| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.72 |
2.72 |
2.70 |
2.72 |
1,247.9K |
| 09:35 |
2.71 |
2.72 |
2.71 |
2.71 |
94.2K |
| 09:40 |
2.71 |
2.72 |
2.71 |
2.72 |
1,082.6K |
| 09:45 |
2.72 |
2.75 |
2.72 |
2.75 |
3,319.6K |
| 09:50 |
2.74 |
2.76 |
2.74 |
2.75 |
1,956.8K |
| 09:55 |
2.75 |
2.75 |
2.73 |
2.74 |
845.7K |
| 10:00 |
2.74 |
2.74 |
2.73 |
2.74 |
55.1K |
| 10:05 |
2.74 |
2.74 |
2.73 |
2.73 |
92.3K |
| 10:10 |
2.73 |
2.73 |
2.72 |
2.72 |
782.8K |
| 10:15 |
2.73 |
2.74 |
2.72 |
2.74 |
422.1K |
| 10:20 |
2.74 |
2.74 |
2.72 |
2.72 |
568.7K |
| 10:25 |
2.73 |
2.73 |
2.72 |
2.73 |
165.2K |
| 10:30 |
2.73 |
2.73 |
2.72 |
2.73 |
54.4K |
| 10:35 |
2.73 |
2.73 |
2.72 |
2.73 |
68.4K |
| 10:40 |
2.72 |
2.73 |
2.72 |
2.72 |
87.7K |
| 10:45 |
2.72 |
2.73 |
2.72 |
2.73 |
80.0K |
| 10:50 |
2.72 |
2.73 |
2.72 |
2.73 |
152.1K |
| 10:55 |
2.72 |
2.73 |
2.72 |
2.73 |
532.4K |
| 11:00 |
2.73 |
2.73 |
2.72 |
2.73 |
57.7K |
| 11:05 |
2.72 |
2.73 |
2.72 |
2.73 |
24.3K |
| 11:10 |
2.72 |
2.73 |
2.72 |
2.72 |
25.0K |
| 11:15 |
2.72 |
2.73 |
2.72 |
2.72 |
102.5K |
| 11:20 |
2.72 |
2.73 |
2.72 |
2.73 |
351.5K |
| 11:25 |
2.73 |
2.74 |
2.72 |
2.73 |
1,210.7K |
| 13:00 |
2.73 |
2.73 |
2.72 |
2.73 |
87.7K |
| 13:05 |
2.73 |
2.73 |
2.72 |
2.72 |
27.1K |
| 13:10 |
2.72 |
2.73 |
2.71 |
2.72 |
1,319.7K |
| 13:15 |
2.72 |
2.73 |
2.71 |
2.73 |
74.8K |
| 13:20 |
2.72 |
2.73 |
2.72 |
2.72 |
34.3K |
| 13:25 |
2.72 |
2.73 |
2.72 |
2.73 |
37.5K |
| 13:30 |
2.73 |
2.73 |
2.72 |
2.72 |
32.6K |
| 13:35 |
2.73 |
2.73 |
2.72 |
2.73 |
260.5K |
| 13:40 |
2.73 |
2.73 |
2.72 |
2.72 |
109.4K |
| 13:45 |
2.72 |
2.73 |
2.72 |
2.73 |
186.3K |
| 13:50 |
2.72 |
2.74 |
2.72 |
2.73 |
328.6K |
| 13:55 |
2.73 |
2.74 |
2.73 |
2.73 |
30.2K |
| 14:00 |
2.73 |
2.74 |
2.73 |
2.73 |
292.4K |
| 14:05 |
2.73 |
2.74 |
2.72 |
2.72 |
366.1K |
| 14:10 |
2.72 |
2.73 |
2.72 |
2.73 |
180.3K |
| 14:15 |
2.73 |
2.74 |
2.72 |
2.72 |
86.5K |
| 14:20 |
2.73 |
2.73 |
