| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.92 |
2.92 |
2.90 |
2.91 |
160.0K |
| 09:35 |
2.90 |
2.92 |
2.90 |
2.90 |
47.0K |
| 09:40 |
2.92 |
2.92 |
2.92 |
2.92 |
35.0K |
| 09:45 |
2.91 |
2.96 |
2.91 |
2.96 |
231.0K |
| 09:50 |
2.95 |
2.96 |
2.94 |
2.94 |
88.0K |
| 09:55 |
2.95 |
2.96 |
2.95 |
2.96 |
87.0K |
| 10:00 |
2.95 |
2.96 |
2.94 |
2.94 |
60.0K |
| 10:05 |
2.95 |
2.95 |
2.93 |
2.93 |
56.0K |
| 10:10 |
2.92 |
2.93 |
2.92 |
2.92 |
27.0K |
| 10:15 |
2.93 |
2.93 |
2.93 |
2.93 |
29.0K |
| 10:20 |
2.93 |
2.93 |
2.92 |
2.93 |
36.0K |
| 10:30 |
2.92 |
2.93 |
2.91 |
2.91 |
349.0K |
| 10:35 |
2.92 |
2.92 |
2.90 |
2.90 |
208.0K |
| 10:45 |
2.91 |
2.91 |
2.90 |
2.90 |
40.0K |
| 10:50 |
2.91 |
2.91 |
2.90 |
2.91 |
82.0K |
| 10:55 |
2.92 |
2.93 |
2.92 |
2.93 |
100.0K |
| 11:05 |
2.92 |
2.93 |
2.92 |
2.93 |
13.0K |
| 11:10 |
2.93 |
2.93 |
2.93 |
2.93 |
47.0K |
| 11:20 |
2.91 |
2.91 |
2.91 |
2.91 |
365.0K |
| 11:25 |
2.92 |
2.92 |
2.92 |
2.92 |
9.0K |
| 11:30 |
2.91 |
2.92 |
2.90 |
2.90 |
95.0K |
| 11:35 |
2.91 |
2.92 |
2.90 |
2.92 |
119.0K |
| 11:40 |
2.90 |
2.92 |
2.90 |
2.92 |
56.0K |
| 11:55 |
2.91 |
2.92 |
2.91 |
2.92 |
10.0K |
| 13:00 |
2.93 |
2.93 |
2.91 |
2.91 |
19.0K |
| 13:05 |
2.90 |
2.91 |
2.90 |
2.91 |
102.0K |
| 13:15 |
2.90 |
2.91 |
2.90 |
2.90 |
28.0K |
| 13:20 |
2.91 |
2.91 |
2.91 |
2.91 |
106.0K |
| 13:25 |
2.92 |
2.92 |
2.90 |
2.90 |
87.0K |
| 13:30 |
2.92 |
2.92 |
2.90 |
2.91 |
18.0K |
| 13:35 |
2.92 |
2.92 |
2.92 |
2.92 |
11.0K |
| 13:40 |
2.91 |
2.91 |
2.91 |
2.91 |
19.0K |
| 13:45 |
2.92 |
2.92 |
2.92 |
2.92 |
68.0K |
| 13:50 |
2.93 |
2.93 |
2.93 |
2.93 |
3.0K |
| 13:55 |
2.92 |
2.93 |
2.92 |
2.93 |
38.0K |
| 14:05 |
2.92 |
2.93 |
2.92 |
2.93 |
70.0K |
| 14:10 |
2.92 |
2.93 |
2.92 |
2.93 |
43.0K |
| 14:15 |
2.92 |
2.93 |
2.92 |
2.93 |
28.0K |
| 14:20 |
2.93 |
2.93 |
2.93 |
2.93 |
21.0K |
| 14:25 |
2.92 |
2.93 |
2.92 |
2.92 |
44.0K |
| 14:30 |
2.93 |
2.93 |
2.93 |
2.93 |
19.0K |
| 14:35 |
2.92 |
2.93 |
2.92 |
2.93 |
14.0K |
| 14:40 |
2.94 |
2.95 |
2.94 |
2.94 |
431.0K |
