| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.29 |
2.31 |
2.29 |
2.31 |
1,005.2K |
| 09:35 |
2.31 |
2.31 |
2.30 |
2.30 |
693.6K |
| 09:40 |
2.30 |
2.31 |
2.29 |
2.30 |
354.1K |
| 09:45 |
2.30 |
2.31 |
2.30 |
2.30 |
95.6K |
| 09:50 |
2.30 |
2.31 |
2.29 |
2.29 |
336.9K |
| 09:55 |
2.30 |
2.30 |
2.29 |
2.30 |
509.8K |
| 10:00 |
2.29 |
2.30 |
2.28 |
2.30 |
437.7K |
| 10:05 |
2.29 |
2.30 |
2.29 |
2.30 |
202.1K |
| 10:10 |
2.30 |
2.30 |
2.29 |
2.30 |
117.3K |
| 10:15 |
2.29 |
2.30 |
2.29 |
2.30 |
201.4K |
| 10:20 |
2.30 |
2.30 |
2.29 |
2.30 |
21.1K |
| 10:25 |
2.29 |
2.30 |
2.29 |
2.30 |
6.1K |
| 10:30 |
2.30 |
2.30 |
2.29 |
2.30 |
79.3K |
| 10:35 |
2.30 |
2.32 |
2.30 |
2.32 |
1,236.2K |
| 10:40 |
2.32 |
2.32 |
2.30 |
2.31 |
516.3K |
| 10:45 |
2.31 |
2.31 |
2.30 |
2.31 |
76.2K |
| 10:50 |
2.31 |
2.31 |
2.30 |
2.30 |
78.3K |
| 10:55 |
2.30 |
2.31 |
2.30 |
2.30 |
50.5K |
| 11:00 |
2.30 |
2.30 |
2.30 |
2.30 |
4.1K |
| 11:05 |
2.30 |
2.31 |
2.30 |
2.31 |
153.3K |
| 11:10 |
2.31 |
2.31 |
2.29 |
2.30 |
919.4K |
| 11:15 |
2.29 |
2.30 |
2.29 |
2.30 |
203.9K |
| 11:20 |
2.30 |
2.31 |
2.30 |
2.30 |
93.5K |
| 11:25 |
2.30 |
2.31 |
2.30 |
2.31 |
33.4K |
| 13:00 |
2.31 |
2.31 |
2.30 |
2.30 |
729.4K |
| 13:05 |
2.30 |
2.30 |
2.29 |
2.30 |
433.3K |
| 13:10 |
2.30 |
2.30 |
2.29 |
2.30 |
285.1K |
| 13:15 |
2.30 |
2.30 |
2.29 |
2.30 |
146.9K |
| 13:20 |
2.30 |
2.30 |
2.29 |
2.30 |
132.5K |
| 13:25 |
2.30 |
2.30 |
2.29 |
2.29 |
33.6K |
| 13:30 |
2.29 |
2.30 |
2.29 |
2.29 |
171.1K |
| 13:35 |
2.29 |
2.30 |
2.29 |
2.30 |
163.8K |
| 13:40 |
2.30 |
2.30 |
2.29 |
2.30 |
49.7K |
| 13:45 |
2.29 |
2.30 |
2.29 |
2.30 |
111.1K |
| 13:50 |
2.30 |
2.30 |
2.29 |
2.29 |
83.4K |
| 13:55 |
2.29 |
2.30 |
2.29 |
2.30 |
109.2K |
| 14:00 |
2.30 |
2.30 |
2.29 |
2.30 |
94.2K |
| 14:05 |
2.30 |
2.30 |
2.29 |
2.29 |
4.7K |
| 14:10 |
2.30 |
2.30 |
2.29 |
2.30 |
97.0K |
| 14:15 |
2.30 |
2.31 |
2.30 |
2.30 |
302.5K |
| 14:20 |
2.29 |
2.30 |