2.72 |
2.72 |
161.4K |
| 14:25 |
2.73 |
2.73 |
2.72 |
2.73 |
215.2K |
| 14:30 |
2.73 |
2.74 |
2.72 |
2.74 |
141.8K |
| 14:35 |
2.73 |
2.74 |
2.73 |
2.73 |
223.4K |
| 14:40 |
2.73 |
2.74 |
2.73 |
2.73 |
218.6K |
| 14:45 |
2.73 |
2.74 |
2.73 |
2.73 |
111.2K |
| 14:50 |
2.74 |
2.74 |
2.73 |
2.73 |
524.5K |
| 14:55 |
2.73 |
2.74 |
2.72 |
2.73 |
1,090.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.74 |
2.74 |
2.70 |
2.70 |
13.5M |
| 2025-09-29 |
2.72 |
2.74 |
2.70 |
2.73 |
17.9M |
| 2025-09-26 |
2.70 |
2.74 |
2.69 |
2.73 |
16.4M |
| 2025-09-25 |
2.73 |
2.73 |
2.68 |
2.69 |
16.5M |
| 2025-09-24 |
2.71 |
2.76 |
2.70 |
2.73 |
19.9M |
| 2025-09-23 |
2.74 |
2.75 |
2.68 |
2.72 |
22.1M |
| 2025-09-22 |
2.77 |
2.77 |
2.73 |
2.75 |
15.1M |
| 2025-09-19 |
2.83 |
2.83 |
2.76 |
2.76 |
20.1M |
| 2025-09-18 |
2.85 |
2.87 |
2.81 |
2.83 |
31.2M |
| 2025-09-17 |
2.85 |
2.88 |
2.82 |
2.85 |
22.4M |
| 2025-09-16 |
2.81 |
2.86 |
2.80 |
2.85 |
31.3M |
| 2025-09-15 |
2.81 |
2.83 |
2.78 |
2.81 |
22.7M |
| 2025-09-12 |
2.79 |
2.84 |
2.79 |
2.81 |
32.1M |
| 2025-09-11 |
2.76 |
2.78 |
2.74 |
2.78 |
14.8M |
| 2025-09-10 |
2.76 |
2.77 |
2.74 |
2.76 |
9.8M |
| 2025-09-09 |
2.76 |
2.76 |
2.74 |
2.76 |
12.3M |
| 2025-09-08 |
2.75 |
2.77 |
2.74 |
2.76 |
15.7M |
| 2025-09-05 |
2.76 |
2.78 |
2.72 |
2.77 |
31.5M |
| 2025-09-04 |
2.75 |
2.76 |
2.72 |
2.76 |
25.6M |
| 2025-09-03 |
2.82 |
2.83 |
2.74 |
2.75 |
26.3M |
| 2025-09-02 |
2.78 |
2.83 |
2.77 |
2.82 |
32.4M |
| 2025-09-01 |
2.79 |
2.80 |
2.76 |
2.78 |
22.3M |
| 2025-08-29 |
2.73 |
2.81 |
2.73 |
2.79 |
39.7M |
| 2025-08-28 |
2.72 |
2.75 |
2.71 |
2.74 |
21.1M |
| 2025-08-27 |
2.77 |
2.78 |
2.72 |
2.73 |
17.3M |
| 2025-08-26 |
2.77 |
2.79 |
2.75 |
2.77 |
16.0M |
| 2025-08-25 |
2.75 |
2.78 |
2.74 |
2.77 |
21.8M |
| 2025-08-22 |
2.76 |
2.76 |
2.73 |
2.75 |
12.1M |
| 2025-08-21 |
2.73 |
2.76 |
2.72 |
2.75 |
17.6M |
| 2025-08-20 |
2.72 |
2.73 |
2.71 |
2.73 |
9.8M |
| 2025-08-19 |
2.73 |
