| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.48 |
2.48 |
2.44 |
2.44 |
6,042.4K |
| 09:35 |
2.44 |
2.45 |
2.43 |
2.43 |
4,984.2K |
| 09:40 |
2.44 |
2.44 |
2.43 |
2.44 |
3,452.0K |
| 09:45 |
2.44 |
2.45 |
2.44 |
2.44 |
774.4K |
| 09:50 |
2.44 |
2.45 |
2.43 |
2.43 |
3,859.6K |
| 09:55 |
2.43 |
2.44 |
2.42 |
2.43 |
4,925.4K |
| 10:00 |
2.42 |
2.43 |
2.41 |
2.43 |
5,915.2K |
| 10:05 |
2.43 |
2.43 |
2.41 |
2.41 |
3,353.4K |
| 10:10 |
2.41 |
2.42 |
2.40 |
2.41 |
5,168.3K |
| 10:15 |
2.41 |
2.42 |
2.40 |
2.40 |
2,599.8K |
| 10:20 |
2.40 |
2.41 |
2.40 |
2.41 |
2,442.5K |
| 10:25 |
2.40 |
2.41 |
2.39 |
2.39 |
6,186.2K |
| 10:30 |
2.39 |
2.40 |
2.38 |
2.40 |
2,439.8K |
| 10:35 |
2.40 |
2.40 |
2.39 |
2.39 |
761.9K |
| 10:40 |
2.39 |
2.41 |
2.39 |
2.41 |
2,177.5K |
| 10:45 |
2.41 |
2.41 |
2.40 |
2.41 |
791.8K |
| 10:50 |
2.40 |
2.41 |
2.39 |
2.40 |
1,924.1K |
| 10:55 |
2.39 |
2.40 |
2.39 |
2.39 |
899.5K |
| 11:00 |
2.39 |
2.40 |
2.39 |
2.39 |
327.6K |
| 11:05 |
2.39 |
2.40 |
2.39 |
2.39 |
738.6K |
| 11:10 |
2.39 |
2.40 |
2.38 |
2.38 |
2,636.1K |
| 11:15 |
2.38 |
2.40 |
2.38 |
2.40 |
1,930.7K |
| 11:20 |
2.39 |
2.40 |
2.39 |
2.39 |
901.4K |
| 11:25 |
2.39 |
2.39 |
2.38 |
2.38 |
2,042.9K |
| 13:00 |
2.38 |
2.39 |
2.38 |
2.38 |
2,076.0K |
| 13:05 |
2.39 |
2.39 |
2.37 |
2.38 |
3,886.2K |
| 13:10 |
2.38 |
2.40 |
2.38 |
2.39 |
1,032.6K |
| 13:15 |
2.39 |
2.40 |
2.39 |
2.40 |
1,764.6K |
| 13:20 |
2.40 |
2.40 |
2.39 |
2.39 |
888.4K |
| 13:25 |
2.39 |
2.40 |
2.38 |
2.39 |
616.2K |
| 13:30 |
2.39 |
2.40 |
2.39 |
2.39 |
394.8K |
| 13:35 |
2.39 |
2.40 |
2.39 |
2.39 |
456.0K |
| 13:40 |
2.39 |
2.40 |
2.39 |
2.39 |
872.1K |
| 13:45 |
2.39 |
2.40 |
2.38 |
2.39 |
2,704.1K |
| 13:50 |
2.40 |
2.40 |
2.39 |
2.40 |
696.6K |
| 13:55 |
2.39 |
2.40 |
2.39 |
2.39 |
395.4K |
| 14:00 |
2.39 |
2.40 |
2.39 |
2.39 |
2,854.0K |
| 14:05 |
2.40 |
2.40 |
2.38 |
2.38 |
4,014.2K |
| 14:10 |
2.39 |
2.39 |
2.38 |
2.38 |
1,053.7K |
| 14:15 |
2.38 |
2.40 |
2.38 |
2.39 |
