| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.45 |
2.45 |
2.45 |
2.45 |
53.0K |
| 09:40 |
2.46 |
2.46 |
2.45 |
2.45 |
255.0K |
| 09:45 |
2.46 |
2.46 |
2.45 |
2.45 |
127.0K |
| 09:50 |
2.45 |
2.46 |
2.44 |
2.45 |
434.0K |
| 09:55 |
2.44 |
2.44 |
2.44 |
2.44 |
4.0K |
| 10:00 |
2.45 |
2.46 |
2.44 |
2.46 |
477.8K |
| 10:05 |
2.47 |
2.47 |
2.46 |
2.47 |
449.0K |
| 10:15 |
2.46 |
2.47 |
2.46 |
2.47 |
239.0K |
| 10:25 |
2.46 |
2.48 |
2.46 |
2.48 |
204.1K |
| 10:30 |
2.45 |
2.47 |
2.45 |
2.47 |
603.0K |
| 10:35 |
2.46 |
2.46 |
2.46 |
2.46 |
1.0K |
| 10:40 |
2.46 |
2.47 |
2.46 |
2.46 |
353.0K |
| 10:45 |
2.47 |
2.47 |
2.46 |
2.47 |
178.0K |
| 10:50 |
2.48 |
2.48 |
2.47 |
2.47 |
23.0K |
| 10:55 |
2.46 |
2.47 |
2.46 |
2.47 |
19.0K |
| 11:00 |
2.46 |
2.47 |
2.46 |
2.47 |
191.0K |
| 11:05 |
2.46 |
2.47 |
2.46 |
2.46 |
132.0K |
| 11:10 |
2.47 |
2.47 |
2.47 |
2.47 |
21.0K |
| 11:15 |
2.46 |
2.46 |
2.44 |
2.46 |
776.0K |
| 11:20 |
2.45 |
2.46 |
2.45 |
2.45 |
69.0K |
| 11:25 |
2.44 |
2.46 |
2.44 |
2.46 |
61.0K |
| 11:30 |
2.45 |
2.45 |
2.45 |
2.45 |
25.0K |
| 11:35 |
2.45 |
2.45 |
2.45 |
2.45 |
26.0K |
| 11:40 |
2.46 |
2.46 |
2.46 |
2.46 |
4.0K |
| 11:45 |
2.45 |
2.47 |
2.45 |
2.47 |
1,460.0K |
| 11:50 |
2.46 |
2.46 |
2.45 |
2.46 |
61.0K |
| 11:55 |
2.45 |
2.46 |
2.45 |
2.46 |
102.0K |
| 13:00 |
2.45 |
2.46 |
2.45 |
2.45 |
55.0K |
| 13:15 |
2.46 |
2.46 |
2.45 |
2.45 |
306.0K |
| 13:25 |
2.44 |
2.44 |
2.44 |
2.44 |
43.0K |
| 13:35 |
2.45 |
2.45 |
2.45 |
2.45 |
271.0K |
| 13:40 |
2.44 |
2.46 |
2.44 |
2.46 |
1,125.0K |
| 13:45 |
2.45 |
2.46 |
2.45 |
2.46 |
3.0K |
| 13:50 |
2.45 |
2.45 |
2.45 |
2.45 |
317.0K |
| 14:15 |
2.46 |
2.46 |
2.45 |
2.45 |
67.0K |
| 14:35 |
2.46 |
2.46 |
2.46 |
2.46 |
1.0K |
| 14:40 |
2.45 |
2.45 |
2.45 |
2.45 |
96.0K |
| 14:45 |
2.45 |
2.45 |
2.45 |
2.45 |
21.0K |
| 14:50 |
2.46 |
2.46 |
2.46 |
2.46 |
4.0K |
| 14:55 |
2.45 |
2.46 |
2.45 |
2.45 |
144.0K |
| 15:00 |
2.44 |
2.45 |
2.44 |
2.44 |
36.0K |
| 15:05 |
2.45 |
2.45 |
