| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.60 |
2.61 |
2.55 |
2.57 |
11,974.6K |
| 09:35 |
2.57 |
2.58 |
2.55 |
2.55 |
7,510.9K |
| 09:40 |
2.55 |
2.58 |
2.55 |
2.57 |
3,691.5K |
| 09:45 |
2.58 |
2.58 |
2.55 |
2.55 |
6,010.1K |
| 09:50 |
2.56 |
2.56 |
2.52 |
2.54 |
10,211.0K |
| 09:55 |
2.53 |
2.58 |
2.53 |
2.58 |
4,208.5K |
| 10:00 |
2.57 |
2.57 |
2.55 |
2.57 |
2,429.9K |
| 10:05 |
2.57 |
2.58 |
2.55 |
2.57 |
2,208.3K |
| 10:10 |
2.57 |
2.57 |
2.56 |
2.56 |
1,463.9K |
| 10:15 |
2.57 |
2.58 |
2.56 |
2.56 |
1,907.2K |
| 10:20 |
2.57 |
2.58 |
2.56 |
2.56 |
1,304.6K |
| 10:25 |
2.57 |
2.57 |
2.56 |
2.56 |
756.8K |
| 10:30 |
2.56 |
2.58 |
2.56 |
2.58 |
2,626.2K |
| 10:35 |
2.57 |
2.58 |
2.56 |
2.57 |
1,625.8K |
| 10:40 |
2.57 |
2.58 |
2.56 |
2.58 |
1,076.3K |
| 10:45 |
2.58 |
2.58 |
2.57 |
2.57 |
739.9K |
| 10:50 |
2.58 |
2.58 |
2.57 |
2.57 |
1,465.8K |
| 10:55 |
2.58 |
2.58 |
2.56 |
2.56 |
2,172.1K |
| 11:00 |
2.57 |
2.57 |
2.56 |
2.57 |
577.7K |
| 11:05 |
2.57 |
2.57 |
2.56 |
2.57 |
330.6K |
| 11:10 |
2.57 |
2.57 |
2.55 |
2.56 |
1,888.4K |
| 11:15 |
2.55 |
2.56 |
2.55 |
2.56 |
488.4K |
| 11:20 |
2.55 |
2.56 |
2.55 |
2.56 |
2,538.2K |
| 11:25 |
2.55 |
2.56 |
2.54 |
2.55 |
800.7K |
| 11:30 |
2.55 |
2.55 |
2.55 |
2.55 |
0.2K |
| 13:00 |
2.56 |
2.56 |
2.54 |
2.54 |
2,535.6K |
| 13:05 |
2.54 |
2.55 |
2.54 |
2.55 |
626.4K |
| 13:10 |
2.55 |
2.56 |
2.54 |
2.56 |
769.5K |
| 13:15 |
2.56 |
2.56 |
2.55 |
2.56 |
1,196.0K |
| 13:20 |
2.56 |
2.57 |
2.55 |
2.56 |
3,397.6K |
| 13:25 |
2.57 |
2.57 |
2.55 |
2.56 |
769.5K |
| 13:30 |
2.56 |
2.56 |
2.55 |
2.56 |
842.3K |
| 13:35 |
2.56 |
2.57 |
2.55 |
2.56 |
2,596.9K |
| 13:40 |
2.57 |
2.57 |
2.56 |
2.56 |
1,658.9K |
| 13:45 |
2.57 |
2.57 |
2.55 |
2.56 |
1,822.1K |
| 13:50 |
2.57 |
2.57 |
2.55 |
2.56 |
890.4K |
| 13:55 |
2.56 |
2.56 |
2.54 |
2.54 |
3,039.0K |
| 14:00 |
2.55 |
2.55 |
2.54 |
2.55 |
383.5K |
| 14:05 |
2.55 |
2.55 |
2.54 |
2.55 |
1,327.0K |
| 14:10 |
2.55 |
2.55 |
2.53 |
2.54 |
4,304.8K |
