| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.39 |
2.40 |
2.36 |
2.39 |
2,801.5K |
| 09:35 |
2.39 |
2.41 |
2.39 |
2.40 |
2,592.1K |
| 09:40 |
2.40 |
2.41 |
2.40 |
2.40 |
872.6K |
| 09:45 |
2.40 |
2.41 |
2.39 |
2.39 |
1,647.4K |
| 09:50 |
2.39 |
2.40 |
2.39 |
2.40 |
305.1K |
| 09:55 |
2.39 |
2.40 |
2.38 |
2.40 |
1,489.3K |
| 10:00 |
2.40 |
2.40 |
2.39 |
2.40 |
1,604.7K |
| 10:05 |
2.40 |
2.42 |
2.40 |
2.42 |
1,911.3K |
| 10:10 |
2.42 |
2.43 |
2.41 |
2.43 |
2,195.7K |
| 10:15 |
2.42 |
2.44 |
2.42 |
2.44 |
1,334.0K |
| 10:20 |
2.44 |
2.44 |
2.43 |
2.43 |
2,209.2K |
| 10:25 |
2.43 |
2.44 |
2.43 |
2.43 |
337.2K |
| 10:30 |
2.43 |
2.44 |
2.43 |
2.43 |
742.6K |
| 10:35 |
2.44 |
2.44 |
2.43 |
2.43 |
237.8K |
| 10:40 |
2.43 |
2.44 |
2.42 |
2.42 |
1,585.1K |
| 10:45 |
2.43 |
2.43 |
2.42 |
2.42 |
138.8K |
| 10:50 |
2.42 |
2.43 |
2.42 |
2.43 |
124.2K |
| 10:55 |
2.43 |
2.43 |
2.42 |
2.42 |
160.7K |
| 11:00 |
2.42 |
2.43 |
2.42 |
2.43 |
298.6K |
| 11:05 |
2.42 |
2.43 |
2.42 |
2.43 |
374.5K |
| 11:10 |
2.43 |
2.43 |
2.42 |
2.42 |
89.4K |
| 11:15 |
2.43 |
2.43 |
2.42 |
2.43 |
2,246.0K |
| 11:20 |
2.43 |
2.43 |
2.42 |
2.43 |
272.8K |
| 11:25 |
2.43 |
2.43 |
2.42 |
2.42 |
215.2K |
| 13:00 |
2.42 |
2.43 |
2.41 |
2.41 |
1,900.2K |
| 13:05 |
2.42 |
2.42 |
2.41 |
2.42 |
119.7K |
| 13:10 |
2.43 |
2.43 |
2.41 |
2.42 |
620.1K |
| 13:15 |
2.41 |
2.42 |
2.41 |
2.42 |
366.0K |
| 13:20 |
2.42 |
2.42 |
2.41 |
2.42 |
1,378.0K |
| 13:25 |
2.42 |
2.42 |
2.41 |
2.41 |
292.7K |
| 13:30 |
2.42 |
2.42 |
2.40 |
2.42 |
660.0K |
| 13:35 |
2.42 |
2.42 |
2.41 |
2.41 |
83.1K |
| 13:40 |
2.41 |
2.42 |
2.40 |
2.42 |
720.3K |
| 13:45 |
2.41 |
2.42 |
2.40 |
2.42 |
647.3K |
| 13:50 |
2.41 |
2.42 |
2.40 |
2.41 |
352.8K |
| 13:55 |
2.41 |
2.41 |
2.40 |
2.40 |
73.9K |
| 14:00 |
2.40 |
2.41 |
2.40 |
2.41 |
512.8K |
| 14:05 |
2.41 |
2.41 |
2.40 |
2.41 |
337.9K |
| 14:10 |
2.41 |
2.41 |
2.40 |
2.41 |
255.9K |
| 14:15 |
2.40 |
2.41 |
2.40 |
2.40 |
64.7K |
