| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.52 |
2.52 |
2.45 |
2.46 |
9,953.4K |
| 09:35 |
2.46 |
2.47 |
2.44 |
2.44 |
8,603.8K |
| 09:40 |
2.44 |
2.46 |
2.44 |
2.46 |
3,273.7K |
| 09:45 |
2.46 |
2.47 |
2.45 |
2.47 |
3,109.2K |
| 09:50 |
2.46 |
2.48 |
2.46 |
2.47 |
3,264.6K |
| 09:55 |
2.47 |
2.47 |
2.45 |
2.46 |
2,181.0K |
| 10:00 |
2.46 |
2.48 |
2.45 |
2.48 |
2,662.6K |
| 10:05 |
2.48 |
2.49 |
2.47 |
2.49 |
1,940.7K |
| 10:10 |
2.49 |
2.49 |
2.47 |
2.48 |
1,316.1K |
| 10:15 |
2.48 |
2.48 |
2.47 |
2.48 |
1,572.2K |
| 10:20 |
2.47 |
2.48 |
2.46 |
2.48 |
1,207.3K |
| 10:25 |
2.47 |
2.48 |
2.47 |
2.47 |
751.9K |
| 10:30 |
2.48 |
2.49 |
2.47 |
2.48 |
1,377.5K |
| 10:35 |
2.48 |
2.48 |
2.47 |
2.48 |
539.9K |
| 10:40 |
2.47 |
2.48 |
2.46 |
2.47 |
1,642.4K |
| 10:45 |
2.47 |
2.48 |
2.46 |
2.47 |
916.6K |
| 10:50 |
2.47 |
2.48 |
2.46 |
2.47 |
692.3K |
| 10:55 |
2.47 |
2.47 |
2.46 |
2.46 |
686.5K |
| 11:00 |
2.47 |
2.48 |
2.46 |
2.47 |
750.9K |
| 11:05 |
2.47 |
2.47 |
2.46 |
2.47 |
270.0K |
| 11:10 |
2.47 |
2.47 |
2.46 |
2.47 |
392.8K |
| 11:15 |
2.47 |
2.47 |
2.46 |
2.46 |
176.7K |
| 11:20 |
2.46 |
2.47 |
2.46 |
2.46 |
333.7K |
| 11:25 |
2.46 |
2.47 |
2.46 |
2.46 |
341.2K |
| 13:00 |
2.46 |
2.47 |
2.46 |
2.47 |
532.6K |
| 13:05 |
2.46 |
2.47 |
2.46 |
2.47 |
762.9K |
| 13:10 |
2.47 |
2.47 |
2.46 |
2.47 |
358.1K |
| 13:15 |
2.46 |
2.47 |
2.46 |
2.46 |
1,008.5K |
| 13:20 |
2.46 |
2.47 |
2.46 |
2.46 |
525.1K |
| 13:25 |
2.47 |
2.47 |
2.46 |
2.46 |
785.1K |
| 13:30 |
2.46 |
2.47 |
2.45 |
2.46 |
1,544.0K |
| 13:35 |
2.45 |
2.47 |
2.45 |
2.46 |
1,216.0K |
| 13:40 |
2.46 |
2.47 |
2.45 |
2.46 |
720.3K |
| 13:45 |
2.46 |
2.47 |
2.45 |
2.46 |
1,665.9K |
| 13:50 |
2.47 |
2.47 |
2.46 |
2.47 |
440.0K |
| 13:55 |
2.47 |
2.47 |
2.45 |
2.46 |
707.9K |
| 14:00 |
2.46 |
2.47 |
2.46 |
2.46 |
380.3K |
| 14:05 |
2.46 |
2.47 |
2.45 |
2.47 |
1,113.5K |
| 14:10 |
2.46 |
2.47 |
2.46 |
2.46 |
2,074.6K |
| 14:15 |
2.47 |
2.47 |