| 14:45 |
2.94 |
2.95 |
2.94 |
2.95 |
149.0K |
| 14:50 |
2.94 |
2.95 |
2.94 |
2.95 |
35.0K |
| 14:55 |
2.94 |
2.95 |
2.94 |
2.95 |
44.0K |
| 15:00 |
2.94 |
2.95 |
2.94 |
2.94 |
22.0K |
| 15:05 |
2.95 |
2.95 |
2.94 |
2.94 |
68.0K |
| 15:10 |
2.95 |
2.95 |
2.94 |
2.95 |
89.0K |
| 15:15 |
2.94 |
2.95 |
2.94 |
2.95 |
35.0K |
| 15:20 |
2.94 |
2.95 |
2.94 |
2.95 |
14.0K |
| 15:25 |
2.94 |
2.95 |
2.94 |
2.95 |
151.0K |
| 15:30 |
2.94 |
2.95 |
2.94 |
2.95 |
25.0K |
| 15:35 |
2.95 |
2.95 |
2.94 |
2.95 |
50.0K |
| 15:40 |
2.94 |
2.95 |
2.94 |
2.95 |
117.0K |
| 15:45 |
2.95 |
2.95 |
2.95 |
2.95 |
55.0K |
| 15:50 |
2.94 |
2.95 |
2.94 |
2.94 |
154.0K |
| 15:55 |
2.95 |
2.95 |
2.94 |
2.95 |
377.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-10-03 |
2.94 |
3.02 |
2.94 |
3.02 |
5.0M |
| 2025-10-02 |
2.98 |
2.98 |
2.93 |
2.96 |
5.3M |
| 2025-09-30 |
3.02 |
3.02 |
2.95 |
2.98 |
6.9M |
| 2025-09-29 |
2.94 |
3.03 |
2.94 |
3.02 |
11.3M |
| 2025-09-26 |
2.93 |
3.00 |
2.89 |
2.94 |
11.3M |
| 2025-09-25 |
2.94 |
2.98 |
2.90 |
2.97 |
8.3M |
| 2025-09-24 |
2.91 |
2.96 |
2.90 |
2.95 |
4.9M |
| 2025-09-23 |
2.92 |
2.95 |
2.86 |
2.94 |
7.7M |
| 2025-09-22 |
2.96 |
3.04 |
2.91 |
2.94 |
8.8M |
| 2025-09-19 |
2.94 |
2.99 |
2.92 |
2.98 |
9.1M |
| 2025-09-18 |
2.90 |
2.99 |
2.90 |
2.94 |
14.4M |
| 2025-09-17 |
2.93 |
2.95 |
2.87 |
2.90 |
11.4M |
| 2025-09-16 |
2.92 |
2.94 |
2.86 |
2.91 |
9.4M |
| 2025-09-15 |
3.00 |
3.00 |
2.91 |
2.94 |
9.6M |
| 2025-09-12 |
3.08 |
3.09 |
2.97 |
3.00 |
17.4M |
| 2025-09-11 |
2.87 |
3.06 |
2.87 |
3.06 |
33.9M |
| 2025-09-10 |
2.87 |
2.90 |
2.86 |
2.90 |
8.5M |
| 2025-09-09 |
2.92 |
2.93 |
2.85 |
2.87 |
12.5M |
| 2025-09-08 |
2.78 |
2.89 |
2.78 |
2.87 |
22.7M |
| 2025-09-05 |
2.75 |
2.79 |
2.72 |
2.76 |
9.5M |
| 2025-09-04 |
2.80 |
2.81 |
2.71 |
2.75 |
10.2M |
| 2025-09-03 |
2.71 |
2.85 |
2.71 |
2.76 |
15.5M |
| 2025-09-02 |
2.76 |
2.87 |
2.71 |
2.71 |
8.1M |
| 2025-09-01 |
2.70 |
2.80 |
2.70 |
2.77 |
13.9M |
| 2025-08-29 |
2.71 |
2.74 |
2.69 |
2.70 |
16.9M |
| 2025-08-28 |
2.72 |
2.72 |