2.44 |
2.44 |
4.0K |
| 15:10 |
2.45 |
2.45 |
2.45 |
2.45 |
3.0K |
| 15:15 |
2.44 |
2.44 |
2.43 |
2.43 |
253.0K |
| 15:20 |
2.43 |
2.45 |
2.43 |
2.44 |
371.0K |
| 15:25 |
2.45 |
2.45 |
2.44 |
2.45 |
13.0K |
| 15:30 |
2.44 |
2.45 |
2.44 |
2.45 |
25.0K |
| 15:35 |
2.44 |
2.45 |
2.44 |
2.45 |
7.0K |
| 15:40 |
2.44 |
2.45 |
2.44 |
2.45 |
23.0K |
| 15:45 |
2.44 |
2.45 |
2.43 |
2.43 |
263.0K |
| 15:50 |
2.44 |
2.45 |
2.43 |
2.45 |
190.0K |
| 15:55 |
2.44 |
2.45 |
2.43 |
2.43 |
647.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.45 |
2.48 |
2.43 |
2.43 |
10.6M |
| 2025-09-25 |
2.45 |
2.47 |
2.42 |
2.46 |
16.3M |
| 2025-09-24 |
2.46 |
2.50 |
2.40 |
2.42 |
20.3M |
| 2025-09-23 |
2.42 |
2.46 |
2.42 |
2.45 |
20.9M |
| 2025-09-22 |
2.46 |
2.48 |
2.41 |
2.45 |
12.3M |
| 2025-09-19 |
2.50 |
2.53 |
2.45 |
2.45 |
24.1M |
| 2025-09-18 |
2.53 |
2.54 |
2.47 |
2.50 |
22.4M |
| 2025-09-17 |
2.49 |
2.54 |
2.44 |
2.53 |
27.5M |
| 2025-09-16 |
2.52 |
2.52 |
2.42 |
2.47 |
25.0M |
| 2025-09-15 |
2.46 |
2.52 |
2.45 |
2.51 |
16.8M |
| 2025-09-12 |
2.45 |
2.50 |
2.41 |
2.45 |
19.6M |
| 2025-09-11 |
2.41 |
2.44 |
2.38 |
2.43 |
14.4M |
| 2025-09-10 |
2.36 |
2.44 |
2.35 |
2.41 |
28.9M |
| 2025-09-09 |
2.34 |
2.38 |
2.31 |
2.36 |
10.9M |
| 2025-09-08 |
2.25 |
2.36 |
2.25 |
2.34 |
30.3M |
| 2025-09-05 |
2.24 |
2.29 |
2.23 |
2.26 |
13.2M |
| 2025-09-04 |
2.22 |
2.24 |
2.16 |
2.21 |
10.3M |
| 2025-09-03 |
2.21 |
2.25 |
2.19 |
2.22 |
4.8M |
| 2025-09-02 |
2.18 |
2.24 |
2.18 |
2.22 |
4.0M |
| 2025-09-01 |
2.17 |
2.21 |
2.17 |
2.21 |
6.5M |
| 2025-08-29 |
2.18 |
2.21 |
2.16 |
2.18 |
13.9M |
| 2025-08-28 |
2.24 |
2.24 |
2.14 |
2.20 |
18.3M |
| 2025-08-27 |
2.28 |
2.29 |
2.21 |
2.23 |
13.0M |
| 2025-08-26 |
2.26 |
2.28 |
2.22 |
2.27 |
22.9M |
| 2025-08-25 |
2.24 |
2.30 |
2.24 |
2.26 |
20.3M |
| 2025-08-22 |
2.22 |
2.25 |
2.20 |
2.23 |
12.9M |
| 2025-08-21 |
2.22 |
2.25 |
2.20 |
2.22 |
11.2M |
| 2025-08-20 |
2.28 |
2.30 |
2.25 |
2.26 |
16.9M |
| 2025-08-19 |
2.21 |