1,362.2K |
| 14:20 |
2.39 |
2.41 |
2.39 |
2.40 |
1,461.8K |
| 14:25 |
2.41 |
2.41 |
2.40 |
2.40 |
517.2K |
| 14:30 |
2.41 |
2.41 |
2.40 |
2.40 |
1,547.1K |
| 14:35 |
2.41 |
2.41 |
2.39 |
2.39 |
1,776.3K |
| 14:40 |
2.40 |
2.40 |
2.39 |
2.40 |
938.5K |
| 14:45 |
2.40 |
2.40 |
2.39 |
2.40 |
3,631.6K |
| 14:50 |
2.40 |
2.41 |
2.39 |
2.40 |
2,791.7K |
| 14:55 |
2.40 |
2.41 |
2.40 |
2.41 |
1,192.5K |
| 15:40 |
2.40 |
2.40 |
2.40 |
2.40 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.40 |
2.49 |
2.34 |
2.48 |
128.5M |
| 2025-09-26 |
2.39 |
2.42 |
2.38 |
2.40 |
55.6M |
| 2025-09-25 |
2.40 |
2.43 |
2.38 |
2.40 |
79.5M |
| 2025-09-24 |
2.39 |
2.41 |
2.37 |
2.41 |
69.2M |
| 2025-09-23 |
2.48 |
2.48 |
2.37 |
2.40 |
106.6M |
| 2025-09-22 |
2.49 |
2.50 |
2.42 |
2.48 |
94.2M |
| 2025-09-19 |
2.52 |
2.57 |
2.49 |
2.50 |
113.2M |
| 2025-09-18 |
2.55 |
2.58 |
2.50 |
2.52 |
138.5M |
| 2025-09-17 |
2.54 |
2.55 |
2.49 |
2.55 |
103.3M |
| 2025-09-16 |
2.55 |
2.57 |
2.48 |
2.55 |
124.6M |
| 2025-09-15 |
2.51 |
2.58 |
2.50 |
2.54 |
128.0M |
| 2025-09-12 |
2.44 |
2.54 |
2.43 |
2.50 |
199.5M |
| 2025-09-11 |
2.40 |
2.44 |
2.38 |
2.43 |
80.8M |
| 2025-09-10 |
2.42 |
2.43 |
2.37 |
2.41 |
72.2M |
| 2025-09-09 |
2.43 |
2.46 |
2.41 |
2.43 |
75.9M |
| 2025-09-08 |
2.38 |
2.44 |
2.37 |
2.44 |
107.5M |
| 2025-09-05 |
2.36 |
2.38 |
2.34 |
2.37 |
89.0M |
| 2025-09-04 |
2.38 |
2.40 |
2.33 |
2.36 |
106.9M |
| 2025-09-03 |
2.43 |
2.45 |
2.38 |
2.39 |
85.7M |
| 2025-09-02 |
2.45 |
2.45 |
2.40 |
2.43 |
98.2M |
| 2025-09-01 |
2.46 |
2.47 |
2.38 |
2.44 |
139.1M |
| 2025-08-29 |
2.39 |
2.48 |
2.38 |
2.47 |
184.8M |
| 2025-08-28 |
2.36 |
2.38 |
2.30 |
2.37 |
116.2M |
| 2025-08-27 |
2.43 |
2.44 |
2.36 |
2.36 |
104.4M |
| 2025-08-26 |
2.44 |
2.45 |
2.40 |
2.43 |
96.2M |
| 2025-08-25 |
2.41 |
2.47 |
2.40 |
2.45 |
123.8M |
| 2025-08-22 |
2.41 |
2.41 |
2.36 |
2.40 |
106.5M |
| 2025-08-21 |
2.39 |
2.42 |
2.38 |
2.41 |
75.6M |
| 2025-08-20 |
2.36 |
2.40 |
2.35 |
2.39 |
