| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.79 |
2.79 |
2.77 |
2.78 |
1,508.0K |
| 09:35 |
2.78 |
2.79 |
2.78 |
2.78 |
633.0K |
| 09:40 |
2.79 |
2.80 |
2.78 |
2.79 |
478.4K |
| 09:45 |
2.80 |
2.82 |
2.79 |
2.81 |
1,248.9K |
| 09:50 |
2.80 |
2.81 |
2.80 |
2.81 |
551.6K |
| 09:55 |
2.80 |
2.81 |
2.79 |
2.81 |
1,216.9K |
| 10:00 |
2.81 |
2.81 |
2.79 |
2.80 |
319.3K |
| 10:05 |
2.81 |
2.83 |
2.80 |
2.83 |
1,272.0K |
| 10:10 |
2.82 |
2.83 |
2.82 |
2.83 |
205.9K |
| 10:15 |
2.83 |
2.84 |
2.82 |
2.83 |
743.2K |
| 10:20 |
2.84 |
2.84 |
2.83 |
2.84 |
266.8K |
| 10:25 |
2.83 |
2.85 |
2.83 |
2.84 |
1,082.2K |
| 10:30 |
2.83 |
2.85 |
2.83 |
2.83 |
444.9K |
| 10:35 |
2.83 |
2.84 |
2.83 |
2.84 |
40.0K |
| 10:40 |
2.84 |
2.84 |
2.83 |
2.84 |
65.1K |
| 10:45 |
2.83 |
2.84 |
2.83 |
2.83 |
86.0K |
| 10:50 |
2.83 |
2.84 |
2.83 |
2.83 |
76.3K |
| 10:55 |
2.84 |
2.84 |
2.83 |
2.83 |
585.0K |
| 11:00 |
2.83 |
2.83 |
2.82 |
2.82 |
91.3K |
| 11:05 |
2.82 |
2.84 |
2.82 |
2.83 |
322.9K |
| 11:10 |
2.83 |
2.84 |
2.83 |
2.83 |
220.5K |
| 11:15 |
2.84 |
2.84 |
2.83 |
2.83 |
151.7K |
| 11:20 |
2.83 |
2.84 |
2.83 |
2.83 |
183.9K |
| 11:25 |
2.83 |
2.83 |
2.82 |
2.83 |
142.3K |
| 13:00 |
2.83 |
2.83 |
2.82 |
2.83 |
35.5K |
| 13:05 |
2.82 |
2.83 |
2.82 |
2.83 |
110.5K |
| 13:10 |
2.83 |
2.83 |
2.82 |
2.82 |
183.0K |
| 13:15 |
2.82 |
2.83 |
2.82 |
2.83 |
111.4K |
| 13:20 |
2.82 |
2.83 |
2.82 |
2.82 |
569.3K |
| 13:25 |
2.82 |
2.82 |
2.81 |
2.82 |
55.0K |
| 13:30 |
2.81 |
2.82 |
2.81 |
2.82 |
85.4K |
| 13:35 |
2.82 |
2.86 |
2.81 |
2.84 |
2,805.7K |
| 13:40 |
2.84 |
2.84 |
2.83 |
2.84 |
146.6K |
| 13:45 |
2.83 |
2.84 |
2.83 |
2.83 |
124.8K |
| 13:50 |
2.83 |
2.84 |
2.82 |
2.83 |
358.2K |
| 13:55 |
2.83 |
2.83 |
2.82 |
2.82 |
235.9K |
| 14:00 |
2.82 |
2.82 |
2.82 |
2.82 |
390.6K |
| 14:05 |
2.82 |
2.83 |
2.81 |
2.82 |
160.5K |
| 14:10 |
2.82 |
2.83 |
2.82 |
2.83 |
34.4K |
| 14:15 |
2.82 |
2.83 |
2.82 |
2.82 |
114.8K |
| 14:20 |