2.29 |
2.18 |
2.29 |
26.7M |
| 2025-08-18 |
2.23 |
2.25 |
2.18 |
2.22 |
13.9M |
| 2025-08-15 |
2.25 |
2.27 |
2.22 |
2.23 |
13.4M |
| 2025-08-14 |
2.31 |
2.36 |
2.26 |
2.27 |
19.5M |
| 2025-08-13 |
2.30 |
2.32 |
2.27 |
2.30 |
13.8M |
| 2025-08-12 |
2.28 |
2.32 |
2.26 |
2.28 |
73.7M |
| 2025-08-11 |
2.29 |
2.32 |
2.21 |
2.28 |
20.3M |
| 2025-08-08 |
2.20 |
2.33 |
2.12 |
2.29 |
47.7M |
| 2025-08-07 |
2.30 |
2.34 |
2.28 |
2.30 |
18.9M |
| 2025-08-06 |
2.30 |
2.33 |
2.29 |
2.29 |
9.7M |
| 2025-08-05 |
2.27 |
2.31 |
2.27 |
2.29 |
10.5M |
| 2025-08-04 |
2.27 |
2.29 |
2.20 |
2.29 |
13.9M |
| 2025-08-01 |
2.27 |
2.34 |
2.26 |
2.27 |
23.7M |
| 2025-07-31 |
2.28 |
2.29 |
2.24 |
2.27 |
18.7M |
| 2025-07-30 |
2.30 |
2.32 |
2.28 |
2.30 |
17.0M |
| 2025-07-29 |
2.30 |
2.31 |
2.25 |
2.30 |
13.1M |
| 2025-07-28 |
2.27 |
2.32 |
2.24 |
2.30 |
19.8M |
| 2025-07-25 |
2.26 |
2.35 |
2.24 |
2.28 |
21.2M |
| 2025-07-24 |
2.20 |
2.30 |
2.19 |
2.27 |
26.5M |
| 2025-07-23 |
2.18 |
2.24 |
2.18 |
2.20 |
24.0M |
| 2025-07-22 |
2.14 |
2.20 |
2.12 |
2.18 |
20.0M |
| 2025-07-21 |
2.08 |
2.15 |
2.07 |
2.14 |
23.2M |
| 2025-07-18 |
2.05 |
2.09 |
2.04 |
2.07 |
22.9M |
| 2025-07-17 |
2.07 |
2.08 |
2.03 |
2.05 |
19.9M |
| 2025-07-16 |
2.10 |
2.12 |
2.06 |
2.07 |
12.4M |
| 2025-07-15 |
2.10 |
2.15 |
2.06 |
2.09 |
22.3M |
| 2025-07-14 |
2.15 |
2.15 |
2.07 |
2.08 |
19.9M |
| 2025-07-11 |
1.95 |
2.26 |
1.95 |
2.16 |
139.1M |
| 2025-07-10 |
2.01 |
2.01 |
1.93 |
1.94 |
36.6M |
| 2025-07-09 |
2.00 |
2.02 |
1.98 |
2.00 |
18.0M |
| 2025-07-08 |
2.06 |
2.07 |
1.96 |
2.00 |
36.5M |
| 2025-07-07 |
2.10 |
2.12 |
2.02 |
2.05 |
27.3M |
| 2025-07-04 |
2.11 |
2.12 |
2.07 |
2.12 |
22.9M |
| 2025-07-03 |
2.06 |
2.14 |
2.05 |
2.10 |
32.0M |
| 2025-07-02 |
2.03 |
2.08 |
2.02 |
2.05 |
41.1M |
| 2025-06-30 |
2.03 |
2.08 |
2.02 |
2.02 |
39.6M |
| 2025-06-27 |
2.06 |
2.07 |
2.01 |
2.04 |
25.2M |
| 2025-06-26 |
2.09 |
2.15 |
2.06 |
2.07 |
47.8M |
| 2025-06-25 |
2.04 |
2.08 |
2.03 |
2.08 |
55.1M |
