| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.03 |
2.06 |
2.02 |
2.05 |
9,030.8K |
| 09:35 |
2.05 |
2.05 |
2.04 |
2.04 |
4,661.8K |
| 09:40 |
2.05 |
2.05 |
2.03 |
2.03 |
5,394.4K |
| 09:45 |
2.04 |
2.04 |
2.02 |
2.03 |
13,593.8K |
| 09:50 |
2.03 |
2.04 |
2.02 |
2.04 |
2,563.2K |
| 09:55 |
2.04 |
2.05 |
2.03 |
2.05 |
3,632.3K |
| 10:00 |
2.05 |
2.05 |
2.04 |
2.05 |
1,974.2K |
| 10:05 |
2.04 |
2.05 |
2.04 |
2.05 |
3,679.5K |
| 10:10 |
2.05 |
2.05 |
2.03 |
2.03 |
4,370.4K |
| 10:15 |
2.04 |
2.04 |
2.03 |
2.04 |
817.6K |
| 10:20 |
2.04 |
2.04 |
2.03 |
2.04 |
818.3K |
| 10:25 |
2.03 |
2.04 |
2.03 |
2.03 |
1,335.9K |
| 10:30 |
2.03 |
2.04 |
2.03 |
2.04 |
664.0K |
| 10:35 |
2.04 |
2.04 |
2.03 |
2.03 |
841.6K |
| 10:40 |
2.03 |
2.04 |
2.03 |
2.04 |
590.8K |
| 10:45 |
2.03 |
2.04 |
2.03 |
2.04 |
895.6K |
| 10:50 |
2.04 |
2.04 |
2.03 |
2.04 |
1,182.9K |
| 10:55 |
2.04 |
2.05 |
2.03 |
2.05 |
3,656.9K |
| 11:00 |
2.05 |
2.05 |
2.04 |
2.04 |
601.8K |
| 11:05 |
2.04 |
2.05 |
2.04 |
2.04 |
1,342.4K |
| 11:10 |
2.05 |
2.06 |
2.04 |
2.05 |
7,378.1K |
| 11:15 |
2.06 |
2.06 |
2.05 |
2.05 |
1,201.2K |
| 11:20 |
2.06 |
2.06 |
2.05 |
2.06 |
597.8K |
| 11:25 |
2.06 |
2.06 |
2.05 |
2.06 |
496.9K |
| 11:30 |
2.05 |
2.05 |
2.05 |
2.05 |
9.3K |
| 13:00 |
2.06 |
2.06 |
2.04 |
2.05 |
2,973.5K |
| 13:05 |
2.04 |
2.05 |
2.04 |
2.04 |
436.2K |
| 13:10 |
2.05 |
2.05 |
2.04 |
2.04 |
398.4K |
| 13:15 |
2.04 |
2.05 |
2.04 |
2.05 |
627.2K |
| 13:20 |
2.04 |
2.05 |
2.03 |
2.04 |
4,874.6K |
| 13:25 |
2.03 |
2.04 |
2.03 |
2.03 |
560.9K |
| 13:30 |
2.04 |
2.05 |
2.03 |
2.05 |
2,175.3K |
| 13:35 |
2.05 |
2.05 |
2.04 |
2.04 |
331.9K |
| 13:40 |
2.04 |
2.05 |
2.04 |
2.04 |
420.3K |
| 13:45 |
2.04 |
2.05 |
2.04 |
2.05 |
472.8K |
| 13:50 |
2.04 |
2.05 |
2.04 |
2.05 |
5,005.4K |
| 13:55 |
2.06 |
2.06 |
2.05 |
2.05 |
681.8K |
| 14:00 |
2.06 |
2.06 |
2.05 |
2.06 |
1,422.1K |
| 14:05 |
2.05 |
2.06 |
2.05 |
2.05 |
555.2K |
| 14:10 |
2.05 |
2.05 |
2.04 |
2.05 |
2,526.2K |
| 14:15 |
2.05 |
2.06 |
