| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
4.16 |
4.16 |
4.16 |
4.16 |
0.2K |
| 10:45 |
4.18 |
4.18 |
4.18 |
4.18 |
0.7K |
| 15:50 |
4.32 |
4.32 |
4.32 |
4.32 |
0.1K |
| 15:55 |
4.32 |
4.32 |
4.32 |
4.32 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
4.24 |
4.24 |
4.17 |
4.17 |
0.0M |
| 2025-09-26 |
4.18 |
4.35 |
4.15 |
4.35 |
0.0M |
| 2025-09-25 |
4.21 |
4.32 |
4.21 |
4.28 |
0.0M |
| 2025-09-24 |
4.29 |
4.29 |
4.25 |
4.29 |
0.0M |
| 2025-09-23 |
4.21 |
4.21 |
4.21 |
4.21 |
0.0M |
| 2025-09-22 |
4.16 |
4.32 |
4.16 |
4.32 |
0.0M |
| 2025-09-19 |
4.24 |
4.25 |
4.20 |
4.21 |
0.0M |
| 2025-09-18 |
4.21 |
4.25 |
4.17 |
4.25 |
0.0M |
| 2025-09-17 |
4.28 |
4.28 |
4.28 |
4.28 |
0.0M |
| 2025-09-16 |
4.31 |
4.31 |
4.31 |
4.31 |
0.0M |
| 2025-09-15 |
4.21 |
4.37 |
4.21 |
4.26 |
0.0M |
| 2025-09-12 |
4.13 |
4.24 |
4.13 |
4.24 |
0.0M |
| 2025-09-11 |
4.25 |
4.26 |
4.23 |
4.23 |
0.0M |
| 2025-09-10 |
4.28 |
4.28 |
4.25 |
4.25 |
0.0M |
| 2025-09-08 |
4.00 |
4.30 |
4.00 |
4.26 |
0.0M |
| 2025-09-05 |
4.08 |
4.35 |
4.08 |
4.35 |
0.0M |
| 2025-09-03 |
4.15 |
4.40 |
4.10 |
4.15 |
0.0M |
| 2025-08-29 |
3.80 |
4.15 |
3.80 |
4.15 |
0.0M |
| 2025-08-28 |
4.25 |
4.28 |
4.25 |
4.28 |
0.0M |
| 2025-08-27 |
4.33 |
4.33 |
4.25 |
4.29 |
0.0M |
| 2025-08-26 |
4.31 |
4.35 |
4.31 |
4.33 |
0.0M |
| 2025-08-25 |
4.31 |
4.37 |
4.31 |
4.34 |
0.0M |
| 2025-08-22 |
4.36 |
4.36 |
4.31 |
4.34 |
0.0M |
| 2025-08-21 |
3.75 |
4.54 |
3.75 |
4.37 |
0.1M |
| 2025-08-19 |
3.26 |
3.26 |
3.26 |
3.26 |
0.0M |
| 2025-08-18 |
3.45 |
3.45 |
3.45 |
3.45 |
0.0M |
| 2025-08-15 |
3.25 |
3.53 |
3.25 |
3.53 |
0.0M |
| 2025-08-14 |
3.10 |
3.10 |
3.10 |
3.10 |
0.0M |
| 2025-08-13 |
3.10 |
3.25 |
3.10 |
3.25 |
0.0M |
| 2025-08-12 |
3.20 |
3.20 |
3.10 |
3.10 |
0.0M |
| 2025-08-11 |
3.16 |
3.20 |
3.16 |
3.20 |
0.0M |
| 2025-08-08 |
3.53 |
3.53 |
3.10 |
3.10 |
0.0M |
| 2025-08-07 |
3.53 |
3.53 |
3.40 |
3.40 |
0.0M |
| 2025-08-06 |
3.50 |
3.50 |
3.32 |
3.50 |
0.0M |
| 2025-08-05 |
3.40 |
5.51 |
3.40 |
3.60 |
0.1M |
| 2025-08-04 |
3.40 |
3.40 |
3.30 |
3.30 |
0.0M |
| 2025-08-01 |
3.28 |
3.49 |
3.21 |
3.25 |
0.0M |
| 2025-07-30 |
3.25 |
3.46 |
3.21 |
3.21 |
0.0M |
| 2025-07-29 |
3.19 |
3.19 |
3.15 |
3.15 |
0.0M |
| 2025-07-28 |
3.46 |
3.46 |
3.15 |
3.16 |
0.0M |
| 2025-07-25 |
3.25 |
3.48 |
3.25 |
3.45 |
0.0M |
| 2025-07-24 |
3.26 |
3.31 |
3.26 |
3.26 |
0.0M |
| 2025-07-23 |
3.00 |
4.47 |
