| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.55 |
2.56 |
2.54 |
2.55 |
1,513.6K |
| 09:35 |
2.56 |
2.57 |
2.55 |
2.56 |
879.7K |
| 09:40 |
2.57 |
2.58 |
2.56 |
2.56 |
1,911.1K |
| 09:45 |
2.57 |
2.57 |
2.56 |
2.57 |
850.8K |
| 09:50 |
2.56 |
2.57 |
2.56 |
2.56 |
299.5K |
| 09:55 |
2.56 |
2.57 |
2.56 |
2.57 |
344.6K |
| 10:00 |
2.56 |
2.57 |
2.56 |
2.56 |
185.7K |
| 10:05 |
2.56 |
2.57 |
2.56 |
2.57 |
151.7K |
| 10:10 |
2.57 |
2.57 |
2.56 |
2.56 |
279.7K |
| 10:15 |
2.56 |
2.57 |
2.56 |
2.57 |
174.8K |
| 10:20 |
2.57 |
2.57 |
2.56 |
2.57 |
1,053.4K |
| 10:25 |
2.56 |
2.57 |
2.56 |
2.57 |
96.3K |
| 10:30 |
2.57 |
2.57 |
2.56 |
2.57 |
199.0K |
| 10:35 |
2.56 |
2.57 |
2.56 |
2.57 |
121.7K |
| 10:40 |
2.57 |
2.57 |
2.56 |
2.57 |
149.7K |
| 10:45 |
2.57 |
2.57 |
2.56 |
2.57 |
252.5K |
| 10:50 |
2.57 |
2.58 |
2.56 |
2.58 |
1,050.6K |
| 10:55 |
2.58 |
2.58 |
2.57 |
2.58 |
261.7K |
| 11:00 |
2.58 |
2.58 |
2.57 |
2.57 |
75.7K |
| 11:05 |
2.57 |
2.58 |
2.57 |
2.57 |
79.9K |
| 11:10 |
2.57 |
2.58 |
2.57 |
2.57 |
258.6K |
| 11:15 |
2.57 |
2.58 |
2.57 |
2.57 |
311.4K |
| 11:20 |
2.57 |
2.58 |
2.57 |
2.57 |
134.8K |
| 11:25 |
2.58 |
2.58 |
2.57 |
2.58 |
159.2K |
| 13:00 |
2.58 |
2.58 |
2.57 |
2.58 |
879.3K |
| 13:05 |
2.57 |
2.58 |
2.57 |
2.57 |
388.8K |
| 13:10 |
2.57 |
2.58 |
2.56 |
2.57 |
657.4K |
| 13:15 |
2.57 |
2.57 |
2.56 |
2.56 |
259.4K |
| 13:20 |
2.56 |
2.57 |
2.56 |
2.57 |
244.1K |
| 13:25 |
2.57 |
2.57 |
2.56 |
2.57 |
230.1K |
| 13:30 |
2.56 |
2.57 |
2.56 |
2.57 |
250.0K |
| 13:35 |
2.57 |
2.57 |
2.56 |
2.57 |
292.4K |
| 13:40 |
2.56 |
2.57 |
2.56 |
2.56 |
377.6K |
| 13:45 |
2.56 |
2.57 |
2.56 |
2.57 |
363.4K |
| 13:50 |
2.57 |
2.57 |
2.56 |
2.57 |
174.5K |
| 13:55 |
2.57 |
2.57 |
2.56 |
2.57 |
333.3K |
| 14:00 |
2.57 |
2.57 |
2.56 |
2.57 |
403.9K |
| 14:05 |
2.57 |
2.58 |
2.57 |
2.57 |
351.7K |
| 14:10 |
2.57 |
2.57 |
2.56 |
2.57 |
401.5K |
| 14:15 |
2.57 |
2.57 |
2.56 |
2.57 |
235.7K |