2.46 |
2.46 |
282.5K |
| 14:20 |
2.46 |
2.47 |
2.46 |
2.46 |
1,235.8K |
| 14:25 |
2.46 |
2.47 |
2.45 |
2.46 |
1,408.6K |
| 14:30 |
2.46 |
2.47 |
2.45 |
2.45 |
814.3K |
| 14:35 |
2.46 |
2.47 |
2.45 |
2.45 |
1,675.3K |
| 14:40 |
2.46 |
2.46 |
2.45 |
2.45 |
888.1K |
| 14:45 |
2.46 |
2.46 |
2.45 |
2.46 |
603.1K |
| 14:50 |
2.46 |
2.47 |
2.45 |
2.46 |
2,935.1K |
| 14:55 |
2.46 |
2.47 |
2.46 |
2.47 |
1,115.0K |
| 15:40 |
2.47 |
2.47 |
2.47 |
2.47 |
1,567.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.44 |
2.50 |
2.41 |
2.47 |
67.4M |
| 2025-09-25 |
2.46 |
2.46 |
2.42 |
2.45 |
56.4M |
| 2025-09-24 |
2.41 |
2.48 |
2.38 |
2.46 |
70.4M |
| 2025-09-23 |
2.46 |
2.47 |
2.36 |
2.42 |
89.8M |
| 2025-09-22 |
2.52 |
2.52 |
2.44 |
2.47 |
74.3M |
| 2025-09-19 |
2.62 |
2.63 |
2.50 |
2.52 |
123.0M |
| 2025-09-18 |
2.70 |
2.76 |
2.59 |
2.62 |
179.0M |
| 2025-09-17 |
2.77 |
2.81 |
2.69 |
2.72 |
189.6M |
| 2025-09-16 |
2.74 |
2.89 |
2.69 |
2.76 |
339.4M |
| 2025-09-15 |
2.46 |
2.67 |
2.45 |
2.67 |
127.6M |
| 2025-09-12 |
2.34 |
2.45 |
2.34 |
2.43 |
113.8M |
| 2025-09-11 |
2.33 |
2.38 |
2.30 |
2.35 |
64.5M |
| 2025-09-10 |
2.32 |
2.35 |
2.30 |
2.33 |
43.5M |
| 2025-09-09 |
2.31 |
2.39 |
2.31 |
2.32 |
85.5M |
| 2025-09-08 |
2.34 |
2.37 |
2.30 |
2.31 |
67.0M |
| 2025-09-05 |
2.33 |
2.34 |
2.30 |
2.34 |
57.1M |
| 2025-09-04 |
2.33 |
2.36 |
2.26 |
2.31 |
91.5M |
| 2025-09-03 |
2.39 |
2.40 |
2.33 |
2.34 |
79.3M |
| 2025-09-02 |
2.40 |
2.46 |
2.37 |
2.40 |
119.3M |
| 2025-09-01 |
2.32 |
2.41 |
2.28 |
2.38 |
120.1M |
| 2025-08-29 |
2.35 |
2.38 |
2.30 |
2.33 |
92.7M |
| 2025-08-28 |
2.31 |
2.38 |
2.30 |
2.35 |
126.4M |
| 2025-08-27 |
2.38 |
2.45 |
2.33 |
2.33 |
151.4M |
| 2025-08-26 |
2.30 |
2.52 |
2.28 |
2.38 |
209.3M |
| 2025-08-25 |
2.29 |
2.34 |
2.24 |
2.31 |
142.5M |
| 2025-08-22 |
2.19 |
2.34 |
2.19 |
2.32 |
192.7M |
| 2025-08-21 |
2.10 |
2.26 |
2.10 |
2.19 |
184.3M |
| 2025-08-20 |
2.09 |
2.11 |
2.08 |
2.11 |
39.6M |
| 2025-08-19 |
