2.17
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 2.23 | 2.26 | 2.22 | 2.22 | 17,383.0K |
| 09:35 | 2.22 | 2.23 | 2.21 | 2.21 | 6,001.3K |
| 09:40 | 2.21 | 2.21 | 2.19 | 2.19 | 4,111.2K |
| 09:45 | 2.19 | 2.20 | 2.19 | 2.20 | 3,498.0K |
| 09:50 | 2.20 | 2.21 | 2.19 | 2.19 | 2,449.2K |
| 09:55 | 2.19 | 2.20 | 2.19 | 2.20 | 1,523.3K |
| 10:00 | 2.20 | 2.20 | 2.19 | 2.19 | 1,971.5K |
| 10:05 | 2.19 | 2.19 | 2.17 | 2.18 | 1,896.8K |
| 10:10 | 2.18 | 2.18 | 2.16 | 2.18 | 1,735.4K |
| 10:15 | 2.18 | 2.18 | 2.17 | 2.17 | 909.9K |
| 10:20 | 2.17 | 2.17 | 2.16 | 2.16 | 1,685.0K |
| 10:25 | 2.16 | 2.16 | 2.15 | 2.15 | 2,056.4K |
| 10:30 | 2.15 | 2.15 | 2.14 | 2.15 | 2,928.0K |
| 10:35 | 2.15 | 2.17 | 2.15 | 2.16 | 2,655.9K |
| 10:40 | 2.16 | 2.18 | 2.15 | 2.18 | 627.6K |
| 10:45 | 2.18 | 2.18 | 2.16 | 2.16 | 1,799.3K |
| 10:50 | 2.16 | 2.16 | 2.15 | 2.15 | 663.4K |
| 10:55 | 2.15 | 2.15 | 2.14 | 2.15 | 771.5K |
| 11:00 | 2.15 | 2.15 | 2.15 | 2.15 | 1,197.5K |
| 11:05 | 2.15 | 2.15 | 2.14 | 2.14 | 683.3K |
| 11:10 | 2.14 | 2.15 | 2.14 | 2.15 | 576.1K |
| 11:15 | 2.14 | 2.15 | 2.14 | 2.14 | 814.9K |
| 11:20 | 2.14 | 2.14 | 2.12 | 2.12 | 1,957.7K |
| 11:25 | 2.12 | 2.12 | 2.12 | 2.12 | 959.7K |
| 13:00 | 2.12 | 2.13 | 2.11 | 2.11 | 1,401.8K |
| 13:05 | 2.11 | 2.12 | 2.11 | 2.12 | 839.3K |
| 13:10 | 2.12 | 2.13 | 2.12 | 2.13 | 320.6K |
| 13:15 | 2.12 | 2.13 | 2.12 | 2.12 | 413.7K |
| 13:20 | 2.12 | 2.13 | 2.12 | 2.13 | 232.0K |
| 13:25 | 2.13 | 2.15 | 2.13 | 2.15 | 1,192.2K |
| 13:30 | 2.15 | 2.15 | 2.14 | 2.14 | 393.1K |
| 13:35 | 2.14 | 2.14 | 2.13 | 2.14 | 235.5K |
| 13:40 | 2.14 | 2.14 | 2.13 | 2.13 | 704.7K |
| 13:45 | 2.13 | 2.13 | 2.12 | 2.13 | 236.7K |
| 13:50 | 2.13 | 2.13 | 2.12 | 2.13 | 223.8K |
| 13:55 | 2.13 | 2.13 | 2.13 | 2.13 | 189.5K |
| 14:00 | 2.13 | 2.13 | 2.12 | 2.12 | 536.9K |
| 14:05 | 2.12 | 2.12 | 2.12 | 2.12 | 303.8K |
| 14:10 | 2.12 | 2.12 | 2.11 | 2.12 | 581.3K |
