| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.64 |
2.65 |
2.62 |
2.62 |
3,002.0K |
| 09:35 |
2.62 |
2.63 |
2.60 |
2.61 |
1,487.8K |
| 09:40 |
2.61 |
2.61 |
2.59 |
2.60 |
2,474.7K |
| 09:45 |
2.59 |
2.60 |
2.59 |
2.59 |
857.5K |
| 09:50 |
2.60 |
2.60 |
2.58 |
2.59 |
1,227.5K |
| 09:55 |
2.59 |
2.60 |
2.58 |
2.59 |
976.0K |
| 10:00 |
2.59 |
2.60 |
2.58 |
2.59 |
934.1K |
| 10:05 |
2.59 |
2.59 |
2.57 |
2.58 |
1,681.8K |
| 10:10 |
2.57 |
2.58 |
2.56 |
2.57 |
1,511.3K |
| 10:15 |
2.57 |
2.58 |
2.56 |
2.56 |
653.7K |
| 10:20 |
2.56 |
2.57 |
2.55 |
2.56 |
910.9K |
| 10:25 |
2.56 |
2.56 |
2.54 |
2.54 |
844.4K |
| 10:30 |
2.55 |
2.55 |
2.53 |
2.53 |
579.6K |
| 10:35 |
2.54 |
2.55 |
2.53 |
2.54 |
509.4K |
| 10:40 |
2.54 |
2.55 |
2.54 |
2.55 |
814.0K |
| 10:45 |
2.54 |
2.56 |
2.54 |
2.55 |
704.8K |
| 10:50 |
2.56 |
2.56 |
2.54 |
2.56 |
609.6K |
| 10:55 |
2.55 |
2.58 |
2.55 |
2.57 |
907.6K |
| 11:00 |
2.57 |
2.58 |
2.56 |
2.56 |
519.5K |
| 11:05 |
2.56 |
2.56 |
2.55 |
2.55 |
163.8K |
| 11:10 |
2.55 |
2.56 |
2.55 |
2.55 |
96.9K |
| 11:15 |
2.55 |
2.57 |
2.54 |
2.57 |
855.2K |
| 11:20 |
2.56 |
2.57 |
2.56 |
2.57 |
58.3K |
| 11:25 |
2.56 |
2.57 |
2.55 |
2.55 |
246.2K |
| 13:00 |
2.55 |
2.56 |
2.55 |
2.55 |
760.7K |
| 13:05 |
2.55 |
2.56 |
2.54 |
2.55 |
149.9K |
| 13:10 |
2.56 |
2.57 |
2.55 |
2.57 |
232.9K |
| 13:15 |
2.57 |
2.57 |
2.56 |
2.56 |
22.9K |
| 13:20 |
2.56 |
2.57 |
2.56 |
2.56 |
80.6K |
| 13:25 |
2.57 |
2.58 |
2.56 |
2.57 |
653.9K |
| 13:30 |
2.57 |
2.58 |
2.56 |
2.57 |
587.2K |
| 13:35 |
2.57 |
2.57 |
2.56 |
2.57 |
93.3K |
| 13:40 |
2.57 |
2.57 |
2.56 |
2.56 |
334.8K |
| 13:45 |
2.56 |
2.56 |
2.55 |
2.56 |
420.1K |
| 13:50 |
2.56 |
2.56 |
2.55 |
2.55 |
103.0K |
| 13:55 |
2.56 |
2.57 |
2.55 |
2.56 |
463.1K |
| 14:00 |
2.56 |
2.56 |
2.55 |
2.56 |
240.7K |
| 14:05 |
2.55 |
2.56 |
2.55 |
2.56 |
146.0K |
| 14:10 |
2.56 |
2.56 |
2.55 |
2.56 |
61.6K |
| 14:15 |
2.55 |
2.57 |
2.55 |
2.56 |
333.0K |
| 14:20 |
2.57 |
2.58 |
