| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.81 |
2.83 |
2.79 |
2.82 |
8,191.8K |
| 09:35 |
2.82 |
2.83 |
2.81 |
2.83 |
3,511.0K |
| 09:40 |
2.83 |
2.84 |
2.82 |
2.82 |
4,173.8K |
| 09:45 |
2.83 |
2.84 |
2.82 |
2.82 |
2,157.8K |
| 09:50 |
2.83 |
2.83 |
2.81 |
2.81 |
1,722.7K |
| 09:55 |
2.81 |
2.82 |
2.80 |
2.81 |
3,040.0K |
| 10:00 |
2.81 |
2.82 |
2.80 |
2.81 |
3,884.9K |
| 10:05 |
2.81 |
2.82 |
2.80 |
2.82 |
822.1K |
| 10:10 |
2.82 |
2.82 |
2.81 |
2.82 |
263.8K |
| 10:15 |
2.82 |
2.82 |
2.81 |
2.82 |
602.7K |
| 10:20 |
2.82 |
2.82 |
2.81 |
2.82 |
1,015.8K |
| 10:25 |
2.82 |
2.83 |
2.81 |
2.81 |
2,509.5K |
| 10:30 |
2.82 |
2.83 |
2.81 |
2.83 |
911.1K |
| 10:35 |
2.82 |
2.82 |
2.81 |
2.82 |
741.4K |
| 10:40 |
2.81 |
2.83 |
2.81 |
2.82 |
698.6K |
| 10:45 |
2.83 |
2.83 |
2.82 |
2.82 |
416.4K |
| 10:50 |
2.83 |
2.83 |
2.82 |
2.83 |
231.9K |
| 10:55 |
2.83 |
2.83 |
2.81 |
2.81 |
1,338.7K |
| 11:00 |
2.81 |
2.83 |
2.81 |
2.83 |
495.8K |
| 11:05 |
2.83 |
2.83 |
2.82 |
2.83 |
139.5K |
| 11:10 |
2.82 |
2.83 |
2.81 |
2.82 |
2,372.9K |
| 11:15 |
2.81 |
2.83 |
2.81 |
2.82 |
897.1K |
| 11:20 |
2.81 |
2.82 |
2.81 |
2.82 |
1,379.1K |
| 11:25 |
2.82 |
2.82 |
2.81 |
2.81 |
178.4K |
| 13:00 |
2.82 |
2.82 |
2.81 |
2.82 |
287.8K |
| 13:05 |
2.81 |
2.82 |
2.81 |
2.82 |
253.2K |
| 13:10 |
2.81 |
2.82 |
2.81 |
2.82 |
209.5K |
| 13:15 |
2.82 |
2.82 |
2.81 |
2.82 |
187.0K |
| 13:20 |
2.81 |
2.82 |
2.81 |
2.81 |
333.4K |
| 13:25 |
2.82 |
2.82 |
2.81 |
2.81 |
2,224.4K |
| 13:30 |
2.81 |
2.82 |
2.81 |
2.82 |
158.9K |
| 13:35 |
2.81 |
2.82 |
2.81 |
2.82 |
204.3K |
| 13:40 |
2.82 |
2.82 |
2.81 |
2.82 |
230.4K |
| 13:45 |
2.82 |
2.82 |
2.81 |
2.82 |
652.1K |
| 13:50 |
2.81 |
2.82 |
2.81 |
2.82 |
1,875.4K |
| 13:55 |
2.81 |
2.82 |
2.80 |
2.81 |
2,185.0K |
| 14:00 |
2.81 |
2.81 |
2.80 |
2.80 |
781.3K |
| 14:05 |
2.81 |
2.82 |
2.81 |
2.81 |
1,431.6K |
| 14:10 |
2.82 |
2.82 |
2.80 |
2.80 |
1,294.9K |
| 14:15 |
2.80 |
2.82 |
2.80 |
2.82 |
