| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.82 |
2.82 |
2.80 |
2.81 |
1,378.7K |
| 09:35 |
2.80 |
2.81 |
2.79 |
2.80 |
3,474.3K |
| 09:40 |
2.79 |
2.80 |
2.79 |
2.80 |
1,408.4K |
| 09:45 |
2.80 |
2.81 |
2.80 |
2.81 |
581.2K |
| 09:50 |
2.81 |
2.82 |
2.81 |
2.81 |
2,658.9K |
| 09:55 |
2.82 |
2.82 |
2.80 |
2.82 |
508.9K |
| 10:00 |
2.81 |
2.82 |
2.81 |
2.81 |
290.7K |
| 10:05 |
2.81 |
2.82 |
2.81 |
2.81 |
294.2K |
| 10:10 |
2.82 |
2.82 |
2.80 |
2.81 |
681.3K |
| 10:15 |
2.82 |
2.82 |
2.81 |
2.81 |
312.3K |
| 10:20 |
2.81 |
2.82 |
2.80 |
2.81 |
421.3K |
| 10:25 |
2.82 |
2.82 |
2.80 |
2.81 |
443.4K |
| 10:30 |
2.81 |
2.82 |
2.80 |
2.81 |
859.5K |
| 10:35 |
2.81 |
2.81 |
2.80 |
2.81 |
93.0K |
| 10:40 |
2.80 |
2.81 |
2.80 |
2.81 |
542.1K |
| 10:45 |
2.81 |
2.81 |
2.80 |
2.81 |
173.4K |
| 10:50 |
2.81 |
2.81 |
2.80 |
2.81 |
179.6K |
| 10:55 |
2.81 |
2.81 |
2.80 |
2.81 |
174.2K |
| 11:00 |
2.81 |
2.81 |
2.80 |
2.81 |
226.2K |
| 11:05 |
2.81 |
2.81 |
2.80 |
2.81 |
111.1K |
| 11:10 |
2.80 |
2.82 |
2.80 |
2.80 |
460.8K |
| 11:15 |
2.81 |
2.82 |
2.80 |
2.81 |
325.4K |
| 11:20 |
2.82 |
2.82 |
2.81 |
2.81 |
94.2K |
| 11:25 |
2.81 |
2.82 |
2.81 |
2.82 |
141.0K |
| 13:00 |
2.81 |
2.82 |
2.80 |
2.81 |
1,064.3K |
| 13:05 |
2.80 |
2.81 |
2.80 |
2.80 |
337.0K |
| 13:10 |
2.80 |
2.81 |
2.80 |
2.81 |
141.7K |
| 13:15 |
2.80 |
2.81 |
2.80 |
2.81 |
581.8K |
| 13:20 |
2.81 |
2.81 |
2.80 |
2.81 |
769.9K |
| 13:25 |
2.81 |
2.81 |
2.80 |
2.80 |
288.0K |
| 13:30 |
2.81 |
2.82 |
2.81 |
2.82 |
424.2K |
| 13:35 |
2.82 |
2.82 |
2.81 |
2.82 |
576.3K |
| 13:40 |
2.82 |
2.83 |
2.81 |
2.83 |
3,642.2K |
| 13:45 |
2.82 |
2.83 |
2.82 |
2.83 |
1,570.7K |
| 13:50 |
2.83 |
2.84 |
2.82 |
2.84 |
2,146.7K |
| 13:55 |
2.84 |
2.84 |
2.83 |
2.84 |
914.5K |
| 14:00 |
2.84 |
2.84 |
2.83 |
2.84 |
1,355.5K |
| 14:05 |
2.84 |
2.84 |
2.83 |
2.83 |
579.8K |
| 14:10 |
2.84 |
2.84 |
2.82 |
2.82 |
1,696.9K |
| 14:15 |
2.82 |
2.83 |
2.82 |
2.82 |
208.1K |
| 14:20 |
