| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.92 |
2.94 |
2.90 |
2.93 |
1,238.9K |
| 09:35 |
2.93 |
2.94 |
2.92 |
2.94 |
1,383.2K |
| 09:40 |
2.95 |
2.95 |
2.93 |
2.93 |
945.0K |
| 09:45 |
2.94 |
2.95 |
2.93 |
2.94 |
746.3K |
| 09:50 |
2.95 |
2.95 |
2.93 |
2.94 |
790.9K |
| 09:55 |
2.94 |
2.94 |
2.93 |
2.94 |
422.0K |
| 10:00 |
2.94 |
2.94 |
2.93 |
2.93 |
403.8K |
| 10:05 |
2.93 |
2.93 |
2.92 |
2.93 |
1,176.6K |
| 10:10 |
2.92 |
2.93 |
2.92 |
2.92 |
590.8K |
| 10:15 |
2.93 |
2.93 |
2.92 |
2.93 |
256.3K |
| 10:20 |
2.93 |
2.93 |
2.92 |
2.92 |
323.3K |
| 10:25 |
2.92 |
2.93 |
2.92 |
2.92 |
452.6K |
| 10:30 |
2.92 |
2.93 |
2.92 |
2.93 |
140.6K |
| 10:35 |
2.92 |
2.93 |
2.92 |
2.92 |
393.7K |
| 10:40 |
2.93 |
2.93 |
2.92 |
2.92 |
842.0K |
| 10:45 |
2.92 |
2.93 |
2.92 |
2.92 |
252.5K |
| 10:50 |
2.92 |
2.94 |
2.92 |
2.93 |
847.6K |
| 10:55 |
2.94 |
2.94 |
2.93 |
2.93 |
302.7K |
| 11:00 |
2.93 |
2.94 |
2.93 |
2.93 |
242.6K |
| 11:05 |
2.93 |
2.94 |
2.93 |
2.93 |
308.1K |
| 11:10 |
2.93 |
2.94 |
2.93 |
2.93 |
347.6K |
| 11:15 |
2.93 |
2.94 |
2.93 |
2.93 |
576.5K |
| 11:20 |
2.93 |
2.94 |
2.92 |
2.93 |
1,019.0K |
| 11:25 |
2.93 |
2.94 |
2.93 |
2.93 |
277.1K |
| 11:30 |
2.93 |
2.93 |
2.93 |
2.93 |
2.3K |
| 13:00 |
2.94 |
2.94 |
2.93 |
2.93 |
497.6K |
| 13:05 |
2.93 |
2.93 |
2.92 |
2.93 |
959.1K |
| 13:10 |
2.93 |
2.93 |
2.92 |
2.92 |
331.9K |
| 13:15 |
2.93 |
2.94 |
2.92 |
2.93 |
759.0K |
| 13:20 |
2.94 |
2.94 |
2.92 |
2.93 |
572.6K |
| 13:25 |
2.92 |
2.93 |
2.92 |
2.93 |
649.7K |
| 13:30 |
2.93 |
2.94 |
2.92 |
2.94 |
409.2K |
| 13:35 |
2.94 |
2.94 |
2.93 |
2.94 |
206.2K |
| 13:40 |
2.93 |
2.94 |
2.93 |
2.93 |
485.9K |
| 13:45 |
2.93 |
2.94 |
2.93 |
2.94 |
367.8K |
| 13:50 |
2.94 |
2.94 |
2.93 |
2.94 |
234.5K |
| 13:55 |
2.93 |
2.94 |
2.93 |
2.94 |
140.1K |
| 14:00 |
2.93 |
2.95 |
2.93 |
2.94 |
1,232.5K |
| 14:05 |
2.94 |
2.95 |
2.94 |
2.95 |
1,063.1K |
| 14:10 |
2.94 |
2.95 |
2.94 |
2.95 |
97.4K |
| 14:15 |
2.95 |