2.10 |
2.11 |
2.08 |
2.09 |
48.4M |
| 2025-08-18 |
2.12 |
2.13 |
2.10 |
2.11 |
59.8M |
| 2025-08-15 |
2.06 |
2.16 |
2.05 |
2.12 |
85.3M |
| 2025-08-14 |
2.09 |
2.10 |
2.06 |
2.06 |
47.6M |
| 2025-08-13 |
2.09 |
2.10 |
2.08 |
2.09 |
28.1M |
| 2025-08-12 |
2.09 |
2.10 |
2.08 |
2.09 |
27.4M |
| 2025-08-11 |
2.09 |
2.10 |
2.08 |
2.09 |
27.9M |
| 2025-08-08 |
2.10 |
2.11 |
2.09 |
2.10 |
22.1M |
| 2025-08-07 |
2.11 |
2.11 |
2.09 |
2.11 |
27.7M |
| 2025-08-06 |
2.11 |
2.12 |
2.09 |
2.11 |
32.0M |
| 2025-08-05 |
2.09 |
2.12 |
2.09 |
2.11 |
32.7M |
| 2025-08-04 |
2.09 |
2.10 |
2.08 |
2.09 |
28.3M |
| 2025-08-01 |
2.10 |
2.12 |
2.09 |
2.10 |
24.8M |
| 2025-07-31 |
2.14 |
2.15 |
2.10 |
2.10 |
61.0M |
| 2025-07-30 |
2.13 |
2.17 |
2.12 |
2.14 |
54.7M |
| 2025-07-29 |
2.14 |
2.15 |
2.12 |
2.14 |
34.3M |
| 2025-07-28 |
2.17 |
2.18 |
2.13 |
2.13 |
49.2M |
| 2025-07-25 |
2.19 |
2.21 |
2.14 |
2.17 |
87.0M |
| 2025-07-24 |
2.13 |
2.17 |
2.11 |
2.17 |
87.7M |
| 2025-07-23 |
2.12 |
2.14 |
2.11 |
2.13 |
40.7M |
| 2025-07-22 |
2.14 |
2.15 |
2.12 |
2.13 |
28.2M |
| 2025-07-21 |
2.12 |
2.14 |
2.11 |
2.14 |
33.2M |
| 2025-07-18 |
2.13 |
2.13 |
2.11 |
2.11 |
31.8M |
| 2025-07-17 |
2.13 |
2.13 |
2.11 |
2.12 |
34.7M |
| 2025-07-16 |
2.13 |
2.14 |
2.11 |
2.12 |
46.4M |
| 2025-07-15 |
2.12 |
2.27 |
2.12 |
2.15 |
120.2M |
| 2025-07-14 |
2.15 |
2.16 |
2.11 |
2.12 |
49.9M |
| 2025-07-11 |
2.18 |
2.19 |
2.14 |
2.16 |
47.6M |
| 2025-07-10 |
2.14 |
2.19 |
2.14 |
2.17 |
53.8M |
| 2025-07-09 |
2.15 |
2.17 |
2.13 |
2.15 |
51.8M |
| 2025-07-08 |
2.10 |
2.17 |
2.10 |
2.15 |
69.9M |
| 2025-07-07 |
2.09 |
2.12 |
2.08 |
2.10 |
39.8M |
| 2025-07-04 |
2.12 |
2.13 |
2.09 |
2.10 |
48.1M |
| 2025-07-03 |
2.12 |
2.15 |
2.12 |
2.13 |
45.6M |
| 2025-07-02 |
2.14 |
2.15 |
2.12 |
2.13 |
35.0M |
| 2025-07-01 |
2.15 |
2.16 |
2.12 |
2.15 |
53.7M |
| 2025-06-30 |
2.17 |
2.19 |
2.14 |
2.15 |
62.1M |
| 2025-06-27 |
2.22 |
2.22 |
2.17 |
2.17 |
66.8M |
| 2025-06-26 |