| 14:20 |
2.41 |
2.41 |
2.40 |
2.40 |
623.4K |
| 14:25 |
2.40 |
2.41 |
2.40 |
2.41 |
722.7K |
| 14:30 |
2.41 |
2.41 |
2.40 |
2.41 |
1,458.7K |
| 14:35 |
2.40 |
2.41 |
2.40 |
2.41 |
282.2K |
| 14:40 |
2.41 |
2.41 |
2.40 |
2.40 |
516.8K |
| 14:45 |
2.41 |
2.41 |
2.39 |
2.40 |
1,410.9K |
| 14:50 |
2.40 |
2.41 |
2.39 |
2.40 |
576.4K |
| 14:55 |
2.40 |
2.41 |
2.39 |
2.41 |
541.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.40 |
2.41 |
2.34 |
2.40 |
38.6M |
| 2025-09-26 |
2.39 |
2.44 |
2.36 |
2.40 |
40.7M |
| 2025-09-25 |
2.44 |
2.47 |
2.38 |
2.40 |
47.3M |
| 2025-09-24 |
2.41 |
2.46 |
2.38 |
2.45 |
42.2M |
| 2025-09-23 |
2.51 |
2.51 |
2.37 |
2.42 |
62.6M |
| 2025-09-22 |
2.59 |
2.60 |
2.46 |
2.49 |
86.3M |
| 2025-09-19 |
2.72 |
2.85 |
2.57 |
2.59 |
127.8M |
| 2025-09-18 |
2.73 |
2.81 |
2.63 |
2.66 |
103.1M |
| 2025-09-17 |
2.82 |
2.82 |
2.70 |
2.74 |
105.8M |
| 2025-09-16 |
2.77 |
2.85 |
2.75 |
2.82 |
146.7M |
| 2025-09-15 |
2.75 |
2.82 |
2.69 |
2.77 |
171.1M |
| 2025-09-12 |
2.86 |
2.98 |
2.73 |
2.74 |
266.5M |
| 2025-09-11 |
2.71 |
2.87 |
2.63 |
2.87 |
187.5M |
| 2025-09-10 |
2.45 |
2.74 |
2.45 |
2.61 |
223.3M |
| 2025-09-09 |
2.46 |
2.59 |
2.45 |
2.49 |
102.2M |
| 2025-09-08 |
2.48 |
2.51 |
2.43 |
2.46 |
60.7M |
| 2025-09-05 |
2.52 |
2.53 |
2.38 |
2.49 |
89.4M |
| 2025-09-04 |
2.49 |
2.55 |
2.44 |
2.50 |
93.1M |
| 2025-09-03 |
2.52 |
2.54 |
2.46 |
2.48 |
103.7M |
| 2025-09-02 |
2.56 |
2.58 |
2.46 |
2.49 |
165.9M |
| 2025-09-01 |
2.29 |
2.52 |
2.25 |
2.52 |
143.9M |
| 2025-08-29 |
2.32 |
2.32 |
2.28 |
2.29 |
31.9M |
| 2025-08-28 |
2.32 |
2.36 |
2.26 |
2.31 |
58.7M |
| 2025-08-27 |
2.43 |
2.44 |
2.32 |
2.33 |
71.9M |
| 2025-08-26 |
2.40 |
2.43 |
2.36 |
2.42 |
63.2M |
| 2025-08-25 |
2.39 |
2.43 |
2.38 |
2.41 |
60.8M |
| 2025-08-22 |
2.38 |
2.40 |
2.34 |
2.39 |
46.0M |
| 2025-08-21 |
2.36 |
2.41 |
2.36 |
2.37 |
44.9M |
| 2025-08-20 |
2.35 |
2.38 |
2.34 |
2.37 |
35.3M |
| 2025-08-19 |
2.34 |
2.37 |
2.33 |
2.36 |