2.82 |
2.83 |
2.82 |
2.82 |
140.7K |
| 14:25 |
2.83 |
2.83 |
2.82 |
2.83 |
234.1K |
| 14:30 |
2.82 |
2.83 |
2.82 |
2.83 |
187.3K |
| 14:35 |
2.83 |
2.83 |
2.82 |
2.82 |
145.4K |
| 14:40 |
2.83 |
2.83 |
2.82 |
2.83 |
210.1K |
| 14:45 |
2.82 |
2.83 |
2.82 |
2.83 |
1,774.5K |
| 14:50 |
2.83 |
2.83 |
2.82 |
2.82 |
2,839.2K |
| 14:55 |
2.82 |
2.83 |
2.82 |
2.82 |
990.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.82 |
2.83 |
2.80 |
2.80 |
33.1M |
| 2025-09-29 |
2.82 |
2.84 |
2.79 |
2.83 |
40.0M |
| 2025-09-26 |
2.81 |
2.83 |
2.79 |
2.82 |
32.9M |
| 2025-09-25 |
2.86 |
2.86 |
2.81 |
2.81 |
57.1M |
| 2025-09-24 |
2.86 |
2.89 |
2.84 |
2.86 |
40.7M |
| 2025-09-23 |
2.86 |
2.87 |
2.83 |
2.87 |
41.3M |
| 2025-09-22 |
2.87 |
2.89 |
2.85 |
2.86 |
32.9M |
| 2025-09-19 |
2.90 |
2.90 |
2.85 |
2.88 |
71.1M |
| 2025-09-18 |
2.95 |
2.96 |
2.89 |
2.90 |
77.5M |
| 2025-09-17 |
2.96 |
2.97 |
2.93 |
2.96 |
41.0M |
| 2025-09-16 |
2.93 |
2.98 |
2.92 |
2.96 |
66.8M |
| 2025-09-15 |
2.95 |
2.96 |
2.92 |
2.92 |
44.5M |
| 2025-09-12 |
2.96 |
2.98 |
2.94 |
2.95 |
45.0M |
| 2025-09-11 |
2.95 |
2.98 |
2.92 |
2.97 |
54.3M |
| 2025-09-10 |
2.92 |
2.96 |
2.91 |
2.96 |
57.0M |
| 2025-09-09 |
2.91 |
2.93 |
2.91 |
2.92 |
34.5M |
| 2025-09-08 |
2.92 |
2.93 |
2.90 |
2.91 |
35.3M |
| 2025-09-05 |
2.94 |
2.94 |
2.90 |
2.92 |
63.9M |
| 2025-09-04 |
2.93 |
2.95 |
2.89 |
2.94 |
68.9M |
| 2025-09-03 |
2.98 |
3.00 |
2.92 |
2.93 |
59.6M |
| 2025-09-02 |
2.94 |
2.99 |
2.93 |
2.99 |
74.4M |
| 2025-09-01 |
2.99 |
3.00 |
2.93 |
2.94 |
77.1M |
| 2025-08-29 |
2.93 |
3.02 |
2.92 |
2.98 |
119.4M |
| 2025-08-28 |
2.92 |
2.94 |
2.90 |
2.93 |
60.5M |
| 2025-08-27 |
2.99 |
2.99 |
2.92 |
2.92 |
71.8M |
| 2025-08-26 |
3.00 |
3.01 |
2.98 |
2.99 |
43.0M |
| 2025-08-25 |
2.98 |
3.02 |
2.97 |
3.01 |
75.5M |
| 2025-08-22 |
3.00 |
3.00 |
2.95 |
2.98 |
71.9M |
| 2025-08-21 |
2.98 |
3.01 |
2.97 |
3.00 |
75.9M |
| 2025-08-20 |
2.95 |
2.98 |
2.94 |
2.98 |
63.8M |
| 2025-08-19 |