| 14:15 | 2.12 | 2.13 | 2.12 | 2.13 | 523.6K |
| 14:20 | 2.13 | 2.13 | 2.12 | 2.12 | 730.0K |
| 14:25 | 2.12 | 2.14 | 2.12 | 2.14 | 1,059.4K |
| 14:30 | 2.14 | 2.15 | 2.14 | 2.15 | 505.2K |
| 14:35 | 2.15 | 2.16 | 2.15 | 2.15 | 879.8K |
| 14:40 | 2.15 | 2.17 | 2.15 | 2.17 | 1,235.1K |
| 14:45 | 2.17 | 2.18 | 2.17 | 2.18 | 1,520.0K |
| 14:50 | 2.18 | 2.18 | 2.18 | 2.18 | 1,562.9K |
| 14:55 | 2.18 | 2.18 | 2.18 | 2.18 | 628.7K |
| 15:00 | 2.18 | 2.18 | 2.18 | 2.18 | 384.7K |
| 15:40 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.21 | 2.25 | 2.17 | 2.17 | 54.6M |
| 2025-09-25 | 2.17 | 2.26 | 2.12 | 2.23 | 84.0M |
| 2025-09-24 | 2.13 | 2.20 | 2.10 | 2.17 | 82.4M |
| 2025-09-23 | 2.22 | 2.26 | 2.11 | 2.18 | 77.7M |
| 2025-09-22 | 2.16 | 2.17 | 2.10 | 2.16 | 53.8M |
| 2025-09-19 | 2.16 | 2.19 | 2.12 | 2.16 | 61.2M |
| 2025-09-18 | 2.12 | 2.21 | 2.09 | 2.15 | 87.0M |
| 2025-09-17 | 2.12 | 2.14 | 2.08 | 2.13 | 50.4M |
| 2025-09-16 | 2.10 | 2.14 | 2.07 | 2.13 | 65.0M |
| 2025-09-15 | 2.14 | 2.14 | 2.07 | 2.11 | 53.8M |
| 2025-09-12 | 2.16 | 2.18 | 2.14 | 2.14 | 117.6M |
| 2025-09-10 | 1.99 | 2.05 | 1.97 | 2.01 | 112.1M |
| 2025-09-09 | 1.93 | 1.98 | 1.90 | 1.94 | 69.9M |
| 2025-09-08 | 2.03 | 2.03 | 1.89 | 1.97 | 127.4M |
| 2025-09-05 | 1.94 | 2.07 | 1.92 | 2.05 | 156.0M |
| 2025-09-04 | 2.18 | 2.22 | 1.94 | 1.94 | 212.6M |
| 2025-09-03 | 2.10 | 2.18 | 2.07 | 2.16 | 177.2M |
| 2025-09-02 | 2.27 | 2.29 | 2.08 | 2.12 | 254.7M |
| 2025-09-01 | 2.16 | 2.29 | 2.12 | 2.27 | 158.0M |
| 2025-08-29 | 2.17 | 2.17 | 2.08 | 2.13 | 138.7M |
| 2025-08-28 | 1.97 | 2.16 | 1.95 | 2.15 | 130.9M |
| 2025-08-27 | 1.92 | 2.04 | 1.92 | 1.97 | 85.9M |
| 2025-08-26 | 1.96 | 1.97 | 1.90 | 1.92 | 63.2M |
| 2025-08-25 | 1.86 | 1.95 | 1.85 | 1.95 | 61.6M |
| 2025-08-22 | 1.73 | 1.83 | 1.73 | 1.82 | 40.8M |
| 2025-08-21 | 1.75 | 1.78 | 1.72 | 1.74 | 33.6M |
| 2025-08-20 | 1.70 | 1.75 | 1.67 | 1.75 | 37.5M |