776.2K |
| 14:20 |
2.81 |
2.82 |
2.81 |
2.81 |
961.0K |
| 14:25 |
2.81 |
2.81 |
2.80 |
2.80 |
760.6K |
| 14:30 |
2.81 |
2.82 |
2.80 |
2.81 |
1,606.4K |
| 14:35 |
2.81 |
2.81 |
2.80 |
2.81 |
437.6K |
| 14:40 |
2.81 |
2.81 |
2.80 |
2.81 |
579.0K |
| 14:45 |
2.81 |
2.81 |
2.80 |
2.81 |
1,346.0K |
| 14:50 |
2.81 |
2.81 |
2.80 |
2.81 |
1,420.7K |
| 14:55 |
2.81 |
2.81 |
2.80 |
2.81 |
1,183.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.81 |
3.08 |
2.77 |
3.08 |
243.0M |
| 2025-09-26 |
2.81 |
2.84 |
2.79 |
2.80 |
63.8M |
| 2025-09-25 |
2.82 |
2.87 |
2.80 |
2.81 |
82.2M |
| 2025-09-24 |
2.81 |
2.84 |
2.80 |
2.83 |
54.4M |
| 2025-09-23 |
2.86 |
2.86 |
2.76 |
2.82 |
112.5M |
| 2025-09-22 |
2.89 |
2.90 |
2.83 |
2.87 |
90.9M |
| 2025-09-19 |
2.92 |
2.97 |
2.88 |
2.89 |
106.3M |
| 2025-09-18 |
2.98 |
3.02 |
2.90 |
2.94 |
157.1M |
| 2025-09-17 |
2.95 |
3.04 |
2.90 |
3.00 |
178.4M |
| 2025-09-16 |
2.97 |
2.99 |
2.89 |
2.96 |
134.5M |
| 2025-09-15 |
2.98 |
3.05 |
2.95 |
2.97 |
150.4M |
| 2025-09-12 |
2.91 |
2.98 |
2.88 |
2.96 |
174.8M |
| 2025-09-11 |
2.89 |
2.92 |
2.87 |
2.91 |
110.4M |
| 2025-09-10 |
2.92 |
2.92 |
2.86 |
2.90 |
110.9M |
| 2025-09-09 |
2.91 |
2.96 |
2.89 |
2.93 |
172.7M |
| 2025-09-08 |
2.86 |
2.94 |
2.85 |
2.92 |
158.8M |
| 2025-09-05 |
2.77 |
2.85 |
2.76 |
2.85 |
115.1M |
| 2025-09-04 |
2.80 |
2.85 |
2.74 |
2.77 |
120.9M |
| 2025-09-03 |
2.89 |
2.91 |
2.79 |
2.80 |
118.7M |
| 2025-09-02 |
2.87 |
2.91 |
2.84 |
2.87 |
156.0M |
| 2025-09-01 |
2.80 |
2.87 |
2.75 |
2.87 |
180.6M |
| 2025-08-29 |
2.77 |
2.82 |
2.77 |
2.79 |
103.7M |
| 2025-08-28 |
2.76 |
2.81 |
2.70 |
2.78 |
123.5M |
| 2025-08-27 |
2.83 |
2.84 |
2.76 |
2.76 |
139.1M |
| 2025-08-26 |
2.83 |
2.85 |
2.79 |
2.84 |
127.8M |
| 2025-08-25 |
2.83 |
2.89 |
2.82 |
2.85 |
160.1M |
| 2025-08-22 |
2.80 |
2.83 |
2.79 |
2.81 |
96.5M |
| 2025-08-21 |
2.80 |
2.84 |
2.78 |
2.80 |
109.4M |
| 2025-08-20 |
2.74 |
2.83 |
2.72 |
2.80 |
148.0M |
| 2025-08-19 |
2.76 |
2.77 |