39.0M |
| 2025-08-18 |
2.33 |
2.36 |
2.31 |
2.35 |
36.3M |
| 2025-08-15 |
2.31 |
2.34 |
2.29 |
2.32 |
31.6M |
| 2025-08-14 |
2.38 |
2.39 |
2.31 |
2.31 |
53.9M |
| 2025-08-13 |
2.36 |
2.43 |
2.35 |
2.38 |
66.6M |
| 2025-08-12 |
2.38 |
2.39 |
2.34 |
2.36 |
28.0M |
| 2025-08-11 |
2.32 |
2.38 |
2.32 |
2.37 |
47.4M |
| 2025-08-08 |
2.31 |
2.33 |
2.29 |
2.32 |
25.1M |
| 2025-08-07 |
2.33 |
2.34 |
2.30 |
2.32 |
19.5M |
| 2025-08-06 |
2.31 |
2.34 |
2.28 |
2.33 |
31.2M |
| 2025-08-05 |
2.30 |
2.32 |
2.29 |
2.32 |
24.7M |
| 2025-08-04 |
2.29 |
2.30 |
2.27 |
2.30 |
23.3M |
| 2025-08-01 |
2.34 |
2.35 |
2.28 |
2.30 |
51.0M |
| 2025-07-31 |
2.35 |
2.42 |
2.33 |
2.35 |
67.8M |
| 2025-07-30 |
2.35 |
2.37 |
2.33 |
2.34 |
25.6M |
| 2025-07-29 |
2.36 |
2.37 |
2.32 |
2.34 |
28.7M |
| 2025-07-28 |
2.37 |
2.38 |
2.34 |
2.36 |
33.5M |
| 2025-07-25 |
2.41 |
2.43 |
2.37 |
2.38 |
45.1M |
| 2025-07-24 |
2.36 |
2.41 |
2.34 |
2.41 |
44.4M |
| 2025-07-23 |
2.41 |
2.43 |
2.36 |
2.36 |
51.8M |
| 2025-07-22 |
2.39 |
2.41 |
2.34 |
2.40 |
55.8M |
| 2025-07-21 |
2.34 |
2.43 |
2.33 |
2.39 |
60.0M |
| 2025-07-18 |
2.33 |
2.35 |
2.31 |
2.33 |
27.0M |
| 2025-07-17 |
2.32 |
2.35 |
2.32 |
2.33 |
25.7M |
| 2025-07-16 |
2.30 |
2.32 |
2.28 |
2.31 |
28.1M |
| 2025-07-15 |
2.38 |
2.39 |
2.28 |
2.30 |
69.0M |
| 2025-07-14 |
2.44 |
2.45 |
2.38 |
2.39 |
53.6M |
| 2025-07-11 |
2.48 |
2.53 |
2.43 |
2.46 |
62.0M |
| 2025-07-10 |
2.43 |
2.51 |
2.41 |
2.49 |
85.6M |
| 2025-07-09 |
2.40 |
2.47 |
2.39 |
2.44 |
82.6M |
| 2025-07-08 |
2.42 |
2.43 |
2.35 |
2.40 |
53.8M |
| 2025-07-07 |
2.37 |
2.40 |
2.34 |
2.40 |
45.8M |
| 2025-07-04 |
2.41 |
2.50 |
2.37 |
2.38 |
78.7M |
| 2025-07-03 |
2.34 |
2.52 |
2.33 |
2.43 |
118.9M |
| 2025-07-02 |
2.37 |
2.38 |
2.33 |
2.35 |
46.1M |
| 2025-07-01 |
2.37 |
2.40 |
2.35 |
2.37 |
48.9M |
| 2025-06-30 |
2.36 |
2.39 |
2.35 |
2.37 |
43.7M |
| 2025-06-27 |
2.39 |
2.42 |
2.37 |
2.37 |
63.9M |
| 2025-06-26 |
2.39 |
2.42 |
2.36 |
2.39 |
