| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.63 |
2.64 |
2.62 |
2.63 |
4,122.1K |
| 09:35 |
2.63 |
2.64 |
2.61 |
2.61 |
1,990.8K |
| 09:40 |
2.62 |
2.62 |
2.59 |
2.60 |
1,800.5K |
| 09:45 |
2.59 |
2.60 |
2.59 |
2.60 |
234.9K |
| 09:50 |
2.59 |
2.61 |
2.59 |
2.60 |
1,285.2K |
| 09:55 |
2.60 |
2.60 |
2.59 |
2.60 |
564.3K |
| 10:00 |
2.60 |
2.60 |
2.59 |
2.60 |
118.1K |
| 10:05 |
2.60 |
2.61 |
2.59 |
2.61 |
488.1K |
| 10:10 |
2.61 |
2.61 |
2.59 |
2.59 |
280.3K |
| 10:15 |
2.60 |
2.60 |
2.59 |
2.59 |
151.5K |
| 10:20 |
2.60 |
2.60 |
2.58 |
2.59 |
1,288.7K |
| 10:25 |
2.59 |
2.60 |
2.59 |
2.59 |
203.8K |
| 10:30 |
2.60 |
2.60 |
2.58 |
2.59 |
459.4K |
| 10:35 |
2.59 |
2.60 |
2.58 |
2.59 |
158.5K |
| 10:40 |
2.59 |
2.59 |
2.58 |
2.59 |
550.0K |
| 10:45 |
2.59 |
2.59 |
2.58 |
2.59 |
295.2K |
| 10:50 |
2.59 |
2.59 |
2.58 |
2.58 |
237.1K |
| 10:55 |
2.59 |
2.59 |
2.58 |
2.59 |
171.7K |
| 11:00 |
2.59 |
2.59 |
2.57 |
2.58 |
1,768.7K |
| 11:05 |
2.58 |
2.59 |
2.57 |
2.58 |
263.2K |
| 11:10 |
2.58 |
2.59 |
2.58 |
2.59 |
276.2K |
| 11:15 |
2.59 |
2.59 |
2.58 |
2.58 |
206.2K |
| 11:20 |
2.58 |
2.59 |
2.58 |
2.58 |
117.9K |
| 11:25 |
2.58 |
2.59 |
2.58 |
2.58 |
173.0K |
| 13:00 |
2.58 |
2.59 |
2.58 |
2.58 |
418.0K |
| 13:05 |
2.58 |
2.59 |
2.58 |
2.59 |
120.8K |
| 13:10 |
2.58 |
2.59 |
2.58 |
2.59 |
20.5K |
| 13:15 |
2.59 |
2.59 |
2.58 |
2.59 |
25.3K |
| 13:20 |
2.59 |
2.59 |
2.58 |
2.59 |
92.8K |
| 13:25 |
2.59 |
2.59 |
2.57 |
2.59 |
780.7K |
| 13:30 |
2.58 |
2.59 |
2.57 |
2.57 |
177.8K |
| 13:35 |
2.57 |
2.58 |
2.57 |
2.58 |
58.2K |
| 13:40 |
2.58 |
2.58 |
2.57 |
2.57 |
81.8K |
| 13:45 |
2.57 |
2.58 |
2.57 |
2.57 |
966.8K |
| 13:50 |
2.57 |
2.58 |
2.57 |
2.57 |
512.7K |
| 13:55 |
2.57 |
2.58 |
2.57 |
2.57 |
151.6K |
| 14:00 |
2.57 |
2.58 |
2.57 |
2.57 |
280.8K |
| 14:05 |
2.58 |
2.58 |
2.56 |
2.58 |
228.1K |
| 14:10 |
2.57 |
2.59 |
2.57 |
2.58 |
722.9K |
| 14:15 |
2.59 |
2.59 |
2.58 |
2.59 |
112.4K |
| 14:20 |
2.59 |
2.59 |