2.29 |
2.30 |
12.3K |
| 14:25 |
2.30 |
2.31 |
2.30 |
2.30 |
279.8K |
| 14:30 |
2.30 |
2.30 |
2.29 |
2.29 |
178.1K |
| 14:35 |
2.30 |
2.30 |
2.29 |
2.29 |
72.5K |
| 14:40 |
2.30 |
2.30 |
2.29 |
2.30 |
197.0K |
| 14:45 |
2.29 |
2.30 |
2.29 |
2.29 |
197.8K |
| 14:50 |
2.29 |
2.30 |
2.29 |
2.30 |
94.8K |
| 14:55 |
2.29 |
2.30 |
2.29 |
2.29 |
201.9K |
| 15:40 |
2.30 |
2.30 |
2.30 |
2.30 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.29 |
2.30 |
2.25 |
2.28 |
14.0M |
| 2025-09-26 |
2.29 |
2.32 |
2.27 |
2.30 |
12.1M |
| 2025-09-25 |
2.29 |
2.32 |
2.28 |
2.30 |
11.9M |
| 2025-09-24 |
2.30 |
2.31 |
2.26 |
2.30 |
10.7M |
| 2025-09-23 |
2.35 |
2.37 |
2.26 |
2.31 |
17.5M |
| 2025-09-22 |
2.35 |
2.39 |
2.31 |
2.34 |
25.2M |
| 2025-09-19 |
2.23 |
2.48 |
2.18 |
2.43 |
49.8M |
| 2025-09-18 |
2.30 |
2.31 |
2.21 |
2.23 |
26.9M |
| 2025-09-17 |
2.33 |
2.33 |
2.30 |
2.30 |
15.3M |
| 2025-09-16 |
2.33 |
2.33 |
2.31 |
2.33 |
13.2M |
| 2025-09-15 |
2.36 |
2.36 |
2.32 |
2.33 |
16.5M |
| 2025-09-12 |
2.35 |
2.37 |
2.34 |
2.36 |
16.0M |
| 2025-09-11 |
2.37 |
2.38 |
2.33 |
2.36 |
21.0M |
| 2025-09-10 |
2.35 |
2.40 |
2.34 |
2.39 |
19.7M |
| 2025-09-09 |
2.35 |
2.37 |
2.34 |
2.36 |
13.1M |
| 2025-09-08 |
2.34 |
2.38 |
2.33 |
2.36 |
17.6M |
| 2025-09-05 |
2.33 |
2.34 |
2.31 |
2.34 |
15.9M |
| 2025-09-04 |
2.35 |
2.37 |
2.32 |
2.33 |
14.9M |
| 2025-09-03 |
2.37 |
2.38 |
2.33 |
2.36 |
14.8M |
| 2025-09-02 |
2.41 |
2.41 |
2.35 |
2.37 |
20.8M |
| 2025-09-01 |
2.42 |
2.43 |
2.38 |
2.41 |
18.9M |
| 2025-08-29 |
2.47 |
2.51 |
2.42 |
2.42 |
22.0M |
| 2025-08-28 |
2.47 |
2.55 |
2.42 |
2.48 |
32.0M |
| 2025-08-27 |
2.40 |
2.62 |
2.40 |
2.48 |
53.0M |
| 2025-08-26 |
2.39 |
2.41 |
2.37 |
2.41 |
20.4M |
| 2025-08-25 |
2.38 |
2.41 |
2.37 |
2.39 |
24.3M |
| 2025-08-22 |
2.43 |
2.46 |
2.38 |
2.40 |
25.9M |
| 2025-08-21 |
2.41 |
2.45 |
2.40 |
2.43 |
24.8M |
| 2025-08-20 |
2.34 |
2.46 |
2.33 |
2.40 |
31.5M |
| 2025-08-19 |
2.33 |
2.35 |
2.32 |