| 2025-06-24 |
2.18 |
2.18 |
2.02 |
2.02 |
166.9M |
| 2025-06-23 |
2.03 |
2.52 |
2.02 |
2.42 |
535.5M |
| 2025-06-20 |
2.05 |
2.06 |
2.01 |
2.02 |
31.5M |
| 2025-06-19 |
2.06 |
2.07 |
2.01 |
2.05 |
36.7M |
| 2025-06-18 |
2.05 |
2.09 |
2.02 |
2.06 |
22.2M |
| 2025-06-17 |
2.04 |
2.08 |
2.02 |
2.06 |
20.1M |
| 2025-06-16 |
2.09 |
2.09 |
2.02 |
2.05 |
18.3M |
| 2025-06-13 |
2.06 |
2.10 |
2.02 |
2.03 |
22.5M |
| 2025-06-12 |
2.01 |
2.09 |
1.96 |
2.06 |
61.6M |
| 2025-06-11 |
2.01 |
2.03 |
1.97 |
2.01 |
34.7M |
| 2025-06-10 |
2.02 |
2.02 |
1.96 |
2.02 |
32.5M |
| 2025-06-09 |
1.97 |
2.02 |
1.97 |
2.01 |
31.5M |
| 2025-06-06 |
1.91 |
1.99 |
1.91 |
1.95 |
28.5M |
| 2025-06-05 |
1.97 |
1.98 |
1.88 |
1.90 |
32.2M |
| 2025-06-04 |
1.96 |
1.98 |
1.94 |
1.96 |
14.6M |
| 2025-06-03 |
1.95 |
1.97 |
1.93 |
1.96 |
18.1M |
| 2025-06-02 |
1.94 |
1.95 |
1.90 |
1.95 |
17.1M |
| 2025-05-30 |
1.91 |
1.97 |
1.90 |
1.94 |
36.8M |
| 2025-05-29 |
1.92 |
1.92 |
1.88 |
1.90 |
11.9M |
| 2025-05-28 |
1.92 |
1.92 |
1.89 |
1.90 |
10.2M |
| 2025-05-27 |
1.88 |
1.92 |
1.87 |
1.91 |
21.7M |
| 2025-05-26 |
1.89 |
1.92 |
1.85 |
1.88 |
12.6M |
| 2025-05-23 |
1.88 |
1.92 |
1.86 |
1.88 |
14.8M |
| 2025-05-22 |
1.88 |
1.89 |
1.85 |
1.88 |
12.5M |
| 2025-05-21 |
1.89 |
1.89 |
1.85 |
1.88 |
11.7M |
| 2025-05-20 |
1.87 |
1.89 |
1.83 |
1.89 |
18.0M |
| 2025-05-19 |
1.93 |
1.93 |
1.87 |
1.88 |
15.5M |
| 2025-05-16 |
1.88 |
1.93 |
1.83 |
1.93 |
25.3M |
| 2025-05-15 |
1.96 |
2.05 |
1.87 |
1.89 |
67.3M |
| 2025-05-14 |
1.85 |
2.00 |
1.83 |
1.94 |
125.8M |
| 2025-05-13 |
1.83 |
1.84 |
1.78 |
1.80 |
18.9M |
| 2025-05-12 |
1.75 |
1.80 |
1.74 |
1.79 |
22.7M |
| 2025-05-09 |
1.74 |
1.74 |
1.72 |
1.74 |
6.5M |
| 2025-05-08 |
1.80 |
1.80 |
1.73 |
1.74 |
10.2M |
| 2025-05-07 |
1.72 |
1.81 |
1.71 |
1.78 |
28.1M |
| 2025-05-06 |
1.73 |
1.75 |
1.71 |
1.72 |
17.3M |
| 2025-05-02 |
1.72 |
1.76 |
1.71 |
1.73 |
10.8M |
| 2025-04-30 |
1.76 |
1.76 |
1.73 |
1.74 |
16.3M |
| 2025-04-29 |
1.75 |
1.76 |
1.72 |
