| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
1.99 |
2.00 |
1.97 |
1.99 |
1,382.9K |
| 09:35 |
1.99 |
1.99 |
1.98 |
1.99 |
684.5K |
| 09:40 |
1.99 |
2.06 |
1.99 |
2.04 |
5,961.0K |
| 09:45 |
2.04 |
2.14 |
2.04 |
2.13 |
13,846.1K |
| 09:50 |
2.13 |
2.20 |
2.11 |
2.20 |
18,018.3K |
| 09:55 |
2.20 |
2.20 |
2.20 |
2.20 |
7,359.2K |
| 10:00 |
2.20 |
2.20 |
2.20 |
2.20 |
1,065.5K |
| 10:05 |
2.20 |
2.20 |
2.20 |
2.20 |
810.8K |
| 10:10 |
2.20 |
2.20 |
2.20 |
2.20 |
181.8K |
| 10:15 |
2.20 |
2.20 |
2.20 |
2.20 |
200.0K |
| 10:20 |
2.20 |
2.20 |
2.20 |
2.20 |
316.6K |
| 10:25 |
2.20 |
2.20 |
2.20 |
2.20 |
64.7K |
| 10:30 |
2.20 |
2.20 |
2.20 |
2.20 |
161.1K |
| 10:35 |
2.20 |
2.20 |
2.20 |
2.20 |
125.1K |
| 10:40 |
2.20 |
2.20 |
2.20 |
2.20 |
73.5K |
| 10:45 |
2.20 |
2.20 |
2.20 |
2.20 |
42.7K |
| 10:50 |
2.20 |
2.20 |
2.20 |
2.20 |
62.4K |
| 10:55 |
2.20 |
2.20 |
2.20 |
2.20 |
31.5K |
| 11:00 |
2.20 |
2.20 |
2.20 |
2.20 |
55.8K |
| 11:05 |
2.20 |
2.20 |
2.20 |
2.20 |
77.8K |
| 11:10 |
2.20 |
2.20 |
2.20 |
2.20 |
41.7K |
| 11:15 |
2.20 |
2.20 |
2.20 |
2.20 |
64.4K |
| 11:20 |
2.20 |
2.20 |
2.20 |
2.20 |
87.0K |
| 11:25 |
2.20 |
2.20 |
2.20 |
2.20 |
87.5K |
| 13:00 |
2.20 |
2.20 |
2.20 |
2.20 |
321.8K |
| 13:05 |
2.20 |
2.20 |
2.20 |
2.20 |
83.3K |
| 13:10 |
2.20 |
2.20 |
2.20 |
2.20 |
112.2K |
| 13:15 |
2.20 |
2.20 |
2.20 |
2.20 |
21.1K |
| 13:20 |
2.20 |
2.20 |
2.20 |
2.20 |
112.3K |
| 13:25 |
2.20 |
2.20 |
2.20 |
2.20 |
19.3K |
| 13:30 |
2.20 |
2.20 |
2.20 |
2.20 |
3.3K |
| 13:35 |
2.20 |
2.20 |
2.20 |
2.20 |
14.8K |
| 13:40 |
2.20 |
2.20 |
2.20 |
2.20 |
35.7K |
| 13:45 |
2.20 |
2.20 |
2.20 |
2.20 |
240.7K |
| 13:50 |
2.20 |
2.20 |
2.20 |
2.20 |
189.6K |
| 13:55 |
2.20 |
2.20 |
2.20 |
2.20 |
126.2K |
| 14:00 |
2.20 |
2.20 |
2.20 |
2.20 |
32.1K |
| 14:05 |
2.20 |
2.20 |
2.20 |
2.20 |
109.6K |
| 14:10 |
2.20 |
2.20 |
2.20 |
2.20 |
28.5K |
| 14:15 |
2.20 |
2.20 |
2.20 |
2.20 |
50.5K |
| 14:20 |
