| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
3.38 |
3.39 |
3.33 |
3.35 |
2,147.3K |
| 09:35 |
3.35 |
3.36 |
3.33 |
3.33 |
1,981.3K |
| 09:40 |
3.33 |
3.33 |
3.30 |
3.30 |
3,133.8K |
| 09:45 |
3.29 |
3.32 |
3.29 |
3.31 |
2,867.2K |
| 09:50 |
3.30 |
3.32 |
3.30 |
3.30 |
1,632.1K |
| 09:55 |
3.30 |
3.31 |
3.28 |
3.28 |
1,359.6K |
| 10:00 |
3.28 |
3.31 |
3.27 |
3.31 |
1,810.7K |
| 10:05 |
3.31 |
3.32 |
3.30 |
3.32 |
679.3K |
| 10:10 |
3.31 |
3.32 |
3.30 |
3.30 |
347.9K |
| 10:15 |
3.30 |
3.32 |
3.30 |
3.32 |
632.6K |
| 10:20 |
3.31 |
3.32 |
3.31 |
3.32 |
289.6K |
| 10:25 |
3.31 |
3.34 |
3.31 |
3.34 |
1,194.7K |
| 10:30 |
3.34 |
3.34 |
3.32 |
3.33 |
787.5K |
| 10:35 |
3.33 |
3.33 |
3.32 |
3.33 |
377.4K |
| 10:40 |
3.33 |
3.33 |
3.32 |
3.32 |
87.7K |
| 10:45 |
3.33 |
3.33 |
3.31 |
3.31 |
492.5K |
| 10:50 |
3.32 |
3.34 |
3.31 |
3.33 |
867.4K |
| 10:55 |
3.34 |
3.34 |
3.33 |
3.33 |
164.9K |
| 11:00 |
3.34 |
3.34 |
3.32 |
3.33 |
397.2K |
| 11:05 |
3.33 |
3.33 |
3.32 |
3.32 |
65.5K |
| 11:10 |
3.32 |
3.33 |
3.32 |
3.32 |
107.3K |
| 11:15 |
3.32 |
3.33 |
3.32 |
3.32 |
139.6K |
| 11:20 |
3.32 |
3.33 |
3.32 |
3.33 |
82.5K |
| 11:25 |
3.32 |
3.33 |
3.31 |
3.32 |
389.0K |
| 11:30 |
3.31 |
3.31 |
3.31 |
3.31 |
4.4K |
| 13:00 |
3.32 |
3.32 |
3.30 |
3.31 |
1,148.6K |
| 13:05 |
3.31 |
3.33 |
3.31 |
3.33 |
729.9K |
| 13:10 |
3.33 |
3.33 |
3.31 |
3.31 |
884.1K |
| 13:15 |
3.31 |
3.32 |
3.31 |
3.32 |
338.5K |
| 13:20 |
3.31 |
3.32 |
3.31 |
3.32 |
831.1K |
| 13:25 |
3.32 |
3.32 |
3.31 |
3.32 |
179.9K |
| 13:30 |
3.31 |
3.32 |
3.30 |
3.30 |
300.1K |
| 13:35 |
3.31 |
3.32 |
3.30 |
3.32 |
149.1K |
| 13:40 |
3.31 |
3.32 |
3.30 |
3.30 |
1,164.7K |
| 13:45 |
3.30 |
3.31 |
3.30 |
3.30 |
186.7K |
| 13:50 |
3.30 |
3.31 |
3.30 |
3.31 |
393.3K |
| 13:55 |
3.30 |
3.32 |
3.30 |
3.32 |
276.9K |
| 14:00 |
3.31 |
3.32 |
3.30 |
3.30 |
329.7K |
| 14:05 |
3.30 |
3.31 |
3.30 |
3.30 |
222.6K |
| 14:10 |
3.30 |
3.31 |
3.30 |
3.30 |
311.7K |
| 14:15 |
3.30 |
3.31 |
3.29 |
3.30 |
737.1K |
| 14:20 |
3.30 |
3.31 |
3.30 |
3.31 |
250.4K |
| 14:25 |
3.31 |
3.31 |
3.29 |
3.29 |
937.6K |
| 14:30 |
3.31 |
3.31 |
3.29 |
3.30 |
320.5K |
| 14:35 |
3.30 |
3.31 |
3.30 |
3.30 |
796.7K |
| 14:40 |
3.30 |
3.31 |
3.30 |
3.30 |
528.6K |
| 14:45 |
3.30 |
3.31 |
