| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.78 |
2.79 |
2.74 |
2.77 |
9,731.3K |
| 09:35 |
2.78 |
2.78 |
2.75 |
2.77 |
4,875.3K |
| 09:40 |
2.77 |
2.79 |
2.76 |
2.77 |
5,368.4K |
| 09:45 |
2.78 |
2.78 |
2.76 |
2.76 |
4,377.9K |
| 09:50 |
2.76 |
2.81 |
2.76 |
2.78 |
3,632.8K |
| 09:55 |
2.79 |
2.79 |
2.78 |
2.78 |
528.3K |
| 10:00 |
2.78 |
2.83 |
2.78 |
2.82 |
2,866.1K |
| 10:05 |
2.81 |
2.83 |
2.81 |
2.83 |
1,866.2K |
| 10:10 |
2.83 |
2.85 |
2.82 |
2.84 |
1,975.8K |
| 10:15 |
2.84 |
2.86 |
2.84 |
2.85 |
2,201.5K |
| 10:20 |
2.85 |
2.86 |
2.84 |
2.85 |
1,471.4K |
| 10:25 |
2.85 |
2.86 |
2.84 |
2.86 |
909.8K |
| 10:30 |
2.86 |
2.86 |
2.85 |
2.86 |
907.1K |
| 10:35 |
2.86 |
2.86 |
2.84 |
2.85 |
2,362.3K |
| 10:40 |
2.86 |
2.87 |
2.86 |
2.87 |
1,615.8K |
| 10:45 |
2.86 |
2.88 |
2.86 |
2.88 |
1,007.4K |
| 10:50 |
2.88 |
2.88 |
2.86 |
2.87 |
1,677.1K |
| 10:55 |
2.86 |
2.87 |
2.86 |
2.87 |
481.2K |
| 11:00 |
2.86 |
2.87 |
2.86 |
2.86 |
329.1K |
| 11:05 |
2.87 |
2.87 |
2.86 |
2.87 |
116.1K |
| 11:10 |
2.86 |
2.87 |
2.85 |
2.86 |
2,679.5K |
| 11:15 |
2.85 |
2.86 |
2.85 |
2.86 |
851.9K |
| 11:20 |
2.86 |
2.86 |
2.84 |
2.84 |
414.5K |
| 11:25 |
2.85 |
2.85 |
2.84 |
2.84 |
189.4K |
| 13:00 |
2.85 |
2.85 |
2.83 |
2.83 |
916.7K |
| 13:05 |
2.83 |
2.84 |
2.83 |
2.83 |
207.7K |
| 13:10 |
2.83 |
2.84 |
2.83 |
2.84 |
121.1K |
| 13:15 |
2.83 |
2.84 |
2.83 |
2.83 |
531.1K |
| 13:20 |
2.84 |
2.84 |
2.83 |
2.83 |
234.2K |
| 13:25 |
2.83 |
2.83 |
2.82 |
2.82 |
1,098.6K |
| 13:30 |
2.82 |
2.83 |
2.81 |
2.81 |
1,133.1K |
| 13:35 |
2.82 |
2.82 |
2.81 |
2.81 |
662.8K |
| 13:40 |
2.81 |
2.82 |
2.81 |
2.81 |
684.7K |
| 13:45 |
2.82 |
2.82 |
2.81 |
2.81 |
191.6K |
| 13:50 |
2.82 |
2.82 |
2.80 |
2.81 |
1,036.1K |
| 13:55 |
2.80 |
2.82 |
2.80 |
2.82 |
446.8K |
| 14:00 |
2.81 |
2.82 |
2.80 |
2.81 |
384.8K |
| 14:05 |
2.81 |
2.82 |
2.81 |
2.81 |
196.4K |
| 14:10 |
2.81 |
2.82 |
2.81 |
2.81 |
703.5K |
| 14:15 |
2.81 |
2.82 |
2.81 |
2.82 |