2.15 |
2.26 |
2.14 |
2.20 |
127.7M |
| 2025-06-25 |
2.16 |
2.17 |
2.14 |
2.15 |
53.3M |
| 2025-06-24 |
2.14 |
2.19 |
2.13 |
2.16 |
51.8M |
| 2025-06-23 |
2.13 |
2.16 |
2.05 |
2.16 |
67.2M |
| 2025-06-20 |
2.11 |
2.14 |
2.11 |
2.13 |
35.5M |
| 2025-06-19 |
2.14 |
2.17 |
2.10 |
2.11 |
47.3M |
| 2025-06-18 |
2.16 |
2.18 |
2.12 |
2.14 |
57.8M |
| 2025-06-17 |
2.13 |
2.21 |
2.12 |
2.18 |
94.0M |
| 2025-06-16 |
2.11 |
2.16 |
2.07 |
2.12 |
64.1M |
| 2025-06-13 |
2.13 |
2.16 |
2.10 |
2.12 |
78.8M |
| 2025-06-12 |
2.18 |
2.19 |
2.12 |
2.14 |
91.0M |
| 2025-06-11 |
2.18 |
2.21 |
2.17 |
2.19 |
72.5M |
| 2025-06-10 |
2.23 |
2.27 |
2.17 |
2.18 |
107.9M |
| 2025-06-09 |
2.26 |
2.28 |
2.22 |
2.24 |
88.1M |
| 2025-06-06 |
2.25 |
2.30 |
2.25 |
2.29 |
101.8M |
| 2025-06-05 |
2.33 |
2.38 |
2.25 |
2.26 |
132.4M |
| 2025-06-04 |
2.38 |
2.41 |
2.32 |
2.34 |
149.8M |
| 2025-06-03 |
2.40 |
2.50 |
2.32 |
2.41 |
289.5M |
| 2025-05-30 |
2.10 |
2.37 |
2.10 |
2.37 |
205.7M |
| 2025-05-29 |
2.20 |
2.25 |
2.11 |
2.15 |
202.5M |
| 2025-05-27 |
2.10 |
2.15 |
2.08 |
2.14 |
35.4M |
| 2025-05-26 |
2.14 |
2.14 |
2.08 |
2.10 |
42.5M |
| 2025-05-23 |
2.17 |
2.18 |
2.14 |
2.16 |
25.1M |
| 2025-05-22 |
2.18 |
2.18 |
2.15 |
2.16 |
25.0M |
| 2025-05-21 |
2.18 |
2.19 |
2.13 |
2.19 |
44.0M |
| 2025-05-20 |
2.19 |
2.22 |
2.17 |
2.19 |
32.6M |
| 2025-05-19 |
2.15 |
2.20 |
2.15 |
2.19 |
40.3M |
| 2025-05-16 |
2.10 |
2.16 |
2.09 |
2.15 |
33.0M |
| 2025-05-15 |
2.12 |
2.15 |
2.10 |
2.11 |
34.8M |
| 2025-05-14 |
2.12 |
2.16 |
2.07 |
2.14 |
57.4M |
| 2025-05-13 |
2.14 |
2.18 |
2.12 |
2.13 |
50.8M |
| 2025-05-12 |
2.12 |
2.16 |
2.11 |
2.13 |
27.1M |
| 2025-05-09 |
2.14 |
2.16 |
2.10 |
2.11 |
35.3M |
| 2025-05-08 |
2.11 |
2.15 |
2.10 |
2.14 |
42.2M |
| 2025-05-07 |
2.08 |
2.15 |
2.07 |
2.11 |
42.5M |
| 2025-05-06 |
2.08 |
2.10 |
2.05 |
2.08 |
40.9M |
| 2025-04-30 |
2.02 |
2.11 |
2.01 |
2.09 |
45.8M |
| 2025-04-29 |
2.03 |
2.06 |
2.00 |
2.02 |
45.7M |
