| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.86 |
2.86 |
2.82 |
2.83 |
2,903.3K |
| 09:35 |
2.81 |
2.83 |
2.81 |
2.81 |
976.8K |
| 09:40 |
2.81 |
2.83 |
2.81 |
2.83 |
1,083.3K |
| 09:45 |
2.82 |
2.83 |
2.82 |
2.82 |
104.1K |
| 09:50 |
2.82 |
2.83 |
2.82 |
2.82 |
785.5K |
| 09:55 |
2.81 |
2.82 |
2.80 |
2.80 |
815.3K |
| 10:00 |
2.80 |
2.81 |
2.79 |
2.80 |
563.3K |
| 10:05 |
2.79 |
2.80 |
2.79 |
2.80 |
503.5K |
| 10:10 |
2.80 |
2.80 |
2.79 |
2.79 |
584.4K |
| 10:15 |
2.79 |
2.83 |
2.79 |
2.82 |
1,047.1K |
| 10:20 |
2.82 |
2.82 |
2.81 |
2.82 |
152.0K |
| 10:25 |
2.82 |
2.83 |
2.81 |
2.82 |
194.3K |
| 10:30 |
2.83 |
2.83 |
2.81 |
2.82 |
182.5K |
| 10:35 |
2.83 |
2.83 |
2.81 |
2.82 |
234.6K |
| 10:40 |
2.82 |
2.82 |
2.81 |
2.82 |
63.2K |
| 10:45 |
2.82 |
2.82 |
2.81 |
2.82 |
32.1K |
| 10:50 |
2.81 |
2.82 |
2.81 |
2.82 |
246.6K |
| 10:55 |
2.81 |
2.81 |
2.80 |
2.81 |
224.0K |
| 11:00 |
2.80 |
2.81 |
2.80 |
2.81 |
457.1K |
| 11:05 |
2.81 |
2.82 |
2.81 |
2.81 |
356.5K |
| 11:10 |
2.82 |
2.82 |
2.81 |
2.81 |
298.3K |
| 11:15 |
2.81 |
2.82 |
2.81 |
2.81 |
121.2K |
| 11:20 |
2.82 |
2.82 |
2.80 |
2.80 |
349.7K |
| 11:25 |
2.80 |
2.81 |
2.80 |
2.80 |
50.8K |
| 13:00 |
2.80 |
2.81 |
2.80 |
2.81 |
486.2K |
| 13:05 |
2.80 |
2.80 |
2.79 |
2.79 |
123.6K |
| 13:10 |
2.79 |
2.80 |
2.79 |
2.79 |
273.7K |
| 13:15 |
2.79 |
2.80 |
2.79 |
2.79 |
134.8K |
| 13:20 |
2.79 |
2.80 |
2.79 |
2.79 |
299.8K |
| 13:25 |
2.79 |
2.80 |
2.78 |
2.79 |
501.4K |
| 13:30 |
2.78 |
2.79 |
2.78 |
2.78 |
148.0K |
| 13:35 |
2.79 |
2.80 |
2.78 |
2.80 |
325.1K |
| 13:40 |
2.79 |
2.80 |
2.79 |
2.80 |
308.5K |
| 13:45 |
2.80 |
2.80 |
2.79 |
2.79 |
137.4K |
| 13:50 |
2.79 |
2.80 |
2.79 |
2.79 |
70.7K |
| 13:55 |
2.79 |
2.80 |
2.78 |
2.80 |
466.8K |
| 14:00 |
2.79 |
2.80 |
2.78 |
2.79 |
172.0K |
| 14:05 |
2.78 |
2.79 |
2.78 |
2.78 |
221.7K |
| 14:10 |
2.79 |
2.79 |
2.78 |
2.79 |
288.0K |
| 14:15 |
2.79 |
2.80 |
2.78 |
2.79 |
228.0K |
| 14:20 |