2.35 |
17.6M |
| 2025-08-18 |
2.33 |
2.35 |
2.31 |
2.33 |
16.3M |
| 2025-08-15 |
2.31 |
2.34 |
2.31 |
2.33 |
16.5M |
| 2025-08-14 |
2.38 |
2.38 |
2.33 |
2.33 |
19.8M |
| 2025-08-13 |
2.38 |
2.40 |
2.37 |
2.38 |
18.5M |
| 2025-08-12 |
2.39 |
2.41 |
2.38 |
2.39 |
13.6M |
| 2025-08-11 |
2.41 |
2.41 |
2.38 |
2.40 |
14.4M |
| 2025-08-08 |
2.40 |
2.42 |
2.39 |
2.40 |
14.6M |
| 2025-08-07 |
2.40 |
2.43 |
2.37 |
2.40 |
17.0M |
| 2025-08-06 |
2.42 |
2.44 |
2.39 |
2.40 |
15.2M |
| 2025-08-05 |
2.40 |
2.42 |
2.39 |
2.42 |
10.3M |
| 2025-08-04 |
2.40 |
2.44 |
2.38 |
2.41 |
13.0M |
| 2025-08-01 |
2.39 |
2.43 |
2.38 |
2.41 |
10.3M |
| 2025-07-31 |
2.42 |
2.43 |
2.38 |
2.38 |
17.1M |
| 2025-07-30 |
2.41 |
2.46 |
2.38 |
2.43 |
19.3M |
| 2025-07-29 |
2.46 |
2.46 |
2.39 |
2.41 |
21.9M |
| 2025-07-28 |
2.35 |
2.49 |
2.32 |
2.46 |
45.9M |
| 2025-07-25 |
2.35 |
2.36 |
2.33 |
2.35 |
15.1M |
| 2025-07-24 |
2.36 |
2.37 |
2.34 |
2.36 |
17.1M |
| 2025-07-23 |
2.37 |
2.39 |
2.34 |
2.36 |
18.2M |
| 2025-07-22 |
2.41 |
2.42 |
2.36 |
2.37 |
21.5M |
| 2025-07-21 |
2.40 |
2.44 |
2.39 |
2.43 |
18.2M |
| 2025-07-18 |
2.39 |
2.41 |
2.36 |
2.41 |
20.5M |
| 2025-07-17 |
2.44 |
2.45 |
2.39 |
2.39 |
21.6M |
| 2025-07-16 |
2.43 |
2.47 |
2.42 |
2.45 |
10.3M |
| 2025-07-15 |
2.45 |
2.45 |
2.41 |
2.42 |
13.0M |
| 2025-07-14 |
2.51 |
2.51 |
2.45 |
2.45 |
13.9M |
| 2025-07-11 |
2.46 |
2.52 |
2.43 |
2.51 |
21.7M |
| 2025-07-10 |
2.45 |
2.47 |
2.43 |
2.46 |
14.3M |
| 2025-07-09 |
2.48 |
2.49 |
2.45 |
2.45 |
19.4M |
| 2025-07-08 |
2.50 |
2.52 |
2.48 |
2.50 |
14.8M |
| 2025-07-07 |
2.48 |
2.51 |
2.44 |
2.50 |
16.1M |
| 2025-07-04 |
2.51 |
2.55 |
2.49 |
2.50 |
17.1M |
| 2025-07-03 |
2.54 |
2.56 |
2.50 |
2.51 |
24.7M |
| 2025-07-02 |
2.64 |
2.64 |
2.55 |
2.56 |
26.1M |
| 2025-07-01 |
2.62 |
2.67 |
2.60 |
2.63 |
23.7M |
| 2025-06-30 |
2.59 |
2.64 |
2.57 |
2.62 |
22.4M |
| 2025-06-27 |
2.61 |
2.65 |
2.55 |
2.57 |
24.6M |
| 2025-06-26 |
2.54 |
2.64 |