2.56 |
2.57 |
577.4K |
| 14:25 |
2.58 |
2.58 |
2.57 |
2.57 |
135.1K |
| 14:30 |
2.57 |
2.59 |
2.57 |
2.58 |
604.0K |
| 14:35 |
2.58 |
2.58 |
2.57 |
2.57 |
478.0K |
| 14:40 |
2.57 |
2.58 |
2.57 |
2.57 |
375.7K |
| 14:45 |
2.57 |
2.59 |
2.56 |
2.59 |
561.6K |
| 14:50 |
2.58 |
2.59 |
2.57 |
2.58 |
1,202.7K |
| 14:55 |
2.58 |
2.58 |
2.57 |
2.57 |
250.9K |
| 15:40 |
2.58 |
2.58 |
2.58 |
2.58 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.64 |
2.65 |
2.62 |
2.63 |
14.7M |
| 2025-09-29 |
2.60 |
2.64 |
2.55 |
2.63 |
19.5M |
| 2025-09-26 |
2.57 |
2.66 |
2.55 |
2.60 |
20.0M |
| 2025-09-25 |
2.60 |
2.63 |
2.57 |
2.59 |
18.3M |
| 2025-09-24 |
2.58 |
2.62 |
2.54 |
2.61 |
18.2M |
| 2025-09-23 |
2.64 |
2.66 |
2.53 |
2.58 |
31.6M |
| 2025-09-22 |
2.70 |
2.70 |
2.62 |
2.65 |
30.6M |
| 2025-09-19 |
2.84 |
2.85 |
2.67 |
2.70 |
46.0M |
| 2025-09-18 |
2.88 |
2.91 |
2.78 |
2.82 |
44.6M |
| 2025-09-17 |
2.91 |
2.91 |
2.84 |
2.88 |
35.7M |
| 2025-09-16 |
2.87 |
2.94 |
2.85 |
2.92 |
52.1M |
| 2025-09-15 |
2.82 |
2.87 |
2.80 |
2.86 |
47.5M |
| 2025-09-12 |
2.78 |
2.81 |
2.78 |
2.80 |
33.2M |
| 2025-09-11 |
2.79 |
2.79 |
2.72 |
2.79 |
26.9M |
| 2025-09-10 |
2.76 |
2.80 |
2.73 |
2.79 |
28.6M |
| 2025-09-09 |
2.75 |
2.78 |
2.73 |
2.75 |
28.3M |
| 2025-09-08 |
2.72 |
2.78 |
2.72 |
2.75 |
28.9M |
| 2025-09-05 |
2.73 |
2.74 |
2.63 |
2.73 |
39.2M |
| 2025-09-04 |
2.65 |
2.75 |
2.64 |
2.72 |
40.9M |
| 2025-09-03 |
2.75 |
2.76 |
2.65 |
2.67 |
27.4M |
| 2025-09-02 |
2.70 |
2.76 |
2.67 |
2.75 |
34.9M |
| 2025-09-01 |
2.67 |
2.76 |
2.63 |
2.71 |
30.3M |
| 2025-08-29 |
2.69 |
2.70 |
2.65 |
2.68 |
20.9M |
| 2025-08-28 |
2.71 |
2.77 |
2.60 |
2.70 |
41.3M |
| 2025-08-27 |
2.81 |
2.81 |
2.70 |
2.70 |
32.8M |
| 2025-08-26 |
2.77 |
2.81 |
2.75 |
2.80 |
30.1M |
| 2025-08-25 |
2.76 |
2.79 |
2.73 |
2.77 |
26.9M |
| 2025-08-22 |
2.79 |
2.80 |
2.72 |
2.76 |
26.6M |
| 2025-08-21 |
2.80 |
2.81 |
2.77 |
2.80 |
21.3M |
| 2025-08-20 |
2.76 |
2.80 |
2.73 |
2.80 |
30.4M |