2.98 |
2.99 |
2.95 |
2.96 |
49.2M |
| 2025-08-18 |
2.94 |
3.00 |
2.93 |
2.98 |
95.4M |
| 2025-08-15 |
2.93 |
2.94 |
2.90 |
2.94 |
77.8M |
| 2025-08-14 |
2.96 |
2.98 |
2.93 |
2.93 |
66.0M |
| 2025-08-13 |
2.99 |
3.00 |
2.96 |
2.96 |
53.1M |
| 2025-08-12 |
2.98 |
3.00 |
2.98 |
2.98 |
35.0M |
| 2025-08-11 |
3.01 |
3.01 |
2.98 |
2.99 |
47.7M |
| 2025-08-08 |
3.01 |
3.03 |
2.99 |
3.00 |
51.7M |
| 2025-08-07 |
3.01 |
3.02 |
2.99 |
3.01 |
51.5M |
| 2025-08-06 |
3.04 |
3.05 |
2.99 |
3.01 |
63.1M |
| 2025-08-05 |
2.98 |
3.04 |
2.98 |
3.03 |
76.0M |
| 2025-08-04 |
2.97 |
3.02 |
2.97 |
2.98 |
61.4M |
| 2025-08-01 |
2.99 |
3.01 |
2.96 |
2.98 |
62.3M |
| 2025-07-31 |
3.03 |
3.03 |
2.97 |
3.00 |
72.8M |
| 2025-07-30 |
3.03 |
3.06 |
3.01 |
3.03 |
69.1M |
| 2025-07-29 |
3.05 |
3.06 |
3.00 |
3.03 |
78.9M |
| 2025-07-28 |
3.07 |
3.09 |
3.04 |
3.05 |
87.7M |
| 2025-07-25 |
3.08 |
3.11 |
3.06 |
3.07 |
58.9M |
| 2025-07-24 |
3.10 |
3.11 |
3.07 |
3.08 |
70.4M |
| 2025-07-23 |
3.08 |
3.13 |
3.08 |
3.10 |
91.4M |
| 2025-07-22 |
3.10 |
3.11 |
3.05 |
3.09 |
96.1M |
| 2025-07-21 |
3.13 |
3.13 |
3.08 |
3.11 |
83.7M |
| 2025-07-18 |
3.15 |
3.17 |
3.12 |
3.13 |
75.1M |
| 2025-07-17 |
3.15 |
3.18 |
3.13 |
3.14 |
47.4M |
| 2025-07-16 |
3.18 |
3.20 |
3.12 |
3.16 |
75.7M |
| 2025-07-15 |
3.24 |
3.26 |
3.16 |
3.19 |
82.9M |
| 2025-07-14 |
3.21 |
3.30 |
3.21 |
3.23 |
87.1M |
| 2025-07-11 |
3.32 |
3.34 |
3.21 |
3.22 |
127.6M |
| 2025-07-10 |
3.25 |
3.34 |
3.25 |
3.30 |
116.1M |
| 2025-07-09 |
3.19 |
3.28 |
3.19 |
3.26 |
117.2M |
| 2025-07-08 |
3.18 |
3.21 |
3.15 |
3.19 |
77.7M |
| 2025-07-07 |
3.13 |
3.22 |
3.12 |
3.18 |
104.2M |
| 2025-07-04 |
3.08 |
3.15 |
3.07 |
3.13 |
92.1M |
| 2025-07-03 |
3.09 |
3.11 |
3.06 |
3.08 |
55.2M |
| 2025-07-02 |
3.03 |
3.13 |
3.03 |
3.09 |
96.2M |
| 2025-07-01 |
2.99 |
3.05 |
2.99 |
3.03 |
72.6M |
| 2025-06-30 |
3.05 |
3.05 |
2.97 |
3.00 |
98.1M |
| 2025-06-27 |
3.10 |
3.19 |
3.02 |
3.05 |
133.2M |
| 2025-06-26 |
3.09 |