2.82 |
2.83 |
2.82 |
2.82 |
192.4K |
| 14:25 |
2.82 |
2.83 |
2.82 |
2.83 |
253.0K |
| 14:30 |
2.82 |
2.83 |
2.82 |
2.82 |
189.8K |
| 14:35 |
2.82 |
2.83 |
2.82 |
2.83 |
146.6K |
| 14:40 |
2.83 |
2.83 |
2.82 |
2.83 |
410.7K |
| 14:45 |
2.82 |
2.83 |
2.82 |
2.82 |
909.5K |
| 14:50 |
2.82 |
2.83 |
2.81 |
2.81 |
610.6K |
| 14:55 |
2.81 |
2.82 |
2.81 |
2.81 |
280.8K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.82 |
2.83 |
2.73 |
2.80 |
20.3M |
| 2025-09-26 |
2.80 |
2.86 |
2.77 |
2.81 |
20.8M |
| 2025-09-25 |
2.82 |
2.86 |
2.79 |
2.80 |
22.2M |
| 2025-09-24 |
2.80 |
2.83 |
2.77 |
2.82 |
23.9M |
| 2025-09-23 |
2.91 |
2.93 |
2.79 |
2.81 |
34.3M |
| 2025-09-22 |
3.00 |
3.00 |
2.88 |
2.90 |
44.1M |
| 2025-09-19 |
3.06 |
3.12 |
2.97 |
3.01 |
73.2M |
| 2025-09-18 |
3.00 |
3.27 |
2.96 |
3.10 |
131.1M |
| 2025-09-17 |
3.04 |
3.05 |
2.96 |
2.99 |
51.0M |
| 2025-09-16 |
2.98 |
3.09 |
2.97 |
3.07 |
52.5M |
| 2025-09-15 |
2.95 |
3.02 |
2.95 |
2.99 |
46.7M |
| 2025-09-12 |
2.90 |
2.99 |
2.88 |
2.95 |
61.3M |
| 2025-09-11 |
2.87 |
2.89 |
2.78 |
2.88 |
39.3M |
| 2025-09-10 |
2.86 |
2.91 |
2.85 |
2.88 |
30.2M |
| 2025-09-09 |
2.84 |
2.90 |
2.84 |
2.87 |
46.7M |
| 2025-09-08 |
2.88 |
2.90 |
2.82 |
2.87 |
50.9M |
| 2025-09-05 |
2.91 |
2.93 |
2.76 |
2.86 |
74.7M |
| 2025-09-04 |
3.04 |
3.10 |
2.89 |
2.94 |
137.6M |
| 2025-09-03 |
2.98 |
3.21 |
2.93 |
3.17 |
180.1M |
| 2025-09-02 |
2.75 |
3.01 |
2.71 |
2.92 |
92.0M |
| 2025-09-01 |
2.70 |
2.79 |
2.65 |
2.74 |
33.4M |
| 2025-08-29 |
2.70 |
2.88 |
2.68 |
2.75 |
39.3M |
| 2025-08-28 |
2.73 |
2.79 |
2.61 |
2.69 |
30.8M |
| 2025-08-27 |
2.84 |
2.85 |
2.74 |
2.74 |
25.5M |
| 2025-08-26 |
2.83 |
2.86 |
2.81 |
2.84 |
17.9M |
| 2025-08-25 |
2.81 |
2.85 |
2.80 |
2.84 |
22.3M |
| 2025-08-22 |
2.83 |
2.84 |
2.78 |
2.81 |
16.9M |
| 2025-08-21 |
2.84 |
2.86 |
2.82 |
2.84 |
22.0M |
| 2025-08-20 |
2.78 |
2.86 |
2.75 |
2.85 |
26.9M |
| 2025-08-19 |
2.74 |
2.82 |
2.72 |
2.80 |
23.0M |