3.00 |
3.26 |
0.0M |
| 2025-07-22 |
2.55 |
2.83 |
2.55 |
2.80 |
0.0M |
| 2025-07-21 |
2.46 |
2.62 |
2.35 |
2.51 |
0.0M |
| 2025-07-18 |
2.23 |
2.38 |
2.20 |
2.38 |
0.0M |
| 2025-07-17 |
2.03 |
2.04 |
2.03 |
2.04 |
0.0M |
| 2025-07-16 |
2.04 |
2.04 |
2.04 |
2.04 |
0.0M |
| 2025-07-14 |
2.11 |
2.11 |
2.11 |
2.11 |
0.0M |
| 2025-07-11 |
2.11 |
2.11 |
2.11 |
2.11 |
0.0M |
| 2025-07-10 |
2.30 |
2.30 |
2.30 |
2.30 |
0.0M |
| 2025-07-09 |
2.30 |
2.30 |
2.30 |
2.30 |
0.0M |
| 2025-07-08 |
2.26 |
2.29 |
2.25 |
2.29 |
0.0M |
| 2025-07-07 |
2.35 |
2.35 |
2.30 |
2.30 |
0.0M |
| 2025-07-03 |
2.16 |
2.35 |
2.16 |
2.35 |
0.0M |
| 2025-07-02 |
2.16 |
2.16 |
2.16 |
2.16 |
0.0M |
| 2025-06-30 |
2.06 |
2.10 |
2.06 |
2.10 |
0.0M |
| 2025-06-27 |
2.30 |
2.30 |
2.30 |
2.30 |
0.0M |
| 2025-06-26 |
2.25 |
2.30 |
2.25 |
2.30 |
0.0M |
| 2025-06-24 |
2.30 |
2.30 |
2.30 |
2.30 |
0.0M |
| 2025-06-23 |
2.16 |
2.21 |
2.16 |
2.21 |
0.0M |
| 2025-06-20 |
2.16 |
2.20 |
2.16 |
2.18 |
0.0M |
| 2025-06-17 |
2.09 |
2.21 |
2.05 |
2.21 |
0.0M |
| 2025-06-13 |
2.09 |
2.09 |
2.09 |
2.09 |
0.0M |
| 2025-06-12 |
2.05 |
2.05 |
2.05 |
2.05 |
0.0M |
| 2025-06-11 |
2.00 |
2.00 |
2.00 |
2.00 |
0.0M |
| 2025-06-09 |
2.02 |
2.09 |
2.02 |
2.09 |
0.0M |
| 2025-06-06 |
1.82 |
1.82 |
1.82 |
1.82 |
0.0M |
| 2025-06-05 |
2.09 |
2.10 |
1.82 |
1.92 |
0.0M |
| 2025-06-03 |
2.19 |
2.19 |
1.97 |
1.97 |
0.0M |
| 2025-05-30 |
2.24 |
2.24 |
2.19 |
2.19 |
0.0M |
| 2025-05-27 |
2.01 |
2.22 |
2.01 |
2.19 |
0.0M |
| 2025-05-23 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2025-05-22 |
2.20 |
2.20 |
2.19 |
2.19 |
0.0M |
| 2025-05-21 |
2.03 |
2.20 |
2.03 |
2.07 |
0.0M |
| 2025-05-20 |
2.19 |
2.19 |
2.18 |
2.18 |
0.0M |
| 2025-05-19 |
2.18 |
2.20 |
2.15 |
2.15 |
0.0M |
| 2025-05-16 |
2.05 |
2.19 |
2.00 |
2.19 |
0.0M |
| 2025-05-15 |
2.10 |
2.19 |
2.09 |
2.18 |
0.0M |
| 2025-05-14 |
2.21 |
2.21 |
1.84 |
2.20 |
0.0M |
| 2025-05-13 |
2.05 |
2.07 |
1.90 |
1.90 |
0.0M |
| 2025-05-09 |
2.05 |
2.15 |
2.05 |
2.15 |
0.0M |
| 2025-05-07 |
2.00 |
2.05 |
2.00 |
2.05 |
0.0M |
| 2025-05-05 |
1.91 |
2.03 |
1.91 |
2.00 |
0.0M |
| 2025-05-02 |
1.96 |
2.00 |
1.96 |
2.00 |
0.0M |
| 2025-05-01 |
1.98 |
2.00 |
1.81 |
2.00 |
0.0M |
| 2025-04-30 |
2.00 |
2.00 |
1.98 |
2.00 |
0.0M |
| 2025-04-29 |
1.99 |
2.05 |
1.99 |
2.05 |
0.0M |
| 2025-04-25 |
1.98 |
1.99 |
1.98 |
1.98 |
0.0M |
| 2025-04-23 |
1.83 |
1.99 |
1.69 |
1.99 |