| 2025-08-19 |
2.71 |
2.76 |
2.69 |
2.76 |
25.6M |
| 2025-08-18 |
2.69 |
2.74 |
2.68 |
2.71 |
19.4M |
| 2025-08-15 |
2.66 |
2.71 |
2.66 |
2.68 |
19.0M |
| 2025-08-14 |
2.72 |
2.79 |
2.66 |
2.67 |
27.4M |
| 2025-08-13 |
2.77 |
2.78 |
2.72 |
2.74 |
20.6M |
| 2025-08-12 |
2.77 |
2.81 |
2.75 |
2.76 |
21.6M |
| 2025-08-11 |
2.74 |
2.78 |
2.73 |
2.76 |
23.0M |
| 2025-08-08 |
2.73 |
2.75 |
2.69 |
2.75 |
24.3M |
| 2025-08-07 |
2.72 |
2.73 |
2.70 |
2.73 |
17.2M |
| 2025-08-06 |
2.73 |
2.73 |
2.69 |
2.72 |
16.4M |
| 2025-08-05 |
2.67 |
2.73 |
2.67 |
2.73 |
25.8M |
| 2025-08-04 |
2.63 |
2.68 |
2.60 |
2.67 |
20.6M |
| 2025-08-01 |
2.63 |
2.65 |
2.61 |
2.63 |
15.9M |
| 2025-07-31 |
2.69 |
2.70 |
2.60 |
2.61 |
31.6M |
| 2025-07-30 |
2.67 |
2.71 |
2.65 |
2.70 |
24.7M |
| 2025-07-29 |
2.70 |
2.72 |
2.64 |
2.67 |
22.4M |
| 2025-07-28 |
2.68 |
2.71 |
2.66 |
2.70 |
20.6M |
| 2025-07-25 |
2.71 |
2.71 |
2.67 |
2.68 |
16.0M |
| 2025-07-24 |
2.69 |
2.72 |
2.68 |
2.71 |
17.9M |
| 2025-07-23 |
2.70 |
2.72 |
2.68 |
2.69 |
19.0M |
| 2025-07-22 |
2.72 |
2.73 |
2.68 |
2.71 |
21.4M |
| 2025-07-21 |
2.65 |
2.71 |
2.65 |
2.71 |
21.8M |
| 2025-07-18 |
2.66 |
2.67 |
2.63 |
2.66 |
18.4M |
| 2025-07-17 |
2.67 |
2.70 |
2.64 |
2.66 |
19.7M |
| 2025-07-16 |
2.58 |
2.66 |
2.57 |
2.66 |
31.8M |
| 2025-07-15 |
2.65 |
2.65 |
2.56 |
2.58 |
23.6M |
| 2025-07-14 |
2.64 |
2.66 |
2.62 |
2.65 |
14.5M |
| 2025-07-11 |
2.64 |
2.66 |
2.61 |
2.65 |
20.2M |
| 2025-07-10 |
2.61 |
2.66 |
2.60 |
2.64 |
20.4M |
| 2025-07-09 |
2.62 |
2.64 |
2.60 |
2.61 |
16.3M |
| 2025-07-08 |
2.59 |
2.62 |
2.58 |
2.62 |
18.1M |
| 2025-07-07 |
2.55 |
2.60 |
2.55 |
2.59 |
18.4M |
| 2025-07-04 |
2.59 |
2.59 |
2.55 |
2.56 |
17.2M |
| 2025-07-03 |
2.60 |
2.61 |
2.58 |
2.60 |
17.0M |
| 2025-07-02 |
2.58 |
2.60 |
2.57 |
2.60 |
20.4M |
| 2025-07-01 |
2.58 |
2.60 |
2.54 |
2.58 |
17.2M |
| 2025-06-30 |
2.58 |
2.59 |
2.56 |
2.58 |
14.6M |
| 2025-06-27 |
2.54 |
2.58 |
2.54 |
2.57 |
16.9M |
| 2025-06-26 |