| 14:15 |
2.53 |
2.54 |
2.53 |
2.54 |
1,811.3K |
| 14:20 |
2.54 |
2.54 |
2.53 |
2.53 |
1,278.2K |
| 14:25 |
2.53 |
2.54 |
2.52 |
2.52 |
3,672.2K |
| 14:30 |
2.53 |
2.54 |
2.52 |
2.52 |
3,131.1K |
| 14:35 |
2.53 |
2.54 |
2.52 |
2.54 |
2,207.0K |
| 14:40 |
2.53 |
2.54 |
2.53 |
2.54 |
1,269.5K |
| 14:45 |
2.54 |
2.54 |
2.53 |
2.54 |
2,333.0K |
| 14:50 |
2.53 |
2.54 |
2.52 |
2.52 |
2,667.1K |
| 14:55 |
2.52 |
2.53 |
2.52 |
2.53 |
1,787.3K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.55 |
2.60 |
2.51 |
2.57 |
95.9M |
| 2025-09-26 |
2.60 |
2.63 |
2.52 |
2.52 |
117.8M |
| 2025-09-25 |
2.61 |
2.70 |
2.61 |
2.66 |
136.9M |
| 2025-09-24 |
2.51 |
2.62 |
2.46 |
2.61 |
133.4M |
| 2025-09-23 |
2.68 |
2.70 |
2.46 |
2.51 |
183.3M |
| 2025-09-22 |
2.69 |
2.73 |
2.60 |
2.67 |
148.6M |
| 2025-09-19 |
2.75 |
2.82 |
2.62 |
2.64 |
271.9M |
| 2025-09-18 |
2.82 |
3.00 |
2.75 |
2.81 |
565.4M |
| 2025-09-17 |
2.51 |
2.74 |
2.48 |
2.74 |
166.3M |
| 2025-09-16 |
2.42 |
2.49 |
2.39 |
2.49 |
147.5M |
| 2025-09-15 |
2.43 |
2.45 |
2.38 |
2.42 |
124.6M |
| 2025-09-12 |
2.32 |
2.40 |
2.31 |
2.38 |
136.9M |
| 2025-09-11 |
2.27 |
2.33 |
2.22 |
2.33 |
110.0M |
| 2025-09-10 |
2.26 |
2.30 |
2.23 |
2.28 |
75.6M |
| 2025-09-09 |
2.31 |
2.35 |
2.26 |
2.27 |
105.0M |
| 2025-09-08 |
2.35 |
2.37 |
2.29 |
2.31 |
103.5M |
| 2025-09-05 |
2.28 |
2.36 |
2.27 |
2.35 |
102.8M |
| 2025-09-04 |
2.33 |
2.38 |
2.23 |
2.28 |
132.8M |
| 2025-09-03 |
2.41 |
2.49 |
2.32 |
2.33 |
150.1M |
| 2025-09-02 |
2.44 |
2.48 |
2.39 |
2.40 |
185.5M |
| 2025-09-01 |
2.41 |
2.46 |
2.30 |
2.41 |
222.5M |
| 2025-08-29 |
2.31 |
2.51 |
2.31 |
2.41 |
301.8M |
| 2025-08-28 |
2.28 |
2.36 |
2.22 |
2.36 |
186.5M |
| 2025-08-27 |
2.34 |
2.42 |
2.28 |
2.28 |
165.2M |
| 2025-08-26 |
2.41 |
2.43 |
2.38 |
2.41 |
88.6M |
| 2025-08-25 |
2.42 |
2.45 |
2.37 |
2.43 |
171.2M |
| 2025-08-22 |
2.47 |
2.49 |
2.41 |
2.42 |
159.4M |
| 2025-08-21 |
2.43 |
2.54 |
2.41 |
2.47 |
208.3M |
| 2025-08-20 |
2.43 |
2.57 |
2.36 |