2.79 |
2.80 |
2.79 |
2.79 |
63.6K |
| 14:25 |
2.79 |
2.80 |
2.79 |
2.80 |
415.8K |
| 14:30 |
2.80 |
2.81 |
2.79 |
2.80 |
258.1K |
| 14:35 |
2.80 |
2.80 |
2.79 |
2.80 |
40.1K |
| 14:40 |
2.80 |
2.80 |
2.79 |
2.80 |
166.6K |
| 14:45 |
2.79 |
2.80 |
2.79 |
2.80 |
715.2K |
| 14:50 |
2.79 |
2.80 |
2.79 |
2.80 |
1,180.4K |
| 14:55 |
2.79 |
2.81 |
2.78 |
2.81 |
796.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.77 |
2.93 |
2.72 |
2.91 |
45.1M |
| 2025-09-26 |
2.77 |
2.81 |
2.75 |
2.77 |
17.1M |
| 2025-09-25 |
2.87 |
2.87 |
2.78 |
2.80 |
20.6M |
| 2025-09-24 |
2.76 |
2.82 |
2.72 |
2.81 |
33.5M |
| 2025-09-23 |
2.81 |
2.83 |
2.66 |
2.75 |
43.8M |
| 2025-09-22 |
2.85 |
2.86 |
2.79 |
2.82 |
22.5M |
| 2025-09-19 |
2.91 |
2.93 |
2.81 |
2.84 |
41.5M |
| 2025-09-18 |
3.00 |
3.02 |
2.88 |
2.93 |
52.4M |
| 2025-09-17 |
3.02 |
3.03 |
2.94 |
2.97 |
37.1M |
| 2025-09-16 |
3.09 |
3.11 |
2.98 |
3.02 |
63.9M |
| 2025-09-15 |
2.97 |
3.17 |
2.97 |
3.07 |
100.6M |
| 2025-09-12 |
2.80 |
3.08 |
2.79 |
2.97 |
130.9M |
| 2025-09-11 |
2.78 |
2.82 |
2.72 |
2.80 |
30.9M |
| 2025-09-10 |
2.75 |
2.84 |
2.74 |
2.78 |
24.9M |
| 2025-09-09 |
2.82 |
2.82 |
2.72 |
2.74 |
32.8M |
| 2025-09-08 |
2.87 |
2.87 |
2.79 |
2.81 |
31.8M |
| 2025-09-05 |
2.85 |
2.87 |
2.79 |
2.87 |
32.2M |
| 2025-09-04 |
2.90 |
2.90 |
2.78 |
2.85 |
45.0M |
| 2025-09-03 |
2.93 |
2.99 |
2.86 |
2.89 |
47.4M |
| 2025-09-02 |
3.00 |
3.02 |
2.89 |
2.91 |
63.3M |
| 2025-09-01 |
2.85 |
3.03 |
2.79 |
3.00 |
98.1M |
| 2025-08-29 |
2.75 |
2.97 |
2.68 |
2.85 |
91.7M |
| 2025-08-28 |
2.76 |
2.81 |
2.63 |
2.74 |
73.3M |
| 2025-08-27 |
2.90 |
2.98 |
2.76 |
2.76 |
131.3M |
| 2025-08-26 |
2.77 |
2.99 |
2.75 |
2.92 |
177.9M |
| 2025-08-25 |
2.77 |
2.79 |
2.71 |
2.72 |
49.7M |
| 2025-08-22 |
2.76 |
2.80 |
2.70 |
2.74 |
49.0M |
| 2025-08-21 |
2.93 |
2.96 |
2.75 |
2.77 |
101.4M |
| 2025-08-20 |
3.03 |
3.13 |
2.87 |
2.93 |
161.6M |
| 2025-08-19 |
2.70 |
2.97 |
2.65 |
2.97 |
117.9M |