54.6M |
| 2025-06-25 |
2.41 |
2.42 |
2.36 |
2.40 |
48.8M |
| 2025-06-24 |
2.39 |
2.44 |
2.36 |
2.41 |
51.1M |
| 2025-06-23 |
2.30 |
2.40 |
2.30 |
2.39 |
71.2M |
| 2025-06-20 |
2.36 |
2.49 |
2.36 |
2.39 |
107.9M |
| 2025-06-19 |
2.41 |
2.43 |
2.34 |
2.34 |
58.3M |
| 2025-06-18 |
2.44 |
2.45 |
2.40 |
2.42 |
55.9M |
| 2025-06-17 |
2.49 |
2.50 |
2.44 |
2.46 |
64.0M |
| 2025-06-16 |
2.48 |
2.50 |
2.43 |
2.46 |
58.6M |
| 2025-06-13 |
2.61 |
2.61 |
2.45 |
2.47 |
110.1M |
| 2025-06-12 |
2.67 |
2.67 |
2.58 |
2.60 |
113.9M |
| 2025-06-11 |
2.79 |
2.81 |
2.68 |
2.69 |
100.4M |
| 2025-06-10 |
2.82 |
2.87 |
2.67 |
2.73 |
147.4M |
| 2025-06-09 |
2.79 |
2.91 |
2.73 |
2.85 |
159.0M |
| 2025-06-06 |
2.95 |
2.97 |
2.81 |
2.83 |
218.5M |
| 2025-06-05 |
2.92 |
3.29 |
2.81 |
3.04 |
292.6M |
| 2025-06-04 |
3.06 |
3.09 |
2.95 |
3.00 |
222.2M |
| 2025-06-03 |
3.05 |
3.26 |
2.97 |
3.12 |
346.3M |
| 2025-05-30 |
2.66 |
2.97 |
2.65 |
2.97 |
123.4M |
| 2025-05-29 |
2.80 |
2.88 |
2.67 |
2.70 |
237.0M |
| 2025-05-28 |
2.84 |
3.10 |
2.75 |
2.97 |
320.9M |
| 2025-05-27 |
2.88 |
3.12 |
2.84 |
2.90 |
360.2M |
| 2025-05-26 |
2.50 |
2.87 |
2.35 |
2.87 |
251.5M |
| 2025-05-23 |
2.87 |
2.87 |
2.61 |
2.61 |
209.9M |
| 2025-05-22 |
2.90 |
2.90 |
2.90 |
2.90 |
36.1M |
| 2025-05-21 |
2.59 |
2.64 |
2.34 |
2.64 |
182.4M |
| 2025-05-20 |
2.40 |
2.40 |
2.40 |
2.40 |
23.3M |
| 2025-05-19 |
2.07 |
2.18 |
2.03 |
2.18 |
82.8M |
| 2025-05-16 |
1.98 |
2.02 |
1.97 |
1.98 |
20.3M |
| 2025-05-15 |
1.99 |
2.02 |
1.97 |
1.98 |
17.0M |
| 2025-05-14 |
1.98 |
2.00 |
1.96 |
1.99 |
20.8M |
| 2025-05-13 |
2.01 |
2.03 |
1.98 |
1.98 |
17.3M |
| 2025-05-12 |
2.05 |
2.05 |
1.97 |
2.00 |
29.5M |
| 2025-05-09 |
2.06 |
2.08 |
2.02 |
2.05 |
24.8M |
| 2025-05-08 |
2.02 |
2.06 |
2.01 |
2.04 |
30.1M |
| 2025-05-07 |
2.02 |
2.05 |
2.00 |
2.04 |
35.9M |
| 2025-05-06 |
1.90 |
2.03 |
1.89 |
2.01 |
41.1M |
| 2025-04-30 |
1.87 |
1.90 |
1.85 |
1.88 |
15.3M |
| 2025-04-29 |
1.89 |
1.92 |
1.85 |