| 2025-08-18 |
2.72 |
2.77 |
2.72 |
2.74 |
16.8M |
| 2025-08-15 |
2.69 |
2.73 |
2.68 |
2.72 |
11.5M |
| 2025-08-14 |
2.79 |
2.80 |
2.70 |
2.70 |
26.4M |
| 2025-08-13 |
2.81 |
2.83 |
2.78 |
2.79 |
16.4M |
| 2025-08-12 |
2.84 |
2.87 |
2.81 |
2.82 |
15.7M |
| 2025-08-11 |
2.80 |
2.84 |
2.78 |
2.84 |
16.9M |
| 2025-08-08 |
2.79 |
2.81 |
2.76 |
2.79 |
14.0M |
| 2025-08-07 |
2.81 |
2.82 |
2.78 |
2.79 |
12.7M |
| 2025-08-06 |
2.80 |
2.82 |
2.78 |
2.80 |
13.2M |
| 2025-08-05 |
2.80 |
2.82 |
2.79 |
2.81 |
14.1M |
| 2025-08-04 |
2.79 |
2.80 |
2.75 |
2.80 |
14.3M |
| 2025-08-01 |
2.82 |
2.84 |
2.80 |
2.80 |
14.9M |
| 2025-07-31 |
2.87 |
2.89 |
2.81 |
2.81 |
20.3M |
| 2025-07-30 |
2.91 |
2.96 |
2.87 |
2.89 |
16.2M |
| 2025-07-29 |
2.95 |
2.97 |
2.88 |
2.91 |
20.7M |
| 2025-07-28 |
2.90 |
2.98 |
2.90 |
2.96 |
29.9M |
| 2025-07-25 |
2.89 |
2.94 |
2.86 |
2.89 |
22.0M |
| 2025-07-24 |
2.84 |
2.89 |
2.83 |
2.88 |
15.7M |
| 2025-07-23 |
2.90 |
2.92 |
2.83 |
2.83 |
22.8M |
| 2025-07-22 |
2.89 |
2.95 |
2.85 |
2.91 |
24.9M |
| 2025-07-21 |
2.85 |
2.91 |
2.82 |
2.89 |
18.9M |
| 2025-07-18 |
2.86 |
2.89 |
2.83 |
2.85 |
12.7M |
| 2025-07-17 |
2.89 |
2.91 |
2.85 |
2.86 |
17.2M |
| 2025-07-16 |
2.84 |
2.94 |
2.81 |
2.89 |
25.0M |
| 2025-07-15 |
2.95 |
2.95 |
2.81 |
2.83 |
28.7M |
| 2025-07-14 |
2.97 |
3.00 |
2.91 |
2.92 |
33.0M |
| 2025-07-11 |
2.96 |
3.10 |
2.92 |
3.00 |
56.8M |
| 2025-07-10 |
2.94 |
2.98 |
2.90 |
2.97 |
30.8M |
| 2025-07-09 |
2.86 |
2.99 |
2.85 |
2.97 |
52.8M |
| 2025-07-08 |
2.85 |
2.88 |
2.82 |
2.87 |
17.7M |
| 2025-07-07 |
2.86 |
2.87 |
2.79 |
2.84 |
20.9M |
| 2025-07-04 |
2.93 |
2.95 |
2.86 |
2.86 |
32.5M |
| 2025-07-03 |
2.87 |
3.05 |
2.87 |
2.94 |
48.7M |
| 2025-07-02 |
2.88 |
2.90 |
2.82 |
2.83 |
34.7M |
| 2025-07-01 |
2.95 |
2.97 |
2.88 |
2.90 |
35.7M |
| 2025-06-30 |
2.97 |
3.05 |
2.91 |
2.98 |
47.1M |
| 2025-06-27 |
3.08 |
3.10 |
2.98 |
2.99 |
45.5M |
| 2025-06-26 |
3.02 |
3.14 |
2.97 |
3.08 |
65.9M |