2.73 |
2.71 |
2.72 |
11.0M |
| 2025-08-18 |
2.72 |
2.74 |
2.72 |
2.72 |
13.9M |
| 2025-08-15 |
2.72 |
2.73 |
2.71 |
2.72 |
11.2M |
| 2025-08-14 |
2.74 |
2.75 |
2.71 |
2.71 |
15.0M |
| 2025-08-13 |
2.74 |
2.75 |
2.72 |
2.74 |
12.7M |
| 2025-08-12 |
2.75 |
2.75 |
2.73 |
2.74 |
8.9M |
| 2025-08-11 |
2.74 |
2.75 |
2.73 |
2.75 |
14.9M |
| 2025-08-08 |
2.73 |
2.75 |
2.72 |
2.75 |
10.5M |
| 2025-08-07 |
2.74 |
2.74 |
2.72 |
2.73 |
10.8M |
| 2025-08-06 |
2.74 |
2.75 |
2.72 |
2.73 |
10.7M |
| 2025-08-05 |
2.73 |
2.75 |
2.72 |
2.75 |
15.8M |
| 2025-08-04 |
2.71 |
2.73 |
2.70 |
2.73 |
10.8M |
| 2025-08-01 |
2.71 |
2.73 |
2.70 |
2.72 |
11.9M |
| 2025-07-31 |
2.73 |
2.74 |
2.70 |
2.71 |
18.4M |
| 2025-07-30 |
2.74 |
2.76 |
2.72 |
2.74 |
14.7M |
| 2025-07-29 |
2.76 |
2.77 |
2.71 |
2.74 |
18.1M |
| 2025-07-28 |
2.79 |
2.79 |
2.75 |
2.76 |
17.2M |
| 2025-07-25 |
2.82 |
2.83 |
2.78 |
2.79 |
15.3M |
| 2025-07-24 |
2.81 |
2.82 |
2.79 |
2.82 |
14.1M |
| 2025-07-23 |
2.82 |
2.84 |
2.79 |
2.81 |
15.6M |
| 2025-07-22 |
2.81 |
2.82 |
2.77 |
2.82 |
17.2M |
| 2025-07-21 |
2.75 |
2.81 |
2.75 |
2.81 |
22.7M |
| 2025-07-18 |
2.76 |
2.76 |
2.74 |
2.75 |
9.6M |
| 2025-07-17 |
2.75 |
2.78 |
2.73 |
2.75 |
16.4M |
| 2025-07-16 |
2.74 |
2.76 |
2.74 |
2.76 |
11.5M |
| 2025-07-15 |
2.79 |
2.79 |
2.73 |
2.75 |
16.4M |
| 2025-07-14 |
2.77 |
2.80 |
2.77 |
2.78 |
14.2M |
| 2025-07-11 |
2.78 |
2.79 |
2.76 |
2.77 |
15.8M |
| 2025-07-10 |
2.76 |
2.78 |
2.75 |
2.78 |
16.0M |
| 2025-07-09 |
2.74 |
2.78 |
2.73 |
2.76 |
24.5M |
| 2025-07-08 |
2.74 |
2.75 |
2.72 |
2.74 |
17.2M |
| 2025-07-07 |
2.72 |
2.74 |
2.70 |
2.73 |
19.7M |
| 2025-07-04 |
2.71 |
2.74 |
2.70 |
2.72 |
20.0M |
| 2025-07-03 |
2.70 |
2.71 |
2.69 |
2.71 |
17.8M |
| 2025-07-02 |
2.76 |
2.77 |
2.74 |
2.77 |
18.6M |
| 2025-07-01 |
2.74 |
2.77 |
2.74 |
2.76 |
15.0M |
| 2025-06-30 |
2.76 |
2.76 |
2.73 |
2.74 |
9.1M |
| 2025-06-27 |
2.74 |
2.77 |
2.74 |
2.75 |
14.3M |
| 2025-06-26 |
2.75 |
2.75 |