2.20 |
2.20 |
2.20 |
2.20 |
8.0K |
| 14:25 |
2.20 |
2.20 |
2.20 |
2.20 |
125.8K |
| 14:30 |
2.20 |
2.20 |
2.20 |
2.20 |
140.3K |
| 14:35 |
2.20 |
2.20 |
2.20 |
2.20 |
88.0K |
| 14:40 |
2.20 |
2.20 |
2.20 |
2.20 |
79.0K |
| 14:45 |
2.20 |
2.20 |
2.20 |
2.20 |
67.7K |
| 14:50 |
2.20 |
2.20 |
2.20 |
2.20 |
322.4K |
| 14:55 |
2.20 |
2.20 |
2.20 |
2.20 |
1,100.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.00 |
2.20 |
1.97 |
2.20 |
54.7M |
| 2025-09-25 |
2.04 |
2.07 |
1.99 |
2.00 |
22.3M |
| 2025-09-24 |
2.04 |
2.07 |
2.01 |
2.04 |
21.8M |
| 2025-09-23 |
2.12 |
2.12 |
2.00 |
2.04 |
33.5M |
| 2025-09-22 |
2.09 |
2.14 |
2.03 |
2.12 |
37.0M |
| 2025-09-19 |
2.16 |
2.18 |
2.07 |
2.09 |
34.0M |
| 2025-09-18 |
2.14 |
2.22 |
2.14 |
2.16 |
41.9M |
| 2025-09-17 |
2.17 |
2.17 |
2.10 |
2.15 |
32.0M |
| 2025-09-16 |
2.14 |
2.18 |
2.13 |
2.17 |
34.1M |
| 2025-09-15 |
2.10 |
2.15 |
2.07 |
2.13 |
40.4M |
| 2025-09-12 |
2.06 |
2.12 |
2.05 |
2.11 |
43.0M |
| 2025-09-11 |
2.06 |
2.07 |
2.01 |
2.06 |
23.6M |
| 2025-09-10 |
2.02 |
2.08 |
2.02 |
2.06 |
28.9M |
| 2025-09-09 |
2.03 |
2.09 |
2.02 |
2.04 |
45.2M |
| 2025-09-08 |
2.00 |
2.04 |
1.99 |
2.02 |
27.7M |
| 2025-09-05 |
1.98 |
2.00 |
1.96 |
2.00 |
19.6M |
| 2025-09-04 |
1.96 |
2.00 |
1.95 |
1.98 |
30.4M |
| 2025-09-03 |
2.01 |
2.02 |
1.95 |
1.97 |
24.2M |
| 2025-09-02 |
1.99 |
2.03 |
1.96 |
2.00 |
28.1M |
| 2025-09-01 |
1.95 |
1.99 |
1.93 |
1.98 |
27.2M |
| 2025-08-29 |
1.99 |
2.01 |
1.95 |
1.95 |
22.0M |
| 2025-08-28 |
2.00 |
2.07 |
1.93 |
1.99 |
37.3M |
| 2025-08-27 |
2.02 |
2.13 |
2.00 |
2.00 |
46.1M |
| 2025-08-26 |
2.00 |
2.04 |
1.96 |
2.03 |
27.7M |
| 2025-08-25 |
2.00 |
2.02 |
1.99 |
2.00 |
26.8M |
| 2025-08-22 |
1.99 |
2.00 |
1.95 |
1.99 |
27.8M |
| 2025-08-21 |
1.95 |
2.02 |
1.95 |
1.99 |
36.4M |
| 2025-08-20 |
1.93 |
1.96 |
1.91 |
1.96 |
28.9M |
| 2025-08-19 |
1.91 |
1.93 |
1.90 |
1.92 |
13.4M |
| 2025-08-18 |
1.90 |
1.93 |
1.89 |
1.91 |
16.2M |
