66 |
1.73 |
1.65 |
1.71 |
22.0M |
| 2025-01-15 |
1.65 |
1.67 |
1.63 |
1.65 |
5.9M |
| 2025-01-14 |
1.60 |
1.66 |
1.60 |
1.65 |
9.3M |
| 2025-01-13 |
1.64 |
1.65 |
1.59 |
1.60 |
9.2M |
| 2025-01-10 |
1.66 |
1.70 |
1.64 |
1.65 |
7.6M |
| 2025-01-09 |
1.64 |
1.70 |
1.63 |
1.67 |
11.9M |
| 2025-01-08 |
1.64 |
1.67 |
1.61 |
1.63 |
9.5M |
| 2025-01-07 |
1.64 |
1.65 |
1.60 |
1.64 |
9.7M |
| 2025-01-06 |
1.68 |
1.69 |
1.61 |
1.63 |
13.4M |
| 2025-01-03 |
1.66 |
1.70 |
1.59 |
1.68 |
17.9M |
| 2025-01-02 |
1.65 |
1.71 |
1.63 |
1.63 |
17.9M |