| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.17 |
2.18 |
2.15 |
2.16 |
2,841.3K |
| 09:35 |
2.16 |
2.18 |
2.16 |
2.17 |
984.8K |
| 09:40 |
2.19 |
2.19 |
2.18 |
2.18 |
1,113.9K |
| 09:45 |
2.18 |
2.20 |
2.17 |
2.17 |
1,841.0K |
| 09:50 |
2.17 |
2.18 |
2.17 |
2.17 |
166.9K |
| 09:55 |
2.18 |
2.18 |
2.16 |
2.16 |
1,159.3K |
| 10:00 |
2.16 |
2.18 |
2.16 |
2.18 |
871.1K |
| 10:05 |
2.18 |
2.20 |
2.17 |
2.19 |
1,048.9K |
| 10:10 |
2.20 |
2.22 |
2.19 |
2.21 |
1,694.0K |
| 10:15 |
2.21 |
2.23 |
2.20 |
2.23 |
2,079.0K |
| 10:20 |
2.23 |
2.24 |
2.22 |
2.22 |
1,315.2K |
| 10:25 |
2.23 |
2.25 |
2.23 |
2.24 |
1,273.8K |
| 10:30 |
2.24 |
2.25 |
2.22 |
2.23 |
777.2K |
| 10:35 |
2.22 |
2.23 |
2.22 |
2.23 |
119.1K |
| 10:40 |
2.23 |
2.23 |
2.22 |
2.23 |
658.3K |
| 10:45 |
2.23 |
2.24 |
2.22 |
2.23 |
212.0K |
| 10:50 |
2.23 |
2.24 |
2.22 |
2.23 |
813.6K |
| 10:55 |
2.23 |
2.23 |
2.22 |
2.23 |
209.2K |
| 11:00 |
2.22 |
2.23 |
2.22 |
2.23 |
342.0K |
| 11:05 |
2.23 |
2.23 |
2.22 |
2.23 |
96.5K |
| 11:10 |
2.23 |
2.23 |
2.22 |
2.23 |
79.2K |
| 11:15 |
2.22 |
2.23 |
2.22 |
2.23 |
74.0K |
| 11:20 |
2.22 |
2.23 |
2.21 |
2.22 |
537.9K |
| 11:25 |
2.22 |
2.22 |
2.21 |
2.22 |
148.2K |
| 13:00 |
2.22 |
2.22 |
2.21 |
2.21 |
211.3K |
| 13:05 |
2.21 |
2.22 |
2.21 |
2.22 |
182.4K |
| 13:10 |
2.21 |
2.22 |
2.21 |
2.22 |
18.3K |
| 13:15 |
2.21 |
2.22 |
2.21 |
2.22 |
127.6K |
| 13:20 |
2.22 |
2.22 |
2.20 |
2.20 |
405.6K |
| 13:25 |
2.21 |
2.21 |
2.20 |
2.21 |
59.9K |
| 13:30 |
2.20 |
2.21 |
2.20 |
2.21 |
59.0K |
| 13:35 |
2.20 |
2.21 |
2.20 |
2.20 |
23.3K |
| 13:40 |
2.20 |
2.21 |
2.20 |
2.21 |
116.4K |
| 13:45 |
2.20 |
2.21 |
2.20 |
2.20 |
47.0K |
| 13:50 |
2.21 |
2.21 |
2.19 |
2.19 |
683.7K |
| 13:55 |
2.20 |
2.21 |
2.19 |
2.20 |
519.2K |
| 14:00 |
2.20 |
2.20 |
2.19 |
2.20 |
182.7K |
| 14:05 |
2.20 |
2.21 |
2.19 |
2.21 |
344.4K |
| 14:10 |
2.21 |
2.21 |
2.20 |
2.20 |
368.2K |
| 14:15 |
2.20 |
2.21 |
2.20 |
2.21 |
314.8K |
| 14:20 |
2.21 |
2.21 |
2.19 |
2.20 |
245.8K |
| 14:25 |
2.20 |
2.21 |
2.19 |
2.21 |
398.4K |
| 14:30 |
2.21 |
2.21 |
2.19 |
2.20 |
439.5K |
| 14:35 |
2.21 |
2.21 |
2.20 |
2.21 |
69.3K |
| 14:40 |
2.20 |
2.21 |
2.20 |
2.21 |
70.4K |
| 14:45 |
2.20 |
2.21 |
2.20 |
2.20 |
371.5K |
| 14:50 |
2.20 |
2.21 |
2.19 |
2.20 |
523.9K |
| 14:55 |
2.20 |
2.20 |
2.19 |
2.20 |
236.1K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.17 |
2.25 |
2.14 |
2.20 |
26.6M |
| 2025-09-25 |
2.21 |
2.22 |
2.16 |
2.17 |
22.6M |
| 2025-09-24 |
2.18 |
2.21 |
2.17 |
2.20 |
23.6M |
| 2025-09-23 |
2.30 |
2.31 |
2.12 |
2.20 |
37.8M |