2.74 |
2.74 |
6.0M |
| 2025-06-25 |
2.75 |
2.75 |
2.73 |
2.75 |
9.2M |
| 2025-06-24 |
2.72 |
2.75 |
2.71 |
2.74 |
12.0M |
| 2025-06-23 |
2.69 |
2.72 |
2.69 |
2.72 |
6.7M |
| 2025-06-20 |
2.69 |
2.71 |
2.68 |
2.70 |
5.8M |
| 2025-06-19 |
2.73 |
2.74 |
2.68 |
2.69 |
16.1M |
| 2025-06-18 |
2.74 |
2.75 |
2.72 |
2.73 |
9.7M |
| 2025-06-17 |
2.74 |
2.75 |
2.72 |
2.75 |
11.5M |
| 2025-06-16 |
2.74 |
2.75 |
2.72 |
2.74 |
13.1M |
| 2025-06-13 |
2.76 |
2.78 |
2.73 |
2.75 |
17.4M |
| 2025-06-12 |
2.78 |
2.79 |
2.75 |
2.77 |
12.2M |
| 2025-06-11 |
2.75 |
2.80 |
2.74 |
2.78 |
23.5M |
| 2025-06-10 |
2.76 |
2.77 |
2.74 |
2.75 |
17.1M |
| 2025-06-09 |
2.77 |
2.78 |
2.75 |
2.76 |
15.1M |
| 2025-06-06 |
2.75 |
2.78 |
2.75 |
2.78 |
8.5M |
| 2025-06-05 |
2.78 |
2.80 |
2.74 |
2.76 |
13.9M |
| 2025-06-04 |
2.78 |
2.80 |
2.77 |
2.79 |
8.3M |
| 2025-06-03 |
2.77 |
2.79 |
2.75 |
2.79 |
10.7M |
| 2025-05-30 |
2.77 |
2.79 |
2.76 |
2.78 |
12.7M |
| 2025-05-29 |
2.73 |
2.78 |
2.73 |
2.78 |
14.2M |
| 2025-05-28 |
2.74 |
2.74 |
2.72 |
2.74 |
7.9M |
| 2025-05-27 |
2.73 |
2.74 |
2.71 |
2.74 |
11.0M |
| 2025-05-26 |
2.74 |
2.75 |
2.72 |
2.73 |
10.6M |
| 2025-05-23 |
2.79 |
2.79 |
2.73 |
2.73 |
15.2M |
| 2025-05-22 |
2.80 |
2.81 |
2.77 |
2.78 |
13.0M |
| 2025-05-21 |
2.77 |
2.81 |
2.77 |
2.81 |
16.5M |
| 2025-05-20 |
2.78 |
2.79 |
2.76 |
2.78 |
10.4M |
| 2025-05-19 |
2.74 |
2.79 |
2.73 |
2.78 |
22.9M |
| 2025-05-16 |
2.76 |
2.77 |
2.73 |
2.73 |
16.0M |
| 2025-05-15 |
2.76 |
2.80 |
2.75 |
2.77 |
20.6M |
| 2025-05-14 |
2.73 |
2.76 |
2.72 |
2.76 |
19.2M |
| 2025-05-13 |
2.74 |
2.76 |
2.73 |
2.74 |
18.2M |
| 2025-05-12 |
2.74 |
2.76 |
2.72 |
2.73 |
17.1M |
| 2025-05-09 |
2.73 |
2.75 |
2.73 |
2.74 |
13.1M |
| 2025-05-08 |
2.74 |
2.75 |
2.72 |
2.74 |
11.6M |
| 2025-05-07 |
2.73 |
2.75 |
2.72 |
2.74 |
19.2M |
| 2025-05-06 |
2.71 |
2.72 |
2.70 |
2.72 |
13.7M |
| 2025-04-30 |
2.71 |
2.73 |
2.69 |
2.70 |
16.7M |
| 2025-04-29 |
2.71 |
2.74 |
2.69 |