| 2025-08-18 |
2.88 |
2.89 |
2.64 |
2.70 |
141.2M |
| 2025-08-15 |
2.59 |
2.76 |
2.55 |
2.76 |
61.7M |
| 2025-08-14 |
2.47 |
2.69 |
2.46 |
2.51 |
89.8M |
| 2025-08-13 |
2.49 |
2.51 |
2.45 |
2.47 |
20.5M |
| 2025-08-12 |
2.47 |
2.48 |
2.44 |
2.48 |
14.1M |
| 2025-08-11 |
2.49 |
2.49 |
2.45 |
2.47 |
17.2M |
| 2025-08-08 |
2.46 |
2.48 |
2.43 |
2.47 |
16.9M |
| 2025-08-07 |
2.46 |
2.47 |
2.42 |
2.46 |
20.0M |
| 2025-08-06 |
2.47 |
2.50 |
2.44 |
2.46 |
21.8M |
| 2025-08-05 |
2.37 |
2.48 |
2.36 |
2.47 |
33.4M |
| 2025-08-04 |
2.33 |
2.37 |
2.31 |
2.37 |
12.7M |
| 2025-08-01 |
2.32 |
2.37 |
2.31 |
2.34 |
15.8M |
| 2025-07-31 |
2.37 |
2.38 |
2.30 |
2.32 |
20.0M |
| 2025-07-30 |
2.38 |
2.40 |
2.35 |
2.36 |
12.6M |
| 2025-07-29 |
2.41 |
2.41 |
2.33 |
2.38 |
18.6M |
| 2025-07-28 |
2.44 |
2.45 |
2.39 |
2.41 |
17.6M |
| 2025-07-25 |
2.48 |
2.49 |
2.43 |
2.43 |
17.6M |
| 2025-07-24 |
2.43 |
2.48 |
2.43 |
2.47 |
19.0M |
| 2025-07-23 |
2.46 |
2.49 |
2.43 |
2.45 |
19.6M |
| 2025-07-22 |
2.46 |
2.47 |
2.42 |
2.45 |
19.3M |
| 2025-07-21 |
2.38 |
2.46 |
2.38 |
2.46 |
24.8M |
| 2025-07-18 |
2.40 |
2.41 |
2.37 |
2.39 |
11.0M |
| 2025-07-17 |
2.37 |
2.40 |
2.35 |
2.39 |
17.5M |
| 2025-07-16 |
2.39 |
2.41 |
2.35 |
2.37 |
21.0M |
| 2025-07-15 |
2.44 |
2.45 |
2.36 |
2.39 |
26.1M |
| 2025-07-14 |
2.47 |
2.48 |
2.44 |
2.45 |
13.8M |
| 2025-07-11 |
2.50 |
2.50 |
2.45 |
2.48 |
16.2M |
| 2025-07-10 |
2.51 |
2.52 |
2.47 |
2.49 |
22.3M |
| 2025-07-09 |
2.50 |
2.53 |
2.49 |
2.50 |
24.6M |
| 2025-07-08 |
2.43 |
2.57 |
2.42 |
2.51 |
44.7M |
| 2025-07-07 |
2.40 |
2.44 |
2.40 |
2.42 |
14.2M |
| 2025-07-04 |
2.40 |
2.45 |
2.39 |
2.41 |
26.3M |
| 2025-07-03 |
2.41 |
2.41 |
2.37 |
2.40 |
14.9M |
| 2025-07-02 |
2.37 |
2.40 |
2.35 |
2.40 |
18.8M |
| 2025-07-01 |
2.39 |
2.39 |
2.33 |
2.37 |
12.4M |
| 2025-06-30 |
2.39 |
2.40 |
2.36 |
2.38 |
16.0M |
| 2025-06-27 |
2.36 |
2.38 |
2.34 |
2.38 |
14.6M |
| 2025-06-26 |
2.34 |
2.41 |
2.33 |
2.35 |
16.5M |