90.7K |
| 14:20 |
2.81 |
2.82 |
2.81 |
2.81 |
212.3K |
| 14:25 |
2.81 |
2.81 |
2.80 |
2.80 |
653.2K |
| 14:30 |
2.81 |
2.81 |
2.80 |
2.80 |
945.3K |
| 14:35 |
2.80 |
2.81 |
2.80 |
2.81 |
415.5K |
| 14:40 |
2.81 |
2.82 |
2.80 |
2.82 |
1,377.0K |
| 14:45 |
2.81 |
2.82 |
2.81 |
2.81 |
785.0K |
| 14:50 |
2.81 |
2.82 |
2.80 |
2.82 |
2,560.9K |
| 14:55 |
2.81 |
2.82 |
2.81 |
2.81 |
573.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.79 |
2.87 |
2.73 |
2.84 |
48.4M |
| 2025-09-26 |
2.78 |
2.88 |
2.74 |
2.81 |
69.7M |
| 2025-09-25 |
2.87 |
2.96 |
2.82 |
2.86 |
83.2M |
| 2025-09-24 |
2.84 |
2.96 |
2.80 |
2.88 |
73.0M |
| 2025-09-23 |
3.15 |
3.15 |
2.83 |
2.88 |
124.2M |
| 2025-09-22 |
3.11 |
3.14 |
3.00 |
3.13 |
63.7M |
| 2025-09-19 |
3.22 |
3.25 |
3.06 |
3.17 |
86.9M |
| 2025-09-18 |
3.30 |
3.31 |
3.15 |
3.18 |
80.1M |
| 2025-09-17 |
3.29 |
3.32 |
3.20 |
3.30 |
73.2M |
| 2025-09-16 |
3.24 |
3.35 |
3.24 |
3.30 |
98.9M |
| 2025-09-15 |
3.20 |
3.30 |
3.14 |
3.28 |
110.4M |
| 2025-09-12 |
3.12 |
3.28 |
3.10 |
3.23 |
142.0M |
| 2025-09-11 |
3.05 |
3.24 |
3.00 |
3.13 |
107.4M |
| 2025-09-10 |
3.04 |
3.09 |
3.02 |
3.07 |
53.0M |
| 2025-09-09 |
2.98 |
3.07 |
2.96 |
3.05 |
75.0M |
| 2025-09-08 |
2.96 |
3.01 |
2.95 |
2.98 |
37.2M |
| 2025-09-05 |
2.92 |
2.95 |
2.89 |
2.95 |
31.7M |
| 2025-09-04 |
2.91 |
2.95 |
2.89 |
2.92 |
37.2M |
| 2025-09-03 |
2.95 |
2.98 |
2.88 |
2.91 |
34.2M |
| 2025-09-02 |
2.98 |
3.02 |
2.94 |
2.95 |
43.0M |
| 2025-09-01 |
2.98 |
3.03 |
2.94 |
2.98 |
39.8M |
| 2025-08-29 |
3.03 |
3.07 |
2.98 |
2.99 |
48.1M |
| 2025-08-28 |
3.02 |
3.08 |
2.95 |
3.03 |
57.3M |
| 2025-08-27 |
3.15 |
3.17 |
3.02 |
3.02 |
79.3M |
| 2025-08-26 |
3.14 |
3.18 |
3.10 |
3.16 |
77.4M |
| 2025-08-25 |
3.11 |
3.38 |
3.10 |
3.19 |
133.4M |
| 2025-08-22 |
3.09 |
3.12 |
3.06 |
3.09 |
45.2M |
| 2025-08-21 |
3.12 |
3.14 |
3.09 |
3.11 |
51.0M |
| 2025-08-20 |
3.07 |
3.12 |
3.04 |
3.12 |
56.6M |
| 2025-08-19 |
3.07 |
3.14 |
3.04 |
3.09 |