2.44 |
256.7M |
| 2025-08-19 |
2.31 |
2.44 |
2.27 |
2.43 |
267.0M |
| 2025-08-18 |
2.27 |
2.30 |
2.24 |
2.29 |
135.6M |
| 2025-08-15 |
2.25 |
2.29 |
2.23 |
2.27 |
145.4M |
| 2025-08-14 |
2.30 |
2.32 |
2.21 |
2.25 |
234.7M |
| 2025-08-13 |
2.24 |
2.40 |
2.18 |
2.31 |
394.4M |
| 2025-08-12 |
2.03 |
2.24 |
2.03 |
2.24 |
304.5M |
| 2025-08-11 |
2.03 |
2.06 |
2.03 |
2.04 |
72.0M |
| 2025-08-08 |
2.04 |
2.05 |
2.02 |
2.03 |
47.4M |
| 2025-08-07 |
2.05 |
2.06 |
2.04 |
2.04 |
42.0M |
| 2025-08-06 |
2.06 |
2.07 |
2.03 |
2.04 |
38.8M |
| 2025-08-05 |
2.04 |
2.07 |
2.03 |
2.07 |
41.4M |
| 2025-08-04 |
2.03 |
2.04 |
2.00 |
2.04 |
41.4M |
| 2025-08-01 |
2.02 |
2.04 |
2.01 |
2.03 |
27.1M |
| 2025-07-31 |
2.07 |
2.07 |
2.01 |
2.02 |
65.0M |
| 2025-07-30 |
2.07 |
2.08 |
2.06 |
2.06 |
40.6M |
| 2025-07-29 |
2.09 |
2.09 |
2.06 |
2.07 |
43.7M |
| 2025-07-28 |
2.11 |
2.12 |
2.08 |
2.09 |
59.3M |
| 2025-07-25 |
2.11 |
2.14 |
2.10 |
2.11 |
47.8M |
| 2025-07-24 |
2.08 |
2.12 |
2.07 |
2.11 |
65.8M |
| 2025-07-23 |
2.11 |
2.12 |
2.08 |
2.08 |
58.0M |
| 2025-07-22 |
2.11 |
2.12 |
2.08 |
2.11 |
57.3M |
| 2025-07-21 |
2.09 |
2.12 |
2.08 |
2.11 |
48.1M |
| 2025-07-18 |
2.15 |
2.15 |
2.09 |
2.10 |
68.7M |
| 2025-07-17 |
2.09 |
2.16 |
2.08 |
2.15 |
97.0M |
| 2025-07-16 |
2.06 |
2.09 |
2.05 |
2.07 |
37.7M |
| 2025-07-15 |
2.10 |
2.10 |
2.04 |
2.07 |
77.2M |
| 2025-07-14 |
2.13 |
2.14 |
2.08 |
2.10 |
81.8M |
| 2025-07-11 |
2.13 |
2.15 |
2.11 |
2.14 |
58.0M |
| 2025-07-10 |
2.15 |
2.17 |
2.11 |
2.14 |
73.8M |
| 2025-07-09 |
2.18 |
2.20 |
2.15 |
2.17 |
78.5M |
| 2025-07-08 |
2.15 |
2.18 |
2.14 |
2.18 |
67.2M |
| 2025-07-07 |
2.16 |
2.17 |
2.14 |
2.15 |
51.9M |
| 2025-07-04 |
2.14 |
2.21 |
2.13 |
2.17 |
116.9M |
| 2025-07-03 |
2.13 |
2.18 |
2.12 |
2.14 |
81.0M |
| 2025-07-02 |
2.13 |
2.15 |
2.11 |
2.12 |
56.9M |
| 2025-07-01 |
2.12 |
2.14 |
2.10 |
2.13 |
54.1M |
| 2025-06-30 |
2.14 |
2.14 |
2.10 |
2.12 |
59.5M |
| 2025-06-27 |
2.14 |
2.18 |
2.12 |
2.13 |
59.6M |
| 2025-06-26 |