96.5M |
| 2025-08-19 |
2.37 |
2.39 |
2.35 |
2.36 |
71.4M |
| 2025-08-18 |
2.38 |
2.39 |
2.36 |
2.37 |
95.4M |
| 2025-08-15 |
2.36 |
2.39 |
2.35 |
2.38 |
67.9M |
| 2025-08-14 |
2.42 |
2.43 |
2.35 |
2.36 |
96.5M |
| 2025-08-13 |
2.40 |
2.43 |
2.39 |
2.42 |
62.8M |
| 2025-08-12 |
2.43 |
2.44 |
2.39 |
2.40 |
62.1M |
| 2025-08-11 |
2.44 |
2.45 |
2.41 |
2.43 |
62.1M |
| 2025-08-08 |
2.41 |
2.45 |
2.41 |
2.43 |
66.1M |
| 2025-08-07 |
2.43 |
2.44 |
2.37 |
2.42 |
94.9M |
| 2025-08-06 |
2.40 |
2.45 |
2.38 |
2.43 |
93.6M |
| 2025-08-05 |
2.39 |
2.44 |
2.39 |
2.41 |
74.4M |
| 2025-08-04 |
2.38 |
2.40 |
2.36 |
2.39 |
68.8M |
| 2025-08-01 |
2.41 |
2.43 |
2.39 |
2.39 |
69.6M |
| 2025-07-31 |
2.52 |
2.52 |
2.39 |
2.40 |
146.5M |
| 2025-07-30 |
2.51 |
2.58 |
2.51 |
2.52 |
124.2M |
| 2025-07-29 |
2.44 |
2.52 |
2.42 |
2.51 |
122.6M |
| 2025-07-28 |
2.48 |
2.49 |
2.41 |
2.44 |
125.3M |
| 2025-07-25 |
2.54 |
2.55 |
2.48 |
2.49 |
99.0M |
| 2025-07-24 |
2.48 |
2.54 |
2.46 |
2.53 |
158.5M |
| 2025-07-23 |
2.57 |
2.65 |
2.50 |
2.51 |
245.8M |
| 2025-07-22 |
2.43 |
2.51 |
2.42 |
2.51 |
153.0M |
| 2025-07-21 |
2.39 |
2.45 |
2.39 |
2.43 |
115.2M |
| 2025-07-18 |
2.36 |
2.41 |
2.35 |
2.37 |
78.6M |
| 2025-07-17 |
2.31 |
2.36 |
2.29 |
2.35 |
81.7M |
| 2025-07-16 |
2.37 |
2.38 |
2.31 |
2.32 |
93.7M |
| 2025-07-15 |
2.38 |
2.39 |
2.36 |
2.37 |
87.0M |
| 2025-07-14 |
2.39 |
2.42 |
2.37 |
2.38 |
76.4M |
| 2025-07-11 |
2.37 |
2.43 |
2.36 |
2.40 |
119.3M |
| 2025-07-10 |
2.33 |
2.38 |
2.33 |
2.37 |
113.9M |
| 2025-07-09 |
2.35 |
2.39 |
2.32 |
2.32 |
93.2M |
| 2025-07-08 |
2.31 |
2.36 |
2.30 |
2.35 |
106.6M |
| 2025-07-07 |
2.31 |
2.32 |
2.29 |
2.32 |
80.6M |
| 2025-07-04 |
2.28 |
2.34 |
2.28 |
2.31 |
156.8M |
| 2025-07-03 |
2.25 |
2.30 |
2.24 |
2.29 |
151.0M |
| 2025-07-02 |
2.19 |
2.27 |
2.17 |
2.26 |
173.7M |
| 2025-07-01 |
2.16 |
2.19 |
2.15 |
2.19 |
76.9M |
| 2025-06-30 |
2.17 |
2.18 |
2.15 |
2.16 |
54.7M |
| 2025-06-27 |
2.15 |
2.18 |
2.14 |
2.16 |
74.8M |