3.30 |
3.30 |
514.6K |
| 14:50 |
3.30 |
3.32 |
3.29 |
3.31 |
2,821.8K |
| 14:55 |
3.32 |
3.32 |
3.30 |
3.31 |
625.1K |
| 15:40 |
3.31 |
3.31 |
3.31 |
3.31 |
810.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.64 |
2.69 |
2.57 |
2.68 |
85.3M |
| 2025-09-26 |
2.65 |
2.70 |
2.58 |
2.59 |
97.9M |
| 2025-09-25 |
2.76 |
2.84 |
2.66 |
2.68 |
152.6M |
| 2025-09-24 |
2.84 |
2.84 |
2.84 |
2.84 |
14.4M |
| 2025-09-23 |
3.35 |
3.36 |
3.08 |
3.15 |
47.7M |
| 2025-09-22 |
3.37 |
3.39 |
3.27 |
3.31 |
37.8M |
| 2025-09-19 |
3.40 |
3.42 |
3.35 |
3.37 |
32.6M |
| 2025-09-18 |
3.51 |
3.54 |
3.36 |
3.41 |
56.9M |
| 2025-09-17 |
3.58 |
3.61 |
3.51 |
3.52 |
46.7M |
| 2025-09-16 |
3.65 |
3.67 |
3.51 |
3.57 |
75.7M |
| 2025-09-15 |
3.58 |
3.80 |
3.54 |
3.69 |
118.5M |
| 2025-09-12 |
3.40 |
3.57 |
3.36 |
3.53 |
87.3M |
| 2025-09-11 |
3.36 |
3.44 |
3.33 |
3.40 |
48.0M |
| 2025-09-10 |
3.32 |
3.39 |
3.30 |
3.37 |
52.3M |
| 2025-09-09 |
3.31 |
3.52 |
3.25 |
3.33 |
77.9M |
| 2025-09-08 |
3.26 |
3.33 |
3.23 |
3.32 |
51.4M |
| 2025-09-05 |
3.19 |
3.25 |
3.14 |
3.25 |
36.6M |
| 2025-09-04 |
3.14 |
3.27 |
3.13 |
3.19 |
54.7M |
| 2025-09-03 |
3.23 |
3.27 |
3.12 |
3.14 |
38.8M |
| 2025-09-02 |
3.28 |
3.32 |
3.19 |
3.25 |
59.5M |
| 2025-09-01 |
3.12 |
3.27 |
3.07 |
3.27 |
76.8M |
| 2025-08-29 |
3.13 |
3.13 |
3.07 |
3.10 |
28.4M |
| 2025-08-28 |
3.09 |
3.13 |
3.00 |
3.12 |
50.7M |
| 2025-08-27 |
3.25 |
3.26 |
3.06 |
3.07 |
73.6M |
| 2025-08-26 |
3.25 |
3.28 |
3.13 |
3.22 |
62.1M |
| 2025-08-25 |
3.30 |
3.37 |
3.23 |
3.28 |
92.0M |
| 2025-08-22 |
3.38 |
3.38 |
3.20 |
3.25 |
90.5M |
| 2025-08-21 |
3.17 |
3.35 |
3.17 |
3.30 |
102.7M |
| 2025-08-20 |
3.16 |
3.32 |
3.11 |
3.21 |
116.8M |
| 2025-08-19 |
3.15 |
3.22 |
3.08 |
3.16 |
82.2M |
| 2025-08-18 |
3.25 |
3.29 |
3.14 |
3.18 |
161.1M |
| 2025-08-15 |
3.38 |
3.48 |
3.18 |
3.35 |
214.2M |
| 2025-08-14 |
3.01 |
3.22 |
3.01 |
3.22 |
95.0M |
| 2025-08-13 |
2.93 |
2.96 |
2.91 |
2.93 |
63.6M |
| 2025-08-12 |
2.90 |
2.94 |
2.86 |
2.92 |
68.0M |
| 2025-08-11 |
2.78 |
2.96 |
2.78 |
2.89 |
103.7M |
| 2025-08-08 |
2.75 |
2.78 |
2.72 |
2.75 |
28.2M |
| 2025-08-07 |
2.77 |
2.78 |
2.73 |
2.75 |
25.6M |
| 2025-08-06 |
2.76 |
2.79 |
2.74 |
2.77 |
33.0M |
| 2025-08-05 |
2.72 |
2.76 |
2.71 |
2.74 |
24.5M |