| 2025-08-15 |
1.89 |
1.91 |
1.88 |
1.90 |
13.2M |
| 2025-08-14 |
1.94 |
1.95 |
1.88 |
1.89 |
31.9M |
| 2025-08-13 |
1.94 |
1.96 |
1.93 |
1.94 |
15.8M |
| 2025-08-12 |
1.96 |
1.97 |
1.93 |
1.94 |
11.5M |
| 2025-08-11 |
1.94 |
1.96 |
1.93 |
1.95 |
15.9M |
| 2025-08-08 |
1.94 |
1.95 |
1.93 |
1.94 |
9.5M |
| 2025-08-07 |
1.96 |
1.96 |
1.93 |
1.94 |
11.4M |
| 2025-08-06 |
1.95 |
1.96 |
1.93 |
1.96 |
12.0M |
| 2025-08-05 |
1.93 |
1.96 |
1.92 |
1.95 |
14.4M |
| 2025-08-04 |
1.93 |
1.93 |
1.90 |
1.93 |
12.5M |
| 2025-08-01 |
1.91 |
1.94 |
1.91 |
1.93 |
8.3M |
| 2025-07-31 |
1.96 |
1.97 |
1.91 |
1.92 |
20.7M |
| 2025-07-30 |
1.97 |
2.00 |
1.95 |
1.97 |
17.0M |
| 2025-07-29 |
1.97 |
1.99 |
1.93 |
1.97 |
18.6M |
| 2025-07-28 |
2.01 |
2.02 |
1.96 |
1.97 |
23.7M |
| 2025-07-25 |
2.01 |
2.04 |
1.98 |
1.99 |
22.0M |
| 2025-07-24 |
1.98 |
2.01 |
1.95 |
2.01 |
25.9M |
| 2025-07-23 |
1.99 |
2.01 |
1.96 |
1.97 |
26.8M |
| 2025-07-22 |
1.94 |
1.99 |
1.93 |
1.99 |
31.8M |
| 2025-07-21 |
1.90 |
1.95 |
1.90 |
1.94 |
24.4M |
| 2025-07-18 |
1.91 |
1.93 |
1.89 |
1.90 |
13.4M |
| 2025-07-17 |
1.90 |
1.92 |
1.89 |
1.90 |
14.0M |
| 2025-07-16 |
1.93 |
1.93 |
1.89 |
1.90 |
19.1M |
| 2025-07-15 |
1.98 |
1.98 |
1.90 |
1.92 |
39.0M |
| 2025-07-14 |
2.01 |
2.03 |
1.99 |
2.00 |
15.7M |
| 2025-07-11 |
2.01 |
2.03 |
1.98 |
2.02 |
28.9M |
| 2025-07-10 |
1.98 |
2.01 |
1.97 |
2.01 |
25.4M |
| 2025-07-09 |
2.00 |
2.01 |
1.96 |
1.99 |
28.1M |
| 2025-07-08 |
1.97 |
2.00 |
1.95 |
2.00 |
36.3M |
| 2025-07-07 |
1.94 |
2.08 |
1.94 |
1.99 |
63.3M |
| 2025-07-04 |
1.93 |
2.01 |
1.93 |
1.97 |
55.8M |
| 2025-07-03 |
1.91 |
1.94 |
1.90 |
1.92 |
13.9M |
| 2025-07-02 |
1.91 |
1.92 |
1.89 |
1.92 |
15.4M |
| 2025-07-01 |
1.89 |
1.93 |
1.87 |
1.91 |
24.2M |
| 2025-06-30 |
1.90 |
1.91 |
1.88 |
1.90 |
14.4M |
| 2025-06-27 |
1.91 |
1.91 |
1.89 |
1.90 |
12.7M |
| 2025-06-26 |
1.89 |
1.93 |
1.88 |
1.89 |
17.9M |
| 2025-06-25 |
1.90 |
1.91 |
1.87 |