| 14:20 |
2.57 |
2.57 |
2.56 |
2.56 |
149.9K |
| 14:25 |
2.57 |
2.58 |
2.57 |
2.58 |
222.0K |
| 14:30 |
2.57 |
2.58 |
2.56 |
2.58 |
467.2K |
| 14:35 |
2.57 |
2.57 |
2.57 |
2.57 |
47.8K |
| 14:40 |
2.57 |
2.57 |
2.56 |
2.57 |
422.8K |
| 14:45 |
2.57 |
2.58 |
2.57 |
2.57 |
495.3K |
| 14:50 |
2.56 |
2.58 |
2.56 |
2.57 |
570.8K |
| 14:55 |
2.57 |
2.58 |
2.57 |
2.58 |
236.1K |
| 15:40 |
2.58 |
2.58 |
2.58 |
2.58 |
174.4K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.56 |
2.71 |
2.55 |
2.70 |
85.2M |
| 2025-09-25 |
2.58 |
2.59 |
2.56 |
2.58 |
18.4M |
| 2025-09-24 |
2.55 |
2.58 |
2.54 |
2.58 |
19.4M |
| 2025-09-23 |
2.53 |
2.58 |
2.49 |
2.56 |
32.0M |
| 2025-09-22 |
2.57 |
2.58 |
2.52 |
2.54 |
27.1M |
| 2025-09-19 |
2.50 |
2.58 |
2.48 |
2.56 |
35.5M |
| 2025-09-18 |
2.50 |
2.52 |
2.49 |
2.50 |
19.3M |
| 2025-09-17 |
2.52 |
2.53 |
2.50 |
2.50 |
16.6M |
| 2025-09-16 |
2.54 |
2.55 |
2.51 |
2.52 |
17.2M |
| 2025-09-15 |
2.55 |
2.56 |
2.52 |
2.54 |
20.3M |
| 2025-09-12 |
2.55 |
2.56 |
2.54 |
2.55 |
14.9M |
| 2025-09-11 |
2.58 |
2.58 |
2.54 |
2.55 |
21.6M |
| 2025-09-10 |
2.54 |
2.60 |
2.54 |
2.58 |
21.2M |
| 2025-09-09 |
2.53 |
2.56 |
2.51 |
2.55 |
20.1M |
| 2025-09-08 |
2.53 |
2.54 |
2.51 |
2.53 |
14.3M |
| 2025-09-05 |
2.52 |
2.55 |
2.51 |
2.54 |
14.6M |
| 2025-09-04 |
2.56 |
2.58 |
2.53 |
2.53 |
18.2M |
| 2025-09-03 |
2.54 |
2.64 |
2.52 |
2.56 |
27.8M |
| 2025-09-02 |
2.57 |
2.58 |
2.53 |
2.55 |
23.8M |
| 2025-09-01 |
2.62 |
2.62 |
2.54 |
2.56 |
36.9M |
| 2025-08-29 |
2.47 |
2.59 |
2.45 |
2.59 |
39.0M |
| 2025-08-28 |
2.52 |
2.52 |
2.45 |
2.47 |
31.7M |
| 2025-08-27 |
2.57 |
2.58 |
2.52 |
2.52 |
29.2M |
| 2025-08-26 |
2.58 |
2.58 |
2.56 |
2.57 |
22.0M |
| 2025-08-25 |
2.59 |
2.60 |
2.56 |
2.58 |
25.9M |
| 2025-08-22 |
2.57 |
2.61 |
2.56 |
2.60 |
20.2M |
| 2025-08-21 |
2.58 |
2.58 |
2.55 |
2.57 |
19.3M |
| 2025-08-20 |
2.56 |
2.59 |
2.54 |
2.58 |
24.6M |
| 2025-08-19 |
2.58 |
2.59 |
2.56 |
2.57 |
24.0M |