| 2025-06-25 |
2.31 |
2.35 |
2.31 |
2.35 |
20.9M |
| 2025-06-24 |
2.27 |
2.32 |
2.24 |
2.32 |
15.6M |
| 2025-06-23 |
2.18 |
2.27 |
2.17 |
2.26 |
16.2M |
| 2025-06-20 |
2.25 |
2.27 |
2.19 |
2.19 |
14.6M |
| 2025-06-19 |
2.29 |
2.30 |
2.23 |
2.25 |
18.6M |
| 2025-06-18 |
2.32 |
2.34 |
2.29 |
2.30 |
15.3M |
| 2025-06-17 |
2.32 |
2.35 |
2.30 |
2.32 |
11.8M |
| 2025-06-16 |
2.29 |
2.35 |
2.29 |
2.33 |
14.8M |
| 2025-06-13 |
2.36 |
2.36 |
2.30 |
2.31 |
23.2M |
| 2025-06-12 |
2.40 |
2.41 |
2.31 |
2.36 |
33.3M |
| 2025-06-11 |
2.35 |
2.46 |
2.34 |
2.41 |
39.0M |
| 2025-06-10 |
2.36 |
2.39 |
2.31 |
2.35 |
22.8M |
| 2025-06-09 |
2.31 |
2.41 |
2.30 |
2.37 |
36.2M |
| 2025-06-06 |
2.28 |
2.32 |
2.27 |
2.31 |
17.3M |
| 2025-06-05 |
2.31 |
2.34 |
2.26 |
2.28 |
19.5M |
| 2025-06-04 |
2.26 |
2.32 |
2.24 |
2.32 |
26.4M |
| 2025-06-03 |
2.24 |
2.29 |
2.22 |
2.26 |
20.2M |
| 2025-05-30 |
2.30 |
2.35 |
2.24 |
2.25 |
21.8M |
| 2025-05-29 |
2.27 |
2.31 |
2.25 |
2.30 |
18.9M |
| 2025-05-28 |
2.27 |
2.30 |
2.25 |
2.27 |
16.2M |
| 2025-05-27 |
2.25 |
2.33 |
2.25 |
2.28 |
14.9M |
| 2025-05-26 |
2.24 |
2.28 |
2.23 |
2.26 |
15.6M |
| 2025-05-23 |
2.28 |
2.31 |
2.23 |
2.25 |
18.3M |
| 2025-05-22 |
2.31 |
2.34 |
2.27 |
2.29 |
21.9M |
| 2025-05-21 |
2.35 |
2.40 |
2.31 |
2.32 |
25.2M |
| 2025-05-20 |
2.30 |
2.38 |
2.30 |
2.36 |
35.8M |
| 2025-05-19 |
2.27 |
2.37 |
2.24 |
2.33 |
52.6M |
| 2025-05-16 |
2.26 |
2.30 |
2.21 |
2.23 |
36.3M |
| 2025-05-15 |
2.36 |
2.45 |
2.24 |
2.26 |
57.0M |
| 2025-05-14 |
2.18 |
2.35 |
2.18 |
2.27 |
67.7M |
| 2025-05-13 |
2.21 |
2.22 |
2.16 |
2.17 |
20.7M |
| 2025-05-12 |
2.15 |
2.21 |
2.11 |
2.20 |
35.1M |
| 2025-05-09 |
2.15 |
2.16 |
2.11 |
2.13 |
13.4M |
| 2025-05-08 |
2.13 |
2.17 |
2.11 |
2.16 |
19.3M |
| 2025-05-07 |
2.11 |
2.14 |
2.09 |
2.13 |
24.9M |
| 2025-05-06 |
2.04 |
2.09 |
2.04 |
2.09 |
18.7M |
| 2025-04-30 |
2.01 |
2.08 |
2.00 |
2.02 |
21.1M |
| 2025-04-29 |
2.00 |
2.02 |
1.98 |
2.01 |
14.5M |