1.74 |
17.2M |
| 2025-04-28 |
1.75 |
1.76 |
1.73 |
1.76 |
14.0M |
| 2025-04-25 |
1.72 |
1.78 |
1.72 |
1.75 |
20.3M |
| 2025-04-24 |
1.73 |
1.75 |
1.72 |
1.72 |
9.5M |
| 2025-04-23 |
1.72 |
1.75 |
1.72 |
1.74 |
7.4M |
| 2025-04-22 |
1.68 |
1.74 |
1.68 |
1.72 |
24.6M |
| 2025-04-17 |
1.65 |
1.72 |
1.65 |
1.68 |
18.5M |
| 2025-04-16 |
1.72 |
1.73 |
1.64 |
1.68 |
16.8M |
| 2025-04-15 |
1.72 |
1.76 |
1.72 |
1.73 |
18.9M |
| 2025-04-14 |
1.65 |
1.73 |
1.64 |
1.72 |
30.5M |
| 2025-04-11 |
1.60 |
1.66 |
1.58 |
1.63 |
25.7M |
| 2025-04-10 |
1.62 |
1.62 |
1.55 |
1.58 |
29.3M |
| 2025-04-09 |
1.45 |
1.55 |
1.40 |
1.54 |
74.3M |
| 2025-04-08 |
1.62 |
1.66 |
1.46 |
1.51 |
77.0M |
| 2025-04-07 |
1.56 |
1.66 |
1.52 |
1.64 |
89.7M |
| 2025-04-03 |
1.74 |
1.75 |
1.69 |
1.72 |
51.7M |
| 2025-04-02 |
1.76 |
1.78 |
1.74 |
1.76 |
14.4M |
| 2025-04-01 |
1.73 |
1.77 |
1.69 |
1.76 |
25.1M |
| 2025-03-31 |
1.73 |
1.75 |
1.70 |
1.73 |
22.8M |
| 2025-03-28 |
1.77 |
1.78 |
1.72 |
1.73 |
18.7M |
| 2025-03-27 |
1.75 |
1.80 |
1.74 |
1.77 |
28.8M |
| 2025-03-26 |
1.73 |
1.75 |
1.70 |
1.74 |
36.2M |
| 2025-03-25 |
1.76 |
1.77 |
1.72 |
1.73 |
19.0M |
| 2025-03-24 |
1.70 |
1.75 |
1.69 |
1.75 |
31.2M |
| 2025-03-21 |
1.68 |
1.71 |
1.67 |
1.71 |
31.0M |
| 2025-03-20 |
1.72 |
1.73 |
1.67 |
1.67 |
26.2M |
| 2025-03-19 |
1.71 |
1.72 |
1.69 |
1.72 |
15.0M |
| 2025-03-18 |
1.71 |
1.72 |
1.69 |
1.71 |
18.4M |
| 2025-03-17 |
1.71 |
1.72 |
1.68 |
1.71 |
24.2M |
| 2025-03-14 |
1.71 |
1.73 |
1.68 |
1.69 |
23.2M |
| 2025-03-13 |
1.69 |
1.75 |
1.67 |
1.70 |
36.8M |
| 2025-03-12 |
1.70 |
1.72 |
1.65 |
1.67 |
23.4M |
| 2025-03-11 |
1.72 |
1.73 |
1.65 |
1.70 |
35.4M |
| 2025-03-10 |
1.68 |
1.77 |
1.67 |
1.76 |
48.7M |
| 2025-03-07 |
1.68 |
1.72 |
1.66 |
1.68 |
22.4M |
| 2025-03-06 |
1.69 |
1.70 |
1.65 |
1.68 |
30.0M |
| 2025-03-05 |
1.66 |
1.69 |
1.65 |
1.68 |
36.1M |
| 2025-03-04 |
1.60 |
1.67 |
1.59 |
1.65 |
31.6M |
| 2025-03-03 |
1.60 |
1.64 |
1.58 |
1.60 |
35.3M |
| 2025-02-28 |