| 2025-08-18 |
2.59 |
2.60 |
2.57 |
2.60 |
25.7M |
| 2025-08-15 |
2.59 |
2.61 |
2.58 |
2.60 |
14.4M |
| 2025-08-14 |
2.62 |
2.65 |
2.58 |
2.58 |
23.4M |
| 2025-08-13 |
2.60 |
2.67 |
2.60 |
2.62 |
38.9M |
| 2025-08-12 |
2.65 |
2.75 |
2.64 |
2.67 |
35.3M |
| 2025-08-11 |
2.61 |
2.66 |
2.61 |
2.64 |
18.6M |
| 2025-08-08 |
2.63 |
2.63 |
2.61 |
2.62 |
11.6M |
| 2025-08-07 |
2.62 |
2.66 |
2.61 |
2.64 |
18.5M |
| 2025-08-06 |
2.62 |
2.63 |
2.60 |
2.62 |
12.0M |
| 2025-08-05 |
2.64 |
2.65 |
2.61 |
2.62 |
11.3M |
| 2025-08-04 |
2.66 |
2.66 |
2.62 |
2.63 |
11.8M |
| 2025-08-01 |
2.58 |
2.64 |
2.58 |
2.64 |
18.5M |
| 2025-07-31 |
2.59 |
2.60 |
2.58 |
2.59 |
16.1M |
| 2025-07-30 |
2.59 |
2.61 |
2.58 |
2.60 |
15.8M |
| 2025-07-29 |
2.62 |
2.62 |
2.58 |
2.59 |
17.5M |
| 2025-07-28 |
2.64 |
2.65 |
2.60 |
2.62 |
22.5M |
| 2025-07-25 |
2.69 |
2.69 |
2.63 |
2.64 |
34.3M |
| 2025-07-24 |
2.66 |
2.76 |
2.64 |
2.71 |
64.5M |
| 2025-07-23 |
2.66 |
2.72 |
2.63 |
2.63 |
26.4M |
| 2025-07-22 |
2.65 |
2.69 |
2.61 |
2.66 |
27.5M |
| 2025-07-21 |
2.55 |
2.68 |
2.54 |
2.65 |
41.7M |
| 2025-07-18 |
2.57 |
2.58 |
2.54 |
2.56 |
13.1M |
| 2025-07-17 |
2.57 |
2.58 |
2.55 |
2.57 |
10.5M |
| 2025-07-16 |
2.53 |
2.58 |
2.53 |
2.58 |
13.8M |
| 2025-07-15 |
2.56 |
2.57 |
2.52 |
2.54 |
16.5M |
| 2025-07-14 |
2.56 |
2.57 |
2.55 |
2.57 |
11.6M |
| 2025-07-11 |
2.59 |
2.59 |
2.55 |
2.58 |
23.9M |
| 2025-07-10 |
2.63 |
2.63 |
2.59 |
2.60 |
18.7M |
| 2025-07-09 |
2.63 |
2.64 |
2.62 |
2.62 |
11.2M |
| 2025-07-08 |
2.64 |
2.64 |
2.62 |
2.64 |
14.2M |
| 2025-07-07 |
2.65 |
2.67 |
2.62 |
2.63 |
12.1M |
| 2025-07-04 |
2.65 |
2.67 |
2.64 |
2.66 |
14.9M |
| 2025-07-03 |
2.66 |
2.67 |
2.65 |
2.65 |
11.9M |
| 2025-07-02 |
2.67 |
2.70 |
2.65 |
2.68 |
14.5M |
| 2025-07-01 |
2.69 |
2.70 |
2.65 |
2.67 |
16.9M |
| 2025-06-30 |
2.66 |
2.73 |
2.65 |
2.70 |
26.2M |
| 2025-06-27 |
2.64 |
2.65 |
2.62 |
2.65 |
19.3M |
| 2025-06-26 |
2.70 |
2.70 |
2.63 |
2.65 |