2.60 |
2.70 |
36.6M |
| 2025-08-27 |
2.81 |
3.01 |
2.71 |
2.74 |
56.2M |
| 2025-08-26 |
2.82 |
2.82 |
2.75 |
2.77 |
11.4M |
| 2025-08-25 |
2.79 |
2.84 |
2.77 |
2.82 |
10.6M |
| 2025-08-22 |
2.81 |
2.84 |
2.77 |
2.80 |
8.0M |
| 2025-08-21 |
2.81 |
2.87 |
2.79 |
2.82 |
10.2M |
| 2025-08-20 |
2.84 |
2.85 |
2.76 |
2.83 |
13.4M |
| 2025-08-19 |
2.86 |
2.88 |
2.82 |
2.86 |
14.1M |
| 2025-08-18 |
2.89 |
2.92 |
2.83 |
2.84 |
14.4M |
| 2025-08-15 |
2.84 |
2.92 |
2.82 |
2.89 |
15.3M |
| 2025-08-14 |
2.93 |
2.95 |
2.85 |
2.86 |
14.3M |
| 2025-08-13 |
2.93 |
3.00 |
2.89 |
2.90 |
23.2M |
| 2025-08-12 |
2.85 |
2.92 |
2.82 |
2.91 |
16.2M |
| 2025-08-11 |
2.93 |
2.94 |
2.85 |
2.86 |
19.7M |
| 2025-08-08 |
2.80 |
2.90 |
2.77 |
2.89 |
27.4M |
| 2025-08-07 |
2.80 |
2.81 |
2.75 |
2.80 |
13.5M |
| 2025-08-06 |
2.71 |
2.80 |
2.70 |
2.80 |
24.5M |
| 2025-08-05 |
2.63 |
2.72 |
2.57 |
2.70 |
19.4M |
| 2025-08-04 |
2.62 |
2.65 |
2.60 |
2.61 |
15.8M |
| 2025-08-01 |
2.68 |
2.68 |
2.61 |
2.63 |
13.1M |
| 2025-07-31 |
2.68 |
2.72 |
2.61 |
2.66 |
23.6M |
| 2025-07-30 |
2.70 |
2.72 |
2.63 |
2.71 |
27.8M |
| 2025-07-29 |
2.67 |
2.71 |
2.64 |
2.70 |
28.7M |
| 2025-07-28 |
2.68 |
2.73 |
2.63 |
2.67 |
28.1M |
| 2025-07-25 |
2.68 |
2.73 |
2.66 |
2.68 |
39.7M |
| 2025-07-24 |
2.63 |
2.71 |
2.61 |
2.68 |
54.6M |
| 2025-07-23 |
2.83 |
2.84 |
2.62 |
2.63 |
156.4M |
| 2025-07-22 |
2.61 |
3.55 |
2.60 |
2.78 |
825.7M |
| 2025-07-21 |
2.45 |
2.47 |
2.38 |
2.40 |
5.9M |
| 2025-07-18 |
2.37 |
2.40 |
2.34 |
2.39 |
8.8M |
| 2025-07-17 |
2.37 |
2.40 |
2.36 |
2.39 |
5.5M |
| 2025-07-16 |
2.35 |
2.40 |
2.35 |
2.38 |
9.5M |
| 2025-07-15 |
2.36 |
2.38 |
2.33 |
2.35 |
6.8M |
| 2025-07-14 |
2.38 |
2.42 |
2.35 |
2.37 |
8.0M |
| 2025-07-11 |
2.31 |
2.37 |
2.29 |
2.36 |
12.6M |
| 2025-07-10 |
2.31 |
2.31 |
2.26 |
2.31 |
5.0M |
| 2025-07-09 |
2.30 |
2.33 |
2.27 |
2.31 |
5.3M |
| 2025-07-08 |
2.29 |
2.35 |
2.27 |
2.29 |
8.8M |
| 2025-07-07 |
2.28 |
2.32 |
2.23 |
2.29 |
8.7M |
| 2025-07-04 |
2.26 |
2.30 |
2.20 |
2.29 |
11.0M |
| 2025-07-03 |
2.24 |
2.27 |