2.53 |
2.60 |
28.2M |
| 2025-06-25 |
2.53 |
2.56 |
2.51 |
2.54 |
21.6M |
| 2025-06-24 |
2.57 |
2.61 |
2.52 |
2.54 |
31.0M |
| 2025-06-23 |
2.40 |
2.58 |
2.40 |
2.56 |
30.5M |
| 2025-06-20 |
2.52 |
2.54 |
2.42 |
2.42 |
31.8M |
| 2025-06-19 |
2.54 |
2.62 |
2.50 |
2.52 |
26.7M |
| 2025-06-18 |
2.67 |
2.68 |
2.54 |
2.57 |
34.6M |
| 2025-06-17 |
2.63 |
2.70 |
2.57 |
2.69 |
46.5M |
| 2025-06-16 |
2.84 |
2.84 |
2.64 |
2.65 |
86.2M |
| 2025-06-13 |
2.83 |
2.95 |
2.82 |
2.94 |
54.4M |
| 2025-06-12 |
2.72 |
2.94 |
2.70 |
2.80 |
62.1M |
| 2025-06-11 |
2.61 |
2.74 |
2.61 |
2.71 |
33.2M |
| 2025-06-10 |
2.59 |
2.75 |
2.57 |
2.65 |
43.3M |
| 2025-06-09 |
2.55 |
2.57 |
2.52 |
2.55 |
23.8M |
| 2025-06-06 |
2.47 |
2.54 |
2.46 |
2.54 |
22.0M |
| 2025-06-05 |
2.60 |
2.63 |
2.42 |
2.46 |
50.1M |
| 2025-06-04 |
2.55 |
2.62 |
2.54 |
2.61 |
28.7M |
| 2025-06-03 |
2.51 |
2.58 |
2.48 |
2.55 |
22.2M |
| 2025-05-30 |
2.53 |
2.58 |
2.52 |
2.53 |
23.5M |
| 2025-05-29 |
2.55 |
2.58 |
2.51 |
2.54 |
22.6M |
| 2025-05-28 |
2.53 |
2.60 |
2.50 |
2.55 |
33.8M |
| 2025-05-27 |
2.42 |
2.52 |
2.42 |
2.52 |
33.8M |
| 2025-05-26 |
2.40 |
2.44 |
2.39 |
2.42 |
19.3M |
| 2025-05-23 |
2.47 |
2.50 |
2.38 |
2.40 |
33.8M |
| 2025-05-22 |
2.46 |
2.57 |
2.46 |
2.51 |
41.5M |
| 2025-05-21 |
2.45 |
2.49 |
2.42 |
2.46 |
25.6M |
| 2025-05-20 |
2.41 |
2.53 |
2.41 |
2.47 |
41.8M |
| 2025-05-19 |
2.35 |
2.41 |
2.34 |
2.41 |
41.4M |
| 2025-05-16 |
2.30 |
2.31 |
2.26 |
2.29 |
19.3M |
| 2025-05-15 |
2.32 |
2.35 |
2.29 |
2.31 |
26.3M |
| 2025-05-14 |
2.33 |
2.36 |
2.24 |
2.27 |
36.1M |
| 2025-05-13 |
2.40 |
2.47 |
2.34 |
2.36 |
32.9M |
| 2025-05-12 |
2.40 |
2.42 |
2.34 |
2.40 |
36.1M |
| 2025-05-09 |
2.30 |
2.44 |
2.30 |
2.38 |
47.1M |
| 2025-05-08 |
2.19 |
2.39 |
2.18 |
2.31 |
52.7M |
| 2025-05-07 |
2.22 |
2.26 |
2.18 |
2.24 |
43.6M |
| 2025-05-06 |
2.21 |
2.25 |
2.15 |
2.22 |
59.0M |
| 2025-04-30 |
2.01 |
2.35 |
2.01 |
2.18 |
112.2M |
| 2025-04-28 |
2.43 |