| 2025-04-28 |
2.07 |
2.08 |
1.97 |
2.00 |
20.5M |
| 2025-04-25 |
2.04 |
2.13 |
2.02 |
2.09 |
29.2M |
| 2025-04-24 |
1.99 |
2.18 |
1.98 |
2.06 |
47.3M |
| 2025-04-23 |
1.99 |
2.00 |
1.97 |
1.98 |
11.0M |
| 2025-04-22 |
1.97 |
2.00 |
1.96 |
1.98 |
9.5M |
| 2025-04-21 |
1.96 |
1.98 |
1.95 |
1.97 |
9.5M |
| 2025-04-18 |
1.94 |
1.98 |
1.93 |
1.97 |
12.8M |
| 2025-04-17 |
1.94 |
1.97 |
1.92 |
1.95 |
13.1M |
| 2025-04-16 |
1.96 |
1.97 |
1.90 |
1.94 |
15.8M |
| 2025-04-15 |
1.99 |
1.99 |
1.94 |
1.97 |
16.3M |
| 2025-04-14 |
1.96 |
2.01 |
1.96 |
1.99 |
18.0M |
| 2025-04-11 |
1.94 |
1.99 |
1.93 |
1.95 |
15.5M |
| 2025-04-10 |
1.94 |
1.99 |
1.91 |
1.95 |
23.2M |
| 2025-04-09 |
1.85 |
1.90 |
1.68 |
1.88 |
27.0M |
| 2025-04-08 |
1.85 |
1.90 |
1.83 |
1.86 |
27.4M |
| 2025-04-07 |
2.00 |
2.01 |
1.91 |
1.91 |
21.0M |
| 2025-04-03 |
2.10 |
2.14 |
2.08 |
2.12 |
12.2M |
| 2025-04-02 |
2.14 |
2.14 |
2.11 |
2.12 |
9.4M |
| 2025-04-01 |
2.10 |
2.15 |
2.10 |
2.13 |
12.7M |
| 2025-03-31 |
2.13 |
2.15 |
2.08 |
2.10 |
20.4M |
| 2025-03-28 |
2.22 |
2.23 |
2.15 |
2.15 |
21.3M |
| 2025-03-27 |
2.18 |
2.27 |
2.17 |
2.22 |
31.4M |
| 2025-03-26 |
2.18 |
2.20 |
2.16 |
2.19 |
21.4M |
| 2025-03-25 |
2.14 |
2.18 |
2.13 |
2.17 |
21.5M |
| 2025-03-24 |
2.25 |
2.25 |
2.11 |
2.15 |
35.1M |
| 2025-03-21 |
2.27 |
2.29 |
2.24 |
2.25 |
22.8M |
| 2025-03-20 |
2.27 |
2.30 |
2.25 |
2.27 |
26.0M |
| 2025-03-19 |
2.26 |
2.31 |
2.25 |
2.26 |
26.2M |
| 2025-03-18 |
2.31 |
2.32 |
2.26 |
2.27 |
27.1M |
| 2025-03-17 |
2.27 |
2.34 |
2.27 |
2.31 |
37.8M |
| 2025-03-14 |
2.24 |
2.27 |
2.23 |
2.27 |
32.8M |
| 2025-03-13 |
2.26 |
2.26 |
2.19 |
2.25 |
32.9M |
| 2025-03-12 |
2.23 |
2.29 |
2.22 |
2.25 |
44.7M |
| 2025-03-11 |
2.19 |
2.25 |
2.17 |
2.23 |
30.9M |
| 2025-03-10 |
2.23 |
2.27 |
2.20 |
2.21 |
33.2M |
| 2025-03-07 |
2.24 |
2.30 |
2.20 |
2.21 |
50.3M |
| 2025-03-06 |
2.14 |
2.29 |
2.11 |
2.23 |
80.0M |
| 2025-03-05 |
2.16 |
2.16 |
2.09 |
2.13 |
45.3M |