2.19 |
2.26 |
15.9M |
| 2025-07-02 |
2.11 |
2.39 |
2.10 |
2.24 |
41.8M |
| 2025-06-30 |
2.10 |
2.12 |
2.08 |
2.11 |
6.3M |
| 2025-06-27 |
2.09 |
2.12 |
2.07 |
2.10 |
8.5M |
| 2025-06-26 |
2.03 |
2.10 |
2.02 |
2.08 |
13.1M |
| 2025-06-25 |
2.04 |
2.05 |
2.02 |
2.04 |
6.9M |
| 2025-06-24 |
1.98 |
2.04 |
1.98 |
2.04 |
8.8M |
| 2025-06-23 |
1.98 |
2.01 |
1.93 |
1.99 |
9.1M |
| 2025-06-20 |
1.98 |
2.00 |
1.95 |
1.96 |
6.3M |
| 2025-06-19 |
2.00 |
2.02 |
1.95 |
1.97 |
7.1M |
| 2025-06-18 |
2.00 |
2.05 |
2.00 |
2.02 |
6.9M |
| 2025-06-17 |
2.02 |
2.03 |
1.98 |
2.01 |
8.5M |
| 2025-06-16 |
1.99 |
2.12 |
1.98 |
2.02 |
16.5M |
| 2025-06-13 |
2.00 |
2.02 |
1.97 |
2.00 |
5.4M |
| 2025-06-12 |
2.01 |
2.02 |
1.99 |
2.00 |
5.8M |
| 2025-06-11 |
2.01 |
2.01 |
1.99 |
2.00 |
4.1M |
| 2025-06-10 |
1.98 |
2.02 |
1.95 |
2.01 |
9.2M |
| 2025-06-09 |
1.99 |
1.99 |
1.96 |
1.98 |
2.9M |
| 2025-06-06 |
2.00 |
2.00 |
1.97 |
1.99 |
3.1M |
| 2025-06-05 |
2.02 |
2.04 |
2.00 |
2.02 |
4.4M |
| 2025-06-04 |
1.96 |
2.03 |
1.94 |
2.01 |
8.5M |
| 2025-06-03 |
1.88 |
1.98 |
1.88 |
1.97 |
9.6M |
| 2025-06-02 |
1.88 |
1.90 |
1.82 |
1.90 |
3.3M |
| 2025-05-30 |
1.95 |
1.95 |
1.85 |
1.88 |
14.0M |
| 2025-05-29 |
2.04 |
2.08 |
2.03 |
2.06 |
14.0M |
| 2025-05-28 |
2.03 |
2.05 |
2.03 |
2.04 |
4.9M |
| 2025-05-27 |
2.02 |
2.04 |
2.01 |
2.03 |
5.5M |
| 2025-05-26 |
2.07 |
2.07 |
2.00 |
2.02 |
9.7M |
| 2025-05-23 |
2.03 |
2.09 |
2.03 |
2.06 |
12.3M |
| 2025-05-22 |
2.02 |
2.04 |
2.01 |
2.03 |
5.4M |
| 2025-05-21 |
2.05 |
2.05 |
2.01 |
2.05 |
11.2M |
| 2025-05-20 |
2.02 |
2.09 |
2.02 |
2.05 |
7.6M |
| 2025-05-19 |
2.02 |
2.06 |
2.01 |
2.03 |
7.8M |
| 2025-05-16 |
2.05 |
2.06 |
2.01 |
2.03 |
2.8M |
| 2025-05-15 |
2.06 |
2.09 |
2.04 |
2.06 |
8.5M |
| 2025-05-14 |
2.07 |
2.07 |
2.02 |
2.06 |
7.5M |
| 2025-05-13 |
1.98 |
2.06 |
1.98 |
2.05 |
16.4M |
| 2025-05-12 |
1.96 |
1.99 |
1.95 |
1.98 |
7.6M |
| 2025-05-09 |
1.93 |
1.97 |
1.93 |
1.96 |
5.5M |
| 2025-05-08 |
1.95 |
1.97 |
1.94 |
1.95 |
4.3M |
| 2025-05-07 |
1.98 |
2.02 |
1.95 |
1.96 |
4.9M |