75.7M |
| 2025-08-18 |
3.00 |
3.09 |
2.97 |
3.07 |
90.6M |
| 2025-08-15 |
2.95 |
3.13 |
2.95 |
3.03 |
101.6M |
| 2025-08-14 |
3.01 |
3.05 |
2.93 |
2.93 |
56.6M |
| 2025-08-13 |
3.03 |
3.07 |
2.99 |
3.00 |
38.9M |
| 2025-08-12 |
3.02 |
3.05 |
2.99 |
3.03 |
40.8M |
| 2025-08-11 |
2.98 |
3.04 |
2.97 |
3.02 |
51.7M |
| 2025-08-08 |
2.94 |
2.97 |
2.92 |
2.95 |
32.8M |
| 2025-08-07 |
2.94 |
2.97 |
2.92 |
2.95 |
32.3M |
| 2025-08-06 |
2.97 |
2.98 |
2.93 |
2.95 |
30.1M |
| 2025-08-05 |
2.96 |
3.00 |
2.95 |
2.97 |
36.7M |
| 2025-08-04 |
2.94 |
2.96 |
2.88 |
2.96 |
30.5M |
| 2025-08-01 |
2.95 |
2.99 |
2.93 |
2.94 |
42.2M |
| 2025-07-31 |
3.08 |
3.09 |
2.95 |
2.97 |
104.6M |
| 2025-07-30 |
3.20 |
3.27 |
3.10 |
3.12 |
103.4M |
| 2025-07-29 |
3.13 |
3.25 |
3.11 |
3.23 |
120.4M |
| 2025-07-28 |
3.13 |
3.17 |
3.08 |
3.15 |
51.1M |
| 2025-07-25 |
3.16 |
3.17 |
3.11 |
3.13 |
57.2M |
| 2025-07-24 |
3.05 |
3.20 |
3.05 |
3.16 |
112.6M |
| 2025-07-23 |
3.12 |
3.20 |
3.08 |
3.08 |
94.0M |
| 2025-07-22 |
3.11 |
3.16 |
3.06 |
3.12 |
77.2M |
| 2025-07-21 |
3.07 |
3.19 |
3.06 |
3.12 |
105.1M |
| 2025-07-18 |
3.07 |
3.08 |
3.03 |
3.07 |
63.9M |
| 2025-07-17 |
3.07 |
3.09 |
3.04 |
3.06 |
78.5M |
| 2025-07-16 |
3.13 |
3.17 |
3.05 |
3.07 |
126.2M |
| 2025-07-15 |
3.27 |
3.31 |
3.05 |
3.16 |
211.0M |
| 2025-07-14 |
3.53 |
3.60 |
3.28 |
3.28 |
275.8M |
| 2025-07-11 |
3.50 |
3.64 |
3.49 |
3.64 |
340.6M |
| 2025-07-10 |
3.00 |
3.31 |
2.99 |
3.31 |
200.8M |
| 2025-07-09 |
2.99 |
3.03 |
2.97 |
3.01 |
53.7M |
| 2025-07-08 |
2.92 |
3.02 |
2.91 |
3.01 |
71.4M |
| 2025-07-07 |
2.87 |
2.98 |
2.86 |
2.93 |
53.1M |
| 2025-07-04 |
2.91 |
2.94 |
2.87 |
2.89 |
37.4M |
| 2025-07-03 |
2.91 |
2.97 |
2.89 |
2.92 |
38.0M |
| 2025-07-02 |
2.87 |
2.93 |
2.85 |
2.91 |
45.3M |
| 2025-07-01 |
2.91 |
2.95 |
2.84 |
2.88 |
40.7M |
| 2025-06-30 |
2.89 |
2.94 |
2.86 |
2.91 |
49.0M |
| 2025-06-27 |
2.86 |
2.97 |
2.85 |
2.87 |
97.4M |
| 2025-06-26 |
2.83 |
3.11 |
2.82 |
2.95 |