| 2025-04-28 |
2.03 |
2.05 |
1.96 |
1.96 |
64.1M |
| 2025-04-25 |
2.06 |
2.07 |
2.04 |
2.06 |
24.7M |
| 2025-04-24 |
2.05 |
2.11 |
2.03 |
2.06 |
33.4M |
| 2025-04-23 |
2.06 |
2.09 |
2.03 |
2.05 |
25.5M |
| 2025-04-22 |
2.03 |
2.08 |
2.02 |
2.06 |
29.4M |
| 2025-04-21 |
2.00 |
2.04 |
1.99 |
2.03 |
26.1M |
| 2025-04-18 |
1.99 |
2.03 |
1.98 |
2.01 |
31.0M |
| 2025-04-17 |
2.00 |
2.06 |
1.98 |
2.01 |
34.7M |
| 2025-04-16 |
2.05 |
2.07 |
1.98 |
2.02 |
43.5M |
| 2025-04-15 |
2.02 |
2.10 |
2.02 |
2.07 |
49.9M |
| 2025-04-14 |
1.95 |
2.02 |
1.93 |
2.00 |
41.0M |
| 2025-04-11 |
1.91 |
1.96 |
1.89 |
1.93 |
29.2M |
| 2025-04-10 |
1.94 |
1.97 |
1.91 |
1.93 |
36.3M |
| 2025-04-09 |
1.81 |
1.92 |
1.78 |
1.89 |
60.1M |
| 2025-04-08 |
1.90 |
1.92 |
1.87 |
1.87 |
45.3M |
| 2025-04-07 |
1.98 |
2.02 |
1.97 |
1.97 |
42.9M |
| 2025-04-03 |
2.01 |
2.08 |
2.00 |
2.07 |
49.2M |
| 2025-04-02 |
1.99 |
2.04 |
1.96 |
1.99 |
43.4M |
| 2025-04-01 |
2.09 |
2.10 |
1.99 |
1.99 |
69.3M |
| 2025-03-31 |
2.08 |
2.13 |
2.05 |
2.09 |
47.1M |
| 2025-03-28 |
2.16 |
2.20 |
2.07 |
2.08 |
85.9M |
| 2025-03-27 |
2.19 |
2.25 |
2.14 |
2.18 |
111.5M |
| 2025-03-26 |
2.04 |
2.15 |
2.03 |
2.15 |
82.3M |
| 2025-03-25 |
2.15 |
2.23 |
2.03 |
2.05 |
151.1M |
| 2025-03-24 |
2.01 |
2.12 |
1.98 |
2.12 |
80.3M |
| 2025-03-21 |
1.93 |
2.02 |
1.93 |
2.02 |
110.0M |
| 2025-03-20 |
1.90 |
1.95 |
1.86 |
1.92 |
55.7M |
| 2025-03-19 |
1.87 |
1.96 |
1.86 |
1.88 |
91.0M |
| 2025-03-18 |
1.79 |
1.87 |
1.78 |
1.87 |
64.2M |
| 2025-03-17 |
1.79 |
1.80 |
1.77 |
1.78 |
22.9M |
| 2025-03-14 |
1.76 |
1.79 |
1.75 |
1.79 |
24.7M |
| 2025-03-13 |
1.80 |
1.80 |
1.76 |
1.77 |
28.0M |
| 2025-03-12 |
1.82 |
1.83 |
1.79 |
1.80 |
25.2M |
| 2025-03-11 |
1.80 |
1.84 |
1.80 |
1.82 |
29.2M |
| 2025-03-10 |
1.78 |
1.85 |
1.76 |
1.82 |
45.4M |
| 2025-03-07 |
1.78 |
1.83 |
1.77 |
1.77 |
48.7M |
| 2025-03-06 |
1.83 |
1.88 |
1.78 |
1.80 |
88.8M |
| 2025-03-05 |
1.73 |
1.80 |
1.69 |
1.80 |
91.8M |