| 2025-03-04 |
2.14 |
2.19 |
2.11 |
2.14 |
75.2M |
| 2025-03-03 |
2.33 |
2.42 |
2.22 |
2.22 |
118.2M |
| 2025-02-28 |
2.74 |
2.74 |
2.47 |
2.47 |
221.4M |
| 2025-02-27 |
2.45 |
2.49 |
2.43 |
2.49 |
56.3M |
| 2025-02-26 |
2.10 |
2.26 |
2.09 |
2.26 |
20.7M |
| 2025-02-25 |
2.06 |
2.10 |
2.03 |
2.05 |
20.4M |
| 2025-02-24 |
2.04 |
2.09 |
2.03 |
2.07 |
22.5M |
| 2025-02-21 |
2.06 |
2.08 |
2.02 |
2.04 |
17.0M |
| 2025-02-20 |
2.05 |
2.08 |
2.00 |
2.07 |
21.9M |
| 2025-02-19 |
2.04 |
2.05 |
2.02 |
2.05 |
15.4M |
| 2025-02-18 |
2.12 |
2.14 |
2.03 |
2.04 |
27.2M |
| 2025-02-17 |
2.04 |
2.15 |
2.03 |
2.12 |
28.5M |
| 2025-02-14 |
2.07 |
2.08 |
2.02 |
2.03 |
16.8M |
| 2025-02-13 |
2.07 |
2.11 |
2.05 |
2.07 |
20.2M |
| 2025-02-12 |
2.06 |
2.08 |
2.03 |
2.06 |
16.3M |
| 2025-02-11 |
2.10 |
2.12 |
2.04 |
2.06 |
17.1M |
| 2025-02-10 |
2.04 |
2.10 |
2.04 |
2.09 |
20.6M |
| 2025-02-07 |
1.96 |
2.06 |
1.95 |
2.03 |
27.8M |
| 2025-02-06 |
1.94 |
1.96 |
1.90 |
1.96 |
13.3M |
| 2025-02-05 |
1.95 |
1.98 |
1.92 |
1.94 |
11.2M |
| 2025-01-27 |
1.91 |
1.99 |
1.90 |
1.92 |
18.5M |
| 2025-01-24 |
1.92 |
1.92 |
1.88 |
1.90 |
12.5M |
| 2025-01-23 |
1.91 |
1.97 |
1.91 |
1.91 |
14.6M |
| 2025-01-22 |
1.96 |
1.96 |
1.89 |
1.90 |
11.9M |
| 2025-01-21 |
2.00 |
2.01 |
1.94 |
1.95 |
15.4M |
| 2025-01-20 |
1.97 |
2.00 |
1.91 |
1.98 |
16.1M |
| 2025-01-17 |
1.97 |
1.98 |
1.92 |
1.96 |
13.5M |
| 2025-01-16 |
1.93 |
2.02 |
1.93 |
1.97 |
23.0M |
| 2025-01-15 |
1.98 |
1.99 |
1.93 |
1.97 |
16.3M |
| 2025-01-14 |
1.88 |
1.97 |
1.88 |
1.97 |
19.2M |
| 2025-01-13 |
1.85 |
1.88 |
1.82 |
1.88 |
11.7M |
| 2025-01-10 |
1.97 |
1.97 |
1.87 |
1.88 |
15.0M |
| 2025-01-09 |
1.96 |
1.98 |
1.93 |
1.96 |
10.8M |
| 2025-01-08 |
1.95 |
1.98 |
1.90 |
1.96 |
15.5M |
| 2025-01-07 |
1.93 |
1.97 |
1.90 |
1.96 |
15.0M |
| 2025-01-06 |
1.95 |
1.97 |
1.86 |
1.92 |
17.4M |
| 2025-01-03 |
2.09 |
2.10 |
1.94 |
1.96 |
25.6M |
| 2025-01-02 |
2.08 |
2.14 |
2.06 |
2.08 |
18.6M |