2.58 |
2.59 |
64.3K |
| 14:25 |
2.58 |
2.59 |
2.58 |
2.59 |
52.1K |
| 14:30 |
2.59 |
2.59 |
2.58 |
2.58 |
350.2K |
| 14:35 |
2.59 |
2.59 |
2.58 |
2.58 |
56.3K |
| 14:40 |
2.59 |
2.59 |
2.58 |
2.59 |
273.3K |
| 14:45 |
2.59 |
2.59 |
2.58 |
2.58 |
132.4K |
| 14:50 |
2.59 |
2.59 |
2.58 |
2.58 |
758.4K |
| 14:55 |
2.58 |
2.60 |
2.58 |
2.59 |
401.1K |
| 15:40 |
2.58 |
2.58 |
2.58 |
2.58 |
108.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-30 |
2.48 |
2.50 |
2.46 |
2.49 |
14.1M |
| 2025-09-29 |
2.47 |
2.49 |
2.42 |
2.48 |
16.1M |
| 2025-09-26 |
2.48 |
2.49 |
2.44 |
2.48 |
14.8M |
| 2025-09-25 |
2.53 |
2.53 |
2.48 |
2.48 |
18.3M |
| 2025-09-24 |
2.49 |
2.53 |
2.47 |
2.53 |
19.3M |
| 2025-09-23 |
2.58 |
2.59 |
2.46 |
2.50 |
38.5M |
| 2025-09-22 |
2.63 |
2.64 |
2.56 |
2.58 |
24.2M |
| 2025-09-19 |
2.69 |
2.70 |
2.59 |
2.60 |
46.5M |
| 2025-09-18 |
2.70 |
2.75 |
2.66 |
2.70 |
57.4M |
| 2025-09-17 |
2.72 |
2.73 |
2.67 |
2.70 |
38.0M |
| 2025-09-16 |
2.67 |
2.72 |
2.65 |
2.72 |
47.3M |
| 2025-09-15 |
2.67 |
2.69 |
2.63 |
2.67 |
36.1M |
| 2025-09-12 |
2.60 |
2.67 |
2.59 |
2.66 |
48.7M |
| 2025-09-11 |
2.61 |
2.61 |
2.56 |
2.60 |
26.9M |
| 2025-09-10 |
2.60 |
2.63 |
2.57 |
2.62 |
33.8M |
| 2025-09-09 |
2.60 |
2.62 |
2.57 |
2.59 |
20.5M |
| 2025-09-08 |
2.58 |
2.61 |
2.57 |
2.61 |
25.4M |
| 2025-09-05 |
2.55 |
2.57 |
2.51 |
2.57 |
26.1M |
| 2025-09-04 |
2.54 |
2.59 |
2.52 |
2.56 |
28.4M |
| 2025-09-03 |
2.61 |
2.63 |
2.54 |
2.54 |
25.0M |
| 2025-09-02 |
2.63 |
2.68 |
2.58 |
2.61 |
37.5M |
| 2025-09-01 |
2.58 |
2.64 |
2.55 |
2.63 |
28.1M |
| 2025-08-29 |
2.60 |
2.61 |
2.58 |
2.58 |
24.8M |
| 2025-08-28 |
2.64 |
2.66 |
2.51 |
2.61 |
59.7M |
| 2025-08-27 |
2.75 |
2.77 |
2.63 |
2.64 |
62.3M |
| 2025-08-26 |
2.76 |
2.77 |
2.72 |
2.76 |
43.3M |
| 2025-08-25 |
2.70 |
2.86 |
2.68 |
2.76 |
89.4M |
| 2025-08-22 |
2.72 |
2.73 |
2.67 |
2.69 |
39.5M |
| 2025-08-21 |
2.73 |
2.75 |
2.70 |
2.72 |
33.5M |
| 2025-08-20 |
2.71 |
2.73 |
2.68 |