1.87 |
19.6M |
| 2025-04-28 |
1.90 |
1.92 |
1.85 |
1.89 |
19.8M |
| 2025-04-25 |
1.89 |
1.92 |
1.88 |
1.90 |
13.0M |
| 2025-04-24 |
1.91 |
1.92 |
1.88 |
1.89 |
9.2M |
| 2025-04-23 |
1.92 |
1.93 |
1.90 |
1.91 |
8.6M |
| 2025-04-22 |
1.92 |
1.94 |
1.90 |
1.92 |
10.4M |
| 2025-04-21 |
1.93 |
1.93 |
1.90 |
1.92 |
7.9M |
| 2025-04-18 |
1.93 |
1.93 |
1.90 |
1.92 |
10.4M |
| 2025-04-17 |
1.93 |
1.95 |
1.92 |
1.92 |
7.6M |
| 2025-04-16 |
1.94 |
1.95 |
1.91 |
1.93 |
11.6M |
| 2025-04-15 |
1.95 |
1.95 |
1.92 |
1.95 |
10.3M |
| 2025-04-14 |
1.93 |
1.98 |
1.92 |
1.96 |
15.0M |
| 2025-04-11 |
1.94 |
1.95 |
1.92 |
1.92 |
10.8M |
| 2025-04-10 |
1.94 |
1.97 |
1.92 |
1.94 |
16.2M |
| 2025-04-09 |
1.88 |
1.94 |
1.80 |
1.91 |
22.1M |
| 2025-04-08 |
1.81 |
1.92 |
1.81 |
1.90 |
20.6M |
| 2025-04-07 |
2.01 |
2.01 |
1.83 |
1.83 |
33.4M |
| 2025-04-03 |
2.00 |
2.05 |
1.98 |
2.03 |
14.9M |
| 2025-04-02 |
2.01 |
2.02 |
1.99 |
2.00 |
7.4M |
| 2025-04-01 |
2.01 |
2.02 |
1.99 |
2.01 |
16.0M |
| 2025-03-31 |
2.03 |
2.12 |
2.00 |
2.02 |
23.0M |
| 2025-03-28 |
2.02 |
2.02 |
1.99 |
2.00 |
13.2M |
| 2025-03-27 |
2.05 |
2.05 |
2.00 |
2.01 |
13.9M |
| 2025-03-26 |
2.03 |
2.06 |
2.01 |
2.05 |
14.3M |
| 2025-03-25 |
2.04 |
2.04 |
2.00 |
2.02 |
13.4M |
| 2025-03-24 |
2.09 |
2.10 |
2.00 |
2.03 |
26.2M |
| 2025-03-21 |
2.12 |
2.15 |
2.08 |
2.10 |
20.0M |
| 2025-03-20 |
2.12 |
2.17 |
2.11 |
2.12 |
26.2M |
| 2025-03-19 |
2.16 |
2.17 |
2.10 |
2.12 |
22.8M |
| 2025-03-18 |
2.13 |
2.20 |
2.08 |
2.16 |
50.4M |
| 2025-03-17 |
2.07 |
2.15 |
2.07 |
2.13 |
42.8M |
| 2025-03-14 |
2.03 |
2.08 |
2.02 |
2.07 |
24.9M |
| 2025-03-13 |
2.07 |
2.07 |
2.00 |
2.03 |
18.3M |
| 2025-03-12 |
2.04 |
2.07 |
2.03 |
2.05 |
19.5M |
| 2025-03-11 |
2.01 |
2.04 |
1.99 |
2.04 |
17.7M |
| 2025-03-10 |
2.02 |
2.05 |
2.01 |
2.02 |
14.5M |
| 2025-03-07 |
2.04 |
2.05 |
2.01 |
2.01 |
18.6M |
| 2025-03-06 |
2.03 |
2.05 |
2.02 |
2.04 |
17.5M |
| 2025-03-05 |
2.05 |
2.06 |
1.99 |
2.03 |