2.57 |
2.59 |
2.54 |
2.55 |
15.4M |
| 2025-06-25 |
2.55 |
2.59 |
2.54 |
2.57 |
18.3M |
| 2025-06-24 |
2.49 |
2.56 |
2.48 |
2.55 |
21.5M |
| 2025-06-23 |
2.42 |
2.48 |
2.40 |
2.47 |
17.9M |
| 2025-06-20 |
2.45 |
2.47 |
2.42 |
2.43 |
17.1M |
| 2025-06-19 |
2.54 |
2.54 |
2.44 |
2.45 |
24.0M |
| 2025-06-18 |
2.59 |
2.59 |
2.52 |
2.53 |
19.4M |
| 2025-06-17 |
2.59 |
2.62 |
2.57 |
2.59 |
19.8M |
| 2025-06-16 |
2.55 |
2.60 |
2.54 |
2.59 |
24.0M |
| 2025-06-13 |
2.66 |
2.66 |
2.55 |
2.56 |
35.1M |
| 2025-06-12 |
2.70 |
2.71 |
2.63 |
2.65 |
33.1M |
| 2025-06-11 |
2.70 |
2.75 |
2.69 |
2.71 |
27.7M |
| 2025-06-10 |
2.77 |
2.78 |
2.65 |
2.69 |
43.9M |
| 2025-06-09 |
2.74 |
2.78 |
2.71 |
2.77 |
43.5M |
| 2025-06-06 |
2.73 |
2.88 |
2.68 |
2.74 |
79.6M |
| 2025-06-05 |
2.83 |
2.86 |
2.68 |
2.69 |
61.4M |
| 2025-06-04 |
2.68 |
2.87 |
2.67 |
2.75 |
48.9M |
| 2025-06-03 |
2.66 |
2.71 |
2.63 |
2.67 |
26.6M |
| 2025-05-30 |
2.70 |
2.72 |
2.64 |
2.66 |
27.9M |
| 2025-05-29 |
2.72 |
2.74 |
2.67 |
2.70 |
28.9M |
| 2025-05-28 |
2.72 |
2.78 |
2.69 |
2.72 |
40.8M |
| 2025-05-27 |
2.65 |
2.72 |
2.64 |
2.71 |
37.3M |
| 2025-05-26 |
2.64 |
2.69 |
2.61 |
2.64 |
27.7M |
| 2025-05-23 |
2.66 |
2.68 |
2.61 |
2.62 |
25.4M |
| 2025-05-22 |
2.73 |
2.79 |
2.65 |
2.67 |
33.7M |
| 2025-05-21 |
2.78 |
2.85 |
2.70 |
2.73 |
33.8M |
| 2025-05-20 |
2.74 |
2.80 |
2.72 |
2.78 |
51.5M |
| 2025-05-19 |
2.59 |
2.75 |
2.58 |
2.74 |
65.7M |
| 2025-05-16 |
2.64 |
2.64 |
2.57 |
2.60 |
38.8M |
| 2025-05-15 |
2.64 |
2.68 |
2.61 |
2.65 |
53.4M |
| 2025-05-14 |
2.55 |
2.74 |
2.52 |
2.62 |
62.8M |
| 2025-05-13 |
2.58 |
2.61 |
2.52 |
2.54 |
32.5M |
| 2025-05-12 |
2.61 |
2.63 |
2.54 |
2.56 |
26.8M |
| 2025-05-09 |
2.65 |
2.65 |
2.57 |
2.58 |
34.1M |
| 2025-05-08 |
2.62 |
2.66 |
2.57 |
2.64 |
47.9M |
| 2025-05-07 |
2.57 |
2.75 |
2.57 |
2.60 |
56.2M |
| 2025-05-06 |
2.49 |
2.59 |
2.49 |
2.54 |
39.7M |
| 2025-04-30 |
2.41 |
2.62 |
2.41 |
2.45 |
45.8M |
| 2025-04-29 |
2.37 |
2.42 |