| 2025-03-04 |
1.67 |
1.71 |
1.67 |
1.71 |
37.9M |
| 2025-03-03 |
1.66 |
1.67 |
1.61 |
1.63 |
43.7M |
| 2025-02-28 |
1.67 |
1.69 |
1.66 |
1.67 |
30.3M |
| 2025-02-27 |
1.68 |
1.71 |
1.67 |
1.68 |
30.5M |
| 2025-02-26 |
1.70 |
1.70 |
1.68 |
1.69 |
25.9M |
| 2025-02-25 |
1.69 |
1.73 |
1.67 |
1.69 |
36.6M |
| 2025-02-24 |
1.68 |
1.70 |
1.67 |
1.68 |
24.4M |
| 2025-02-21 |
1.70 |
1.72 |
1.68 |
1.69 |
29.0M |
| 2025-02-20 |
1.72 |
1.74 |
1.69 |
1.70 |
29.7M |
| 2025-02-19 |
1.72 |
1.75 |
1.71 |
1.73 |
49.8M |
| 2025-02-18 |
1.68 |
1.75 |
1.68 |
1.73 |
76.6M |
| 2025-02-17 |
1.70 |
1.71 |
1.66 |
1.67 |
57.6M |
| 2025-02-14 |
1.70 |
1.76 |
1.68 |
1.72 |
39.2M |
| 2025-02-13 |
1.75 |
1.76 |
1.71 |
1.71 |
36.6M |
| 2025-02-12 |
1.77 |
1.78 |
1.75 |
1.75 |
35.4M |
| 2025-02-11 |
1.76 |
1.81 |
1.74 |
1.78 |
43.5M |
| 2025-02-10 |
1.77 |
1.78 |
1.75 |
1.77 |
35.0M |
| 2025-02-07 |
1.77 |
1.79 |
1.76 |
1.78 |
38.8M |
| 2025-02-06 |
1.76 |
1.83 |
1.74 |
1.79 |
41.7M |
| 2025-02-05 |
1.74 |
1.77 |
1.70 |
1.76 |
30.0M |
| 2025-01-27 |
1.73 |
1.79 |
1.73 |
1.74 |
30.5M |
| 2025-01-24 |
1.78 |
1.81 |
1.76 |
1.76 |
61.1M |
| 2025-01-23 |
1.86 |
1.88 |
1.83 |
1.85 |
26.2M |
| 2025-01-22 |
1.87 |
1.91 |
1.85 |
1.86 |
31.4M |
| 2025-01-21 |
1.82 |
1.89 |
1.78 |
1.87 |
43.8M |
| 2025-01-20 |
1.85 |
1.87 |
1.79 |
1.81 |
38.7M |
| 2025-01-17 |
1.87 |
1.87 |
1.82 |
1.84 |
42.2M |
| 2025-01-16 |
1.89 |
1.95 |
1.87 |
1.89 |
49.2M |
| 2025-01-15 |
2.00 |
2.02 |
1.83 |
1.87 |
114.4M |
| 2025-01-14 |
1.88 |
1.92 |
1.87 |
1.92 |
20.2M |
| 2025-01-13 |
1.74 |
1.83 |
1.71 |
1.83 |
60.1M |
| 2025-01-10 |
1.69 |
1.74 |
1.67 |
1.74 |
67.4M |
| 2025-01-09 |
1.68 |
1.71 |
1.65 |
1.66 |
40.4M |
| 2025-01-08 |
1.64 |
1.72 |
1.62 |
1.69 |
58.1M |
| 2025-01-07 |
1.58 |
1.70 |
1.57 |
1.66 |
72.4M |
| 2025-01-06 |
1.65 |
1.66 |
1.62 |
1.62 |
60.4M |
| 2025-01-03 |
1.78 |
1.79 |
1.70 |
1.70 |
70.9M |
| 2025-01-02 |
1.84 |
1.86 |
1.79 |
1.79 |
70.8M |