2.95 |
2.94 |
2.94 |
171.7K |
| 14:20 |
2.94 |
2.95 |
2.94 |
2.95 |
974.6K |
| 14:25 |
2.94 |
2.95 |
2.94 |
2.95 |
100.4K |
| 14:30 |
2.95 |
2.95 |
2.94 |
2.95 |
448.9K |
| 14:35 |
2.94 |
2.95 |
2.94 |
2.95 |
577.4K |
| 14:40 |
2.95 |
2.95 |
2.94 |
2.94 |
641.7K |
| 14:45 |
2.94 |
2.96 |
2.94 |
2.96 |
1,024.0K |
| 14:50 |
2.95 |
2.96 |
2.94 |
2.94 |
1,828.3K |
| 14:55 |
2.95 |
2.96 |
2.94 |
2.95 |
570.6K |
| 15:40 |
2.95 |
2.95 |
2.95 |
2.95 |
671.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.92 |
3.01 |
2.90 |
2.98 |
42.9M |
| 2025-09-25 |
2.94 |
2.96 |
2.91 |
2.92 |
30.7M |
| 2025-09-24 |
2.91 |
2.96 |
2.90 |
2.95 |
29.3M |
| 2025-09-23 |
3.00 |
3.02 |
2.88 |
2.94 |
51.3M |
| 2025-09-22 |
3.01 |
3.04 |
2.97 |
3.01 |
49.9M |
| 2025-09-19 |
3.17 |
3.18 |
3.01 |
3.04 |
94.5M |
| 2025-09-18 |
3.06 |
3.37 |
3.04 |
3.23 |
160.3M |
| 2025-09-17 |
3.05 |
3.11 |
2.98 |
3.07 |
80.4M |
| 2025-09-16 |
2.99 |
3.05 |
2.96 |
3.05 |
57.9M |
| 2025-09-15 |
3.00 |
3.08 |
2.96 |
3.00 |
53.5M |
| 2025-09-12 |
2.97 |
3.02 |
2.94 |
3.00 |
53.9M |
| 2025-09-11 |
2.97 |
2.98 |
2.88 |
2.97 |
63.7M |
| 2025-09-10 |
3.02 |
3.07 |
2.96 |
2.96 |
67.7M |
| 2025-09-09 |
3.08 |
3.18 |
3.01 |
3.03 |
103.0M |
| 2025-09-08 |
3.40 |
3.57 |
3.08 |
3.16 |
197.9M |
| 2025-09-05 |
3.03 |
3.20 |
3.02 |
3.20 |
96.9M |
| 2025-09-04 |
3.00 |
3.15 |
2.98 |
3.04 |
90.3M |
| 2025-09-03 |
3.05 |
3.14 |
3.00 |
3.02 |
67.6M |
| 2025-09-02 |
3.06 |
3.10 |
2.98 |
3.05 |
87.3M |
| 2025-09-01 |
2.86 |
3.00 |
2.86 |
3.00 |
108.2M |
| 2025-08-29 |
2.87 |
2.89 |
2.82 |
2.86 |
32.7M |
| 2025-08-28 |
2.84 |
2.88 |
2.78 |
2.88 |
49.9M |
| 2025-08-27 |
2.89 |
2.96 |
2.84 |
2.85 |
60.0M |
| 2025-08-26 |
2.89 |
2.93 |
2.86 |
2.91 |
34.4M |
| 2025-08-25 |
2.93 |
2.96 |
2.88 |
2.90 |
54.5M |
| 2025-08-22 |
2.97 |
2.98 |
2.89 |
2.92 |
41.4M |
| 2025-08-21 |
2.97 |
2.99 |
2.93 |
2.94 |
43.1M |
| 2025-08-20 |
2.99 |
3.04 |
2.93 |
2.99 |
51.3M |
| 2025-08-19 |
2.93 |