| 2025-05-06 |
1.93 |
2.02 |
1.93 |
1.99 |
11.7M |
| 2025-05-02 |
1.93 |
1.97 |
1.92 |
1.93 |
3.1M |
| 2025-04-30 |
1.95 |
1.96 |
1.91 |
1.95 |
8.0M |
| 2025-04-29 |
1.97 |
1.97 |
1.93 |
1.94 |
4.4M |
| 2025-04-28 |
1.94 |
1.99 |
1.91 |
1.96 |
3.8M |
| 2025-04-25 |
1.93 |
1.95 |
1.91 |
1.94 |
5.8M |
| 2025-04-24 |
1.95 |
1.98 |
1.93 |
1.94 |
3.4M |
| 2025-04-23 |
1.96 |
1.98 |
1.93 |
1.97 |
7.7M |
| 2025-04-22 |
1.87 |
1.96 |
1.87 |
1.96 |
9.6M |
| 2025-04-17 |
1.84 |
1.90 |
1.82 |
1.88 |
6.2M |
| 2025-04-16 |
1.88 |
1.88 |
1.82 |
1.84 |
8.3M |
| 2025-04-15 |
1.88 |
1.91 |
1.87 |
1.89 |
4.0M |
| 2025-04-14 |
1.92 |
1.93 |
1.89 |
1.89 |
5.0M |
| 2025-04-11 |
1.88 |
1.92 |
1.86 |
1.90 |
6.8M |
| 2025-04-10 |
1.94 |
1.98 |
1.88 |
1.88 |
9.1M |
| 2025-04-09 |
1.85 |
1.90 |
1.79 |
1.89 |
8.0M |
| 2025-04-08 |
1.92 |
1.96 |
1.84 |
1.90 |
21.6M |
| 2025-04-07 |
1.76 |
1.86 |
1.75 |
1.82 |
25.6M |
| 2025-04-03 |
1.94 |
2.07 |
1.94 |
2.03 |
11.6M |
| 2025-04-02 |
2.11 |
2.14 |
2.06 |
2.10 |
10.3M |
| 2025-04-01 |
1.96 |
2.10 |
1.96 |
2.09 |
19.5M |
| 2025-03-31 |
2.03 |
2.03 |
1.94 |
1.96 |
9.6M |
| 2025-03-28 |
1.97 |
2.05 |
1.94 |
2.04 |
23.7M |
| 2025-03-27 |
1.89 |
2.03 |
1.89 |
1.97 |
32.2M |
| 2025-03-26 |
1.83 |
1.87 |
1.82 |
1.85 |
6.1M |
| 2025-03-25 |
1.83 |
1.85 |
1.81 |
1.82 |
3.5M |
| 2025-03-24 |
1.82 |
1.86 |
1.82 |
1.83 |
2.9M |
| 2025-03-21 |
1.87 |
1.88 |
1.82 |
1.84 |
7.5M |
| 2025-03-20 |
1.91 |
1.91 |
1.87 |
1.89 |
4.8M |
| 2025-03-19 |
1.85 |
1.91 |
1.83 |
1.90 |
7.4M |
| 2025-03-18 |
1.88 |
1.88 |
1.85 |
1.86 |
3.5M |
| 2025-03-17 |
1.83 |
1.88 |
1.82 |
1.87 |
7.3M |
| 2025-03-14 |
1.80 |
1.84 |
1.79 |
1.82 |
4.2M |
| 2025-03-13 |
1.84 |
1.86 |
1.77 |
1.80 |
8.1M |
| 2025-03-12 |
1.85 |
1.87 |
1.81 |
1.84 |
4.9M |
| 2025-03-11 |
1.79 |
1.85 |
1.78 |
1.83 |
4.1M |
| 2025-03-10 |
1.84 |
1.85 |
1.80 |
1.82 |
5.1M |
| 2025-03-07 |
1.79 |
1.82 |
1.75 |
1.80 |
5.9M |
| 2025-03-06 |
1.85 |
1.87 |
1.80 |
1.81 |
8.1M |
| 2025-03-05 |
1.76 |
1.86 |
1.75 |
1.84 |
17.9M |
| 2025-03-04 |
1.70 |