2.73 |
37.0M |
| 2025-08-19 |
2.70 |
2.74 |
2.68 |
2.72 |
43.6M |
| 2025-08-18 |
2.67 |
2.71 |
2.66 |
2.69 |
38.0M |
| 2025-08-15 |
2.65 |
2.68 |
2.63 |
2.66 |
32.9M |
| 2025-08-14 |
2.71 |
2.72 |
2.64 |
2.65 |
40.6M |
| 2025-08-13 |
2.73 |
2.75 |
2.68 |
2.71 |
38.5M |
| 2025-08-12 |
2.72 |
2.83 |
2.72 |
2.73 |
54.7M |
| 2025-08-11 |
2.70 |
2.74 |
2.68 |
2.72 |
33.3M |
| 2025-08-08 |
2.69 |
2.73 |
2.67 |
2.71 |
38.6M |
| 2025-08-07 |
2.73 |
2.75 |
2.68 |
2.69 |
48.1M |
| 2025-08-06 |
2.81 |
2.87 |
2.72 |
2.75 |
59.6M |
| 2025-08-05 |
2.77 |
2.89 |
2.77 |
2.80 |
57.8M |
| 2025-08-04 |
2.80 |
2.83 |
2.71 |
2.78 |
59.5M |
| 2025-08-01 |
2.75 |
2.90 |
2.75 |
2.80 |
85.6M |
| 2025-07-31 |
2.79 |
2.81 |
2.74 |
2.75 |
45.4M |
| 2025-07-30 |
2.75 |
2.83 |
2.74 |
2.78 |
65.7M |
| 2025-07-29 |
2.75 |
2.77 |
2.70 |
2.75 |
40.1M |
| 2025-07-28 |
2.74 |
2.80 |
2.73 |
2.75 |
45.4M |
| 2025-07-25 |
2.76 |
2.78 |
2.72 |
2.74 |
44.3M |
| 2025-07-24 |
2.70 |
2.78 |
2.69 |
2.76 |
58.2M |
| 2025-07-23 |
2.70 |
2.72 |
2.67 |
2.69 |
36.7M |
| 2025-07-22 |
2.73 |
2.74 |
2.68 |
2.70 |
39.5M |
| 2025-07-21 |
2.71 |
2.74 |
2.69 |
2.74 |
48.4M |
| 2025-07-18 |
2.72 |
2.73 |
2.66 |
2.69 |
43.0M |
| 2025-07-17 |
2.64 |
2.74 |
2.62 |
2.72 |
62.3M |
| 2025-07-16 |
2.60 |
2.65 |
2.59 |
2.64 |
31.5M |
| 2025-07-15 |
2.66 |
2.67 |
2.57 |
2.61 |
42.0M |
| 2025-07-14 |
2.66 |
2.69 |
2.62 |
2.67 |
44.3M |
| 2025-07-11 |
2.66 |
2.72 |
2.64 |
2.66 |
48.3M |
| 2025-07-10 |
2.61 |
2.70 |
2.61 |
2.65 |
53.8M |
| 2025-07-09 |
2.65 |
2.66 |
2.61 |
2.63 |
47.3M |
| 2025-07-08 |
2.66 |
2.73 |
2.62 |
2.66 |
63.7M |
| 2025-07-07 |
2.66 |
2.73 |
2.65 |
2.67 |
80.9M |
| 2025-07-04 |
2.80 |
2.85 |
2.67 |
2.67 |
122.1M |
| 2025-07-03 |
2.70 |
2.84 |
2.62 |
2.73 |
211.5M |
| 2025-07-02 |
2.59 |
2.72 |
2.57 |
2.72 |
132.4M |
| 2025-07-01 |
2.42 |
2.47 |
2.41 |
2.47 |
28.0M |
| 2025-06-30 |
2.43 |
2.43 |
2.40 |
2.42 |
15.4M |
| 2025-06-27 |
2.41 |
2.45 |
2.40 |
2.42 |
25.1M |