3.15 |
2.90 |
2.99 |
87.1M |
| 2025-08-18 |
2.86 |
2.92 |
2.85 |
2.89 |
52.3M |
| 2025-08-15 |
2.80 |
2.96 |
2.80 |
2.88 |
61.5M |
| 2025-08-14 |
2.90 |
2.92 |
2.79 |
2.79 |
53.6M |
| 2025-08-13 |
2.90 |
2.97 |
2.89 |
2.91 |
39.9M |
| 2025-08-12 |
2.96 |
2.97 |
2.89 |
2.89 |
34.8M |
| 2025-08-11 |
2.92 |
2.98 |
2.91 |
2.95 |
55.7M |
| 2025-08-08 |
2.84 |
3.00 |
2.83 |
2.91 |
73.4M |
| 2025-08-07 |
2.85 |
2.85 |
2.81 |
2.83 |
20.1M |
| 2025-08-06 |
2.83 |
2.85 |
2.80 |
2.84 |
25.9M |
| 2025-08-05 |
2.84 |
2.88 |
2.81 |
2.83 |
29.9M |
| 2025-08-04 |
2.79 |
2.85 |
2.77 |
2.85 |
20.3M |
| 2025-08-01 |
2.80 |
2.81 |
2.78 |
2.81 |
16.3M |
| 2025-07-31 |
2.81 |
2.85 |
2.79 |
2.80 |
21.8M |
| 2025-07-30 |
2.83 |
2.84 |
2.79 |
2.82 |
26.7M |
| 2025-07-29 |
2.90 |
2.91 |
2.81 |
2.83 |
36.7M |
| 2025-07-28 |
2.84 |
2.97 |
2.83 |
2.90 |
59.9M |
| 2025-07-25 |
2.82 |
2.87 |
2.79 |
2.84 |
32.6M |
| 2025-07-24 |
2.80 |
2.84 |
2.77 |
2.83 |
40.2M |
| 2025-07-23 |
2.88 |
2.90 |
2.80 |
2.81 |
48.2M |
| 2025-07-22 |
2.87 |
3.02 |
2.85 |
2.91 |
58.0M |
| 2025-07-21 |
2.86 |
2.90 |
2.81 |
2.87 |
49.8M |
| 2025-07-18 |
2.79 |
2.91 |
2.72 |
2.89 |
82.1M |
| 2025-07-17 |
2.88 |
2.91 |
2.86 |
2.90 |
21.0M |
| 2025-07-16 |
2.93 |
2.93 |
2.87 |
2.89 |
28.1M |
| 2025-07-15 |
3.02 |
3.03 |
2.88 |
2.90 |
66.2M |
| 2025-07-14 |
3.04 |
3.09 |
3.02 |
3.04 |
45.8M |
| 2025-07-11 |
3.07 |
3.13 |
3.03 |
3.04 |
56.9M |
| 2025-07-10 |
2.95 |
3.16 |
2.94 |
3.06 |
79.0M |
| 2025-07-09 |
3.01 |
3.03 |
2.95 |
2.97 |
38.1M |
| 2025-07-08 |
2.97 |
3.01 |
2.94 |
3.01 |
36.0M |
| 2025-07-07 |
2.97 |
3.01 |
2.92 |
2.97 |
29.4M |
| 2025-07-04 |
3.01 |
3.03 |
2.95 |
2.96 |
42.8M |
| 2025-07-03 |
3.03 |
3.09 |
2.99 |
3.02 |
49.4M |
| 2025-07-02 |
3.06 |
3.08 |
2.98 |
3.00 |
53.7M |
| 2025-07-01 |
3.00 |
3.07 |
2.98 |
3.05 |
68.3M |
| 2025-06-30 |
2.95 |
3.02 |
2.93 |
2.99 |
56.5M |
| 2025-06-27 |
2.93 |
3.00 |
2.92 |
2.95 |
48.5M |
| 2025-06-26 |
2.94 |
2.99 |
2.91 |