| 2025-08-19 | 1.69 | 1.75 | 1.68 | 1.74 | 43.0M |
| 2025-08-18 | 1.62 | 1.72 | 1.61 | 1.70 | 37.8M |
| 2025-08-15 | 1.59 | 1.62 | 1.59 | 1.61 | 22.2M |
| 2025-08-14 | 1.64 | 1.64 | 1.60 | 1.61 | 34.5M |
| 2025-08-13 | 1.55 | 1.65 | 1.55 | 1.65 | 38.8M |
| 2025-08-12 | 1.52 | 1.55 | 1.51 | 1.55 | 41.5M |
| 2025-08-11 | 1.51 | 1.52 | 1.50 | 1.52 | 11.3M |
| 2025-08-08 | 1.48 | 1.50 | 1.48 | 1.48 | 23.9M |
| 2025-08-07 | 1.50 | 1.51 | 1.46 | 1.49 | 22.3M |
| 2025-08-06 | 1.48 | 1.51 | 1.48 | 1.50 | 15.5M |
| 2025-08-05 | 1.49 | 1.50 | 1.46 | 1.49 | 15.0M |
| 2025-08-04 | 1.44 | 1.48 | 1.44 | 1.48 | 10.1M |
| 2025-08-01 | 1.47 | 1.50 | 1.44 | 1.47 | 15.9M |
| 2025-07-31 | 1.50 | 1.53 | 1.48 | 1.49 | 25.8M |
| 2025-07-30 | 1.48 | 1.49 | 1.46 | 1.48 | 18.7M |
| 2025-07-29 | 1.43 | 1.50 | 1.42 | 1.49 | 22.1M |
| 2025-07-28 | 1.40 | 1.43 | 1.40 | 1.43 | 11.2M |
| 2025-07-25 | 1.40 | 1.41 | 1.40 | 1.40 | 5.8M |
| 2025-07-24 | 1.41 | 1.41 | 1.38 | 1.40 | 11.7M |
| 2025-07-23 | 1.38 | 1.41 | 1.38 | 1.40 | 8.7M |
| 2025-07-22 | 1.41 | 1.44 | 1.40 | 1.41 | 12.8M |
| 2025-07-21 | 1.41 | 1.42 | 1.39 | 1.41 | 11.3M |
| 2025-07-18 | 1.42 | 1.45 | 1.41 | 1.41 | 13.2M |
| 2025-07-17 | 1.34 | 1.42 | 1.34 | 1.41 | 13.8M |
| 2025-07-16 | 1.37 | 1.41 | 1.36 | 1.37 | 15.4M |
| 2025-07-15 | 1.31 | 1.37 | 1.30 | 1.36 | 15.0M |
| 2025-07-14 | 1.28 | 1.29 | 1.27 | 1.28 | 3.2M |
| 2025-07-11 | 1.28 | 1.29 | 1.27 | 1.28 | 9.1M |
| 2025-07-10 | 1.29 | 1.29 | 1.26 | 1.28 | 6.3M |
| 2025-07-09 | 1.28 | 1.29 | 1.28 | 1.28 | 5.8M |
| 2025-07-08 | 1.23 | 1.28 | 1.23 | 1.28 | 9.1M |
| 2025-07-07 | 1.24 | 1.25 | 1.22 | 1.24 | 7.8M |
| 2025-07-04 | 1.26 | 1.27 | 1.25 | 1.25 | 7.1M |
| 2025-07-03 | 1.25 | 1.27 | 1.24 | 1.27 | 9.7M |
| 2025-07-02 | 1.27 | 1.27 | 1.24 | 1.25 | 9.4M |
| 2025-07-01 | 1.28 | 1.28 | 1.27 | 1.28 | 9.5M |
| 2025-06-30 | 1.26 | 1.29 | 1.26 | 1.29 | 13.0M |
| 2025-06-27 | 1.22 | 1.26 | 1.21 | 1.25 | 11.3M |