| 2025-06-26 |
2.44 |
2.44 |
2.39 |
2.40 |
22.8M |
| 2025-06-25 |
2.43 |
2.44 |
2.38 |
2.44 |
27.1M |
| 2025-06-24 |
2.39 |
2.43 |
2.38 |
2.42 |
23.0M |
| 2025-06-23 |
2.36 |
2.40 |
2.33 |
2.40 |
18.9M |
| 2025-06-20 |
2.38 |
2.40 |
2.36 |
2.37 |
16.7M |
| 2025-06-19 |
2.45 |
2.45 |
2.36 |
2.38 |
29.8M |
| 2025-06-18 |
2.51 |
2.52 |
2.44 |
2.45 |
31.6M |
| 2025-06-17 |
2.53 |
2.59 |
2.50 |
2.53 |
32.7M |
| 2025-06-16 |
2.51 |
2.55 |
2.48 |
2.53 |
22.3M |
| 2025-06-13 |
2.56 |
2.59 |
2.49 |
2.51 |
38.8M |
| 2025-06-12 |
2.59 |
2.64 |
2.56 |
2.57 |
42.0M |
| 2025-06-11 |
2.60 |
2.75 |
2.58 |
2.60 |
53.4M |
| 2025-06-10 |
2.56 |
2.70 |
2.55 |
2.59 |
71.7M |
| 2025-06-09 |
2.48 |
2.59 |
2.42 |
2.55 |
60.2M |
| 2025-06-06 |
2.56 |
2.59 |
2.54 |
2.56 |
29.6M |
| 2025-06-05 |
2.63 |
2.64 |
2.54 |
2.56 |
43.2M |
| 2025-06-04 |
2.64 |
2.66 |
2.58 |
2.63 |
52.7M |
| 2025-06-03 |
2.56 |
2.67 |
2.55 |
2.66 |
87.8M |
| 2025-05-30 |
2.53 |
2.76 |
2.53 |
2.61 |
136.3M |
| 2025-05-29 |
2.49 |
2.55 |
2.45 |
2.52 |
65.4M |
| 2025-05-28 |
2.57 |
2.60 |
2.48 |
2.49 |
120.2M |
| 2025-05-27 |
2.34 |
2.57 |
2.33 |
2.57 |
69.2M |
| 2025-05-26 |
2.36 |
2.37 |
2.31 |
2.34 |
18.3M |
| 2025-05-23 |
2.36 |
2.42 |
2.36 |
2.36 |
27.2M |
| 2025-05-22 |
2.40 |
2.40 |
2.35 |
2.37 |
20.2M |
| 2025-05-21 |
2.40 |
2.44 |
2.39 |
2.41 |
20.8M |
| 2025-05-20 |
2.39 |
2.42 |
2.37 |
2.40 |
17.7M |
| 2025-05-19 |
2.36 |
2.39 |
2.34 |
2.39 |
22.3M |
| 2025-05-16 |
2.33 |
2.36 |
2.32 |
2.35 |
19.2M |
| 2025-05-15 |
2.34 |
2.35 |
2.32 |
2.33 |
11.5M |
| 2025-05-14 |
2.33 |
2.35 |
2.31 |
2.35 |
16.2M |
| 2025-05-13 |
2.34 |
2.36 |
2.32 |
2.33 |
16.5M |
| 2025-05-12 |
2.33 |
2.33 |
2.29 |
2.33 |
12.6M |
| 2025-05-09 |
2.33 |
2.35 |
2.31 |
2.32 |
10.9M |
| 2025-05-08 |
2.34 |
2.36 |
2.31 |
2.33 |
15.5M |
| 2025-05-07 |
2.32 |
2.34 |
2.31 |
2.33 |
17.9M |
| 2025-05-06 |
2.30 |
2.31 |
2.28 |
2.31 |
15.3M |
| 2025-04-30 |
2.24 |
2.30 |
2.24 |
2.27 |
13.6M |
| 2025-04-29 |