2.72 |
16.7M |
| 2025-04-28 |
2.79 |
2.79 |
2.69 |
2.71 |
29.6M |
| 2025-04-25 |
2.80 |
2.84 |
2.78 |
2.78 |
33.0M |
| 2025-04-24 |
2.84 |
2.84 |
2.80 |
2.81 |
16.9M |
| 2025-04-23 |
2.81 |
2.89 |
2.80 |
2.85 |
32.2M |
| 2025-04-22 |
2.77 |
2.82 |
2.77 |
2.81 |
18.8M |
| 2025-04-21 |
2.78 |
2.79 |
2.76 |
2.78 |
11.9M |
| 2025-04-18 |
2.79 |
2.81 |
2.76 |
2.79 |
10.2M |
| 2025-04-17 |
2.77 |
2.81 |
2.75 |
2.80 |
13.8M |
| 2025-04-16 |
2.78 |
2.82 |
2.75 |
2.79 |
17.6M |
| 2025-04-15 |
2.81 |
2.81 |
2.76 |
2.78 |
14.8M |
| 2025-04-14 |
2.79 |
2.82 |
2.77 |
2.81 |
17.5M |
| 2025-04-11 |
2.78 |
2.83 |
2.77 |
2.78 |
22.2M |
| 2025-04-10 |
2.81 |
2.84 |
2.78 |
2.80 |
21.2M |
| 2025-04-09 |
2.70 |
2.81 |
2.62 |
2.81 |
23.4M |
| 2025-04-08 |
2.64 |
2.76 |
2.63 |
2.73 |
23.9M |
| 2025-04-07 |
2.79 |
2.79 |
2.58 |
2.62 |
33.8M |
| 2025-04-03 |
2.81 |
2.87 |
2.79 |
2.86 |
16.0M |
| 2025-04-02 |
2.82 |
2.85 |
2.81 |
2.83 |
9.3M |
| 2025-04-01 |
2.78 |
2.84 |
2.77 |
2.83 |
13.4M |
| 2025-03-31 |
2.78 |
2.82 |
2.75 |
2.77 |
14.8M |
| 2025-03-28 |
2.81 |
2.82 |
2.77 |
2.80 |
15.0M |
| 2025-03-27 |
2.85 |
2.86 |
2.80 |
2.81 |
13.8M |
| 2025-03-26 |
2.83 |
2.85 |
2.82 |
2.85 |
10.4M |
| 2025-03-25 |
2.80 |
2.83 |
2.78 |
2.83 |
14.4M |
| 2025-03-24 |
2.81 |
2.85 |
2.74 |
2.79 |
18.3M |
| 2025-03-21 |
2.77 |
2.83 |
2.76 |
2.79 |
23.2M |
| 2025-03-20 |
2.75 |
2.80 |
2.74 |
2.77 |
17.5M |
| 2025-03-19 |
2.74 |
2.75 |
2.73 |
2.74 |
10.9M |
| 2025-03-18 |
2.74 |
2.75 |
2.70 |
2.74 |
18.3M |
| 2025-03-17 |
2.71 |
2.73 |
2.69 |
2.73 |
14.8M |
| 2025-03-14 |
2.66 |
2.71 |
2.65 |
2.70 |
19.9M |
| 2025-03-13 |
2.67 |
2.67 |
2.64 |
2.66 |
13.3M |
| 2025-03-12 |
2.65 |
2.67 |
2.64 |
2.66 |
8.7M |
| 2025-03-11 |
2.65 |
2.65 |
2.62 |
2.65 |
9.5M |
| 2025-03-10 |
2.66 |
2.68 |
2.64 |
2.65 |
11.4M |
| 2025-03-07 |
2.65 |
2.67 |
2.64 |
2.65 |
12.8M |
| 2025-03-06 |
2.62 |
2.65 |
2.61 |
2.64 |
10.3M |
| 2025-03-05 |
2.63 |
2.64 |
2.60 |
2.62 |