| 2025-06-26 | 1.21 | 1.24 | 1.21 | 1.22 | 12.2M |
| 2025-06-25 | 1.19 | 1.21 | 1.19 | 1.20 | 6.4M |
| 2025-06-24 | 1.17 | 1.19 | 1.17 | 1.19 | 4.2M |
| 2025-06-23 | 1.16 | 1.17 | 1.15 | 1.17 | 3.2M |
| 2025-06-20 | 1.18 | 1.19 | 1.17 | 1.17 | 2.8M |
| 2025-06-19 | 1.19 | 1.20 | 1.18 | 1.18 | 4.6M |
| 2025-06-18 | 1.17 | 1.19 | 1.16 | 1.19 | 5.4M |
| 2025-06-17 | 1.18 | 1.18 | 1.16 | 1.17 | 3.9M |
| 2025-06-16 | 1.15 | 1.18 | 1.15 | 1.18 | 5.0M |
| 2025-06-13 | 1.15 | 1.17 | 1.15 | 1.15 | 2.7M |
| 2025-06-12 | 1.14 | 1.17 | 1.14 | 1.16 | 6.2M |
| 2025-06-11 | 1.15 | 1.15 | 1.14 | 1.15 | 4.9M |
| 2025-06-10 | 1.17 | 1.17 | 1.13 | 1.14 | 5.2M |
| 2025-06-09 | 1.15 | 1.17 | 1.15 | 1.16 | 5.9M |
| 2025-06-06 | 1.14 | 1.15 | 1.13 | 1.15 | 4.1M |
| 2025-06-05 | 1.11 | 1.14 | 1.11 | 1.14 | 4.8M |
| 2025-06-04 | 1.09 | 1.12 | 1.09 | 1.11 | 5.2M |
| 2025-06-03 | 1.08 | 1.10 | 1.08 | 1.09 | 3.7M |
| 2025-05-30 | 1.09 | 1.09 | 1.08 | 1.09 | 4.2M |
| 2025-05-29 | 1.08 | 1.10 | 1.08 | 1.10 | 5.8M |
| 2025-05-28 | 1.07 | 1.08 | 1.07 | 1.08 | 4.8M |
| 2025-05-27 | 1.08 | 1.08 | 1.06 | 1.07 | 3.5M |
| 2025-05-26 | 1.07 | 1.08 | 1.07 | 1.08 | 4.7M |
| 2025-05-23 | 1.09 | 1.09 | 1.07 | 1.07 | 6.6M |
| 2025-05-22 | 1.10 | 1.10 | 1.09 | 1.09 | 3.7M |
| 2025-05-21 | 1.10 | 1.10 | 1.09 | 1.10 | 3.4M |
| 2025-05-20 | 1.10 | 1.10 | 1.09 | 1.10 | 3.8M |
| 2025-05-19 | 1.10 | 1.10 | 1.09 | 1.09 | 4.2M |
| 2025-05-16 | 1.09 | 1.11 | 1.08 | 1.10 | 5.4M |
| 2025-05-15 | 1.12 | 1.12 | 1.09 | 1.09 | 6.2M |
| 2025-05-14 | 1.13 | 1.14 | 1.12 | 1.12 | 10.3M |
| 2025-05-13 | 1.16 | 1.16 | 1.12 | 1.13 | 8.7M |
| 2025-05-12 | 1.11 | 1.14 | 1.11 | 1.14 | 10.3M |
| 2025-05-09 | 1.12 | 1.12 | 1.10 | 1.11 | 8.7M |
| 2025-05-08 | 1.07 | 1.13 | 1.07 | 1.12 | 13.1M |
| 2025-05-07 | 1.09 | 1.09 | 1.07 | 1.08 | 4.8M |
| 2025-05-06 | 1.05 | 1.08 | 1.04 | 1.08 | 7.6M |
| 2025-04-30 | 1.04 | 1.04 | 1.03 | 1.04 | 5.7M |
| 2025-04-29 | 1.03 | 1.04 | 1.02 | 1.04 | 3.5M |