0.0M |
| 2025-04-21 |
1.83 |
2.04 |
1.83 |
2.04 |
0.0M |
| 2025-04-17 |
1.82 |
2.09 |
1.82 |
2.00 |
0.0M |
| 2025-04-16 |
1.82 |
2.09 |
1.82 |
2.09 |
0.0M |
| 2025-04-15 |
1.90 |
2.00 |
1.90 |
2.00 |
0.0M |
| 2025-04-09 |
1.81 |
2.00 |
1.81 |
2.00 |
0.0M |
| 2025-04-04 |
2.17 |
2.17 |
2.17 |
2.17 |
0.0M |
| 2025-04-02 |
2.13 |
2.13 |
2.13 |
2.13 |
0.0M |
| 2025-04-01 |
2.00 |
2.00 |
1.88 |
2.00 |
0.0M |
| 2025-03-28 |
2.06 |
2.18 |
2.06 |
2.18 |
0.0M |
| 2025-03-27 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2025-03-26 |
2.07 |
2.07 |
1.91 |
1.91 |
0.0M |
| 2025-03-25 |
2.12 |
2.15 |
2.12 |
2.15 |
0.0M |
| 2025-03-24 |
2.15 |
2.15 |
2.15 |
2.15 |
0.0M |
| 2025-03-19 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2025-03-17 |
2.13 |
2.18 |
2.13 |
2.17 |
0.0M |
| 2025-03-14 |
2.05 |
2.20 |
2.05 |
2.19 |
0.0M |
| 2025-03-13 |
2.00 |
2.05 |
1.81 |
2.05 |
0.0M |
| 2025-03-12 |
1.81 |
2.20 |
1.81 |
2.20 |
0.0M |
| 2025-03-11 |
1.81 |
1.81 |
1.81 |
1.81 |
0.0M |
| 2025-03-10 |
1.80 |
1.90 |
1.80 |
1.90 |
0.0M |
| 2025-03-05 |
1.98 |
1.99 |
1.98 |
1.99 |
0.0M |
| 2025-03-04 |
1.80 |
1.99 |
1.78 |
1.99 |
0.0M |
| 2025-02-28 |
1.87 |
2.19 |
1.87 |
2.19 |
0.0M |
| 2025-02-27 |
2.08 |
2.20 |
1.76 |
2.20 |
0.0M |
| 2025-02-26 |
2.18 |
2.18 |
1.76 |
1.76 |
0.0M |
| 2025-02-25 |
1.76 |
1.98 |
1.76 |
1.98 |
0.0M |
| 2025-02-24 |
1.91 |
1.98 |
1.78 |
1.98 |
0.0M |
| 2025-02-19 |
2.11 |
2.11 |
2.11 |
2.11 |
0.0M |
| 2025-02-18 |
1.92 |
2.21 |
1.92 |
2.21 |
0.0M |
| 2025-02-13 |
2.13 |
2.20 |
1.65 |
2.19 |
0.0M |
| 2025-02-12 |
2.37 |
2.37 |
1.64 |
2.22 |
0.0M |
| 2025-02-11 |
2.05 |
2.49 |
2.05 |
2.30 |
0.0M |
| 2025-02-10 |
2.05 |
2.05 |
2.05 |
2.05 |
0.0M |
| 2025-02-07 |
1.71 |
2.03 |
1.71 |
2.03 |
0.0M |
| 2025-02-06 |
1.98 |
2.00 |
1.88 |
1.88 |
0.0M |
| 2025-02-04 |
1.97 |
2.04 |
1.95 |
2.02 |
0.0M |
| 2025-02-03 |
2.05 |
2.05 |
1.99 |
1.99 |
0.0M |
| 2025-01-31 |
1.75 |
2.05 |
1.73 |
1.97 |
0.0M |
| 2025-01-30 |
1.98 |
1.98 |
1.98 |
1.98 |
0.0M |
| 2025-01-29 |
1.82 |
1.88 |
1.80 |
1.88 |
0.0M |
| 2025-01-28 |
1.81 |
2.06 |
1.77 |
2.02 |
0.0M |
| 2025-01-24 |
1.65 |
1.81 |
1.65 |
1.81 |
0.0M |
| 2025-01-23 |
1.61 |
1.79 |
1.61 |
1.79 |
0.0M |
| 2025-01-15 |
1.45 |
1.70 |
1.45 |
1.70 |
0.0M |
| 2025-01-10 |
1.80 |
1.80 |
1.68 |
1.68 |
0.0M |
| 2025-01-08 |
1.63 |
1.80 |
1.63 |
1.65 |
0.0M |
| 2025-01-07 |
1.55 |
1.63 |
1.52 |
1.63 |
0.0M |