3.12 |
3.04 |
3.11 |
94.1M |
| 2025-06-25 |
3.07 |
3.11 |
3.04 |
3.09 |
82.6M |
| 2025-06-24 |
3.07 |
3.09 |
3.02 |
3.07 |
97.0M |
| 2025-06-23 |
3.01 |
3.08 |
2.98 |
3.07 |
89.2M |
| 2025-06-20 |
2.97 |
3.03 |
2.96 |
3.02 |
84.7M |
| 2025-06-19 |
2.99 |
3.00 |
2.94 |
2.96 |
61.3M |
| 2025-06-18 |
2.99 |
3.00 |
2.95 |
2.98 |
48.1M |
| 2025-06-17 |
2.98 |
3.00 |
2.97 |
2.99 |
62.7M |
| 2025-06-16 |
2.91 |
2.99 |
2.90 |
2.97 |
59.2M |
| 2025-06-13 |
2.95 |
2.97 |
2.91 |
2.92 |
61.2M |
| 2025-06-12 |
2.92 |
2.97 |
2.91 |
2.96 |
62.5M |
| 2025-06-11 |
2.92 |
2.93 |
2.90 |
2.91 |
41.0M |
| 2025-06-10 |
2.90 |
2.93 |
2.89 |
2.92 |
79.0M |
| 2025-06-09 |
2.91 |
2.92 |
2.87 |
2.91 |
60.0M |
| 2025-06-06 |
2.91 |
2.94 |
2.88 |
2.91 |
56.7M |
| 2025-06-05 |
3.01 |
3.04 |
2.93 |
2.95 |
93.6M |
| 2025-06-04 |
2.97 |
3.03 |
2.95 |
3.01 |
95.3M |
| 2025-06-03 |
2.89 |
2.99 |
2.89 |
2.96 |
97.4M |
| 2025-05-30 |
2.86 |
2.91 |
2.85 |
2.90 |
67.3M |
| 2025-05-29 |
2.86 |
2.88 |
2.85 |
2.86 |
54.3M |
| 2025-05-28 |
2.85 |
2.88 |
2.82 |
2.86 |
51.7M |
| 2025-05-27 |
2.83 |
2.86 |
2.82 |
2.86 |
47.4M |
| 2025-05-26 |
2.84 |
2.87 |
2.82 |
2.83 |
48.0M |
| 2025-05-23 |
2.87 |
2.91 |
2.83 |
2.84 |
72.6M |
| 2025-05-22 |
2.83 |
2.88 |
2.82 |
2.87 |
68.5M |
| 2025-05-21 |
2.81 |
2.84 |
2.80 |
2.84 |
37.4M |
| 2025-05-20 |
2.82 |
2.85 |
2.80 |
2.81 |
46.0M |
| 2025-05-19 |
2.83 |
2.85 |
2.81 |
2.81 |
42.0M |
| 2025-05-16 |
2.85 |
2.86 |
2.79 |
2.83 |
73.8M |
| 2025-05-15 |
2.85 |
2.90 |
2.84 |
2.84 |
68.9M |
| 2025-05-14 |
2.81 |
2.89 |
2.80 |
2.87 |
99.5M |
| 2025-05-13 |
2.79 |
2.82 |
2.77 |
2.81 |
56.1M |
| 2025-05-12 |
2.78 |
2.81 |
2.77 |
2.78 |
50.6M |
| 2025-05-09 |
2.76 |
2.79 |
2.76 |
2.78 |
62.5M |
| 2025-05-08 |
2.72 |
2.77 |
2.71 |
2.76 |
58.6M |
| 2025-05-07 |
2.71 |
2.74 |
2.70 |
2.73 |
50.1M |
| 2025-05-06 |
2.70 |
2.71 |
2.68 |
2.70 |
46.9M |
| 2025-04-30 |
2.74 |
2.75 |
2.69 |
2.70 |
62.9M |
| 2025-04-29 |
2.76 |
2.78 |