146.2M |
| 2025-06-25 |
2.73 |
2.84 |
2.72 |
2.83 |
58.3M |
| 2025-06-24 |
2.71 |
2.75 |
2.68 |
2.74 |
23.8M |
| 2025-06-23 |
2.66 |
2.70 |
2.58 |
2.69 |
22.5M |
| 2025-06-20 |
2.70 |
2.72 |
2.67 |
2.67 |
15.7M |
| 2025-06-19 |
2.76 |
2.77 |
2.68 |
2.69 |
28.3M |
| 2025-06-18 |
2.80 |
2.83 |
2.75 |
2.77 |
28.9M |
| 2025-06-17 |
2.76 |
2.81 |
2.74 |
2.81 |
36.9M |
| 2025-06-16 |
2.71 |
2.82 |
2.71 |
2.78 |
42.3M |
| 2025-06-13 |
2.78 |
2.79 |
2.70 |
2.71 |
41.0M |
| 2025-06-12 |
2.85 |
2.86 |
2.78 |
2.79 |
49.8M |
| 2025-06-11 |
2.86 |
2.93 |
2.84 |
2.85 |
90.7M |
| 2025-06-10 |
2.81 |
3.08 |
2.78 |
2.92 |
145.1M |
| 2025-06-09 |
2.77 |
2.82 |
2.75 |
2.80 |
20.0M |
| 2025-06-06 |
2.78 |
2.81 |
2.75 |
2.78 |
20.9M |
| 2025-06-05 |
2.75 |
2.80 |
2.73 |
2.79 |
29.2M |
| 2025-06-04 |
2.70 |
2.81 |
2.70 |
2.77 |
34.7M |
| 2025-06-03 |
2.68 |
2.72 |
2.67 |
2.70 |
13.6M |
| 2025-05-30 |
2.74 |
2.74 |
2.69 |
2.70 |
17.9M |
| 2025-05-29 |
2.69 |
2.75 |
2.66 |
2.74 |
23.5M |
| 2025-05-28 |
2.73 |
2.74 |
2.68 |
2.70 |
16.3M |
| 2025-05-27 |
2.72 |
2.75 |
2.71 |
2.73 |
20.0M |
| 2025-05-26 |
2.67 |
2.72 |
2.66 |
2.71 |
16.0M |
| 2025-05-23 |
2.77 |
2.78 |
2.68 |
2.69 |
35.8M |
| 2025-05-22 |
2.82 |
2.84 |
2.76 |
2.78 |
28.8M |
| 2025-05-21 |
2.89 |
2.89 |
2.82 |
2.84 |
28.4M |
| 2025-05-20 |
2.91 |
2.92 |
2.84 |
2.89 |
35.7M |
| 2025-05-19 |
2.76 |
2.94 |
2.76 |
2.91 |
79.4M |
| 2025-05-16 |
2.78 |
2.79 |
2.76 |
2.77 |
18.9M |
| 2025-05-15 |
2.81 |
2.82 |
2.77 |
2.78 |
24.0M |
| 2025-05-14 |
2.79 |
2.84 |
2.76 |
2.83 |
29.6M |
| 2025-05-13 |
2.86 |
2.86 |
2.79 |
2.80 |
25.2M |
| 2025-05-12 |
2.80 |
2.83 |
2.76 |
2.81 |
27.3M |
| 2025-05-09 |
2.86 |
2.88 |
2.77 |
2.78 |
36.3M |
| 2025-05-08 |
2.85 |
2.90 |
2.81 |
2.86 |
37.6M |
| 2025-05-07 |
2.91 |
3.05 |
2.84 |
2.86 |
68.7M |
| 2025-05-06 |
2.79 |
2.83 |
2.78 |
2.81 |
43.5M |
| 2025-04-30 |
2.74 |
2.82 |
2.73 |
2.78 |
50.7M |
| 2025-04-29 |
2.78 |
2.79 |
2.69 |
2.69 |
43.3M |