2.12 |
2.20 |
2.12 |
2.14 |
74.2M |
| 2025-06-25 |
2.12 |
2.14 |
2.08 |
2.12 |
72.2M |
| 2025-06-24 |
2.10 |
2.13 |
2.09 |
2.12 |
46.0M |
| 2025-06-23 |
2.06 |
2.12 |
2.06 |
2.10 |
51.4M |
| 2025-06-20 |
2.10 |
2.12 |
2.05 |
2.05 |
56.3M |
| 2025-06-19 |
2.16 |
2.18 |
2.08 |
2.09 |
72.6M |
| 2025-06-18 |
2.21 |
2.22 |
2.15 |
2.17 |
55.3M |
| 2025-06-17 |
2.14 |
2.24 |
2.13 |
2.21 |
107.9M |
| 2025-06-16 |
2.11 |
2.14 |
2.10 |
2.14 |
51.4M |
| 2025-06-13 |
2.18 |
2.19 |
2.12 |
2.13 |
72.9M |
| 2025-06-12 |
2.18 |
2.23 |
2.16 |
2.20 |
65.6M |
| 2025-06-11 |
2.17 |
2.21 |
2.16 |
2.19 |
65.3M |
| 2025-06-10 |
2.24 |
2.27 |
2.14 |
2.18 |
102.3M |
| 2025-06-09 |
2.21 |
2.25 |
2.20 |
2.23 |
70.0M |
| 2025-06-06 |
2.27 |
2.29 |
2.20 |
2.23 |
77.9M |
| 2025-06-05 |
2.26 |
2.30 |
2.24 |
2.27 |
72.7M |
| 2025-06-04 |
2.27 |
2.30 |
2.24 |
2.27 |
71.7M |
| 2025-06-03 |
2.23 |
2.31 |
2.23 |
2.27 |
73.0M |
| 2025-05-30 |
2.34 |
2.34 |
2.26 |
2.26 |
96.4M |
| 2025-05-29 |
2.35 |
2.38 |
2.30 |
2.35 |
122.9M |
| 2025-05-28 |
2.34 |
2.42 |
2.30 |
2.34 |
107.6M |
| 2025-05-27 |
2.28 |
2.36 |
2.28 |
2.34 |
118.6M |
| 2025-05-26 |
2.25 |
2.41 |
2.25 |
2.31 |
152.7M |
| 2025-05-23 |
2.29 |
2.33 |
2.23 |
2.25 |
127.9M |
| 2025-05-22 |
2.29 |
2.41 |
2.26 |
2.31 |
187.6M |
| 2025-05-21 |
2.40 |
2.44 |
2.30 |
2.31 |
328.2M |
| 2025-05-20 |
2.22 |
2.39 |
2.21 |
2.39 |
236.4M |
| 2025-05-19 |
2.10 |
2.19 |
2.06 |
2.17 |
157.1M |
| 2025-05-16 |
2.08 |
2.11 |
2.06 |
2.09 |
71.9M |
| 2025-05-15 |
2.12 |
2.13 |
2.07 |
2.07 |
73.3M |
| 2025-05-14 |
2.10 |
2.14 |
2.08 |
2.13 |
81.7M |
| 2025-05-13 |
2.14 |
2.20 |
2.10 |
2.10 |
121.1M |
| 2025-05-12 |
2.08 |
2.13 |
2.08 |
2.12 |
82.3M |
| 2025-05-09 |
2.15 |
2.17 |
2.07 |
2.08 |
86.3M |
| 2025-05-08 |
2.09 |
2.20 |
2.07 |
2.15 |
129.4M |
| 2025-05-07 |
2.11 |
2.14 |
2.07 |
2.10 |
102.5M |
| 2025-05-06 |
2.05 |
2.09 |
2.05 |
2.08 |
87.9M |
| 2025-04-30 |
2.00 |
2.08 |
2.00 |
2.04 |
99.2M |
| 2025-04-29 |
1.99 |
2.04 |
1.99 |