2.92 |
44.5M |
| 2025-06-25 |
2.90 |
2.99 |
2.90 |
2.96 |
54.2M |
| 2025-06-24 |
2.86 |
2.93 |
2.84 |
2.90 |
40.4M |
| 2025-06-23 |
2.75 |
2.87 |
2.72 |
2.86 |
34.0M |
| 2025-06-20 |
2.90 |
2.93 |
2.76 |
2.79 |
57.4M |
| 2025-06-19 |
3.01 |
3.02 |
2.90 |
2.91 |
62.4M |
| 2025-06-18 |
2.87 |
3.04 |
2.84 |
3.02 |
86.1M |
| 2025-06-17 |
2.94 |
2.98 |
2.87 |
2.87 |
42.2M |
| 2025-06-16 |
2.87 |
2.95 |
2.87 |
2.95 |
41.1M |
| 2025-06-13 |
2.97 |
3.01 |
2.89 |
2.91 |
76.5M |
| 2025-06-12 |
2.87 |
3.03 |
2.82 |
2.98 |
96.9M |
| 2025-06-11 |
2.84 |
2.93 |
2.83 |
2.86 |
60.1M |
| 2025-06-10 |
2.86 |
2.88 |
2.76 |
2.83 |
41.5M |
| 2025-06-09 |
2.85 |
2.89 |
2.84 |
2.86 |
38.6M |
| 2025-06-06 |
2.89 |
2.90 |
2.84 |
2.86 |
41.5M |
| 2025-06-05 |
2.84 |
2.90 |
2.79 |
2.88 |
64.9M |
| 2025-06-04 |
2.79 |
2.86 |
2.77 |
2.85 |
50.4M |
| 2025-06-03 |
2.76 |
2.81 |
2.69 |
2.78 |
37.4M |
| 2025-05-30 |
2.83 |
2.86 |
2.75 |
2.76 |
45.7M |
| 2025-05-29 |
2.75 |
2.89 |
2.72 |
2.85 |
74.0M |
| 2025-05-28 |
2.77 |
2.84 |
2.73 |
2.75 |
40.9M |
| 2025-05-27 |
2.76 |
2.79 |
2.73 |
2.78 |
34.9M |
| 2025-05-26 |
2.68 |
2.81 |
2.65 |
2.78 |
47.3M |
| 2025-05-23 |
2.77 |
2.77 |
2.68 |
2.68 |
32.7M |
| 2025-05-22 |
2.76 |
2.80 |
2.73 |
2.75 |
37.0M |
| 2025-05-21 |
2.87 |
2.87 |
2.76 |
2.78 |
55.3M |
| 2025-05-20 |
2.84 |
2.96 |
2.84 |
2.87 |
80.9M |
| 2025-05-19 |
2.84 |
2.87 |
2.78 |
2.86 |
72.0M |
| 2025-05-16 |
2.75 |
2.81 |
2.73 |
2.77 |
49.9M |
| 2025-05-15 |
2.80 |
2.83 |
2.74 |
2.75 |
71.3M |
| 2025-05-14 |
2.81 |
2.87 |
2.79 |
2.81 |
78.7M |
| 2025-05-13 |
2.91 |
2.97 |
2.82 |
2.83 |
119.8M |
| 2025-05-12 |
2.87 |
2.97 |
2.77 |
2.89 |
150.4M |
| 2025-05-09 |
3.05 |
3.26 |
2.87 |
2.89 |
262.9M |
| 2025-05-08 |
2.54 |
3.04 |
2.53 |
3.04 |
189.7M |
| 2025-05-07 |
2.49 |
2.68 |
2.48 |
2.53 |
96.1M |
| 2025-05-06 |
2.43 |
2.47 |
2.39 |
2.46 |
49.5M |
| 2025-04-30 |
2.42 |
2.45 |
2.37 |
2.38 |
35.8M |
| 2025-04-29 |
2.36 |
2.41 |
2.33 |