| 2025-04-28 |
2.99 |
3.00 |
2.78 |
2.78 |
103.1M |
| 2025-04-25 |
3.02 |
3.31 |
3.01 |
3.09 |
133.7M |
| 2025-04-24 |
3.03 |
3.15 |
3.00 |
3.05 |
64.5M |
| 2025-04-23 |
3.09 |
3.10 |
3.02 |
3.04 |
67.1M |
| 2025-04-22 |
3.03 |
3.17 |
3.03 |
3.11 |
93.1M |
| 2025-04-21 |
3.05 |
3.12 |
3.02 |
3.06 |
93.5M |
| 2025-04-18 |
2.93 |
3.26 |
2.92 |
3.18 |
152.7M |
| 2025-04-17 |
2.90 |
3.08 |
2.89 |
2.96 |
92.1M |
| 2025-04-16 |
2.92 |
2.97 |
2.85 |
2.93 |
45.4M |
| 2025-04-15 |
2.94 |
2.98 |
2.88 |
2.91 |
34.4M |
| 2025-04-14 |
2.96 |
2.99 |
2.92 |
2.95 |
56.7M |
| 2025-04-11 |
2.98 |
3.04 |
2.93 |
2.95 |
80.5M |
| 2025-04-10 |
2.78 |
3.12 |
2.76 |
3.05 |
151.6M |
| 2025-04-09 |
2.51 |
2.84 |
2.38 |
2.84 |
83.8M |
| 2025-04-08 |
2.58 |
2.65 |
2.48 |
2.58 |
51.7M |
| 2025-04-07 |
2.79 |
2.82 |
2.63 |
2.63 |
38.1M |
| 2025-04-03 |
2.84 |
2.99 |
2.83 |
2.92 |
48.0M |
| 2025-04-02 |
2.86 |
2.92 |
2.86 |
2.87 |
28.5M |
| 2025-04-01 |
2.90 |
2.93 |
2.87 |
2.88 |
30.6M |
| 2025-03-31 |
2.93 |
2.97 |
2.89 |
2.91 |
34.3M |
| 2025-03-28 |
3.01 |
3.01 |
2.95 |
2.96 |
38.0M |
| 2025-03-27 |
3.08 |
3.10 |
3.00 |
3.02 |
44.7M |
| 2025-03-26 |
3.06 |
3.15 |
3.05 |
3.12 |
36.2M |
| 2025-03-25 |
3.05 |
3.08 |
3.02 |
3.06 |
29.5M |
| 2025-03-24 |
3.15 |
3.17 |
3.01 |
3.06 |
46.4M |
| 2025-03-21 |
3.22 |
3.23 |
3.16 |
3.16 |
44.3M |
| 2025-03-20 |
3.25 |
3.30 |
3.24 |
3.24 |
36.1M |
| 2025-03-19 |
3.29 |
3.31 |
3.25 |
3.26 |
34.6M |
| 2025-03-18 |
3.33 |
3.35 |
3.28 |
3.31 |
47.5M |
| 2025-03-17 |
3.40 |
3.43 |
3.32 |
3.33 |
57.2M |
| 2025-03-14 |
3.22 |
3.34 |
3.18 |
3.32 |
72.0M |
| 2025-03-13 |
3.32 |
3.33 |
3.18 |
3.21 |
66.3M |
| 2025-03-12 |
3.32 |
3.37 |
3.30 |
3.35 |
50.6M |
| 2025-03-11 |
3.33 |
3.35 |
3.29 |
3.32 |
56.5M |
| 2025-03-10 |
3.43 |
3.46 |
3.34 |
3.38 |
58.4M |
| 2025-03-07 |
3.54 |
3.55 |
3.42 |
3.43 |
110.5M |
| 2025-03-06 |
3.53 |
3.70 |
3.46 |
3.65 |
140.3M |
| 2025-03-05 |
3.68 |
3.72 |
3.39 |
3.52 |
152.5M |