2.00 |
76.6M |
| 2025-04-28 |
1.99 |
1.99 |
1.94 |
1.96 |
72.5M |
| 2025-04-25 |
2.02 |
2.04 |
2.00 |
2.00 |
64.5M |
| 2025-04-24 |
2.06 |
2.07 |
2.00 |
2.03 |
96.9M |
| 2025-04-23 |
2.01 |
2.19 |
2.01 |
2.08 |
173.0M |
| 2025-04-22 |
2.03 |
2.06 |
1.99 |
2.00 |
70.2M |
| 2025-04-21 |
2.04 |
2.10 |
1.98 |
2.05 |
91.0M |
| 2025-04-18 |
1.95 |
2.05 |
1.93 |
2.04 |
104.2M |
| 2025-04-17 |
1.99 |
2.00 |
1.96 |
1.96 |
56.3M |
| 2025-04-16 |
1.98 |
2.02 |
1.97 |
1.98 |
63.6M |
| 2025-04-15 |
2.08 |
2.09 |
1.99 |
2.01 |
111.4M |
| 2025-04-14 |
1.99 |
2.15 |
1.98 |
2.09 |
178.7M |
| 2025-04-11 |
1.92 |
2.00 |
1.90 |
1.96 |
86.8M |
| 2025-04-10 |
1.93 |
2.03 |
1.90 |
1.96 |
146.2M |
| 2025-04-09 |
1.85 |
1.90 |
1.65 |
1.89 |
153.5M |
| 2025-04-08 |
1.76 |
1.88 |
1.75 |
1.83 |
155.2M |
| 2025-04-07 |
1.98 |
2.00 |
1.92 |
1.92 |
55.6M |
| 2025-04-03 |
2.14 |
2.18 |
2.12 |
2.13 |
76.6M |
| 2025-04-02 |
2.14 |
2.21 |
2.12 |
2.16 |
90.9M |
| 2025-04-01 |
2.16 |
2.18 |
2.13 |
2.14 |
59.3M |
| 2025-03-31 |
2.22 |
2.22 |
2.11 |
2.16 |
111.2M |
| 2025-03-28 |
2.25 |
2.31 |
2.20 |
2.22 |
143.0M |
| 2025-03-27 |
2.21 |
2.25 |
2.16 |
2.22 |
102.5M |
| 2025-03-26 |
2.20 |
2.29 |
2.18 |
2.21 |
101.3M |
| 2025-03-25 |
2.25 |
2.26 |
2.17 |
2.20 |
90.8M |
| 2025-03-24 |
2.31 |
2.33 |
2.15 |
2.21 |
192.5M |
| 2025-03-21 |
2.35 |
2.39 |
2.30 |
2.33 |
148.8M |
| 2025-03-20 |
2.34 |
2.40 |
2.33 |
2.35 |
158.6M |
| 2025-03-19 |
2.40 |
2.42 |
2.32 |
2.34 |
215.1M |
| 2025-03-18 |
2.48 |
2.52 |
2.38 |
2.40 |
228.3M |
| 2025-03-17 |
2.42 |
2.65 |
2.41 |
2.47 |
380.8M |
| 2025-03-14 |
2.39 |
2.48 |
2.32 |
2.42 |
302.3M |
| 2025-03-13 |
2.40 |
2.55 |
2.27 |
2.41 |
486.8M |
| 2025-03-12 |
2.22 |
2.35 |
2.19 |
2.35 |
235.5M |
| 2025-03-11 |
2.05 |
2.14 |
2.02 |
2.14 |
229.8M |
| 2025-03-10 |
2.06 |
2.09 |
2.03 |
2.05 |
136.7M |
| 2025-03-07 |
2.08 |
2.12 |
2.02 |
2.03 |
237.8M |
| 2025-03-06 |
2.04 |
2.09 |
2.03 |
2.08 |
256.3M |
| 2025-03-05 |
2.02 |
2.06 |
1.95 |
2.03 |