2.04 |
2.05 |
1,541.0K |
| 14:20 |
2.05 |
2.06 |
2.05 |
2.06 |
312.0K |
| 14:25 |
2.05 |
2.06 |
2.04 |
2.05 |
2,589.0K |
| 14:30 |
2.05 |
2.05 |
2.04 |
2.04 |
1,576.6K |
| 14:35 |
2.05 |
2.05 |
2.04 |
2.05 |
877.4K |
| 14:40 |
2.05 |
2.05 |
2.04 |
2.04 |
1,692.1K |
| 14:45 |
2.04 |
2.06 |
2.04 |
2.05 |
2,208.8K |
| 14:50 |
2.05 |
2.06 |
2.05 |
2.06 |
1,404.3K |
| 14:55 |
2.05 |
2.06 |
2.05 |
2.06 |
1,480.4K |
| 15:40 |
2.05 |
2.05 |
2.05 |
2.05 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.02 |
2.03 |
1.99 |
2.00 |
66.6M |
| 2025-09-29 |
2.00 |
2.02 |
1.96 |
2.02 |
87.9M |
| 2025-09-26 |
2.01 |
2.03 |
1.99 |
2.00 |
84.4M |
| 2025-09-25 |
2.05 |
2.06 |
2.01 |
2.01 |
96.3M |
| 2025-09-24 |
2.03 |
2.06 |
2.01 |
2.05 |
109.2M |
| 2025-09-23 |
2.13 |
2.14 |
2.02 |
2.04 |
153.7M |
| 2025-09-22 |
2.19 |
2.19 |
2.11 |
2.15 |
131.2M |
| 2025-09-19 |
2.31 |
2.32 |
2.18 |
2.21 |
201.3M |
| 2025-09-18 |
2.34 |
2.43 |
2.28 |
2.31 |
248.7M |
| 2025-09-17 |
2.37 |
2.44 |
2.28 |
2.34 |
275.5M |
| 2025-09-16 |
2.31 |
2.38 |
2.30 |
2.38 |
290.6M |
| 2025-09-15 |
2.27 |
2.34 |
2.23 |
2.32 |
264.7M |
| 2025-09-12 |
2.21 |
2.29 |
2.21 |
2.25 |
246.0M |
| 2025-09-11 |
2.20 |
2.24 |
2.16 |
2.23 |
168.9M |
| 2025-09-10 |
2.19 |
2.25 |
2.17 |
2.22 |
176.3M |
| 2025-09-09 |
2.17 |
2.22 |
2.14 |
2.20 |
185.8M |
| 2025-09-08 |
2.21 |
2.28 |
2.16 |
2.18 |
251.3M |
| 2025-09-05 |
2.30 |
2.30 |
2.09 |
2.24 |
319.6M |
| 2025-09-04 |
2.25 |
2.35 |
2.17 |
2.32 |
398.1M |
| 2025-09-03 |
2.16 |
2.28 |
2.14 |
2.21 |
325.4M |
| 2025-09-02 |
2.12 |
2.28 |
2.11 |
2.17 |
361.9M |
| 2025-09-01 |
2.01 |
2.15 |
1.99 |
2.11 |
227.5M |
| 2025-08-29 |
2.05 |
2.08 |
2.02 |
2.02 |
91.8M |
| 2025-08-28 |
2.03 |
2.07 |
1.98 |
2.05 |
141.6M |
| 2025-08-27 |
2.09 |
2.10 |
2.02 |
2.03 |
137.5M |
| 2025-08-26 |
2.08 |
2.10 |
2.06 |
2.09 |
97.4M |
| 2025-08-25 |
2.07 |
2.10 |
2.04 |
2.09 |
134.6M |
| 2025-08-22 |
2.07 |
2.10 |
2.04 |
2.06 |
110.6M |
| 2025-08-21 |
2.08 |
2.12 |
2.06 |
2.08 |
153.8M |