2.58 |
2.38 |
2.43 |
61.0M |
| 2025-04-25 |
2.63 |
2.66 |
2.48 |
2.49 |
69.2M |
| 2025-04-24 |
2.78 |
2.82 |
2.61 |
2.62 |
91.3M |
| 2025-04-23 |
2.87 |
3.05 |
2.81 |
2.81 |
133.8M |
| 2025-04-22 |
2.68 |
2.90 |
2.68 |
2.78 |
69.9M |
| 2025-04-21 |
2.70 |
2.77 |
2.66 |
2.70 |
60.9M |
| 2025-04-18 |
2.59 |
2.75 |
2.48 |
2.71 |
85.2M |
| 2025-04-17 |
2.57 |
2.66 |
2.52 |
2.61 |
52.7M |
| 2025-04-16 |
2.69 |
2.72 |
2.53 |
2.58 |
67.9M |
| 2025-04-15 |
2.76 |
2.80 |
2.66 |
2.68 |
78.3M |
| 2025-04-14 |
2.71 |
2.93 |
2.68 |
2.79 |
127.0M |
| 2025-04-11 |
2.62 |
2.85 |
2.60 |
2.76 |
134.0M |
| 2025-04-10 |
2.55 |
2.72 |
2.55 |
2.60 |
107.0M |
| 2025-04-09 |
2.48 |
2.58 |
2.14 |
2.49 |
113.2M |
| 2025-04-08 |
2.64 |
2.74 |
2.47 |
2.55 |
93.0M |
| 2025-04-07 |
2.43 |
2.78 |
2.43 |
2.57 |
115.7M |
| 2025-04-03 |
2.65 |
2.83 |
2.61 |
2.70 |
90.4M |
| 2025-04-02 |
2.93 |
2.97 |
2.76 |
2.76 |
106.9M |
| 2025-04-01 |
2.85 |
3.01 |
2.73 |
2.99 |
158.7M |
| 2025-03-31 |
2.97 |
3.15 |
2.83 |
2.92 |
168.4M |
| 2025-03-28 |
2.74 |
3.19 |
2.72 |
2.98 |
227.1M |
| 2025-03-27 |
2.72 |
3.04 |
2.68 |
2.69 |
207.2M |
| 2025-03-26 |
2.62 |
2.92 |
2.62 |
2.92 |
264.2M |
| 2025-03-25 |
2.66 |
2.66 |
2.40 |
2.43 |
144.4M |
| 2025-03-24 |
2.75 |
2.91 |
2.60 |
2.74 |
165.9M |
| 2025-03-21 |
2.70 |
3.09 |
2.52 |
2.91 |
309.3M |
| 2025-03-20 |
2.30 |
2.76 |
2.30 |
2.76 |
192.7M |
| 2025-03-19 |
2.28 |
2.57 |
2.28 |
2.30 |
189.8M |
| 2025-03-18 |
2.12 |
2.21 |
2.08 |
2.14 |
63.9M |
| 2025-03-17 |
2.10 |
2.20 |
2.09 |
2.12 |
48.3M |
| 2025-03-14 |
2.03 |
2.07 |
1.99 |
2.06 |
37.2M |
| 2025-03-13 |
2.08 |
2.09 |
1.98 |
2.01 |
47.7M |
| 2025-03-12 |
2.04 |
2.11 |
2.03 |
2.08 |
51.7M |
| 2025-03-11 |
2.01 |
2.07 |
1.98 |
2.03 |
34.5M |
| 2025-03-10 |
1.99 |
2.09 |
1.97 |
2.04 |
49.8M |
| 2025-03-07 |
2.01 |
2.03 |
1.96 |
1.97 |
30.1M |
| 2025-03-06 |
1.97 |
2.04 |
1.95 |
2.01 |
40.3M |
| 2025-03-05 |
1.99 |
2.00 |
1.91 |
1.98 |
34.9M |