| 2025-06-26 |
2.16 |
2.17 |
2.14 |
2.14 |
56.2M |
| 2025-06-25 |
2.13 |
2.16 |
2.13 |
2.16 |
56.1M |
| 2025-06-24 |
2.12 |
2.14 |
2.11 |
2.14 |
56.6M |
| 2025-06-23 |
2.10 |
2.12 |
2.10 |
2.11 |
48.7M |
| 2025-06-20 |
2.10 |
2.12 |
2.10 |
2.10 |
46.5M |
| 2025-06-19 |
2.14 |
2.14 |
2.10 |
2.10 |
63.4M |
| 2025-06-18 |
2.16 |
2.17 |
2.13 |
2.14 |
53.4M |
| 2025-06-17 |
2.15 |
2.17 |
2.13 |
2.16 |
65.6M |
| 2025-06-16 |
2.15 |
2.16 |
2.13 |
2.15 |
70.7M |
| 2025-06-13 |
2.17 |
2.17 |
2.15 |
2.16 |
51.0M |
| 2025-06-12 |
2.19 |
2.20 |
2.16 |
2.17 |
72.6M |
| 2025-06-11 |
2.18 |
2.21 |
2.17 |
2.19 |
73.4M |
| 2025-06-10 |
2.18 |
2.19 |
2.16 |
2.17 |
65.9M |
| 2025-06-09 |
2.17 |
2.18 |
2.15 |
2.18 |
54.9M |
| 2025-06-06 |
2.16 |
2.18 |
2.15 |
2.16 |
56.9M |
| 2025-06-05 |
2.18 |
2.18 |
2.14 |
2.15 |
73.0M |
| 2025-06-04 |
2.16 |
2.19 |
2.15 |
2.18 |
70.7M |
| 2025-06-03 |
2.18 |
2.18 |
2.15 |
2.15 |
89.3M |
| 2025-05-30 |
2.18 |
2.21 |
2.16 |
2.19 |
89.9M |
| 2025-05-29 |
2.19 |
2.20 |
2.17 |
2.19 |
50.4M |
| 2025-05-28 |
2.20 |
2.20 |
2.17 |
2.18 |
51.3M |
| 2025-05-27 |
2.19 |
2.21 |
2.17 |
2.20 |
62.0M |
| 2025-05-26 |
2.18 |
2.21 |
2.17 |
2.19 |
59.2M |
| 2025-05-23 |
2.20 |
2.22 |
2.17 |
2.18 |
74.1M |
| 2025-05-22 |
2.22 |
2.23 |
2.19 |
2.19 |
68.6M |
| 2025-05-21 |
2.22 |
2.23 |
2.21 |
2.22 |
47.2M |
| 2025-05-20 |
2.25 |
2.26 |
2.21 |
2.22 |
70.9M |
| 2025-05-19 |
2.21 |
2.26 |
2.20 |
2.24 |
99.8M |
| 2025-05-16 |
2.21 |
2.23 |
2.19 |
2.21 |
73.6M |
| 2025-05-15 |
2.23 |
2.24 |
2.21 |
2.22 |
59.1M |
| 2025-05-14 |
2.21 |
2.24 |
2.19 |
2.23 |
94.6M |
| 2025-05-13 |
2.21 |
2.23 |
2.20 |
2.22 |
55.5M |
| 2025-05-12 |
2.22 |
2.22 |
2.19 |
2.20 |
64.1M |
| 2025-05-09 |
2.23 |
2.24 |
2.20 |
2.21 |
62.5M |
| 2025-05-08 |
2.24 |
2.25 |
2.21 |
2.22 |
69.9M |
| 2025-05-07 |
2.22 |
2.26 |
2.20 |
2.25 |
97.7M |
| 2025-05-06 |
2.19 |
2.21 |
2.17 |
2.20 |
100.1M |
| 2025-04-30 |
2.25 |
2.26 |
2.17 |
2.17 |
95.7M |
| 2025-04-29 |
2.23 |