2.23 |
2.26 |
2.23 |
2.25 |
9.3M |
| 2025-04-28 |
2.30 |
2.31 |
2.23 |
2.25 |
17.9M |
| 2025-04-25 |
2.29 |
2.33 |
2.28 |
2.30 |
18.2M |
| 2025-04-24 |
2.27 |
2.31 |
2.26 |
2.28 |
18.4M |
| 2025-04-23 |
2.29 |
2.31 |
2.26 |
2.27 |
13.2M |
| 2025-04-22 |
2.28 |
2.31 |
2.27 |
2.29 |
12.7M |
| 2025-04-21 |
2.27 |
2.29 |
2.25 |
2.28 |
8.7M |
| 2025-04-18 |
2.27 |
2.30 |
2.25 |
2.27 |
8.7M |
| 2025-04-17 |
2.26 |
2.29 |
2.24 |
2.27 |
10.2M |
| 2025-04-16 |
2.30 |
2.30 |
2.22 |
2.26 |
18.8M |
| 2025-04-15 |
2.32 |
2.33 |
2.28 |
2.31 |
12.2M |
| 2025-04-14 |
2.29 |
2.35 |
2.28 |
2.32 |
20.0M |
| 2025-04-11 |
2.27 |
2.30 |
2.26 |
2.27 |
16.9M |
| 2025-04-10 |
2.26 |
2.31 |
2.26 |
2.29 |
25.7M |
| 2025-04-09 |
2.21 |
2.26 |
2.08 |
2.26 |
31.0M |
| 2025-04-08 |
2.17 |
2.27 |
2.16 |
2.22 |
27.1M |
| 2025-04-07 |
2.39 |
2.40 |
2.23 |
2.23 |
38.4M |
| 2025-04-03 |
2.44 |
2.49 |
2.42 |
2.48 |
20.7M |
| 2025-04-02 |
2.44 |
2.50 |
2.42 |
2.46 |
30.2M |
| 2025-04-01 |
2.37 |
2.47 |
2.36 |
2.45 |
36.6M |
| 2025-03-31 |
2.41 |
2.43 |
2.34 |
2.37 |
22.8M |
| 2025-03-28 |
2.46 |
2.51 |
2.43 |
2.43 |
35.5M |
| 2025-03-27 |
2.41 |
2.46 |
2.38 |
2.45 |
28.8M |
| 2025-03-26 |
2.40 |
2.44 |
2.39 |
2.42 |
13.8M |
| 2025-03-25 |
2.41 |
2.42 |
2.38 |
2.42 |
12.5M |
| 2025-03-24 |
2.45 |
2.47 |
2.37 |
2.41 |
25.5M |
| 2025-03-21 |
2.45 |
2.51 |
2.43 |
2.45 |
33.6M |
| 2025-03-20 |
2.43 |
2.46 |
2.42 |
2.44 |
16.9M |
| 2025-03-19 |
2.44 |
2.46 |
2.42 |
2.43 |
16.8M |
| 2025-03-18 |
2.48 |
2.49 |
2.43 |
2.45 |
21.8M |
| 2025-03-17 |
2.47 |
2.50 |
2.45 |
2.48 |
30.7M |
| 2025-03-14 |
2.45 |
2.47 |
2.41 |
2.47 |
26.1M |
| 2025-03-13 |
2.41 |
2.45 |
2.38 |
2.42 |
21.9M |
| 2025-03-12 |
2.44 |
2.46 |
2.41 |
2.41 |
28.5M |
| 2025-03-11 |
2.47 |
2.48 |
2.39 |
2.45 |
36.6M |
| 2025-03-10 |
2.32 |
2.54 |
2.32 |
2.48 |
77.0M |
| 2025-03-07 |
2.33 |
2.34 |
2.29 |
2.31 |
14.3M |
| 2025-03-06 |
2.32 |
2.34 |
2.31 |
2.33 |
15.1M |
| 2025-03-05 |
2.35 |
2.35 |
2.29 |