2.34 |
2.40 |
30.5M |
| 2025-04-28 |
2.49 |
2.49 |
2.35 |
2.37 |
44.7M |
| 2025-04-25 |
2.55 |
2.58 |
2.48 |
2.50 |
46.7M |
| 2025-04-24 |
2.45 |
2.62 |
2.43 |
2.56 |
65.3M |
| 2025-04-23 |
2.59 |
2.60 |
2.45 |
2.46 |
58.1M |
| 2025-04-22 |
2.56 |
2.65 |
2.55 |
2.58 |
60.0M |
| 2025-04-21 |
2.54 |
2.60 |
2.51 |
2.57 |
47.8M |
| 2025-04-18 |
2.62 |
2.64 |
2.53 |
2.56 |
66.9M |
| 2025-04-17 |
2.47 |
2.64 |
2.46 |
2.62 |
110.9M |
| 2025-04-16 |
2.46 |
2.51 |
2.39 |
2.49 |
75.4M |
| 2025-04-15 |
2.55 |
2.55 |
2.44 |
2.46 |
104.2M |
| 2025-04-14 |
2.35 |
2.57 |
2.34 |
2.57 |
85.1M |
| 2025-04-11 |
2.33 |
2.39 |
2.33 |
2.34 |
35.4M |
| 2025-04-10 |
2.29 |
2.38 |
2.27 |
2.35 |
42.3M |
| 2025-04-09 |
2.23 |
2.30 |
2.08 |
2.28 |
57.4M |
| 2025-04-08 |
2.11 |
2.31 |
2.06 |
2.26 |
54.9M |
| 2025-04-07 |
2.34 |
2.34 |
2.19 |
2.19 |
36.9M |
| 2025-04-03 |
2.35 |
2.44 |
2.34 |
2.43 |
38.4M |
| 2025-04-02 |
2.34 |
2.40 |
2.33 |
2.37 |
20.8M |
| 2025-04-01 |
2.32 |
2.39 |
2.32 |
2.35 |
23.8M |
| 2025-03-31 |
2.31 |
2.33 |
2.27 |
2.33 |
26.3M |
| 2025-03-28 |
2.35 |
2.35 |
2.29 |
2.33 |
29.6M |
| 2025-03-27 |
2.35 |
2.39 |
2.30 |
2.35 |
29.3M |
| 2025-03-26 |
2.31 |
2.37 |
2.29 |
2.35 |
30.3M |
| 2025-03-25 |
2.34 |
2.35 |
2.27 |
2.31 |
34.6M |
| 2025-03-24 |
2.48 |
2.50 |
2.30 |
2.34 |
47.3M |
| 2025-03-21 |
2.45 |
2.49 |
2.43 |
2.46 |
34.0M |
| 2025-03-20 |
2.46 |
2.50 |
2.44 |
2.45 |
21.7M |
| 2025-03-19 |
2.47 |
2.49 |
2.42 |
2.45 |
29.1M |
| 2025-03-18 |
2.52 |
2.52 |
2.46 |
2.48 |
28.1M |
| 2025-03-17 |
2.47 |
2.58 |
2.47 |
2.52 |
53.6M |
| 2025-03-14 |
2.35 |
2.48 |
2.34 |
2.46 |
68.5M |
| 2025-03-13 |
2.38 |
2.40 |
2.30 |
2.35 |
28.9M |
| 2025-03-12 |
2.40 |
2.43 |
2.37 |
2.38 |
32.5M |
| 2025-03-11 |
2.30 |
2.37 |
2.28 |
2.36 |
33.4M |
| 2025-03-10 |
2.31 |
2.35 |
2.30 |
2.32 |
21.0M |
| 2025-03-07 |
2.34 |
2.35 |
2.29 |
2.30 |
24.3M |
| 2025-03-06 |
2.32 |
2.36 |
2.30 |
2.35 |
28.7M |
| 2025-03-05 |
2.35 |
2.37 |
2.29 |
2.33 |