1.90 |
16.8M |
| 2025-06-24 |
1.85 |
1.90 |
1.85 |
1.89 |
16.6M |
| 2025-06-23 |
1.82 |
1.87 |
1.80 |
1.86 |
15.0M |
| 2025-06-20 |
1.85 |
1.87 |
1.83 |
1.84 |
13.4M |
| 2025-06-19 |
1.90 |
1.91 |
1.85 |
1.85 |
23.2M |
| 2025-06-18 |
1.94 |
1.94 |
1.89 |
1.91 |
22.0M |
| 2025-06-17 |
1.92 |
1.96 |
1.90 |
1.95 |
24.0M |
| 2025-06-16 |
1.95 |
1.95 |
1.91 |
1.92 |
22.5M |
| 2025-06-13 |
1.99 |
2.02 |
1.94 |
1.95 |
36.2M |
| 2025-06-12 |
2.01 |
2.10 |
1.98 |
2.02 |
53.4M |
| 2025-06-11 |
1.96 |
2.02 |
1.96 |
2.02 |
44.0M |
| 2025-06-10 |
1.98 |
2.00 |
1.93 |
1.96 |
27.0M |
| 2025-06-09 |
1.96 |
1.99 |
1.95 |
1.98 |
18.4M |
| 2025-06-06 |
1.97 |
1.99 |
1.95 |
1.96 |
20.1M |
| 2025-06-05 |
2.01 |
2.04 |
1.96 |
1.97 |
25.1M |
| 2025-06-04 |
1.98 |
2.00 |
1.96 |
1.99 |
21.2M |
| 2025-06-03 |
1.97 |
2.01 |
1.95 |
1.99 |
26.2M |
| 2025-05-30 |
2.02 |
2.02 |
1.95 |
1.96 |
30.6M |
| 2025-05-29 |
1.95 |
2.03 |
1.91 |
2.02 |
50.1M |
| 2025-05-28 |
1.97 |
2.05 |
1.93 |
1.96 |
49.0M |
| 2025-05-27 |
1.93 |
2.00 |
1.92 |
1.99 |
47.3M |
| 2025-05-26 |
1.91 |
1.94 |
1.89 |
1.94 |
31.4M |
| 2025-05-23 |
1.94 |
1.97 |
1.89 |
1.90 |
37.9M |
| 2025-05-22 |
1.97 |
1.99 |
1.93 |
1.95 |
35.5M |
| 2025-05-21 |
2.05 |
2.05 |
1.97 |
1.99 |
42.2M |
| 2025-05-20 |
2.07 |
2.08 |
2.01 |
2.03 |
62.7M |
| 2025-05-19 |
2.07 |
2.10 |
2.01 |
2.08 |
74.1M |
| 2025-05-16 |
2.10 |
2.17 |
2.05 |
2.07 |
102.9M |
| 2025-05-15 |
2.18 |
2.29 |
2.10 |
2.20 |
178.5M |
| 2025-05-14 |
1.91 |
2.08 |
1.91 |
2.08 |
41.3M |
| 2025-05-13 |
1.91 |
1.94 |
1.88 |
1.89 |
34.7M |
| 2025-05-12 |
1.87 |
1.94 |
1.84 |
1.88 |
35.7M |
| 2025-05-09 |
1.88 |
1.89 |
1.83 |
1.84 |
26.4M |
| 2025-05-08 |
1.84 |
1.88 |
1.81 |
1.86 |
27.4M |
| 2025-05-07 |
1.86 |
1.88 |
1.80 |
1.84 |
29.2M |
| 2025-05-06 |
1.77 |
1.85 |
1.77 |
1.84 |
27.4M |
| 2025-04-30 |
1.79 |
1.81 |
1.76 |
1.76 |
24.1M |
| 2025-04-29 |
1.76 |
1.81 |
1.75 |
1.78 |
22.3M |
| 2025-04-28 |
1.86 |