2.73 |
2.74 |
58.9M |
| 2025-04-28 |
2.74 |
2.78 |
2.72 |
2.77 |
61.6M |
| 2025-04-25 |
2.71 |
2.75 |
2.70 |
2.74 |
77.1M |
| 2025-04-24 |
2.70 |
2.72 |
2.69 |
2.70 |
43.1M |
| 2025-04-23 |
2.72 |
2.72 |
2.69 |
2.69 |
36.6M |
| 2025-04-22 |
2.67 |
2.72 |
2.67 |
2.71 |
60.0M |
| 2025-04-21 |
2.70 |
2.74 |
2.67 |
2.68 |
83.4M |
| 2025-04-18 |
2.71 |
2.72 |
2.69 |
2.71 |
36.7M |
| 2025-04-17 |
2.69 |
2.72 |
2.68 |
2.71 |
45.0M |
| 2025-04-16 |
2.67 |
2.69 |
2.66 |
2.69 |
45.9M |
| 2025-04-15 |
2.66 |
2.68 |
2.65 |
2.68 |
38.1M |
| 2025-04-14 |
2.66 |
2.68 |
2.65 |
2.66 |
37.0M |
| 2025-04-11 |
2.64 |
2.67 |
2.63 |
2.65 |
42.1M |
| 2025-04-10 |
2.66 |
2.69 |
2.64 |
2.66 |
65.5M |
| 2025-04-09 |
2.65 |
2.66 |
2.58 |
2.65 |
98.2M |
| 2025-04-08 |
2.62 |
2.69 |
2.62 |
2.67 |
78.0M |
| 2025-04-07 |
2.78 |
2.79 |
2.57 |
2.62 |
109.2M |
| 2025-04-03 |
2.81 |
2.84 |
2.80 |
2.83 |
46.0M |
| 2025-04-02 |
2.79 |
2.83 |
2.78 |
2.82 |
60.2M |
| 2025-04-01 |
2.76 |
2.80 |
2.76 |
2.79 |
43.8M |
| 2025-03-31 |
2.77 |
2.82 |
2.76 |
2.77 |
67.2M |
| 2025-03-28 |
2.79 |
2.79 |
2.75 |
2.77 |
40.1M |
| 2025-03-27 |
2.80 |
2.81 |
2.78 |
2.79 |
35.0M |
| 2025-03-26 |
2.80 |
2.81 |
2.79 |
2.80 |
25.1M |
| 2025-03-25 |
2.80 |
2.81 |
2.79 |
2.81 |
29.3M |
| 2025-03-24 |
2.79 |
2.80 |
2.77 |
2.80 |
38.6M |
| 2025-03-21 |
2.80 |
2.83 |
2.78 |
2.79 |
45.8M |
| 2025-03-20 |
2.81 |
2.84 |
2.79 |
2.81 |
54.2M |
| 2025-03-19 |
2.79 |
2.81 |
2.78 |
2.80 |
44.5M |
| 2025-03-18 |
2.81 |
2.82 |
2.77 |
2.78 |
47.3M |
| 2025-03-17 |
2.76 |
2.83 |
2.76 |
2.81 |
102.0M |
| 2025-03-14 |
2.69 |
2.76 |
2.69 |
2.75 |
74.7M |
| 2025-03-13 |
2.69 |
2.71 |
2.69 |
2.70 |
28.0M |
| 2025-03-12 |
2.70 |
2.71 |
2.68 |
2.69 |
30.6M |
| 2025-03-11 |
2.67 |
2.70 |
2.67 |
2.69 |
26.6M |
| 2025-03-10 |
2.69 |
2.70 |
2.67 |
2.68 |
31.6M |
| 2025-03-07 |
2.71 |
2.72 |
2.69 |
2.69 |
30.7M |
| 2025-03-06 |
2.72 |
2.73 |
2.70 |
2.71 |
40.6M |
| 2025-03-05 |
2.71 |
2.72 |
2.69 |
2.72 |