19.3M |
| 2025-06-25 |
2.66 |
2.72 |
2.65 |
2.67 |
28.1M |
| 2025-06-24 |
2.64 |
2.66 |
2.63 |
2.65 |
17.6M |
| 2025-06-23 |
2.61 |
2.65 |
2.60 |
2.63 |
22.0M |
| 2025-06-20 |
2.66 |
2.70 |
2.66 |
2.67 |
12.3M |
| 2025-06-19 |
2.71 |
2.74 |
2.66 |
2.68 |
21.5M |
| 2025-06-18 |
2.67 |
2.76 |
2.67 |
2.73 |
31.4M |
| 2025-06-17 |
2.70 |
2.79 |
2.65 |
2.69 |
49.2M |
| 2025-06-16 |
2.53 |
2.67 |
2.50 |
2.67 |
33.5M |
| 2025-06-13 |
2.56 |
2.57 |
2.53 |
2.54 |
15.2M |
| 2025-06-12 |
2.59 |
2.59 |
2.56 |
2.57 |
11.9M |
| 2025-06-11 |
2.60 |
2.60 |
2.56 |
2.58 |
22.7M |
| 2025-06-10 |
2.62 |
2.65 |
2.60 |
2.61 |
16.2M |
| 2025-06-09 |
2.65 |
2.66 |
2.61 |
2.63 |
25.4M |
| 2025-06-06 |
2.63 |
2.68 |
2.61 |
2.67 |
27.4M |
| 2025-06-05 |
2.65 |
2.68 |
2.63 |
2.65 |
16.9M |
| 2025-06-04 |
2.64 |
2.68 |
2.61 |
2.64 |
17.2M |
| 2025-06-03 |
2.62 |
2.66 |
2.60 |
2.63 |
14.8M |
| 2025-05-30 |
2.61 |
2.62 |
2.59 |
2.61 |
13.5M |
| 2025-05-29 |
2.63 |
2.64 |
2.60 |
2.63 |
15.4M |
| 2025-05-28 |
2.66 |
2.69 |
2.59 |
2.61 |
25.1M |
| 2025-05-27 |
2.61 |
2.72 |
2.61 |
2.69 |
23.4M |
| 2025-05-26 |
2.66 |
2.66 |
2.58 |
2.63 |
19.0M |
| 2025-05-23 |
2.71 |
2.72 |
2.64 |
2.65 |
23.7M |
| 2025-05-22 |
2.75 |
2.77 |
2.70 |
2.70 |
18.1M |
| 2025-05-21 |
2.78 |
2.82 |
2.75 |
2.76 |
18.8M |
| 2025-05-20 |
2.80 |
2.82 |
2.77 |
2.77 |
24.1M |
| 2025-05-19 |
2.71 |
2.80 |
2.69 |
2.79 |
39.6M |
| 2025-05-16 |
2.68 |
2.70 |
2.66 |
2.69 |
18.3M |
| 2025-05-15 |
2.72 |
2.73 |
2.66 |
2.69 |
23.8M |
| 2025-05-14 |
2.75 |
2.75 |
2.70 |
2.72 |
24.0M |
| 2025-05-13 |
2.75 |
2.80 |
2.70 |
2.75 |
36.2M |
| 2025-05-12 |
2.82 |
2.83 |
2.74 |
2.75 |
38.1M |
| 2025-05-09 |
2.95 |
2.95 |
2.67 |
2.81 |
100.8M |
| 2025-05-08 |
2.81 |
2.81 |
2.81 |
2.81 |
6.1M |
| 2025-05-07 |
2.68 |
2.68 |
2.68 |
2.68 |
9.3M |
| 2025-05-06 |
2.57 |
2.62 |
2.44 |
2.55 |
42.5M |
| 2025-04-30 |
2.55 |
2.63 |
2.52 |
2.57 |
34.8M |
| 2025-04-29 |
2.45 |
2.56 |
2.45 |