8.4M |
| 2025-03-04 |
2.60 |
2.63 |
2.60 |
2.63 |
9.0M |
| 2025-03-03 |
2.63 |
2.65 |
2.60 |
2.60 |
14.5M |
| 2025-02-28 |
2.64 |
2.67 |
2.62 |
2.63 |
14.7M |
| 2025-02-27 |
2.65 |
2.66 |
2.62 |
2.65 |
13.1M |
| 2025-02-26 |
2.63 |
2.66 |
2.62 |
2.65 |
15.0M |
| 2025-02-25 |
2.66 |
2.66 |
2.61 |
2.61 |
13.3M |
| 2025-02-24 |
2.65 |
2.68 |
2.63 |
2.67 |
13.2M |
| 2025-02-21 |
2.67 |
2.67 |
2.63 |
2.64 |
13.9M |
| 2025-02-20 |
2.67 |
2.68 |
2.65 |
2.66 |
8.7M |
| 2025-02-19 |
2.67 |
2.69 |
2.65 |
2.67 |
10.6M |
| 2025-02-18 |
2.69 |
2.72 |
2.66 |
2.67 |
18.5M |
| 2025-02-17 |
2.68 |
2.70 |
2.65 |
2.69 |
14.9M |
| 2025-02-14 |
2.70 |
2.70 |
2.66 |
2.67 |
13.2M |
| 2025-02-13 |
2.71 |
2.72 |
2.69 |
2.69 |
9.9M |
| 2025-02-12 |
2.75 |
2.75 |
2.68 |
2.71 |
16.0M |
| 2025-02-11 |
2.72 |
2.75 |
2.72 |
2.73 |
13.2M |
| 2025-02-10 |
2.73 |
2.78 |
2.72 |
2.73 |
19.7M |
| 2025-02-07 |
2.69 |
2.72 |
2.67 |
2.70 |
19.1M |
| 2025-02-06 |
2.68 |
2.70 |
2.65 |
2.69 |
14.6M |
| 2025-02-05 |
2.72 |
2.73 |
2.66 |
2.68 |
17.7M |
| 2025-01-27 |
2.68 |
2.75 |
2.68 |
2.72 |
20.9M |
| 2025-01-24 |
2.68 |
2.69 |
2.65 |
2.68 |
13.6M |
| 2025-01-23 |
2.67 |
2.70 |
2.67 |
2.68 |
15.9M |
| 2025-01-22 |
2.66 |
2.66 |
2.62 |
2.65 |
11.0M |
| 2025-01-21 |
2.71 |
2.72 |
2.66 |
2.67 |
12.6M |
| 2025-01-20 |
2.68 |
2.71 |
2.66 |
2.70 |
16.5M |
| 2025-01-17 |
2.67 |
2.68 |
2.63 |
2.66 |
11.9M |
| 2025-01-16 |
2.64 |
2.70 |
2.64 |
2.67 |
21.0M |
| 2025-01-15 |
2.63 |
2.67 |
2.62 |
2.64 |
14.1M |
| 2025-01-14 |
2.55 |
2.64 |
2.55 |
2.64 |
18.8M |
| 2025-01-13 |
2.57 |
2.57 |
2.53 |
2.55 |
14.0M |
| 2025-01-10 |
2.63 |
2.64 |
2.58 |
2.58 |
13.0M |
| 2025-01-09 |
2.66 |
2.67 |
2.62 |
2.63 |
13.5M |
| 2025-01-08 |
2.66 |
2.68 |
2.61 |
2.68 |
20.9M |
| 2025-01-07 |
2.66 |
2.67 |
2.62 |
2.66 |
13.5M |
| 2025-01-06 |
2.64 |
2.69 |
2.60 |
2.67 |
18.4M |
| 2025-01-03 |
2.72 |
2.73 |
2.62 |
2.64 |
24.5M |
| 2025-01-02 |
2.78 |
2.83 |
2.69 |
2.72 |
30.6M |