30.1M |
| 2025-03-04 |
2.70 |
2.72 |
2.69 |
2.71 |
30.3M |
| 2025-03-03 |
2.72 |
2.73 |
2.70 |
2.70 |
35.4M |
| 2025-02-28 |
2.73 |
2.74 |
2.71 |
2.72 |
36.7M |
| 2025-02-27 |
2.73 |
2.74 |
2.72 |
2.74 |
36.7M |
| 2025-02-26 |
2.70 |
2.73 |
2.70 |
2.73 |
36.1M |
| 2025-02-25 |
2.72 |
2.73 |
2.69 |
2.70 |
42.7M |
| 2025-02-24 |
2.72 |
2.75 |
2.71 |
2.72 |
38.4M |
| 2025-02-21 |
2.75 |
2.75 |
2.71 |
2.72 |
50.1M |
| 2025-02-20 |
2.76 |
2.76 |
2.74 |
2.74 |
33.1M |
| 2025-02-19 |
2.77 |
2.78 |
2.74 |
2.75 |
58.8M |
| 2025-02-18 |
2.75 |
2.80 |
2.75 |
2.78 |
80.9M |
| 2025-02-17 |
2.77 |
2.77 |
2.74 |
2.75 |
38.4M |
| 2025-02-14 |
2.78 |
2.79 |
2.75 |
2.76 |
43.2M |
| 2025-02-13 |
2.78 |
2.80 |
2.77 |
2.78 |
55.0M |
| 2025-02-12 |
2.78 |
2.79 |
2.76 |
2.78 |
40.3M |
| 2025-02-11 |
2.78 |
2.79 |
2.76 |
2.79 |
48.2M |
| 2025-02-10 |
2.79 |
2.80 |
2.77 |
2.77 |
41.9M |
| 2025-02-07 |
2.75 |
2.80 |
2.74 |
2.79 |
60.2M |
| 2025-02-06 |
2.74 |
2.77 |
2.73 |
2.76 |
53.5M |
| 2025-02-05 |
2.79 |
2.79 |
2.73 |
2.75 |
44.4M |
| 2025-01-27 |
2.75 |
2.80 |
2.74 |
2.78 |
54.7M |
| 2025-01-24 |
2.72 |
2.75 |
2.69 |
2.75 |
62.2M |
| 2025-01-23 |
2.69 |
2.75 |
2.68 |
2.72 |
66.5M |
| 2025-01-22 |
2.70 |
2.71 |
2.66 |
2.68 |
35.2M |
| 2025-01-21 |
2.78 |
2.79 |
2.74 |
2.75 |
34.8M |
| 2025-01-20 |
2.78 |
2.80 |
2.76 |
2.77 |
42.5M |
| 2025-01-17 |
2.76 |
2.79 |
2.74 |
2.77 |
42.3M |
| 2025-01-16 |
2.73 |
2.80 |
2.72 |
2.77 |
77.0M |
| 2025-01-15 |
2.73 |
2.76 |
2.70 |
2.72 |
45.3M |
| 2025-01-14 |
2.66 |
2.74 |
2.66 |
2.73 |
56.2M |
| 2025-01-13 |
2.68 |
2.68 |
2.64 |
2.67 |
40.9M |
| 2025-01-10 |
2.72 |
2.73 |
2.68 |
2.69 |
38.1M |
| 2025-01-09 |
2.74 |
2.75 |
2.71 |
2.72 |
36.6M |
| 2025-01-08 |
2.74 |
2.76 |
2.70 |
2.75 |
68.2M |
| 2025-01-07 |
2.73 |
2.74 |
2.70 |
2.74 |
45.0M |
| 2025-01-06 |
2.72 |
2.74 |
2.68 |
2.74 |
63.1M |
| 2025-01-03 |
2.74 |
2.76 |
2.71 |
2.72 |
62.6M |
| 2025-01-02 |
2.85 |
2.86 |
2.72 |
2.74 |
100.1M |