2.55 |
36.3M |
| 2025-04-28 |
2.55 |
2.68 |
2.44 |
2.46 |
57.6M |
| 2025-04-25 |
2.72 |
2.72 |
2.57 |
2.57 |
60.3M |
| 2025-04-24 |
2.62 |
2.73 |
2.59 |
2.70 |
47.1M |
| 2025-04-23 |
2.55 |
2.63 |
2.52 |
2.61 |
43.2M |
| 2025-04-22 |
2.52 |
2.57 |
2.47 |
2.51 |
39.6M |
| 2025-04-21 |
2.47 |
2.57 |
2.47 |
2.54 |
33.2M |
| 2025-04-18 |
2.47 |
2.53 |
2.45 |
2.49 |
45.4M |
| 2025-04-17 |
2.40 |
2.54 |
2.40 |
2.53 |
68.9M |
| 2025-04-16 |
2.47 |
2.54 |
2.38 |
2.42 |
68.6M |
| 2025-04-15 |
2.40 |
2.43 |
2.35 |
2.43 |
47.4M |
| 2025-04-14 |
2.23 |
2.31 |
2.21 |
2.31 |
15.3M |
| 2025-04-11 |
2.18 |
2.24 |
2.12 |
2.20 |
35.3M |
| 2025-04-10 |
2.18 |
2.24 |
2.16 |
2.19 |
37.7M |
| 2025-04-09 |
2.12 |
2.18 |
2.08 |
2.15 |
57.2M |
| 2025-04-08 |
2.19 |
2.25 |
2.19 |
2.19 |
29.5M |
| 2025-04-07 |
2.31 |
2.34 |
2.31 |
2.31 |
22.3M |
| 2025-04-03 |
2.36 |
2.49 |
2.35 |
2.43 |
52.4M |
| 2025-04-02 |
2.34 |
2.43 |
2.30 |
2.38 |
52.9M |
| 2025-04-01 |
2.23 |
2.33 |
2.23 |
2.33 |
52.7M |
| 2025-03-31 |
2.34 |
2.36 |
2.21 |
2.22 |
53.6M |
| 2025-03-28 |
2.39 |
2.41 |
2.26 |
2.33 |
104.4M |
| 2025-03-27 |
2.21 |
2.32 |
2.20 |
2.32 |
58.1M |
| 2025-03-26 |
2.05 |
2.21 |
2.00 |
2.21 |
110.2M |
| 2025-03-25 |
2.15 |
2.16 |
2.10 |
2.10 |
44.6M |
| 2025-03-24 |
2.24 |
2.41 |
2.21 |
2.21 |
169.9M |
| 2025-03-21 |
2.33 |
2.33 |
2.33 |
2.33 |
40.1M |
| 2025-03-20 |
2.45 |
2.45 |
2.45 |
2.45 |
2.4M |
| 2025-03-19 |
2.58 |
2.58 |
2.58 |
2.58 |
1.9M |
| 2025-03-18 |
2.72 |
2.72 |
2.72 |
2.72 |
1.5M |
| 2025-03-14 |
2.83 |
2.89 |
2.83 |
2.86 |
46.9M |
| 2025-03-13 |
2.89 |
2.89 |
2.82 |
2.85 |
52.3M |
| 2025-03-12 |
2.96 |
3.02 |
2.91 |
2.92 |
72.5M |
| 2025-03-11 |
2.86 |
3.02 |
2.82 |
2.96 |
81.8M |
| 2025-03-10 |
2.85 |
2.94 |
2.73 |
2.93 |
111.8M |
| 2025-03-07 |
2.95 |
2.95 |
2.86 |
2.87 |
69.3M |
| 2025-03-06 |
2.94 |
2.99 |
2.92 |
2.95 |
65.8M |
| 2025-03-05 |
2.89 |
2.96 |
2.89 |
2.94 |
46.8M |
| 2025-03-04 |
2.98 |
2.98 |