2.32 |
17.1M |
| 2025-03-04 |
2.36 |
2.36 |
2.32 |
2.35 |
12.3M |
| 2025-03-03 |
2.35 |
2.39 |
2.34 |
2.36 |
16.5M |
| 2025-02-28 |
2.39 |
2.41 |
2.33 |
2.35 |
18.0M |
| 2025-02-27 |
2.41 |
2.43 |
2.35 |
2.39 |
21.5M |
| 2025-02-26 |
2.40 |
2.43 |
2.38 |
2.41 |
19.6M |
| 2025-02-25 |
2.41 |
2.42 |
2.38 |
2.39 |
18.0M |
| 2025-02-24 |
2.41 |
2.45 |
2.39 |
2.41 |
19.3M |
| 2025-02-21 |
2.44 |
2.45 |
2.38 |
2.40 |
19.6M |
| 2025-02-20 |
2.41 |
2.47 |
2.41 |
2.44 |
15.7M |
| 2025-02-19 |
2.42 |
2.44 |
2.40 |
2.41 |
15.5M |
| 2025-02-18 |
2.51 |
2.53 |
2.42 |
2.42 |
23.7M |
| 2025-02-17 |
2.49 |
2.55 |
2.49 |
2.52 |
22.2M |
| 2025-02-14 |
2.49 |
2.54 |
2.48 |
2.49 |
17.4M |
| 2025-02-13 |
2.49 |
2.52 |
2.47 |
2.50 |
21.6M |
| 2025-02-12 |
2.50 |
2.52 |
2.47 |
2.50 |
16.3M |
| 2025-02-11 |
2.54 |
2.54 |
2.47 |
2.50 |
17.8M |
| 2025-02-10 |
2.47 |
2.55 |
2.46 |
2.54 |
27.6M |
| 2025-02-07 |
2.42 |
2.48 |
2.40 |
2.46 |
25.7M |
| 2025-02-06 |
2.44 |
2.45 |
2.37 |
2.43 |
19.9M |
| 2025-02-05 |
2.40 |
2.44 |
2.38 |
2.44 |
20.5M |
| 2025-01-27 |
2.35 |
2.40 |
2.35 |
2.37 |
16.5M |
| 2025-01-24 |
2.32 |
2.37 |
2.25 |
2.34 |
28.2M |
| 2025-01-23 |
2.31 |
2.40 |
2.31 |
2.34 |
35.0M |
| 2025-01-22 |
2.45 |
2.45 |
2.41 |
2.42 |
8.5M |
| 2025-01-21 |
2.50 |
2.51 |
2.44 |
2.45 |
15.5M |
| 2025-01-20 |
2.49 |
2.52 |
2.45 |
2.49 |
18.6M |
| 2025-01-17 |
2.49 |
2.50 |
2.45 |
2.47 |
11.5M |
| 2025-01-16 |
2.50 |
2.56 |
2.48 |
2.50 |
21.5M |
| 2025-01-15 |
2.51 |
2.52 |
2.47 |
2.50 |
16.0M |
| 2025-01-14 |
2.45 |
2.52 |
2.43 |
2.51 |
20.1M |
| 2025-01-13 |
2.41 |
2.45 |
2.35 |
2.44 |
15.8M |
| 2025-01-10 |
2.54 |
2.54 |
2.42 |
2.42 |
25.8M |
| 2025-01-09 |
2.49 |
2.58 |
2.47 |
2.53 |
26.1M |
| 2025-01-08 |
2.48 |
2.56 |
2.46 |
2.51 |
31.0M |
| 2025-01-07 |
2.54 |
2.54 |
2.44 |
2.50 |
35.9M |
| 2025-01-06 |
2.45 |
2.62 |
2.42 |
2.54 |
50.2M |
| 2025-01-03 |
2.50 |
2.52 |
2.42 |
2.43 |
27.4M |
| 2025-01-02 |
2.54 |
2.59 |
2.48 |
2.50 |
31.5M |