1.76 |
1.70 |
1.74 |
3.9M |
| 2025-03-03 |
1.76 |
1.77 |
1.71 |
1.73 |
3.8M |
| 2025-02-28 |
1.76 |
1.78 |
1.72 |
1.74 |
6.5M |
| 2025-02-27 |
1.73 |
1.77 |
1.72 |
1.76 |
6.6M |
| 2025-02-26 |
1.70 |
1.74 |
1.70 |
1.71 |
7.0M |
| 2025-02-25 |
1.71 |
1.72 |
1.68 |
1.70 |
5.4M |
| 2025-02-24 |
1.70 |
1.75 |
1.70 |
1.72 |
5.1M |
| 2025-02-21 |
1.72 |
1.74 |
1.70 |
1.72 |
6.6M |
| 2025-02-20 |
1.69 |
1.75 |
1.69 |
1.73 |
8.6M |
| 2025-02-19 |
1.69 |
1.73 |
1.69 |
1.71 |
10.1M |
| 2025-02-18 |
1.73 |
1.73 |
1.69 |
1.71 |
7.1M |
| 2025-02-17 |
1.75 |
1.75 |
1.71 |
1.74 |
4.9M |
| 2025-02-14 |
1.73 |
1.77 |
1.72 |
1.74 |
4.7M |
| 2025-02-13 |
1.71 |
1.73 |
1.70 |
1.72 |
9.2M |
| 2025-02-12 |
1.72 |
1.73 |
1.71 |
1.71 |
4.6M |
| 2025-02-11 |
1.68 |
1.72 |
1.66 |
1.71 |
6.9M |
| 2025-02-10 |
1.69 |
1.72 |
1.67 |
1.68 |
5.4M |
| 2025-02-07 |
1.70 |
1.70 |
1.67 |
1.68 |
3.7M |
| 2025-02-06 |
1.66 |
1.71 |
1.66 |
1.69 |
6.1M |
| 2025-02-05 |
1.66 |
1.69 |
1.62 |
1.68 |
9.0M |
| 2025-02-04 |
1.67 |
1.68 |
1.65 |
1.65 |
1.4M |
| 2025-02-03 |
1.65 |
1.70 |
1.62 |
1.68 |
3.1M |
| 2025-01-28 |
1.66 |
1.71 |
1.64 |
1.69 |
2.5M |
| 2025-01-27 |
1.69 |
1.71 |
1.65 |
1.68 |
7.6M |
| 2025-01-24 |
1.69 |
1.71 |
1.66 |
1.69 |
8.9M |
| 2025-01-23 |
1.73 |
1.73 |
1.67 |
1.68 |
6.2M |
| 2025-01-22 |
1.75 |
1.78 |
1.69 |
1.73 |
8.8M |
| 2025-01-21 |
1.78 |
1.78 |
1.71 |
1.74 |
17.5M |
| 2025-01-20 |
1.79 |
1.85 |
1.66 |
1.77 |
79.9M |
| 2025-01-17 |
1.51 |
1.56 |
1.51 |
1.56 |
5.3M |
| 2025-01-16 |
1.50 |
1.52 |
1.49 |
1.51 |
2.3M |
| 2025-01-15 |
1.49 |
1.52 |
1.48 |
1.50 |
2.7M |
| 2025-01-14 |
1.45 |
1.51 |
1.45 |
1.51 |
2.8M |
| 2025-01-13 |
1.45 |
1.47 |
1.43 |
1.46 |
3.9M |
| 2025-01-10 |
1.48 |
1.49 |
1.45 |
1.46 |
3.4M |
| 2025-01-09 |
1.46 |
1.48 |
1.40 |
1.48 |
5.2M |
| 2025-01-08 |
1.45 |
1.46 |
1.42 |
1.45 |
2.1M |
| 2025-01-07 |
1.47 |
1.48 |
1.44 |
1.46 |
3.3M |
| 2025-01-06 |
1.48 |
1.50 |
1.46 |
1.49 |
3.9M |
| 2025-01-03 |
1.48 |
1.48 |
1.45 |
1.46 |
4.6M |
| 2025-01-02 |
1.52 |
1.52 |
1.45 |
1.47 |
2.4M |