2.27 |
2.22 |
2.25 |
84.4M |
| 2025-04-28 |
2.20 |
2.25 |
2.19 |
2.23 |
109.0M |
| 2025-04-25 |
2.12 |
2.23 |
2.12 |
2.20 |
154.4M |
| 2025-04-24 |
2.11 |
2.13 |
2.09 |
2.12 |
62.4M |
| 2025-04-23 |
2.11 |
2.13 |
2.10 |
2.11 |
48.2M |
| 2025-04-22 |
2.11 |
2.12 |
2.10 |
2.11 |
47.3M |
| 2025-04-21 |
2.08 |
2.12 |
2.07 |
2.11 |
69.4M |
| 2025-04-18 |
2.06 |
2.09 |
2.05 |
2.08 |
55.5M |
| 2025-04-17 |
2.04 |
2.08 |
2.04 |
2.07 |
56.8M |
| 2025-04-16 |
2.06 |
2.06 |
2.02 |
2.05 |
67.9M |
| 2025-04-15 |
2.09 |
2.10 |
2.04 |
2.06 |
74.4M |
| 2025-04-14 |
2.08 |
2.11 |
2.07 |
2.09 |
80.7M |
| 2025-04-11 |
2.07 |
2.08 |
2.05 |
2.06 |
70.0M |
| 2025-04-10 |
2.07 |
2.10 |
2.06 |
2.07 |
86.1M |
| 2025-04-09 |
2.03 |
2.06 |
1.95 |
2.05 |
127.4M |
| 2025-04-08 |
2.05 |
2.07 |
2.03 |
2.04 |
105.6M |
| 2025-04-07 |
2.20 |
2.20 |
2.03 |
2.03 |
146.0M |
| 2025-04-03 |
2.23 |
2.26 |
2.23 |
2.25 |
62.6M |
| 2025-04-02 |
2.24 |
2.27 |
2.22 |
2.24 |
47.1M |
| 2025-04-01 |
2.21 |
2.25 |
2.20 |
2.24 |
72.4M |
| 2025-03-31 |
2.23 |
2.24 |
2.18 |
2.20 |
86.3M |
| 2025-03-28 |
2.29 |
2.30 |
2.23 |
2.24 |
76.0M |
| 2025-03-27 |
2.30 |
2.31 |
2.27 |
2.28 |
70.1M |
| 2025-03-26 |
2.33 |
2.34 |
2.29 |
2.30 |
93.6M |
| 2025-03-25 |
2.32 |
2.37 |
2.31 |
2.33 |
118.8M |
| 2025-03-24 |
2.30 |
2.33 |
2.27 |
2.32 |
131.9M |
| 2025-03-21 |
2.27 |
2.34 |
2.27 |
2.28 |
123.9M |
| 2025-03-20 |
2.25 |
2.30 |
2.24 |
2.27 |
85.9M |
| 2025-03-19 |
2.26 |
2.27 |
2.24 |
2.25 |
57.7M |
| 2025-03-18 |
2.28 |
2.29 |
2.25 |
2.26 |
60.5M |
| 2025-03-17 |
2.27 |
2.30 |
2.26 |
2.28 |
88.3M |
| 2025-03-14 |
2.24 |
2.27 |
2.22 |
2.26 |
92.2M |
| 2025-03-13 |
2.22 |
2.25 |
2.20 |
2.25 |
82.1M |
| 2025-03-12 |
2.23 |
2.24 |
2.20 |
2.22 |
52.2M |
| 2025-03-11 |
2.20 |
2.23 |
2.19 |
2.23 |
59.1M |
| 2025-03-10 |
2.26 |
2.27 |
2.21 |
2.22 |
88.2M |
| 2025-03-07 |
2.23 |
2.28 |
2.21 |
2.26 |
119.2M |
| 2025-03-06 |
2.22 |
2.23 |
2.20 |
2.22 |
99.1M |
| 2025-03-05 |
2.22 |
2.22 |
2.17 |