1.86 |
1.78 |
1.79 |
30.8M |
| 2025-04-25 |
1.90 |
1.90 |
1.84 |
1.86 |
39.5M |
| 2025-04-24 |
1.98 |
1.98 |
1.86 |
1.90 |
64.9M |
| 2025-04-23 |
2.00 |
2.12 |
1.90 |
1.95 |
99.1M |
| 2025-04-22 |
1.86 |
2.02 |
1.80 |
2.02 |
119.5M |
| 2025-04-21 |
1.67 |
1.84 |
1.65 |
1.84 |
79.5M |
| 2025-04-18 |
1.67 |
1.69 |
1.64 |
1.67 |
18.7M |
| 2025-04-17 |
1.64 |
1.69 |
1.62 |
1.66 |
20.7M |
| 2025-04-16 |
1.69 |
1.69 |
1.62 |
1.65 |
25.7M |
| 2025-04-15 |
1.73 |
1.73 |
1.67 |
1.70 |
23.7M |
| 2025-04-14 |
1.69 |
1.77 |
1.68 |
1.73 |
35.6M |
| 2025-04-11 |
1.67 |
1.72 |
1.65 |
1.68 |
32.8M |
| 2025-04-10 |
1.67 |
1.72 |
1.63 |
1.68 |
49.1M |
| 2025-04-09 |
1.60 |
1.65 |
1.48 |
1.64 |
61.8M |
| 2025-04-08 |
1.63 |
1.73 |
1.61 |
1.64 |
80.9M |
| 2025-04-07 |
1.84 |
1.90 |
1.79 |
1.79 |
35.6M |
| 2025-04-03 |
2.04 |
2.09 |
1.98 |
1.99 |
73.1M |
| 2025-04-02 |
2.12 |
2.12 |
1.96 |
2.09 |
93.6M |
| 2025-04-01 |
2.12 |
2.31 |
2.08 |
2.18 |
141.3M |
| 2025-03-31 |
1.98 |
2.22 |
1.98 |
2.22 |
87.3M |
| 2025-03-28 |
2.18 |
2.34 |
1.99 |
2.02 |
170.6M |
| 2025-03-27 |
1.95 |
2.13 |
1.90 |
2.13 |
131.8M |
| 2025-03-26 |
1.74 |
1.94 |
1.74 |
1.94 |
60.1M |
| 2025-03-25 |
1.70 |
1.80 |
1.68 |
1.76 |
22.2M |
| 2025-03-24 |
1.78 |
1.79 |
1.69 |
1.71 |
20.3M |
| 2025-03-21 |
1.79 |
1.80 |
1.76 |
1.77 |
12.0M |
| 2025-03-20 |
1.77 |
1.81 |
1.77 |
1.79 |
13.4M |
| 2025-03-19 |
1.80 |
1.80 |
1.77 |
1.78 |
8.9M |
| 2025-03-18 |
1.82 |
1.83 |
1.78 |
1.79 |
12.0M |
| 2025-03-17 |
1.78 |
1.85 |
1.78 |
1.82 |
21.4M |
| 2025-03-14 |
1.73 |
1.77 |
1.72 |
1.77 |
14.8M |
| 2025-03-13 |
1.75 |
1.77 |
1.70 |
1.73 |
13.6M |
| 2025-03-12 |
1.76 |
1.78 |
1.75 |
1.75 |
10.5M |
| 2025-03-11 |
1.73 |
1.76 |
1.71 |
1.75 |
9.0M |
| 2025-03-10 |
1.75 |
1.78 |
1.73 |
1.74 |
11.4M |
| 2025-03-07 |
1.74 |
1.76 |
1.73 |
1.73 |
10.4M |
| 2025-03-06 |
1.73 |
1.77 |
1.73 |
1.75 |
11.9M |
| 2025-03-05 |
1.75 |
1.77 |
1.70 |
1.73 |
10.7M |
| 2025-03-04 |