2.73 |
2.74 |
78.7M |
| 2025-08-18 |
2.75 |
2.77 |
2.72 |
2.75 |
96.1M |
| 2025-08-15 |
2.67 |
2.76 |
2.67 |
2.75 |
114.9M |
| 2025-08-14 |
2.73 |
2.74 |
2.67 |
2.67 |
89.5M |
| 2025-08-13 |
2.74 |
2.77 |
2.73 |
2.73 |
74.6M |
| 2025-08-12 |
2.74 |
2.75 |
2.71 |
2.74 |
63.0M |
| 2025-08-11 |
2.71 |
2.76 |
2.71 |
2.75 |
91.1M |
| 2025-08-08 |
2.70 |
2.72 |
2.69 |
2.71 |
60.9M |
| 2025-08-07 |
2.70 |
2.71 |
2.66 |
2.70 |
67.9M |
| 2025-08-06 |
2.69 |
2.72 |
2.68 |
2.70 |
62.2M |
| 2025-08-05 |
2.69 |
2.71 |
2.68 |
2.69 |
77.3M |
| 2025-08-04 |
2.66 |
2.68 |
2.65 |
2.68 |
55.2M |
| 2025-08-01 |
2.69 |
2.71 |
2.67 |
2.68 |
58.7M |
| 2025-07-31 |
2.77 |
2.78 |
2.68 |
2.70 |
128.7M |
| 2025-07-30 |
2.81 |
2.83 |
2.76 |
2.79 |
99.2M |
| 2025-07-29 |
2.80 |
2.82 |
2.76 |
2.80 |
106.2M |
| 2025-07-28 |
2.84 |
2.84 |
2.78 |
2.81 |
115.3M |
| 2025-07-25 |
2.90 |
2.91 |
2.84 |
2.84 |
122.8M |
| 2025-07-24 |
2.82 |
2.91 |
2.80 |
2.90 |
181.7M |
| 2025-07-23 |
2.93 |
2.95 |
2.83 |
2.84 |
221.7M |
| 2025-07-22 |
2.78 |
2.88 |
2.77 |
2.87 |
237.3M |
| 2025-07-21 |
2.73 |
2.87 |
2.73 |
2.77 |
260.8M |
| 2025-07-18 |
2.64 |
2.68 |
2.62 |
2.66 |
88.7M |
| 2025-07-17 |
2.61 |
2.64 |
2.60 |
2.63 |
67.4M |
| 2025-07-16 |
2.61 |
2.63 |
2.59 |
2.60 |
61.7M |
| 2025-07-15 |
2.65 |
2.68 |
2.60 |
2.62 |
92.5M |
| 2025-07-14 |
2.66 |
2.70 |
2.65 |
2.65 |
101.2M |
| 2025-07-11 |
2.65 |
2.75 |
2.65 |
2.71 |
162.8M |
| 2025-07-10 |
2.60 |
2.67 |
2.60 |
2.65 |
100.8M |
| 2025-07-09 |
2.62 |
2.65 |
2.60 |
2.61 |
63.2M |
| 2025-07-08 |
2.59 |
2.63 |
2.58 |
2.62 |
70.7M |
| 2025-07-07 |
2.58 |
2.60 |
2.57 |
2.59 |
42.5M |
| 2025-07-04 |
2.60 |
2.62 |
2.59 |
2.59 |
67.7M |
| 2025-07-03 |
2.62 |
2.62 |
2.57 |
2.60 |
71.9M |
| 2025-07-02 |
2.57 |
2.62 |
2.55 |
2.62 |
114.3M |
| 2025-07-01 |
2.56 |
2.58 |
2.54 |
2.57 |
54.0M |
| 2025-06-30 |
2.57 |
2.57 |
2.54 |
2.56 |
46.4M |
| 2025-06-27 |
2.55 |
2.58 |
2.54 |
2.55 |
66.0M |
| 2025-06-26 |
2.56 |
2.57 |