| 2025-08-04 |
2.70 |
2.72 |
2.65 |
2.71 |
23.0M |
| 2025-08-01 |
2.66 |
2.73 |
2.66 |
2.72 |
39.3M |
| 2025-07-31 |
2.74 |
2.74 |
2.62 |
2.64 |
47.7M |
| 2025-07-30 |
2.72 |
2.82 |
2.72 |
2.75 |
53.1M |
| 2025-07-29 |
2.76 |
2.77 |
2.70 |
2.73 |
34.7M |
| 2025-07-28 |
2.77 |
2.79 |
2.75 |
2.77 |
31.3M |
| 2025-07-25 |
2.80 |
2.82 |
2.76 |
2.77 |
44.5M |
| 2025-07-24 |
2.79 |
2.83 |
2.76 |
2.81 |
66.9M |
| 2025-07-23 |
2.90 |
2.95 |
2.79 |
2.81 |
87.9M |
| 2025-07-22 |
2.86 |
2.92 |
2.82 |
2.88 |
86.4M |
| 2025-07-21 |
2.84 |
2.92 |
2.82 |
2.87 |
92.6M |
| 2025-07-18 |
2.87 |
3.03 |
2.86 |
2.88 |
125.5M |
| 2025-07-17 |
2.96 |
2.98 |
2.83 |
2.84 |
156.7M |
| 2025-07-16 |
3.30 |
3.30 |
2.89 |
3.06 |
266.4M |
| 2025-07-15 |
3.05 |
3.05 |
3.05 |
3.05 |
17.1M |
| 2025-06-30 |
2.65 |
2.78 |
2.60 |
2.77 |
74.1M |
| 2025-06-27 |
2.47 |
2.70 |
2.47 |
2.65 |
89.4M |
| 2025-06-26 |
2.51 |
2.57 |
2.49 |
2.51 |
35.8M |
| 2025-06-25 |
2.55 |
2.59 |
2.49 |
2.51 |
39.7M |
| 2025-06-24 |
2.41 |
2.55 |
2.38 |
2.53 |
54.2M |
| 2025-06-23 |
2.32 |
2.44 |
2.32 |
2.41 |
30.0M |
| 2025-06-20 |
2.33 |
2.38 |
2.33 |
2.33 |
28.3M |
| 2025-06-19 |
2.39 |
2.42 |
2.34 |
2.34 |
33.1M |
| 2025-06-18 |
2.46 |
2.47 |
2.38 |
2.38 |
35.5M |
| 2025-06-17 |
2.53 |
2.55 |
2.44 |
2.47 |
56.6M |
| 2025-06-16 |
2.56 |
2.59 |
2.49 |
2.53 |
43.2M |
| 2025-06-13 |
2.59 |
2.78 |
2.56 |
2.58 |
72.0M |
| 2025-06-12 |
2.57 |
2.62 |
2.53 |
2.61 |
49.0M |
| 2025-06-11 |
2.55 |
2.65 |
2.54 |
2.57 |
66.5M |
| 2025-06-10 |
2.59 |
2.61 |
2.50 |
2.53 |
52.5M |
| 2025-06-09 |
2.58 |
2.62 |
2.54 |
2.59 |
79.7M |
| 2025-06-06 |
2.64 |
2.88 |
2.61 |
2.61 |
84.4M |
| 2025-06-05 |
2.68 |
2.72 |
2.63 |
2.66 |
50.7M |
| 2025-06-04 |
2.68 |
2.71 |
2.63 |
2.71 |
59.2M |
| 2025-06-03 |
2.69 |
2.72 |
2.61 |
2.67 |
57.4M |
| 2025-05-30 |
2.68 |
2.75 |
2.61 |
2.69 |
116.1M |
| 2025-05-29 |
2.48 |
2.76 |
2.43 |
2.76 |
126.0M |
| 2025-05-28 |
2.57 |
2.57 |
2.46 |
2.51 |
77.2M |
| 2025-05-27 |
2.65 |
2.65 |
2.52 |
2.57 |
127.4M |
| 2025-05-26 |
2.41 |
2.65 |
2.37 |
2.65 |
139.3M |
| 2025-05-23 |
2.37 |
2.49 |
2.36 |
2.41 |
84.3M |
| 2025-05-22 |
2.38 |
2.49 |
2.37 |
2.38 |
54.3M |
| 2025-05-21 |
2.34 |
2.50 |
2.33 |
2.42 |
85.7M |
| 2025-05-20 |
2.39 |
2.42 |
2.33 |
2.35 |
51.4M |