| 2025-08-20 |
1.99 |
2.08 |
1.97 |
2.07 |
244.9M |
| 2025-08-19 |
1.99 |
2.01 |
1.98 |
1.99 |
117.3M |
| 2025-08-18 |
1.95 |
1.99 |
1.93 |
1.98 |
114.4M |
| 2025-08-15 |
1.92 |
1.95 |
1.91 |
1.94 |
60.2M |
| 2025-08-14 |
1.96 |
1.97 |
1.92 |
1.92 |
85.9M |
| 2025-08-13 |
2.00 |
2.02 |
1.96 |
1.97 |
87.5M |
| 2025-08-12 |
1.97 |
2.00 |
1.96 |
1.98 |
60.3M |
| 2025-08-11 |
1.94 |
1.97 |
1.92 |
1.96 |
83.2M |
| 2025-08-08 |
1.95 |
1.97 |
1.93 |
1.94 |
48.6M |
| 2025-08-07 |
1.93 |
1.97 |
1.92 |
1.96 |
96.7M |
| 2025-08-06 |
1.93 |
1.94 |
1.91 |
1.93 |
49.0M |
| 2025-08-05 |
1.92 |
1.94 |
1.91 |
1.93 |
42.0M |
| 2025-08-04 |
1.90 |
1.92 |
1.88 |
1.92 |
45.9M |
| 2025-08-01 |
1.92 |
1.94 |
1.90 |
1.91 |
67.8M |
| 2025-07-31 |
1.96 |
1.96 |
1.91 |
1.92 |
100.6M |
| 2025-07-30 |
1.97 |
1.98 |
1.95 |
1.96 |
73.3M |
| 2025-07-29 |
1.98 |
1.98 |
1.93 |
1.96 |
85.5M |
| 2025-07-28 |
2.00 |
2.00 |
1.97 |
1.98 |
78.6M |
| 2025-07-25 |
2.06 |
2.06 |
2.00 |
2.00 |
114.9M |
| 2025-07-24 |
1.99 |
2.06 |
1.98 |
2.04 |
167.9M |
| 2025-07-23 |
2.00 |
2.05 |
1.99 |
1.99 |
119.8M |
| 2025-07-22 |
2.00 |
2.00 |
1.95 |
2.00 |
97.1M |
| 2025-07-21 |
1.94 |
2.00 |
1.94 |
1.99 |
128.7M |
| 2025-07-18 |
1.95 |
1.97 |
1.93 |
1.94 |
59.0M |
| 2025-07-17 |
1.94 |
1.99 |
1.93 |
1.95 |
96.1M |
| 2025-07-16 |
1.93 |
1.95 |
1.93 |
1.94 |
52.3M |
| 2025-07-15 |
1.99 |
1.99 |
1.91 |
1.93 |
128.2M |
| 2025-07-14 |
2.04 |
2.05 |
1.99 |
2.00 |
89.3M |
| 2025-07-11 |
2.04 |
2.06 |
2.01 |
2.04 |
99.1M |
| 2025-07-10 |
2.00 |
2.05 |
1.99 |
2.05 |
116.0M |
| 2025-07-09 |
1.99 |
2.02 |
1.98 |
2.00 |
94.9M |
| 2025-07-08 |
1.94 |
2.00 |
1.93 |
2.00 |
135.6M |
| 2025-07-07 |
1.94 |
1.96 |
1.92 |
1.93 |
59.6M |
| 2025-07-04 |
1.97 |
1.97 |
1.93 |
1.93 |
69.3M |
| 2025-07-03 |
1.96 |
2.00 |
1.95 |
1.96 |
80.3M |
| 2025-07-02 |
1.96 |
1.97 |
1.94 |
1.96 |
62.7M |
| 2025-07-01 |
1.96 |
1.97 |
1.93 |
1.95 |
64.9M |
| 2025-06-30 |
1.96 |
1.97 |
1.93 |
1.96 |
81.5M |
| 2025-06-27 |
1.96 |
2.00 |
1.94 |