2.54 |
2.54 |
47.1M |
| 2025-06-25 |
2.54 |
2.56 |
2.53 |
2.55 |
53.7M |
| 2025-06-24 |
2.51 |
2.54 |
2.50 |
2.54 |
45.8M |
| 2025-06-23 |
2.47 |
2.51 |
2.46 |
2.51 |
39.9M |
| 2025-06-20 |
2.48 |
2.50 |
2.47 |
2.48 |
32.6M |
| 2025-06-19 |
2.52 |
2.53 |
2.47 |
2.48 |
55.4M |
| 2025-06-18 |
2.54 |
2.54 |
2.51 |
2.52 |
40.3M |
| 2025-06-17 |
2.53 |
2.55 |
2.52 |
2.54 |
57.3M |
| 2025-06-16 |
2.52 |
2.54 |
2.51 |
2.52 |
48.4M |
| 2025-06-13 |
2.54 |
2.58 |
2.52 |
2.53 |
64.6M |
| 2025-06-12 |
2.58 |
2.59 |
2.54 |
2.54 |
63.0M |
| 2025-06-11 |
2.56 |
2.60 |
2.55 |
2.58 |
67.4M |
| 2025-06-10 |
2.58 |
2.59 |
2.53 |
2.56 |
60.9M |
| 2025-06-09 |
2.56 |
2.58 |
2.54 |
2.57 |
49.1M |
| 2025-06-06 |
2.54 |
2.57 |
2.53 |
2.55 |
51.6M |
| 2025-06-05 |
2.54 |
2.55 |
2.52 |
2.53 |
36.8M |
| 2025-06-04 |
2.49 |
2.55 |
2.49 |
2.54 |
58.5M |
| 2025-06-03 |
2.51 |
2.52 |
2.49 |
2.50 |
57.6M |
| 2025-05-30 |
2.55 |
2.56 |
2.50 |
2.50 |
96.7M |
| 2025-05-29 |
2.52 |
2.56 |
2.52 |
2.56 |
40.8M |
| 2025-05-28 |
2.55 |
2.56 |
2.52 |
2.53 |
38.2M |
| 2025-05-27 |
2.57 |
2.57 |
2.54 |
2.56 |
35.9M |
| 2025-05-26 |
2.55 |
2.57 |
2.54 |
2.57 |
37.8M |
| 2025-05-23 |
2.57 |
2.59 |
2.55 |
2.55 |
46.6M |
| 2025-05-22 |
2.61 |
2.62 |
2.57 |
2.57 |
55.7M |
| 2025-05-21 |
2.62 |
2.63 |
2.60 |
2.62 |
42.7M |
| 2025-05-20 |
2.63 |
2.63 |
2.60 |
2.62 |
50.5M |
| 2025-05-19 |
2.62 |
2.64 |
2.59 |
2.63 |
53.1M |
| 2025-05-16 |
2.63 |
2.65 |
2.60 |
2.61 |
54.0M |
| 2025-05-15 |
2.67 |
2.67 |
2.62 |
2.63 |
63.0M |
| 2025-05-14 |
2.63 |
2.68 |
2.62 |
2.67 |
76.9M |
| 2025-05-13 |
2.68 |
2.68 |
2.62 |
2.63 |
54.4M |
| 2025-05-12 |
2.64 |
2.66 |
2.62 |
2.65 |
52.9M |
| 2025-05-09 |
2.67 |
2.67 |
2.63 |
2.63 |
46.6M |
| 2025-05-08 |
2.65 |
2.68 |
2.63 |
2.66 |
56.2M |
| 2025-05-07 |
2.65 |
2.67 |
2.63 |
2.65 |
54.6M |
| 2025-05-06 |
2.56 |
2.63 |
2.56 |
2.63 |
84.2M |
| 2025-04-30 |
2.57 |
2.58 |
2.54 |
2.55 |
58.5M |
| 2025-04-29 |
2.56 |
2.60 |
2.55 |
2.57 |