2.41 |
32.7M |
| 2025-04-28 |
2.34 |
2.40 |
2.28 |
2.36 |
36.9M |
| 2025-04-25 |
2.30 |
2.41 |
2.26 |
2.32 |
36.8M |
| 2025-04-24 |
2.35 |
2.36 |
2.28 |
2.29 |
37.5M |
| 2025-04-23 |
2.33 |
2.47 |
2.33 |
2.37 |
69.5M |
| 2025-04-22 |
2.28 |
2.33 |
2.25 |
2.26 |
32.5M |
| 2025-04-21 |
2.34 |
2.34 |
2.25 |
2.31 |
34.8M |
| 2025-04-18 |
2.32 |
2.35 |
2.28 |
2.33 |
27.0M |
| 2025-04-17 |
2.39 |
2.42 |
2.34 |
2.34 |
30.1M |
| 2025-04-16 |
2.44 |
2.44 |
2.35 |
2.39 |
36.9M |
| 2025-04-15 |
2.52 |
2.52 |
2.44 |
2.45 |
42.2M |
| 2025-04-14 |
2.47 |
2.60 |
2.44 |
2.50 |
64.8M |
| 2025-04-11 |
2.38 |
2.52 |
2.38 |
2.42 |
49.2M |
| 2025-04-10 |
2.45 |
2.52 |
2.42 |
2.43 |
66.9M |
| 2025-04-09 |
2.32 |
2.45 |
2.16 |
2.40 |
75.8M |
| 2025-04-08 |
2.40 |
2.48 |
2.20 |
2.40 |
86.0M |
| 2025-04-07 |
2.60 |
2.74 |
2.18 |
2.35 |
98.0M |
| 2025-04-03 |
2.62 |
2.68 |
2.44 |
2.64 |
93.1M |
| 2025-04-02 |
2.70 |
2.73 |
2.62 |
2.68 |
66.1M |
| 2025-04-01 |
2.75 |
2.79 |
2.68 |
2.74 |
82.9M |
| 2025-03-31 |
2.67 |
2.88 |
2.62 |
2.79 |
128.5M |
| 2025-03-28 |
2.61 |
2.78 |
2.57 |
2.64 |
80.9M |
| 2025-03-27 |
2.69 |
2.70 |
2.57 |
2.57 |
46.8M |
| 2025-03-26 |
2.58 |
2.82 |
2.56 |
2.67 |
72.3M |
| 2025-03-25 |
2.58 |
2.67 |
2.49 |
2.62 |
66.8M |
| 2025-03-24 |
2.69 |
2.72 |
2.48 |
2.54 |
77.7M |
| 2025-03-21 |
2.68 |
2.77 |
2.65 |
2.68 |
81.4M |
| 2025-03-20 |
2.81 |
2.84 |
2.70 |
2.70 |
123.4M |
| 2025-03-19 |
2.66 |
2.98 |
2.63 |
2.84 |
203.5M |
| 2025-03-18 |
2.67 |
2.69 |
2.59 |
2.62 |
93.1M |
| 2025-03-17 |
2.70 |
2.77 |
2.67 |
2.69 |
98.2M |
| 2025-03-14 |
2.77 |
2.79 |
2.66 |
2.70 |
151.2M |
| 2025-03-13 |
2.77 |
2.99 |
2.62 |
2.90 |
265.1M |
| 2025-03-12 |
2.34 |
2.76 |
2.32 |
2.76 |
192.7M |
| 2025-03-11 |
2.25 |
2.31 |
2.21 |
2.30 |
37.2M |
| 2025-03-10 |
2.27 |
2.32 |
2.25 |
2.27 |
35.3M |
| 2025-03-07 |
2.26 |
2.35 |
2.26 |
2.29 |
61.6M |
| 2025-03-06 |
2.20 |
2.52 |
2.19 |
2.32 |
93.3M |
| 2025-03-05 |
2.24 |
2.24 |
2.17 |
2.21 |