| 2025-03-04 |
3.78 |
3.83 |
3.61 |
3.72 |
117.3M |
| 2025-03-03 |
3.85 |
4.14 |
3.77 |
3.89 |
192.3M |
| 2025-02-28 |
3.74 |
4.14 |
3.73 |
3.95 |
233.8M |
| 2025-02-27 |
3.69 |
3.90 |
3.69 |
3.76 |
227.5M |
| 2025-02-26 |
3.47 |
3.76 |
3.46 |
3.76 |
135.8M |
| 2025-02-25 |
3.38 |
3.71 |
3.36 |
3.42 |
99.4M |
| 2025-02-24 |
3.32 |
3.45 |
3.30 |
3.40 |
83.3M |
| 2025-02-21 |
3.40 |
3.49 |
3.28 |
3.35 |
82.6M |
| 2025-02-20 |
3.35 |
3.47 |
3.31 |
3.40 |
80.0M |
| 2025-02-19 |
3.25 |
3.42 |
3.21 |
3.39 |
79.4M |
| 2025-02-18 |
3.39 |
3.48 |
3.25 |
3.26 |
84.5M |
| 2025-02-17 |
3.40 |
3.55 |
3.35 |
3.45 |
129.7M |
| 2025-02-14 |
3.45 |
3.48 |
3.29 |
3.31 |
103.6M |
| 2025-02-13 |
3.43 |
3.63 |
3.38 |
3.53 |
160.3M |
| 2025-02-12 |
3.26 |
3.45 |
3.25 |
3.45 |
105.9M |
| 2025-02-11 |
3.35 |
3.40 |
3.23 |
3.26 |
55.6M |
| 2025-02-10 |
3.23 |
3.36 |
3.22 |
3.34 |
104.3M |
| 2025-02-07 |
3.11 |
3.25 |
3.07 |
3.21 |
102.3M |
| 2025-02-06 |
3.07 |
3.12 |
3.01 |
3.10 |
58.2M |
| 2025-02-05 |
3.01 |
3.15 |
2.96 |
3.05 |
50.2M |
| 2025-01-27 |
3.12 |
3.15 |
2.98 |
2.99 |
52.4M |
| 2025-01-24 |
3.10 |
3.16 |
3.05 |
3.07 |
101.5M |
| 2025-01-23 |
2.95 |
3.23 |
2.95 |
3.23 |
100.6M |
| 2025-01-22 |
3.17 |
3.20 |
2.94 |
2.94 |
111.1M |
| 2025-01-21 |
3.24 |
3.43 |
3.13 |
3.27 |
150.9M |
| 2025-01-20 |
3.30 |
3.33 |
3.18 |
3.23 |
162.8M |
| 2025-01-17 |
3.04 |
3.39 |
3.01 |
3.39 |
123.3M |
| 2025-01-16 |
3.06 |
3.14 |
3.02 |
3.08 |
44.4M |
| 2025-01-15 |
3.07 |
3.10 |
2.98 |
3.05 |
45.2M |
| 2025-01-14 |
2.94 |
3.08 |
2.92 |
3.07 |
47.4M |
| 2025-01-13 |
2.86 |
2.95 |
2.79 |
2.93 |
39.6M |
| 2025-01-10 |
3.10 |
3.12 |
2.90 |
2.90 |
46.3M |
| 2025-01-09 |
3.00 |
3.09 |
2.98 |
3.05 |
43.5M |
| 2025-01-08 |
3.01 |
3.05 |
2.89 |
3.03 |
48.7M |
| 2025-01-07 |
2.93 |
3.01 |
2.88 |
3.01 |
46.7M |
| 2025-01-06 |
2.99 |
3.00 |
2.84 |
2.88 |
38.3M |
| 2025-01-03 |
3.15 |
3.25 |
2.98 |
2.99 |
48.0M |
| 2025-01-02 |
3.21 |
3.31 |
3.17 |
3.19 |
39.5M |