| 2025-05-19 |
2.34 |
2.40 |
2.29 |
2.39 |
50.9M |
| 2025-05-16 |
2.35 |
2.39 |
2.29 |
2.33 |
54.9M |
| 2025-05-15 |
2.36 |
2.43 |
2.31 |
2.33 |
62.3M |
| 2025-05-14 |
2.28 |
2.45 |
2.25 |
2.34 |
77.1M |
| 2025-05-13 |
2.28 |
2.30 |
2.24 |
2.26 |
42.2M |
| 2025-05-12 |
2.29 |
2.32 |
2.23 |
2.27 |
48.7M |
| 2025-05-09 |
2.35 |
2.38 |
2.25 |
2.27 |
106.1M |
| 2025-05-08 |
2.35 |
2.59 |
2.25 |
2.43 |
162.1M |
| 2025-05-07 |
2.16 |
2.35 |
2.16 |
2.35 |
64.1M |
| 2025-05-06 |
2.07 |
2.18 |
2.05 |
2.14 |
26.5M |
| 2025-04-30 |
2.01 |
2.05 |
2.00 |
2.04 |
19.4M |
| 2025-04-29 |
1.94 |
2.01 |
1.94 |
2.00 |
17.6M |
| 2025-04-28 |
1.98 |
1.99 |
1.92 |
1.94 |
14.7M |
| 2025-04-25 |
1.97 |
2.02 |
1.96 |
1.98 |
17.7M |
| 2025-04-24 |
2.00 |
2.03 |
1.95 |
1.97 |
18.1M |
| 2025-04-23 |
2.03 |
2.04 |
2.00 |
2.00 |
16.0M |
| 2025-04-22 |
2.02 |
2.05 |
2.00 |
2.02 |
10.4M |
| 2025-04-21 |
2.01 |
2.04 |
2.00 |
2.02 |
11.3M |
| 2025-04-18 |
2.04 |
2.04 |
1.98 |
2.03 |
16.4M |
| 2025-04-17 |
1.97 |
2.06 |
1.97 |
2.04 |
20.4M |
| 2025-04-16 |
2.03 |
2.03 |
1.95 |
1.99 |
16.0M |
| 2025-04-15 |
2.06 |
2.08 |
2.02 |
2.03 |
12.8M |
| 2025-04-14 |
2.03 |
2.09 |
2.03 |
2.06 |
19.1M |
| 2025-04-11 |
1.98 |
2.04 |
1.97 |
2.01 |
16.3M |
| 2025-04-10 |
1.96 |
2.02 |
1.96 |
1.99 |
20.2M |
| 2025-04-09 |
1.89 |
1.96 |
1.73 |
1.94 |
29.2M |
| 2025-04-08 |
1.98 |
2.00 |
1.89 |
1.92 |
26.8M |
| 2025-04-07 |
2.10 |
2.10 |
1.98 |
1.98 |
25.1M |
| 2025-04-03 |
2.14 |
2.21 |
2.13 |
2.20 |
24.1M |
| 2025-04-02 |
2.23 |
2.25 |
2.15 |
2.16 |
33.7M |
| 2025-04-01 |
2.22 |
2.26 |
2.22 |
2.24 |
16.1M |
| 2025-03-31 |
2.32 |
2.32 |
2.19 |
2.22 |
26.4M |
| 2025-03-28 |
2.44 |
2.44 |
2.33 |
2.34 |
38.4M |
| 2025-03-27 |
2.43 |
2.50 |
2.41 |
2.47 |
49.7M |
| 2025-03-26 |
2.42 |
2.47 |
2.35 |
2.44 |
51.4M |
| 2025-03-25 |
2.31 |
2.48 |
2.28 |
2.42 |
66.1M |
| 2025-03-24 |
2.32 |
2.38 |
2.26 |
2.31 |
38.3M |
| 2025-03-21 |
2.36 |
2.39 |
2.32 |
2.33 |
20.8M |
| 2025-03-20 |
2.36 |
2.43 |
2.36 |
2.36 |
24.8M |
| 2025-03-19 |
2.44 |
2.45 |
2.34 |
2.35 |
30.8M |
| 2025-03-18 |
2.41 |
2.45 |
2.37 |
2.39 |
45.9M |
| 2025-03-17 |
2.32 |
2.54 |
2.32 |
2.43 |
91.2M |
| 2025-03-14 |
2.24 |
2.41 |
2.23 |
2.31 |
44.6M |
| 2025-03-13 |
2.23 |
2.26 |
2.18 |
2.24 |
19.4M |