| 2025-06-25 |
3.14 |
3.20 |
3.02 |
3.03 |
70.8M |
| 2025-06-24 |
3.03 |
3.19 |
2.92 |
3.11 |
91.7M |
| 2025-06-23 |
3.01 |
3.09 |
2.91 |
3.08 |
78.5M |
| 2025-06-20 |
2.91 |
3.15 |
2.85 |
3.11 |
116.0M |
| 2025-06-19 |
2.94 |
3.12 |
2.80 |
2.95 |
126.2M |
| 2025-06-18 |
2.70 |
2.94 |
2.69 |
2.94 |
46.8M |
| 2025-06-17 |
2.67 |
2.69 |
2.65 |
2.67 |
8.4M |
| 2025-06-16 |
2.63 |
2.68 |
2.62 |
2.67 |
9.5M |
| 2025-06-13 |
2.69 |
2.72 |
2.64 |
2.65 |
13.2M |
| 2025-06-12 |
2.72 |
2.73 |
2.67 |
2.71 |
15.0M |
| 2025-06-11 |
2.69 |
2.75 |
2.67 |
2.72 |
13.5M |
| 2025-06-10 |
2.79 |
2.79 |
2.63 |
2.69 |
19.3M |
| 2025-06-09 |
2.71 |
2.78 |
2.70 |
2.77 |
18.4M |
| 2025-06-06 |
2.70 |
2.74 |
2.68 |
2.71 |
14.6M |
| 2025-06-05 |
2.70 |
2.79 |
2.67 |
2.69 |
21.5M |
| 2025-06-04 |
2.70 |
2.72 |
2.68 |
2.71 |
13.8M |
| 2025-06-03 |
2.66 |
2.73 |
2.65 |
2.70 |
15.6M |
| 2025-05-30 |
2.74 |
2.76 |
2.67 |
2.68 |
16.6M |
| 2025-05-29 |
2.75 |
2.80 |
2.73 |
2.74 |
19.3M |
| 2025-05-28 |
2.81 |
2.84 |
2.74 |
2.75 |
23.0M |
| 2025-05-27 |
2.78 |
2.93 |
2.76 |
2.83 |
30.9M |
| 2025-05-26 |
2.68 |
2.80 |
2.67 |
2.78 |
20.5M |
| 2025-05-23 |
2.72 |
2.77 |
2.68 |
2.70 |
18.5M |
| 2025-05-22 |
2.71 |
2.83 |
2.71 |
2.72 |
22.3M |
| 2025-05-21 |
2.75 |
2.76 |
2.69 |
2.73 |
12.7M |
| 2025-05-20 |
2.73 |
2.76 |
2.71 |
2.75 |
14.7M |
| 2025-05-19 |
2.66 |
2.74 |
2.64 |
2.73 |
18.5M |
| 2025-05-16 |
2.66 |
2.67 |
2.63 |
2.64 |
9.8M |
| 2025-05-15 |
2.66 |
2.70 |
2.63 |
2.65 |
11.4M |
| 2025-05-14 |
2.63 |
2.68 |
2.62 |
2.66 |
12.6M |
| 2025-05-13 |
2.67 |
2.71 |
2.63 |
2.64 |
13.4M |
| 2025-05-12 |
2.67 |
2.68 |
2.62 |
2.67 |
15.9M |
| 2025-05-09 |
2.68 |
2.68 |
2.61 |
2.65 |
15.4M |
| 2025-05-08 |
2.62 |
2.69 |
2.61 |
2.67 |
20.7M |
| 2025-05-07 |
2.55 |
2.69 |
2.55 |
2.64 |
32.3M |
| 2025-05-06 |
2.52 |
2.55 |
2.50 |
2.54 |
15.1M |
| 2025-04-30 |
2.38 |
2.55 |
2.38 |
2.50 |
30.7M |
| 2025-04-29 |
2.35 |
2.40 |
2.33 |
2.38 |
10.7M |