49.9M |
| 2025-04-28 |
2.68 |
2.69 |
2.55 |
2.56 |
129.2M |
| 2025-04-25 |
2.69 |
2.73 |
2.67 |
2.71 |
69.9M |
| 2025-04-24 |
2.70 |
2.71 |
2.67 |
2.68 |
47.1M |
| 2025-04-23 |
2.68 |
2.70 |
2.67 |
2.69 |
46.4M |
| 2025-04-22 |
2.72 |
2.73 |
2.68 |
2.69 |
44.1M |
| 2025-04-21 |
2.65 |
2.69 |
2.64 |
2.68 |
44.7M |
| 2025-04-18 |
2.64 |
2.66 |
2.62 |
2.65 |
41.8M |
| 2025-04-17 |
2.65 |
2.68 |
2.63 |
2.65 |
41.1M |
| 2025-04-16 |
2.69 |
2.70 |
2.62 |
2.66 |
55.2M |
| 2025-04-15 |
2.73 |
2.76 |
2.67 |
2.69 |
68.0M |
| 2025-04-14 |
2.66 |
2.72 |
2.66 |
2.69 |
71.5M |
| 2025-04-11 |
2.64 |
2.66 |
2.62 |
2.64 |
54.6M |
| 2025-04-10 |
2.65 |
2.68 |
2.63 |
2.64 |
77.4M |
| 2025-04-09 |
2.53 |
2.63 |
2.44 |
2.62 |
96.4M |
| 2025-04-08 |
2.54 |
2.58 |
2.49 |
2.56 |
108.7M |
| 2025-04-07 |
2.73 |
2.74 |
2.57 |
2.57 |
121.3M |
| 2025-04-03 |
2.84 |
2.87 |
2.83 |
2.85 |
47.2M |
| 2025-04-02 |
2.86 |
2.88 |
2.84 |
2.86 |
38.1M |
| 2025-04-01 |
2.83 |
2.88 |
2.82 |
2.85 |
58.9M |
| 2025-03-31 |
2.87 |
2.89 |
2.80 |
2.83 |
89.6M |
| 2025-03-28 |
2.94 |
2.95 |
2.87 |
2.89 |
84.8M |
| 2025-03-27 |
2.95 |
2.97 |
2.91 |
2.94 |
86.6M |
| 2025-03-26 |
2.98 |
3.05 |
2.97 |
2.97 |
125.3M |
| 2025-03-25 |
2.93 |
2.99 |
2.91 |
2.98 |
127.7M |
| 2025-03-24 |
2.91 |
2.95 |
2.89 |
2.93 |
99.1M |
| 2025-03-21 |
2.97 |
3.00 |
2.91 |
2.92 |
103.1M |
| 2025-03-20 |
2.98 |
3.02 |
2.97 |
2.97 |
78.3M |
| 2025-03-19 |
3.02 |
3.02 |
2.96 |
2.98 |
74.5M |
| 2025-03-18 |
3.01 |
3.03 |
2.98 |
2.99 |
80.7M |
| 2025-03-17 |
3.03 |
3.07 |
3.00 |
3.01 |
103.0M |
| 2025-03-14 |
3.04 |
3.07 |
3.00 |
3.04 |
125.9M |
| 2025-03-13 |
3.02 |
3.05 |
2.94 |
3.00 |
105.5M |
| 2025-03-12 |
3.03 |
3.07 |
2.99 |
3.02 |
125.4M |
| 2025-03-11 |
2.93 |
3.02 |
2.91 |
3.02 |
137.7M |
| 2025-03-10 |
2.97 |
3.00 |
2.92 |
2.95 |
83.3M |
| 2025-03-07 |
2.94 |
3.00 |
2.92 |
2.96 |
142.9M |
| 2025-03-06 |
2.95 |
2.97 |
2.92 |
2.94 |
107.1M |
| 2025-03-05 |
2.93 |
2.94 |
2.87 |
2.92 |