| 2025-03-04 |
1.98 |
2.02 |
1.96 |
2.01 |
24.9M |
| 2025-03-03 |
2.03 |
2.06 |
1.98 |
2.00 |
34.0M |
| 2025-02-28 |
2.14 |
2.14 |
2.03 |
2.03 |
40.7M |
| 2025-02-27 |
2.18 |
2.23 |
2.10 |
2.14 |
49.2M |
| 2025-02-26 |
2.18 |
2.21 |
2.14 |
2.19 |
47.2M |
| 2025-02-25 |
2.12 |
2.21 |
2.10 |
2.14 |
42.8M |
| 2025-02-24 |
2.06 |
2.18 |
2.06 |
2.14 |
59.8M |
| 2025-02-21 |
2.08 |
2.10 |
2.03 |
2.06 |
28.7M |
| 2025-02-20 |
2.05 |
2.10 |
2.03 |
2.08 |
30.1M |
| 2025-02-19 |
2.06 |
2.09 |
2.03 |
2.07 |
31.8M |
| 2025-02-18 |
2.16 |
2.18 |
2.02 |
2.04 |
47.6M |
| 2025-02-17 |
2.06 |
2.20 |
2.06 |
2.17 |
57.0M |
| 2025-02-14 |
2.09 |
2.14 |
2.06 |
2.07 |
30.7M |
| 2025-02-13 |
2.12 |
2.15 |
2.08 |
2.10 |
34.4M |
| 2025-02-12 |
2.09 |
2.14 |
2.06 |
2.10 |
31.6M |
| 2025-02-11 |
2.15 |
2.17 |
2.05 |
2.09 |
39.3M |
| 2025-02-10 |
2.07 |
2.15 |
2.07 |
2.14 |
41.1M |
| 2025-02-07 |
1.97 |
2.10 |
1.96 |
2.06 |
48.7M |
| 2025-02-06 |
1.93 |
1.97 |
1.87 |
1.97 |
32.6M |
| 2025-02-05 |
1.92 |
1.96 |
1.89 |
1.93 |
31.3M |
| 2025-01-27 |
1.92 |
1.96 |
1.85 |
1.88 |
26.4M |
| 2025-01-24 |
1.88 |
1.91 |
1.85 |
1.90 |
30.2M |
| 2025-01-23 |
1.92 |
2.00 |
1.89 |
1.89 |
35.8M |
| 2025-01-22 |
1.94 |
1.95 |
1.88 |
1.89 |
28.7M |
| 2025-01-21 |
2.02 |
2.03 |
1.93 |
1.95 |
31.3M |
| 2025-01-20 |
2.04 |
2.06 |
1.98 |
2.01 |
27.6M |
| 2025-01-17 |
2.11 |
2.13 |
2.01 |
2.02 |
36.7M |
| 2025-01-16 |
2.06 |
2.15 |
2.06 |
2.10 |
46.8M |
| 2025-01-15 |
2.08 |
2.10 |
2.00 |
2.04 |
37.7M |
| 2025-01-14 |
1.95 |
2.08 |
1.93 |
2.07 |
45.7M |
| 2025-01-13 |
1.87 |
1.93 |
1.80 |
1.91 |
28.7M |
| 2025-01-10 |
2.00 |
2.02 |
1.88 |
1.89 |
34.8M |
| 2025-01-09 |
1.97 |
2.02 |
1.95 |
1.99 |
33.5M |
| 2025-01-08 |
1.99 |
2.03 |
1.90 |
1.99 |
40.6M |
| 2025-01-07 |
1.87 |
2.01 |
1.83 |
2.00 |
50.1M |
| 2025-01-06 |
1.89 |
1.91 |
1.79 |
1.85 |
43.0M |
| 2025-01-03 |
2.10 |
2.11 |
1.91 |
1.92 |
45.0M |
| 2025-01-02 |
2.10 |
2.16 |
2.05 |
2.07 |
37.5M |