| 2025-04-28 |
2.39 |
2.40 |
2.31 |
2.35 |
13.2M |
| 2025-04-25 |
2.41 |
2.44 |
2.37 |
2.40 |
13.4M |
| 2025-04-24 |
2.40 |
2.48 |
2.37 |
2.40 |
17.7M |
| 2025-04-23 |
2.50 |
2.51 |
2.40 |
2.41 |
20.3M |
| 2025-04-22 |
2.47 |
2.54 |
2.46 |
2.49 |
18.4M |
| 2025-04-21 |
2.48 |
2.53 |
2.45 |
2.48 |
19.6M |
| 2025-04-18 |
2.54 |
2.54 |
2.42 |
2.47 |
40.3M |
| 2025-04-17 |
2.30 |
2.55 |
2.29 |
2.55 |
26.2M |
| 2025-04-16 |
2.39 |
2.39 |
2.28 |
2.32 |
12.9M |
| 2025-04-15 |
2.39 |
2.40 |
2.35 |
2.38 |
10.7M |
| 2025-04-14 |
2.36 |
2.43 |
2.35 |
2.40 |
17.9M |
| 2025-04-11 |
2.36 |
2.40 |
2.33 |
2.34 |
16.4M |
| 2025-04-10 |
2.41 |
2.46 |
2.35 |
2.35 |
36.4M |
| 2025-04-09 |
2.11 |
2.39 |
1.97 |
2.39 |
36.9M |
| 2025-04-08 |
2.19 |
2.23 |
2.12 |
2.17 |
22.7M |
| 2025-04-07 |
2.42 |
2.42 |
2.26 |
2.26 |
15.0M |
| 2025-04-03 |
2.46 |
2.52 |
2.44 |
2.51 |
11.3M |
| 2025-04-02 |
2.49 |
2.51 |
2.47 |
2.47 |
6.7M |
| 2025-04-01 |
2.49 |
2.54 |
2.48 |
2.49 |
9.5M |
| 2025-03-31 |
2.51 |
2.51 |
2.45 |
2.48 |
11.9M |
| 2025-03-28 |
2.56 |
2.56 |
2.50 |
2.51 |
9.1M |
| 2025-03-27 |
2.59 |
2.59 |
2.51 |
2.55 |
9.3M |
| 2025-03-26 |
2.54 |
2.60 |
2.53 |
2.57 |
10.9M |
| 2025-03-25 |
2.60 |
2.61 |
2.53 |
2.54 |
13.9M |
| 2025-03-24 |
2.74 |
2.75 |
2.55 |
2.60 |
25.9M |
| 2025-03-21 |
2.77 |
2.81 |
2.73 |
2.74 |
13.3M |
| 2025-03-20 |
2.77 |
2.85 |
2.77 |
2.79 |
14.5M |
| 2025-03-19 |
2.82 |
2.85 |
2.76 |
2.78 |
15.3M |
| 2025-03-18 |
2.88 |
2.90 |
2.82 |
2.83 |
18.6M |
| 2025-03-17 |
2.84 |
2.91 |
2.83 |
2.88 |
31.0M |
| 2025-03-14 |
2.73 |
2.88 |
2.73 |
2.83 |
33.5M |
| 2025-03-13 |
2.79 |
2.82 |
2.72 |
2.74 |
20.4M |
| 2025-03-12 |
2.74 |
2.84 |
2.70 |
2.79 |
32.5M |
| 2025-03-11 |
2.65 |
2.73 |
2.63 |
2.72 |
21.2M |
| 2025-03-10 |
2.66 |
2.73 |
2.65 |
2.68 |
14.5M |
| 2025-03-07 |
2.69 |
2.74 |
2.64 |
2.67 |
19.4M |
| 2025-03-06 |
2.62 |
2.70 |
2.59 |
2.68 |
21.4M |
| 2025-03-05 |
2.65 |
2.65 |
2.57 |
2.62 |
19.1M |