22.0M |
| 2025-03-04 |
2.03 |
2.05 |
2.01 |
2.05 |
15.2M |
| 2025-03-03 |
2.04 |
2.08 |
2.02 |
2.03 |
20.1M |
| 2025-02-28 |
2.10 |
2.11 |
2.04 |
2.05 |
25.8M |
| 2025-02-27 |
2.12 |
2.18 |
2.08 |
2.11 |
31.2M |
| 2025-02-26 |
2.12 |
2.18 |
2.10 |
2.13 |
39.4M |
| 2025-02-25 |
2.10 |
2.14 |
2.06 |
2.08 |
47.2M |
| 2025-02-24 |
2.06 |
2.24 |
2.06 |
2.15 |
69.5M |
| 2025-02-21 |
2.08 |
2.08 |
2.01 |
2.04 |
21.9M |
| 2025-02-20 |
2.09 |
2.10 |
2.04 |
2.08 |
20.8M |
| 2025-02-19 |
2.08 |
2.10 |
2.06 |
2.08 |
18.3M |
| 2025-02-18 |
2.17 |
2.17 |
2.06 |
2.07 |
29.1M |
| 2025-02-17 |
2.07 |
2.18 |
2.06 |
2.16 |
37.4M |
| 2025-02-14 |
2.11 |
2.13 |
2.07 |
2.08 |
21.9M |
| 2025-02-13 |
2.09 |
2.14 |
2.08 |
2.12 |
30.8M |
| 2025-02-12 |
2.09 |
2.12 |
2.04 |
2.09 |
20.5M |
| 2025-02-11 |
2.13 |
2.14 |
2.06 |
2.08 |
21.6M |
| 2025-02-10 |
2.06 |
2.12 |
2.06 |
2.11 |
24.8M |
| 2025-02-07 |
1.98 |
2.06 |
1.97 |
2.05 |
27.0M |
| 2025-02-06 |
1.99 |
1.99 |
1.93 |
1.99 |
21.4M |
| 2025-02-05 |
1.94 |
1.99 |
1.93 |
1.96 |
15.2M |
| 2025-01-27 |
1.94 |
2.00 |
1.93 |
1.93 |
17.9M |
| 2025-01-24 |
1.94 |
1.95 |
1.91 |
1.93 |
14.9M |
| 2025-01-23 |
1.96 |
2.01 |
1.94 |
1.94 |
22.0M |
| 2025-01-22 |
1.94 |
1.97 |
1.92 |
1.94 |
17.0M |
| 2025-01-21 |
2.04 |
2.05 |
1.98 |
1.99 |
17.5M |
| 2025-01-20 |
2.05 |
2.06 |
1.99 |
2.03 |
15.9M |
| 2025-01-17 |
2.08 |
2.08 |
2.03 |
2.03 |
21.7M |
| 2025-01-16 |
2.13 |
2.14 |
2.06 |
2.10 |
27.8M |
| 2025-01-15 |
2.07 |
2.10 |
2.02 |
2.09 |
30.7M |
| 2025-01-14 |
1.96 |
2.04 |
1.94 |
2.04 |
26.1M |
| 2025-01-13 |
1.90 |
1.95 |
1.88 |
1.94 |
19.2M |
| 2025-01-10 |
2.04 |
2.04 |
1.95 |
1.95 |
27.3M |
| 2025-01-09 |
2.00 |
2.05 |
1.98 |
2.03 |
27.1M |
| 2025-01-08 |
2.00 |
2.02 |
1.93 |
2.01 |
32.0M |
| 2025-01-07 |
1.96 |
2.01 |
1.93 |
2.00 |
22.3M |
| 2025-01-06 |
1.94 |
1.99 |
1.86 |
1.95 |
28.8M |
| 2025-01-03 |
2.08 |
2.12 |
1.94 |
1.94 |
37.6M |
| 2025-01-02 |
2.10 |
2.14 |
2.05 |
2.08 |
26.9M |