81.6M |
| 2025-03-04 |
2.90 |
2.94 |
2.88 |
2.93 |
79.0M |
| 2025-03-03 |
2.85 |
2.96 |
2.85 |
2.91 |
131.3M |
| 2025-02-28 |
2.92 |
2.93 |
2.84 |
2.85 |
89.6M |
| 2025-02-27 |
2.96 |
2.97 |
2.89 |
2.92 |
109.5M |
| 2025-02-26 |
2.89 |
2.97 |
2.88 |
2.96 |
142.4M |
| 2025-02-25 |
2.87 |
2.92 |
2.83 |
2.89 |
108.6M |
| 2025-02-24 |
2.92 |
2.95 |
2.87 |
2.88 |
100.7M |
| 2025-02-21 |
2.96 |
2.97 |
2.90 |
2.91 |
128.1M |
| 2025-02-20 |
2.90 |
2.99 |
2.88 |
2.96 |
179.7M |
| 2025-02-19 |
2.84 |
2.93 |
2.83 |
2.89 |
146.6M |
| 2025-02-18 |
2.85 |
2.97 |
2.84 |
2.86 |
206.5M |
| 2025-02-17 |
2.80 |
2.82 |
2.78 |
2.81 |
73.0M |
| 2025-02-14 |
2.80 |
2.81 |
2.78 |
2.80 |
64.1M |
| 2025-02-13 |
2.83 |
2.84 |
2.80 |
2.80 |
85.5M |
| 2025-02-12 |
2.82 |
2.83 |
2.78 |
2.83 |
79.8M |
| 2025-02-11 |
2.85 |
2.86 |
2.79 |
2.80 |
79.2M |
| 2025-02-10 |
2.86 |
2.88 |
2.83 |
2.85 |
88.0M |
| 2025-02-07 |
2.84 |
2.87 |
2.81 |
2.85 |
97.1M |
| 2025-02-06 |
2.77 |
2.83 |
2.75 |
2.82 |
86.1M |
| 2025-02-05 |
2.76 |
2.78 |
2.73 |
2.77 |
52.6M |
| 2025-01-27 |
2.76 |
2.81 |
2.74 |
2.74 |
63.4M |
| 2025-01-24 |
2.73 |
2.78 |
2.72 |
2.75 |
59.7M |
| 2025-01-23 |
2.77 |
2.81 |
2.73 |
2.73 |
61.6M |
| 2025-01-22 |
2.75 |
2.76 |
2.72 |
2.74 |
40.6M |
| 2025-01-21 |
2.80 |
2.81 |
2.74 |
2.75 |
59.9M |
| 2025-01-20 |
2.80 |
2.82 |
2.76 |
2.79 |
65.2M |
| 2025-01-17 |
2.77 |
2.79 |
2.74 |
2.78 |
51.4M |
| 2025-01-16 |
2.75 |
2.83 |
2.75 |
2.78 |
82.7M |
| 2025-01-15 |
2.78 |
2.79 |
2.73 |
2.74 |
61.8M |
| 2025-01-14 |
2.69 |
2.78 |
2.69 |
2.77 |
81.8M |
| 2025-01-13 |
2.65 |
2.71 |
2.63 |
2.70 |
63.3M |
| 2025-01-10 |
2.71 |
2.75 |
2.66 |
2.66 |
57.1M |
| 2025-01-09 |
2.71 |
2.74 |
2.70 |
2.72 |
43.9M |
| 2025-01-08 |
2.77 |
2.78 |
2.68 |
2.73 |
73.1M |
| 2025-01-07 |
2.76 |
2.79 |
2.72 |
2.78 |
57.5M |
| 2025-01-06 |
2.72 |
2.81 |
2.71 |
2.75 |
77.8M |
| 2025-01-03 |
2.81 |
2.84 |
2.72 |
2.73 |
85.3M |
| 2025-01-02 |
2.87 |
2.90 |
2.77 |
2.80 |
88.3M |