| 2025-03-04 |
2.70 |
2.72 |
2.62 |
2.65 |
18.8M |
| 2025-03-03 |
2.75 |
2.78 |
2.67 |
2.69 |
26.5M |
| 2025-02-28 |
2.79 |
2.97 |
2.73 |
2.78 |
38.1M |
| 2025-02-27 |
2.77 |
2.82 |
2.75 |
2.81 |
26.8M |
| 2025-02-26 |
2.75 |
2.78 |
2.73 |
2.77 |
23.1M |
| 2025-02-25 |
2.71 |
2.76 |
2.68 |
2.73 |
19.0M |
| 2025-02-24 |
2.68 |
2.79 |
2.68 |
2.74 |
26.9M |
| 2025-02-21 |
2.68 |
2.81 |
2.62 |
2.73 |
48.5M |
| 2025-02-20 |
2.73 |
2.73 |
2.66 |
2.71 |
41.7M |
| 2025-02-19 |
2.58 |
2.83 |
2.54 |
2.77 |
64.4M |
| 2025-02-18 |
2.70 |
2.70 |
2.56 |
2.57 |
22.3M |
| 2025-02-17 |
2.59 |
2.71 |
2.59 |
2.68 |
26.6M |
| 2025-02-14 |
2.63 |
2.65 |
2.58 |
2.59 |
17.3M |
| 2025-02-13 |
2.63 |
2.68 |
2.62 |
2.65 |
21.4M |
| 2025-02-12 |
2.63 |
2.66 |
2.60 |
2.63 |
15.0M |
| 2025-02-11 |
2.72 |
2.72 |
2.61 |
2.63 |
17.1M |
| 2025-02-10 |
2.60 |
2.69 |
2.60 |
2.69 |
20.5M |
| 2025-02-07 |
2.51 |
2.64 |
2.51 |
2.60 |
23.6M |
| 2025-02-06 |
2.51 |
2.53 |
2.43 |
2.51 |
17.0M |
| 2025-02-05 |
2.46 |
2.52 |
2.45 |
2.51 |
14.5M |
| 2025-01-27 |
2.48 |
2.53 |
2.44 |
2.44 |
11.5M |
| 2025-01-24 |
2.46 |
2.49 |
2.41 |
2.46 |
11.3M |
| 2025-01-23 |
2.50 |
2.58 |
2.46 |
2.46 |
16.9M |
| 2025-01-22 |
2.54 |
2.56 |
2.46 |
2.48 |
16.2M |
| 2025-01-21 |
2.62 |
2.65 |
2.55 |
2.57 |
12.7M |
| 2025-01-20 |
2.62 |
2.64 |
2.52 |
2.62 |
15.9M |
| 2025-01-17 |
2.64 |
2.66 |
2.57 |
2.61 |
14.5M |
| 2025-01-16 |
2.64 |
2.70 |
2.61 |
2.64 |
13.7M |
| 2025-01-15 |
2.64 |
2.66 |
2.56 |
2.62 |
13.7M |
| 2025-01-14 |
2.53 |
2.64 |
2.51 |
2.64 |
15.3M |
| 2025-01-13 |
2.46 |
2.52 |
2.41 |
2.50 |
12.0M |
| 2025-01-10 |
2.64 |
2.67 |
2.50 |
2.51 |
12.2M |
| 2025-01-09 |
2.63 |
2.65 |
2.60 |
2.63 |
10.7M |
| 2025-01-08 |
2.59 |
2.64 |
2.52 |
2.62 |
19.1M |
| 2025-01-07 |
2.51 |
2.63 |
2.49 |
2.61 |
19.1M |
| 2025-01-06 |
2.53 |
2.53 |
2.39 |
2.50 |
18.0M |
| 2025-01-03 |
2.69 |
2.69 |
2.53 |
2.54 |
24.8M |
| 2025-01-02 |
2.72 |
2.79 |
2.66 |
2.68 |
21.0M |