| 2025-03-12 |
2.26 |
2.29 |
2.23 |
2.24 |
17.4M |
| 2025-03-11 |
2.22 |
2.26 |
2.19 |
2.26 |
18.8M |
| 2025-03-10 |
2.19 |
2.28 |
2.18 |
2.24 |
28.0M |
| 2025-03-07 |
2.18 |
2.24 |
2.17 |
2.19 |
32.9M |
| 2025-03-06 |
2.17 |
2.19 |
2.10 |
2.18 |
31.9M |
| 2025-03-05 |
2.25 |
2.26 |
2.12 |
2.20 |
35.1M |
| 2025-03-04 |
2.26 |
2.32 |
2.24 |
2.26 |
27.1M |
| 2025-03-03 |
2.22 |
2.42 |
2.21 |
2.30 |
39.6M |
| 2025-02-28 |
2.28 |
2.28 |
2.22 |
2.22 |
14.4M |
| 2025-02-27 |
2.31 |
2.32 |
2.24 |
2.28 |
20.7M |
| 2025-02-26 |
2.26 |
2.35 |
2.25 |
2.31 |
28.8M |
| 2025-02-25 |
2.22 |
2.32 |
2.20 |
2.25 |
31.4M |
| 2025-02-24 |
2.21 |
2.26 |
2.19 |
2.23 |
20.7M |
| 2025-02-21 |
2.26 |
2.27 |
2.18 |
2.21 |
20.5M |
| 2025-02-20 |
2.18 |
2.27 |
2.17 |
2.25 |
26.8M |
| 2025-02-19 |
2.17 |
2.19 |
2.16 |
2.18 |
14.4M |
| 2025-02-18 |
2.25 |
2.26 |
2.17 |
2.17 |
22.3M |
| 2025-02-17 |
2.17 |
2.26 |
2.17 |
2.26 |
27.0M |
| 2025-02-14 |
2.21 |
2.22 |
2.16 |
2.16 |
15.5M |
| 2025-02-13 |
2.20 |
2.27 |
2.20 |
2.20 |
19.2M |
| 2025-02-12 |
2.20 |
2.23 |
2.17 |
2.20 |
13.4M |
| 2025-02-11 |
2.24 |
2.25 |
2.18 |
2.20 |
16.1M |
| 2025-02-10 |
2.19 |
2.24 |
2.18 |
2.24 |
19.2M |
| 2025-02-07 |
2.11 |
2.19 |
2.10 |
2.17 |
22.5M |
| 2025-02-06 |
2.11 |
2.11 |
2.04 |
2.11 |
15.8M |
| 2025-02-05 |
2.07 |
2.12 |
2.05 |
2.09 |
18.7M |
| 2025-01-27 |
2.06 |
2.09 |
2.01 |
2.03 |
15.1M |
| 2025-01-24 |
2.05 |
2.05 |
2.00 |
2.03 |
17.0M |
| 2025-01-23 |
2.13 |
2.15 |
2.03 |
2.05 |
23.2M |
| 2025-01-22 |
2.14 |
2.16 |
2.10 |
2.11 |
14.3M |
| 2025-01-21 |
2.22 |
2.26 |
2.16 |
2.16 |
14.3M |
| 2025-01-20 |
2.21 |
2.23 |
2.13 |
2.21 |
20.2M |
| 2025-01-17 |
2.20 |
2.24 |
2.16 |
2.21 |
14.8M |
| 2025-01-16 |
2.22 |
2.26 |
2.18 |
2.21 |
21.2M |
| 2025-01-15 |
2.20 |
2.24 |
2.13 |
2.20 |
23.0M |
| 2025-01-14 |
2.08 |
2.19 |
2.08 |
2.18 |
21.3M |
| 2025-01-13 |
2.02 |
2.07 |
2.00 |
2.07 |
13.4M |
| 2025-01-10 |
2.14 |
2.15 |
2.05 |
2.06 |
14.1M |
| 2025-01-09 |
2.10 |
2.15 |
2.09 |
2.12 |
12.2M |
| 2025-01-08 |
2.11 |
2.14 |
2.05 |
2.12 |
17.2M |
| 2025-01-07 |
2.05 |
2.13 |
2.04 |
2.12 |
18.1M |
| 2025-01-06 |
2.01 |
2.09 |
1.97 |
2.04 |
19.0M |
| 2025-01-03 |
2.17 |
2.18 |
2.04 |
2.05 |
22.3M |
| 2025-01-02 |
2.17 |
2.24 |
2.13 |
2.16 |
19.5M |