1.97 |
121.4M |
| 2025-06-26 |
1.95 |
1.99 |
1.95 |
1.95 |
115.3M |
| 2025-06-25 |
1.96 |
1.98 |
1.91 |
1.96 |
141.7M |
| 2025-06-24 |
1.88 |
1.95 |
1.88 |
1.94 |
113.1M |
| 2025-06-23 |
1.84 |
1.89 |
1.83 |
1.88 |
89.7M |
| 2025-06-20 |
1.89 |
1.91 |
1.85 |
1.87 |
108.9M |
| 2025-06-19 |
1.94 |
1.96 |
1.89 |
1.90 |
84.1M |
| 2025-06-18 |
1.96 |
1.97 |
1.93 |
1.95 |
90.5M |
| 2025-06-17 |
2.00 |
2.01 |
1.96 |
1.97 |
87.8M |
| 2025-06-16 |
2.00 |
2.02 |
1.98 |
2.00 |
82.3M |
| 2025-06-13 |
2.05 |
2.06 |
2.02 |
2.02 |
73.3M |
| 2025-06-12 |
2.06 |
2.08 |
2.05 |
2.06 |
57.4M |
| 2025-06-11 |
2.05 |
2.09 |
2.04 |
2.06 |
56.7M |
| 2025-06-10 |
2.10 |
2.11 |
2.02 |
2.05 |
85.5M |
| 2025-06-09 |
2.07 |
2.10 |
2.05 |
2.09 |
80.3M |
| 2025-06-06 |
2.07 |
2.13 |
2.06 |
2.07 |
89.1M |
| 2025-06-05 |
2.08 |
2.09 |
2.05 |
2.06 |
61.6M |
| 2025-06-04 |
2.05 |
2.08 |
2.05 |
2.08 |
69.7M |
| 2025-06-03 |
2.09 |
2.10 |
2.05 |
2.06 |
85.5M |
| 2025-05-30 |
2.16 |
2.17 |
2.10 |
2.11 |
84.6M |
| 2025-05-29 |
2.14 |
2.20 |
2.12 |
2.17 |
81.4M |
| 2025-05-28 |
2.14 |
2.17 |
2.13 |
2.15 |
52.2M |
| 2025-05-27 |
2.12 |
2.15 |
2.11 |
2.14 |
52.1M |
| 2025-05-26 |
2.12 |
2.13 |
2.10 |
2.12 |
42.9M |
| 2025-05-23 |
2.17 |
2.18 |
2.13 |
2.13 |
65.5M |
| 2025-05-22 |
2.21 |
2.24 |
2.18 |
2.18 |
66.3M |
| 2025-05-21 |
2.24 |
2.25 |
2.20 |
2.21 |
58.9M |
| 2025-05-20 |
2.23 |
2.27 |
2.22 |
2.25 |
77.9M |
| 2025-05-19 |
2.18 |
2.24 |
2.18 |
2.22 |
70.2M |
| 2025-05-16 |
2.18 |
2.19 |
2.16 |
2.19 |
55.7M |
| 2025-05-15 |
2.22 |
2.24 |
2.19 |
2.19 |
53.7M |
| 2025-05-14 |
2.21 |
2.24 |
2.18 |
2.23 |
71.6M |
| 2025-05-13 |
2.23 |
2.27 |
2.21 |
2.22 |
59.1M |
| 2025-05-12 |
2.23 |
2.24 |
2.20 |
2.22 |
61.1M |
| 2025-05-09 |
2.30 |
2.30 |
2.22 |
2.22 |
96.4M |
| 2025-05-08 |
2.25 |
2.32 |
2.24 |
2.29 |
123.5M |
| 2025-05-07 |
2.29 |
2.33 |
2.24 |
2.26 |
106.3M |
| 2025-05-06 |
2.20 |
2.26 |
2.20 |
2.26 |
90.5M |
| 2025-04-30 |
2.20 |
2.27 |
2.19 |
2.20 |
75.3M |
| 2025-04-29 |
2.20 |