1.77 |
1.77 |
1.73 |
1.76 |
12.2M |
| 2025-03-03 |
1.78 |
1.81 |
1.75 |
1.76 |
17.5M |
| 2025-02-28 |
1.83 |
1.83 |
1.76 |
1.78 |
13.9M |
| 2025-02-27 |
1.86 |
1.89 |
1.80 |
1.83 |
16.9M |
| 2025-02-26 |
1.81 |
1.86 |
1.81 |
1.85 |
14.2M |
| 2025-02-25 |
1.81 |
1.84 |
1.77 |
1.81 |
13.3M |
| 2025-02-24 |
1.77 |
1.83 |
1.76 |
1.81 |
20.9M |
| 2025-02-21 |
1.80 |
1.80 |
1.74 |
1.76 |
14.3M |
| 2025-02-20 |
1.78 |
1.80 |
1.75 |
1.78 |
11.2M |
| 2025-02-19 |
1.78 |
1.78 |
1.74 |
1.77 |
13.5M |
| 2025-02-18 |
1.83 |
1.85 |
1.76 |
1.77 |
16.0M |
| 2025-02-17 |
1.79 |
1.85 |
1.77 |
1.82 |
17.6M |
| 2025-02-14 |
1.82 |
1.83 |
1.78 |
1.78 |
11.7M |
| 2025-02-13 |
1.81 |
1.85 |
1.80 |
1.82 |
16.0M |
| 2025-02-12 |
1.79 |
1.83 |
1.78 |
1.82 |
12.4M |
| 2025-02-11 |
1.82 |
1.82 |
1.77 |
1.79 |
16.1M |
| 2025-02-10 |
1.76 |
1.83 |
1.75 |
1.82 |
20.6M |
| 2025-02-07 |
1.71 |
1.78 |
1.70 |
1.75 |
18.2M |
| 2025-02-06 |
1.68 |
1.71 |
1.64 |
1.70 |
16.9M |
| 2025-02-05 |
1.65 |
1.72 |
1.64 |
1.67 |
20.4M |
| 2025-01-27 |
1.64 |
1.72 |
1.63 |
1.64 |
20.1M |
| 2025-01-24 |
1.64 |
1.65 |
1.61 |
1.63 |
13.5M |
| 2025-01-23 |
1.65 |
1.69 |
1.63 |
1.64 |
16.2M |
| 2025-01-22 |
1.67 |
1.68 |
1.64 |
1.65 |
16.9M |
| 2025-01-21 |
1.74 |
1.74 |
1.68 |
1.69 |
13.9M |
| 2025-01-20 |
1.73 |
1.75 |
1.68 |
1.73 |
11.9M |
| 2025-01-17 |
1.76 |
1.76 |
1.72 |
1.73 |
10.3M |
| 2025-01-16 |
1.74 |
1.84 |
1.74 |
1.76 |
22.2M |
| 2025-01-15 |
1.75 |
1.79 |
1.71 |
1.73 |
14.9M |
| 2025-01-14 |
1.67 |
1.76 |
1.67 |
1.76 |
15.4M |
| 2025-01-13 |
1.67 |
1.68 |
1.63 |
1.67 |
9.5M |
| 2025-01-10 |
1.75 |
1.76 |
1.68 |
1.68 |
13.0M |
| 2025-01-09 |
1.73 |
1.80 |
1.73 |
1.76 |
11.6M |
| 2025-01-08 |
1.76 |
1.78 |
1.70 |
1.77 |
14.9M |
| 2025-01-07 |
1.72 |
1.77 |
1.70 |
1.77 |
12.8M |
| 2025-01-06 |
1.72 |
1.76 |
1.67 |
1.72 |
18.7M |
| 2025-01-03 |
1.82 |
1.84 |
1.73 |
1.74 |
16.0M |
| 2025-01-02 |
1.82 |
1.89 |
1.81 |
1.82 |
16.2M |