1.65 |
1.66 |
1.57 |
1.57 |
28.6M |
| 2025-02-27 |
1.62 |
1.65 |
1.61 |
1.65 |
19.9M |
| 2025-02-26 |
1.61 |
1.63 |
1.59 |
1.63 |
44.0M |
| 2025-02-25 |
1.61 |
1.65 |
1.57 |
1.58 |
78.7M |
| 2025-02-24 |
1.60 |
1.66 |
1.59 |
1.63 |
37.8M |
| 2025-02-21 |
1.64 |
1.65 |
1.58 |
1.59 |
18.0M |
| 2025-02-20 |
1.55 |
1.65 |
1.55 |
1.64 |
43.0M |
| 2025-02-19 |
1.54 |
1.56 |
1.51 |
1.55 |
19.5M |
| 2025-02-18 |
1.58 |
1.60 |
1.53 |
1.54 |
30.3M |
| 2025-02-17 |
1.57 |
1.59 |
1.53 |
1.58 |
20.6M |
| 2025-02-14 |
1.58 |
1.58 |
1.53 |
1.56 |
38.4M |
| 2025-02-13 |
1.67 |
1.67 |
1.55 |
1.55 |
86.6M |
| 2025-02-12 |
1.66 |
1.70 |
1.66 |
1.68 |
14.5M |
| 2025-02-11 |
1.68 |
1.71 |
1.65 |
1.66 |
7.5M |
| 2025-02-10 |
1.69 |
1.70 |
1.64 |
1.68 |
13.0M |
| 2025-02-07 |
1.70 |
1.71 |
1.67 |
1.69 |
13.4M |
| 2025-02-06 |
1.68 |
1.71 |
1.65 |
1.70 |
9.6M |
| 2025-02-05 |
1.65 |
1.68 |
1.62 |
1.67 |
12.0M |
| 2025-02-04 |
1.60 |
1.65 |
1.58 |
1.63 |
11.1M |
| 2025-02-03 |
1.60 |
1.65 |
1.58 |
1.61 |
14.7M |
| 2025-01-28 |
1.60 |
1.60 |
1.56 |
1.58 |
5.2M |
| 2025-01-27 |
1.60 |
1.62 |
1.58 |
1.61 |
10.6M |
| 2025-01-24 |
1.58 |
1.60 |
1.56 |
1.59 |
52.5M |
| 2025-01-23 |
1.57 |
1.59 |
1.56 |
1.57 |
38.3M |
| 2025-01-22 |
1.60 |
1.61 |
1.56 |
1.56 |
17.9M |
| 2025-01-21 |
1.63 |
1.63 |
1.59 |
1.60 |
10.8M |
| 2025-01-20 |
1.64 |
1.65 |
1.60 |
1.60 |
14.1M |
| 2025-01-17 |
1.65 |
1.66 |
1.61 |
1.65 |
15.2M |
| 2025-01-16 |
1.66 |
1.67 |
1.61 |
1.65 |
20.4M |
| 2025-01-15 |
1.65 |
1.66 |
1.63 |
1.66 |
7.4M |
| 2025-01-14 |
1.60 |
1.66 |
1.60 |
1.65 |
11.7M |
| 2025-01-13 |
1.62 |
1.63 |
1.60 |
1.61 |
17.0M |
| 2025-01-10 |
1.64 |
1.65 |
1.62 |
1.62 |
6.6M |
| 2025-01-09 |
1.65 |
1.65 |
1.59 |
1.64 |
12.8M |
| 2025-01-08 |
1.61 |
1.68 |
1.61 |
1.64 |
23.3M |
| 2025-01-07 |
1.61 |
1.62 |
1.58 |
1.62 |
29.0M |
| 2025-01-06 |
1.62 |
1.63 |
1.60 |
1.63 |
15.4M |
| 2025-01-03 |
1.62 |
1.65 |
1.58 |
1.59 |
45.5M |
| 2025-01-02 |
1.64 |
1.64 |
1.59 |
1.62 |
17.3M |