2.22 |
2.16 |
2.22 |
72.7M |
| 2025-04-28 |
2.26 |
2.29 |
2.18 |
2.19 |
93.0M |
| 2025-04-25 |
2.26 |
2.31 |
2.23 |
2.25 |
100.8M |
| 2025-04-24 |
2.29 |
2.31 |
2.23 |
2.26 |
110.4M |
| 2025-04-23 |
2.39 |
2.39 |
2.30 |
2.31 |
160.4M |
| 2025-04-22 |
2.40 |
2.44 |
2.38 |
2.40 |
137.3M |
| 2025-04-21 |
2.38 |
2.47 |
2.37 |
2.41 |
193.8M |
| 2025-04-18 |
2.29 |
2.52 |
2.25 |
2.43 |
289.8M |
| 2025-04-17 |
2.24 |
2.42 |
2.24 |
2.32 |
186.1M |
| 2025-04-16 |
2.29 |
2.32 |
2.20 |
2.26 |
124.6M |
| 2025-04-15 |
2.34 |
2.40 |
2.29 |
2.30 |
149.3M |
| 2025-04-14 |
2.33 |
2.42 |
2.33 |
2.36 |
189.7M |
| 2025-04-11 |
2.30 |
2.37 |
2.27 |
2.31 |
174.7M |
| 2025-04-10 |
2.24 |
2.44 |
2.21 |
2.35 |
274.2M |
| 2025-04-09 |
2.19 |
2.32 |
2.03 |
2.25 |
288.6M |
| 2025-04-08 |
2.01 |
2.22 |
1.93 |
2.22 |
208.2M |
| 2025-04-07 |
2.15 |
2.15 |
2.02 |
2.02 |
118.7M |
| 2025-04-03 |
2.17 |
2.28 |
2.16 |
2.24 |
148.4M |
| 2025-04-02 |
2.23 |
2.23 |
2.19 |
2.20 |
73.5M |
| 2025-04-01 |
2.22 |
2.26 |
2.21 |
2.23 |
82.1M |
| 2025-03-31 |
2.25 |
2.25 |
2.15 |
2.24 |
156.9M |
| 2025-03-28 |
2.34 |
2.35 |
2.26 |
2.28 |
117.6M |
| 2025-03-27 |
2.40 |
2.42 |
2.35 |
2.35 |
89.2M |
| 2025-03-26 |
2.37 |
2.42 |
2.36 |
2.40 |
81.4M |
| 2025-03-25 |
2.44 |
2.45 |
2.36 |
2.39 |
110.0M |
| 2025-03-24 |
2.58 |
2.59 |
2.38 |
2.46 |
171.2M |
| 2025-03-21 |
2.60 |
2.61 |
2.55 |
2.56 |
121.6M |
| 2025-03-20 |
2.64 |
2.66 |
2.61 |
2.62 |
111.4M |
| 2025-03-19 |
2.67 |
2.67 |
2.62 |
2.63 |
129.4M |
| 2025-03-18 |
2.75 |
2.77 |
2.68 |
2.69 |
158.3M |
| 2025-03-17 |
2.75 |
2.89 |
2.73 |
2.74 |
262.7M |
| 2025-03-14 |
2.65 |
2.81 |
2.63 |
2.72 |
292.3M |
| 2025-03-13 |
2.67 |
2.68 |
2.56 |
2.60 |
155.1M |
| 2025-03-12 |
2.66 |
2.74 |
2.65 |
2.69 |
179.8M |
| 2025-03-11 |
2.63 |
2.66 |
2.59 |
2.65 |
127.7M |
| 2025-03-10 |
2.65 |
2.72 |
2.62 |
2.66 |
156.1M |
| 2025-03-07 |
2.65 |
2.77 |
2.65 |
2.66 |
232.5M |
| 2025-03-06 |
2.62 |
2.70 |
2.58 |
2.66 |
208.8M |
| 2025-03-05 |
2.58 |
2.67 |
2.53 |
2.63 |