| 2025-04-28 | 1.04 | 1.05 | 1.04 | 1.04 | 3.1M |
| 2025-04-25 | 1.04 | 1.06 | 1.04 | 1.04 | 5.4M |
| 2025-04-24 | 1.05 | 1.05 | 1.03 | 1.04 | 4.9M |
| 2025-04-23 | 1.04 | 1.06 | 1.04 | 1.05 | 10.0M |
| 2025-04-22 | 1.04 | 1.04 | 1.03 | 1.03 | 6.5M |
| 2025-04-21 | 1.03 | 1.04 | 1.02 | 1.04 | 8.8M |
| 2025-04-18 | 1.01 | 1.03 | 1.01 | 1.03 | 9.4M |
| 2025-04-17 | 1.00 | 1.03 | 1.00 | 1.01 | 4.6M |
| 2025-04-16 | 1.02 | 1.03 | 1.00 | 1.02 | 5.5M |
| 2025-04-15 | 1.05 | 1.05 | 1.02 | 1.03 | 8.6M |
| 2025-04-14 | 1.06 | 1.08 | 1.04 | 1.05 | 9.9M |
| 2025-04-11 | 1.01 | 1.05 | 1.01 | 1.04 | 11.6M |
| 2025-04-10 | 1.01 | 1.05 | 1.01 | 1.02 | 15.0M |
| 2025-04-09 | 0.94 | 1.00 | 0.92 | 0.99 | 15.8M |
| 2025-04-08 | 0.97 | 1.00 | 0.94 | 0.97 | 10.1M |
| 2025-04-07 | 1.05 | 1.07 | 1.00 | 1.00 | 5.5M |
| 2025-04-03 | 1.13 | 1.13 | 1.10 | 1.11 | 15.0M |
| 2025-04-02 | 1.14 | 1.15 | 1.13 | 1.14 | 13.7M |
| 2025-04-01 | 1.13 | 1.14 | 1.13 | 1.13 | 3.1M |
| 2025-03-31 | 1.13 | 1.13 | 1.11 | 1.13 | 5.1M |
| 2025-03-28 | 1.14 | 1.14 | 1.13 | 1.13 | 3.1M |
| 2025-03-27 | 1.14 | 1.15 | 1.12 | 1.13 | 7.3M |
| 2025-03-26 | 1.14 | 1.15 | 1.14 | 1.14 | 3.2M |
| 2025-03-25 | 1.16 | 1.17 | 1.14 | 1.14 | 12.3M |
| 2025-03-24 | 1.16 | 1.17 | 1.13 | 1.16 | 14.1M |
| 2025-03-21 | 1.18 | 1.19 | 1.16 | 1.16 | 5.2M |
| 2025-03-20 | 1.19 | 1.20 | 1.18 | 1.19 | 3.8M |
| 2025-03-19 | 1.21 | 1.21 | 1.18 | 1.19 | 6.6M |
| 2025-03-18 | 1.20 | 1.22 | 1.20 | 1.22 | 12.4M |
| 2025-03-17 | 1.20 | 1.21 | 1.20 | 1.20 | 11.1M |
| 2025-03-14 | 1.18 | 1.20 | 1.17 | 1.20 | 5.9M |
| 2025-03-13 | 1.20 | 1.20 | 1.17 | 1.18 | 6.6M |
| 2025-03-12 | 1.18 | 1.22 | 1.18 | 1.20 | 10.9M |
| 2025-03-11 | 1.17 | 1.18 | 1.16 | 1.18 | 4.1M |
| 2025-03-10 | 1.18 | 1.19 | 1.17 | 1.18 | 6.1M |
| 2025-03-07 | 1.19 | 1.19 | 1.17 | 1.18 | 7.1M |
| 2025-03-06 | 1.17 | 1.20 | 1.17 | 1.19 | 10.3M |
| 2025-03-05 | 1.16 | 1.18 | 1.16 | 1.17 | 7.7M |