2.21 |
78.3M |
| 2025-03-04 |
2.20 |
2.24 |
2.19 |
2.22 |
76.7M |
| 2025-03-03 |
2.21 |
2.25 |
2.19 |
2.21 |
100.4M |
| 2025-02-28 |
2.25 |
2.27 |
2.19 |
2.20 |
94.7M |
| 2025-02-27 |
2.25 |
2.27 |
2.21 |
2.24 |
110.0M |
| 2025-02-26 |
2.15 |
2.26 |
2.15 |
2.25 |
180.4M |
| 2025-02-25 |
2.17 |
2.18 |
2.14 |
2.14 |
72.6M |
| 2025-02-24 |
2.15 |
2.20 |
2.15 |
2.18 |
93.6M |
| 2025-02-21 |
2.15 |
2.18 |
2.14 |
2.15 |
74.0M |
| 2025-02-20 |
2.15 |
2.16 |
2.13 |
2.16 |
63.3M |
| 2025-02-19 |
2.15 |
2.16 |
2.13 |
2.14 |
60.8M |
| 2025-02-18 |
2.17 |
2.18 |
2.14 |
2.15 |
79.0M |
| 2025-02-17 |
2.16 |
2.18 |
2.14 |
2.17 |
68.4M |
| 2025-02-14 |
2.18 |
2.18 |
2.14 |
2.16 |
64.1M |
| 2025-02-13 |
2.17 |
2.20 |
2.16 |
2.17 |
73.4M |
| 2025-02-12 |
2.18 |
2.19 |
2.14 |
2.17 |
73.1M |
| 2025-02-11 |
2.20 |
2.21 |
2.16 |
2.17 |
62.1M |
| 2025-02-10 |
2.20 |
2.25 |
2.19 |
2.21 |
88.4M |
| 2025-02-07 |
2.14 |
2.23 |
2.13 |
2.20 |
144.3M |
| 2025-02-06 |
2.13 |
2.15 |
2.11 |
2.13 |
64.4M |
| 2025-02-05 |
2.15 |
2.18 |
2.10 |
2.12 |
81.4M |
| 2025-01-27 |
2.14 |
2.20 |
2.13 |
2.15 |
91.8M |
| 2025-01-24 |
2.10 |
2.14 |
2.08 |
2.13 |
88.6M |
| 2025-01-23 |
2.10 |
2.14 |
2.09 |
2.10 |
66.1M |
| 2025-01-22 |
2.10 |
2.11 |
2.07 |
2.09 |
53.1M |
| 2025-01-21 |
2.13 |
2.14 |
2.10 |
2.10 |
54.8M |
| 2025-01-20 |
2.14 |
2.16 |
2.12 |
2.13 |
67.6M |
| 2025-01-17 |
2.14 |
2.14 |
2.09 |
2.12 |
66.4M |
| 2025-01-16 |
2.11 |
2.16 |
2.10 |
2.14 |
83.2M |
| 2025-01-15 |
2.11 |
2.13 |
2.09 |
2.10 |
63.6M |
| 2025-01-14 |
2.08 |
2.13 |
2.07 |
2.12 |
80.1M |
| 2025-01-13 |
2.05 |
2.08 |
2.01 |
2.07 |
71.3M |
| 2025-01-10 |
2.09 |
2.10 |
2.05 |
2.05 |
63.8M |
| 2025-01-09 |
2.12 |
2.12 |
2.09 |
2.09 |
57.7M |
| 2025-01-08 |
2.15 |
2.16 |
2.09 |
2.12 |
85.3M |
| 2025-01-07 |
2.15 |
2.16 |
2.12 |
2.15 |
75.5M |
| 2025-01-06 |
2.15 |
2.19 |
2.12 |
2.16 |
109.8M |
| 2025-01-03 |
2.16 |
2.19 |
2.10 |
2.12 |
100.3M |
| 2025-01-02 |
2.21 |
2.23 |
2.14 |
2.15 |
110.8M |