178.8M |
| 2025-03-04 |
2.69 |
2.69 |
2.55 |
2.60 |
213.9M |
| 2025-03-03 |
2.64 |
2.75 |
2.63 |
2.71 |
246.7M |
| 2025-02-28 |
2.80 |
2.81 |
2.65 |
2.65 |
380.3M |
| 2025-02-27 |
2.57 |
2.82 |
2.56 |
2.82 |
515.3M |
| 2025-02-26 |
2.54 |
2.59 |
2.54 |
2.56 |
144.1M |
| 2025-02-25 |
2.57 |
2.62 |
2.52 |
2.56 |
159.8M |
| 2025-02-24 |
2.59 |
2.64 |
2.56 |
2.59 |
163.7M |
| 2025-02-21 |
2.63 |
2.65 |
2.55 |
2.60 |
199.5M |
| 2025-02-20 |
2.58 |
2.67 |
2.56 |
2.64 |
208.3M |
| 2025-02-19 |
2.55 |
2.60 |
2.54 |
2.60 |
174.3M |
| 2025-02-18 |
2.71 |
2.71 |
2.57 |
2.57 |
237.0M |
| 2025-02-17 |
2.67 |
2.75 |
2.66 |
2.72 |
211.4M |
| 2025-02-14 |
2.82 |
2.83 |
2.71 |
2.72 |
317.1M |
| 2025-02-13 |
2.79 |
2.98 |
2.75 |
2.88 |
454.8M |
| 2025-02-12 |
2.79 |
2.86 |
2.75 |
2.81 |
344.6M |
| 2025-02-11 |
2.79 |
2.94 |
2.77 |
2.84 |
505.5M |
| 2025-02-10 |
2.72 |
2.79 |
2.71 |
2.76 |
446.1M |
| 2025-02-07 |
2.67 |
2.85 |
2.62 |
2.75 |
534.1M |
| 2025-02-06 |
2.74 |
2.90 |
2.74 |
2.75 |
738.1M |
| 2025-02-05 |
3.04 |
3.04 |
3.04 |
3.04 |
101.5M |
| 2025-01-27 |
3.55 |
3.61 |
3.38 |
3.38 |
449.2M |
| 2025-01-24 |
3.44 |
3.75 |
3.27 |
3.75 |
808.7M |
| 2025-01-23 |
3.27 |
3.41 |
2.83 |
3.41 |
833.3M |
| 2025-01-22 |
2.89 |
3.10 |
2.81 |
3.10 |
838.0M |
| 2025-01-21 |
2.65 |
2.82 |
2.64 |
2.82 |
316.0M |
| 2025-01-20 |
2.36 |
2.56 |
2.30 |
2.56 |
325.9M |
| 2025-01-17 |
2.42 |
2.43 |
2.32 |
2.33 |
222.1M |
| 2025-01-16 |
2.40 |
2.49 |
2.37 |
2.47 |
361.6M |
| 2025-01-15 |
2.41 |
2.49 |
2.34 |
2.38 |
369.7M |
| 2025-01-14 |
2.15 |
2.37 |
2.13 |
2.37 |
251.3M |
| 2025-01-13 |
2.11 |
2.24 |
2.10 |
2.15 |
230.2M |
| 2025-01-10 |
2.42 |
2.44 |
2.19 |
2.19 |
283.5M |
| 2025-01-09 |
2.44 |
2.53 |
2.39 |
2.43 |
437.2M |
| 2025-01-08 |
2.22 |
2.44 |
2.19 |
2.44 |
355.1M |
| 2025-01-07 |
2.15 |
2.25 |
2.06 |
2.22 |
354.5M |
| 2025-01-06 |
2.45 |
2.56 |
2.27 |
2.27 |
455.8M |
| 2025-01-03 |
2.30 |
2.52 |
2.15 |
2.52 |
612.8M |
| 2025-01-02 |
2.07 |
2.29 |
2.07 |
2.29 |
280.3M |