| 2025-03-04 | 1.12 | 1.16 | 1.12 | 1.16 | 6.6M |
| 2025-03-03 | 1.15 | 1.15 | 1.13 | 1.14 | 9.1M |
| 2025-02-28 | 1.19 | 1.20 | 1.15 | 1.15 | 13.5M |
| 2025-02-27 | 1.26 | 1.26 | 1.20 | 1.22 | 12.0M |
| 2025-02-26 | 1.24 | 1.25 | 1.23 | 1.25 | 12.7M |
| 2025-02-25 | 1.22 | 1.25 | 1.22 | 1.24 | 17.0M |
| 2025-02-24 | 1.27 | 1.27 | 1.24 | 1.25 | 49.0M |
| 2025-02-21 | 1.23 | 1.27 | 1.23 | 1.27 | 15.9M |
| 2025-02-20 | 1.21 | 1.22 | 1.20 | 1.22 | 15.1M |
| 2025-02-19 | 1.19 | 1.21 | 1.18 | 1.21 | 12.1M |
| 2025-02-18 | 1.23 | 1.23 | 1.18 | 1.19 | 22.2M |
| 2025-02-17 | 1.19 | 1.24 | 1.19 | 1.23 | 33.5M |
| 2025-02-14 | 1.18 | 1.19 | 1.17 | 1.19 | 7.6M |
| 2025-02-13 | 1.22 | 1.22 | 1.18 | 1.18 | 8.6M |
| 2025-02-12 | 1.19 | 1.21 | 1.19 | 1.21 | 7.2M |
| 2025-02-11 | 1.20 | 1.22 | 1.19 | 1.20 | 18.2M |
| 2025-02-10 | 1.20 | 1.21 | 1.18 | 1.20 | 26.1M |
| 2025-02-07 | 1.17 | 1.20 | 1.16 | 1.19 | 12.2M |
| 2025-02-06 | 1.13 | 1.17 | 1.13 | 1.17 | 11.5M |
| 2025-02-05 | 1.16 | 1.17 | 1.12 | 1.13 | 11.3M |
| 2025-01-27 | 1.21 | 1.21 | 1.16 | 1.16 | 7.2M |
| 2025-01-24 | 1.19 | 1.22 | 1.19 | 1.22 | 7.3M |
| 2025-01-23 | 1.22 | 1.25 | 1.20 | 1.20 | 7.4M |
| 2025-01-22 | 1.20 | 1.23 | 1.20 | 1.22 | 7.6M |
| 2025-01-21 | 1.19 | 1.20 | 1.18 | 1.20 | 5.2M |
| 2025-01-20 | 1.17 | 1.19 | 1.16 | 1.18 | 4.1M |
| 2025-01-17 | 1.15 | 1.17 | 1.14 | 1.16 | 4.6M |
| 2025-01-16 | 1.12 | 1.16 | 1.12 | 1.15 | 7.0M |
| 2025-01-15 | 1.14 | 1.14 | 1.12 | 1.12 | 4.9M |
| 2025-01-14 | 1.10 | 1.15 | 1.08 | 1.14 | 7.4M |
| 2025-01-13 | 1.08 | 1.11 | 1.08 | 1.10 | 4.3M |
| 2025-01-10 | 1.13 | 1.13 | 1.10 | 1.10 | 6.1M |
| 2025-01-09 | 1.10 | 1.13 | 1.10 | 1.13 | 7.5M |
| 2025-01-08 | 1.13 | 1.13 | 1.08 | 1.12 | 6.0M |
| 2025-01-07 | 1.10 | 1.13 | 1.10 | 1.13 | 8.4M |
| 2025-01-06 | 1.11 | 1.13 | 1.09 | 1.11 | 7.6M |
| 2025-01-03 | 1.15 | 1.15 | 1.10 | 1.10 | 13.2M |
| 2025-01-02 | 1.18 | 1.18 | 1.13 | 1.14 | 9.8M |