263.8M |
| 2025-03-04 |
1.97 |
2.10 |
1.97 |
2.01 |
281.4M |
| 2025-03-03 |
2.11 |
2.13 |
2.01 |
2.01 |
370.9M |
| 2025-02-28 |
2.36 |
2.45 |
2.23 |
2.23 |
495.9M |
| 2025-02-27 |
2.85 |
2.88 |
2.48 |
2.48 |
636.4M |
| 2025-02-26 |
2.76 |
2.76 |
2.76 |
2.76 |
21.2M |
| 2025-02-25 |
2.51 |
2.51 |
2.51 |
2.51 |
26.5M |
| 2025-02-24 |
2.28 |
2.28 |
2.28 |
2.28 |
30.8M |
| 2025-02-21 |
2.07 |
2.07 |
2.07 |
2.07 |
43.6M |
| 2025-02-20 |
1.84 |
1.90 |
1.81 |
1.88 |
139.3M |
| 2025-02-19 |
1.82 |
1.88 |
1.80 |
1.85 |
161.1M |
| 2025-02-18 |
1.87 |
1.91 |
1.81 |
1.82 |
297.5M |
| 2025-02-17 |
1.68 |
1.84 |
1.67 |
1.84 |
224.7M |
| 2025-02-14 |
1.72 |
1.73 |
1.66 |
1.67 |
101.0M |
| 2025-02-13 |
1.72 |
1.77 |
1.70 |
1.73 |
120.9M |
| 2025-02-12 |
1.71 |
1.74 |
1.68 |
1.71 |
89.1M |
| 2025-02-11 |
1.77 |
1.78 |
1.70 |
1.72 |
98.2M |
| 2025-02-10 |
1.70 |
1.78 |
1.70 |
1.77 |
139.6M |
| 2025-02-07 |
1.62 |
1.71 |
1.61 |
1.70 |
160.5M |
| 2025-02-06 |
1.63 |
1.64 |
1.58 |
1.63 |
93.0M |
| 2025-02-05 |
1.57 |
1.62 |
1.56 |
1.62 |
105.3M |
| 2025-01-27 |
1.60 |
1.62 |
1.55 |
1.55 |
60.1M |
| 2025-01-24 |
1.58 |
1.60 |
1.54 |
1.59 |
88.5M |
| 2025-01-23 |
1.58 |
1.66 |
1.58 |
1.59 |
113.7M |
| 2025-01-22 |
1.62 |
1.64 |
1.57 |
1.57 |
97.7M |
| 2025-01-21 |
1.62 |
1.65 |
1.59 |
1.62 |
104.8M |
| 2025-01-20 |
1.63 |
1.68 |
1.59 |
1.65 |
125.5M |
| 2025-01-17 |
1.65 |
1.68 |
1.60 |
1.61 |
106.0M |
| 2025-01-16 |
1.61 |
1.71 |
1.61 |
1.65 |
188.8M |
| 2025-01-15 |
1.64 |
1.66 |
1.57 |
1.60 |
159.1M |
| 2025-01-14 |
1.51 |
1.66 |
1.51 |
1.63 |
223.6M |
| 2025-01-13 |
1.47 |
1.53 |
1.45 |
1.51 |
110.8M |
| 2025-01-10 |
1.59 |
1.60 |
1.50 |
1.51 |
145.7M |
| 2025-01-09 |
1.62 |
1.63 |
1.58 |
1.60 |
152.2M |
| 2025-01-08 |
1.58 |
1.70 |
1.58 |
1.64 |
247.7M |
| 2025-01-07 |
1.51 |
1.59 |
1.50 |
1.58 |
158.4M |
| 2025-01-06 |
1.52 |
1.56 |
1.46 |
1.51 |
146.5M |
| 2025-01-03 |
1.65 |
1.65 |
1.54 |
1.55 |
174.9M |
| 2025-01-02 |
1.60 |
1.70 |
1.58 |
1.65 |
219.5M |