29.5M |
| 2025-03-04 |
2.20 |
2.25 |
2.17 |
2.25 |
25.1M |
| 2025-03-03 |
2.22 |
2.30 |
2.19 |
2.21 |
38.0M |
| 2025-02-28 |
2.35 |
2.35 |
2.23 |
2.24 |
40.4M |
| 2025-02-27 |
2.39 |
2.42 |
2.30 |
2.34 |
48.5M |
| 2025-02-26 |
2.45 |
2.49 |
2.37 |
2.40 |
61.3M |
| 2025-02-25 |
2.35 |
2.47 |
2.30 |
2.40 |
87.6M |
| 2025-02-24 |
2.27 |
2.41 |
2.25 |
2.35 |
73.9M |
| 2025-02-21 |
2.27 |
2.29 |
2.21 |
2.27 |
42.4M |
| 2025-02-20 |
2.27 |
2.30 |
2.23 |
2.29 |
40.9M |
| 2025-02-19 |
2.25 |
2.31 |
2.24 |
2.29 |
51.9M |
| 2025-02-18 |
2.35 |
2.41 |
2.23 |
2.25 |
74.9M |
| 2025-02-17 |
2.18 |
2.49 |
2.17 |
2.34 |
106.5M |
| 2025-02-14 |
2.21 |
2.23 |
2.16 |
2.17 |
39.3M |
| 2025-02-13 |
2.22 |
2.25 |
2.19 |
2.22 |
43.1M |
| 2025-02-12 |
2.20 |
2.24 |
2.17 |
2.21 |
39.7M |
| 2025-02-11 |
2.27 |
2.28 |
2.18 |
2.20 |
47.4M |
| 2025-02-10 |
2.22 |
2.29 |
2.20 |
2.28 |
52.4M |
| 2025-02-07 |
2.10 |
2.25 |
2.09 |
2.21 |
74.2M |
| 2025-02-06 |
2.08 |
2.09 |
2.00 |
2.09 |
40.7M |
| 2025-02-05 |
1.99 |
2.08 |
1.99 |
2.05 |
35.0M |
| 2025-01-27 |
2.00 |
2.04 |
1.96 |
1.97 |
33.8M |
| 2025-01-24 |
2.01 |
2.06 |
1.99 |
2.05 |
26.9M |
| 2025-01-23 |
2.09 |
2.14 |
2.02 |
2.02 |
34.6M |
| 2025-01-22 |
2.07 |
2.09 |
2.03 |
2.06 |
24.8M |
| 2025-01-21 |
2.16 |
2.17 |
2.07 |
2.09 |
29.6M |
| 2025-01-20 |
2.16 |
2.18 |
2.09 |
2.15 |
30.4M |
| 2025-01-17 |
2.19 |
2.21 |
2.12 |
2.13 |
41.3M |
| 2025-01-16 |
2.13 |
2.26 |
2.13 |
2.21 |
64.1M |
| 2025-01-15 |
2.16 |
2.17 |
2.08 |
2.12 |
39.3M |
| 2025-01-14 |
2.01 |
2.14 |
2.01 |
2.14 |
47.6M |
| 2025-01-13 |
1.95 |
2.01 |
1.90 |
2.00 |
36.9M |
| 2025-01-10 |
2.09 |
2.12 |
1.99 |
1.99 |
48.1M |
| 2025-01-09 |
2.09 |
2.15 |
2.04 |
2.10 |
55.6M |
| 2025-01-08 |
2.06 |
2.10 |
1.98 |
2.07 |
52.8M |
| 2025-01-07 |
1.90 |
2.06 |
1.90 |
2.05 |
52.7M |
| 2025-01-06 |
1.96 |
1.98 |
1.84 |
1.91 |
38.6M |
| 2025-01-03 |
2.10 |
2.13 |
1.93 |
1.94 |
55.5M |
| 2025-01-02 |
2.05 |
2.14 |
2.02 |
2.07 |
47.1M |