2.83 |
2.92 |
73.2M |
| 2025-03-03 |
3.06 |
3.07 |
2.92 |
2.99 |
87.7M |
| 2025-02-28 |
3.08 |
3.20 |
3.05 |
3.09 |
126.4M |
| 2025-02-27 |
2.95 |
3.18 |
2.95 |
3.12 |
156.5M |
| 2025-02-26 |
2.94 |
3.15 |
2.92 |
2.97 |
97.0M |
| 2025-02-25 |
2.93 |
2.97 |
2.86 |
2.89 |
80.4M |
| 2025-02-24 |
2.95 |
3.04 |
2.91 |
2.97 |
103.3M |
| 2025-02-21 |
2.89 |
3.09 |
2.89 |
3.00 |
184.9M |
| 2025-02-20 |
2.94 |
3.00 |
2.85 |
2.86 |
212.0M |
| 2025-02-19 |
2.72 |
2.94 |
2.72 |
2.94 |
116.4M |
| 2025-02-18 |
2.80 |
2.84 |
2.66 |
2.67 |
105.0M |
| 2025-02-17 |
2.78 |
2.83 |
2.73 |
2.80 |
99.5M |
| 2025-02-14 |
2.86 |
2.91 |
2.79 |
2.80 |
123.0M |
| 2025-02-13 |
2.79 |
2.89 |
2.75 |
2.82 |
114.5M |
| 2025-02-12 |
2.74 |
2.85 |
2.71 |
2.79 |
96.5M |
| 2025-02-11 |
2.83 |
2.86 |
2.72 |
2.76 |
155.5M |
| 2025-02-10 |
2.57 |
2.74 |
2.57 |
2.72 |
144.1M |
| 2025-02-07 |
2.46 |
2.65 |
2.44 |
2.54 |
100.7M |
| 2025-02-06 |
2.43 |
2.47 |
2.36 |
2.47 |
71.5M |
| 2025-02-05 |
2.39 |
2.47 |
2.37 |
2.44 |
64.2M |
| 2025-01-27 |
2.47 |
2.48 |
2.35 |
2.36 |
43.3M |
| 2025-01-24 |
2.41 |
2.46 |
2.34 |
2.43 |
60.4M |
| 2025-01-23 |
2.57 |
2.57 |
2.42 |
2.42 |
71.0M |
| 2025-01-22 |
2.58 |
2.58 |
2.42 |
2.47 |
99.1M |
| 2025-01-21 |
2.56 |
2.72 |
2.56 |
2.63 |
86.3M |
| 2025-01-20 |
2.65 |
2.67 |
2.58 |
2.60 |
63.5M |
| 2025-01-17 |
2.71 |
2.71 |
2.60 |
2.62 |
94.4M |
| 2025-01-16 |
2.80 |
2.83 |
2.66 |
2.73 |
173.3M |
| 2025-01-15 |
2.55 |
2.77 |
2.49 |
2.77 |
175.1M |
| 2025-01-14 |
2.42 |
2.52 |
2.39 |
2.52 |
84.0M |
| 2025-01-13 |
2.35 |
2.38 |
2.30 |
2.35 |
44.6M |
| 2025-01-10 |
2.49 |
2.54 |
2.39 |
2.41 |
79.8M |
| 2025-01-09 |
2.44 |
2.58 |
2.38 |
2.51 |
107.2M |
| 2025-01-08 |
2.33 |
2.45 |
2.29 |
2.44 |
107.2M |
| 2025-01-07 |
2.29 |
2.38 |
2.26 |
2.34 |
75.6M |
| 2025-01-06 |
2.36 |
2.38 |
2.24 |
2.28 |
126.8M |
| 2025-01-03 |
2.66 |
2.69 |
2.42 |
2.42 |
119.0M |
| 2025-01-02 |
2.62 |
2.75 |
2.58 |
2.68 |
101.6M |