29.3M |
| 2025-03-04 |
2.33 |
2.36 |
2.31 |
2.36 |
23.3M |
| 2025-03-03 |
2.35 |
2.38 |
2.33 |
2.34 |
30.4M |
| 2025-02-28 |
2.43 |
2.47 |
2.34 |
2.35 |
42.4M |
| 2025-02-27 |
2.40 |
2.48 |
2.38 |
2.44 |
53.7M |
| 2025-02-26 |
2.39 |
2.44 |
2.37 |
2.40 |
33.0M |
| 2025-02-25 |
2.39 |
2.44 |
2.36 |
2.38 |
31.8M |
| 2025-02-24 |
2.36 |
2.46 |
2.35 |
2.41 |
44.5M |
| 2025-02-21 |
2.38 |
2.40 |
2.33 |
2.35 |
30.4M |
| 2025-02-20 |
2.39 |
2.43 |
2.37 |
2.39 |
24.5M |
| 2025-02-19 |
2.39 |
2.40 |
2.36 |
2.40 |
27.4M |
| 2025-02-18 |
2.50 |
2.50 |
2.37 |
2.38 |
48.4M |
| 2025-02-17 |
2.43 |
2.50 |
2.40 |
2.50 |
49.1M |
| 2025-02-14 |
2.44 |
2.48 |
2.40 |
2.42 |
41.5M |
| 2025-02-13 |
2.47 |
2.48 |
2.41 |
2.45 |
38.0M |
| 2025-02-12 |
2.47 |
2.49 |
2.41 |
2.46 |
41.5M |
| 2025-02-11 |
2.51 |
2.52 |
2.42 |
2.47 |
42.0M |
| 2025-02-10 |
2.40 |
2.48 |
2.38 |
2.48 |
61.7M |
| 2025-02-07 |
2.33 |
2.41 |
2.30 |
2.37 |
67.2M |
| 2025-02-06 |
2.32 |
2.39 |
2.24 |
2.34 |
65.9M |
| 2025-02-05 |
2.39 |
2.42 |
2.30 |
2.33 |
76.1M |
| 2025-01-27 |
2.36 |
2.55 |
2.36 |
2.40 |
104.9M |
| 2025-01-24 |
2.30 |
2.43 |
2.27 |
2.43 |
118.2M |
| 2025-01-23 |
2.23 |
2.30 |
2.21 |
2.21 |
32.4M |
| 2025-01-22 |
2.27 |
2.27 |
2.20 |
2.21 |
27.6M |
| 2025-01-21 |
2.32 |
2.33 |
2.23 |
2.26 |
38.1M |
| 2025-01-20 |
2.28 |
2.36 |
2.21 |
2.29 |
49.4M |
| 2025-01-17 |
2.26 |
2.30 |
2.22 |
2.25 |
32.8M |
| 2025-01-16 |
2.26 |
2.34 |
2.25 |
2.29 |
58.7M |
| 2025-01-15 |
2.31 |
2.33 |
2.21 |
2.25 |
40.0M |
| 2025-01-14 |
2.19 |
2.31 |
2.18 |
2.30 |
60.6M |
| 2025-01-13 |
2.14 |
2.19 |
2.07 |
2.16 |
44.6M |
| 2025-01-10 |
2.29 |
2.36 |
2.16 |
2.16 |
66.9M |
| 2025-01-09 |
2.30 |
2.33 |
2.25 |
2.27 |
60.6M |
| 2025-01-08 |
2.23 |
2.34 |
2.22 |
2.32 |
108.8M |
| 2025-01-07 |
2.27 |
2.42 |
2.27 |
2.35 |
171.7M |
| 2025-01-06 |
2.52 |
2.52 |
2.52 |
2.52 |
21.1M |
| 2025-01-03 |
2.98 |
3.07 |
2.80 |
2.80 |
223.0M |
| 2025-01-02 |
2.51 |
2.79 |
2.51 |
2.79 |
117.3M |