| 2025-09-22 |
2.36 |
2.36 |
2.27 |
2.30 |
19.7M |
| 2025-09-19 |
2.41 |
2.44 |
2.31 |
2.35 |
26.1M |
| 2025-09-18 |
2.47 |
2.49 |
2.38 |
2.41 |
31.8M |
| 2025-09-17 |
2.48 |
2.48 |
2.40 |
2.47 |
24.1M |
| 2025-09-16 |
2.47 |
2.51 |
2.43 |
2.48 |
36.6M |
| 2025-09-15 |
2.42 |
2.44 |
2.36 |
2.43 |
29.1M |
| 2025-09-12 |
2.36 |
2.43 |
2.34 |
2.40 |
33.3M |
| 2025-09-11 |
2.39 |
2.40 |
2.34 |
2.37 |
26.7M |
| 2025-09-10 |
2.36 |
2.38 |
2.33 |
2.38 |
41.1M |
| 2025-09-09 |
2.28 |
2.36 |
2.27 |
2.34 |
50.7M |
| 2025-09-08 |
2.22 |
2.28 |
2.22 |
2.28 |
36.0M |
| 2025-09-05 |
2.20 |
2.22 |
2.16 |
2.22 |
22.3M |
| 2025-09-04 |
2.18 |
2.23 |
2.15 |
2.19 |
26.9M |
| 2025-09-03 |
2.24 |
2.26 |
2.15 |
2.16 |
23.9M |
| 2025-09-02 |
2.22 |
2.25 |
2.18 |
2.24 |
26.7M |
| 2025-09-01 |
2.17 |
2.24 |
2.15 |
2.22 |
25.8M |
| 2025-08-29 |
2.21 |
2.22 |
2.16 |
2.17 |
23.0M |
| 2025-08-28 |
2.22 |
2.26 |
2.14 |
2.22 |
39.4M |
| 2025-08-27 |
2.36 |
2.36 |
2.21 |
2.22 |
42.6M |
| 2025-08-26 |
2.34 |
2.37 |
2.31 |
2.36 |
26.4M |
| 2025-08-25 |
2.31 |
2.37 |
2.30 |
2.33 |
38.0M |
| 2025-08-22 |
2.32 |
2.32 |
2.25 |
2.28 |
24.1M |
| 2025-08-21 |
2.29 |
2.33 |
2.28 |
2.31 |
22.3M |
| 2025-08-20 |
2.28 |
2.29 |
2.25 |
2.29 |
20.4M |
| 2025-08-19 |
2.23 |
2.29 |
2.21 |
2.28 |
24.6M |
| 2025-08-18 |
2.21 |
2.25 |
2.19 |
2.23 |
26.2M |
| 2025-08-15 |
2.20 |
2.23 |
2.19 |
2.20 |
29.9M |
| 2025-08-14 |
2.30 |
2.30 |
2.19 |
2.20 |
36.6M |
| 2025-08-13 |
2.35 |
2.36 |
2.29 |
2.30 |
29.5M |
| 2025-08-12 |
2.36 |
2.37 |
2.31 |
2.35 |
26.4M |
| 2025-08-11 |
2.30 |
2.36 |
2.28 |
2.33 |
38.0M |
| 2025-08-08 |
2.30 |
2.31 |
2.25 |
2.28 |
32.1M |
| 2025-08-07 |
2.34 |
2.35 |
2.26 |
2.29 |
38.5M |
| 2025-08-06 |
2.32 |
2.38 |
2.30 |
2.35 |
53.4M |
| 2025-08-05 |
2.24 |
2.35 |
2.24 |
2.33 |
55.9M |
| 2025-08-04 |
2.26 |
2.26 |
2.21 |
2.24 |
37.5M |
| 2025-08-01 |
2.31 |
2.33 |
2.24 |
2.24 |
60.4M |
| 2025-07-31 |
2.51 |
2.53 |
2.29 |
2.32 |
127.9M |
| 2025-07-30 |
2.29 |
2.49 |
2.27 |
2.49 |
64.3M |
| 2025-07-29 |
2.33 |
2.34 |
2.21 |
2.26 |
28.5M |
| 2025-07-28 |
2.28 |
2.32 |
2.25 |
2.30 |
25.7M |
| 2025-07-25 |
2.39 |
2.41 |
2.32 |
2.33 |
26.5M |
| 2025-07-24 |
2.32 |
2.39 |
2.27 |
2.37 |
38.2M |
| 2025-07-23 |
2.40 |
2.43 |
2.30 |
2.32 |
48.6M |
| 2025-07-22 |
2.28 |
2.35 |
2.22 |
2.34 |
57.2M |
| 2025-07-21 |
2.18 |
2.32 |
2.18 |
2.25 |
45.5M |
| 2025-07-18 |
2.16 |
2.28 |
2.16 |
2.18 |
35.2M |
| 2025-07-17 |
2.14 |
2.15 |
2.11 |
2.14 |
14.0M |
| 2025-07-16 |
2.14 |
2.16 |
2.10 |
2.14 |
19.8M |
| 2025-07-15 |
2.23 |
2.24 |
2.11 |
2.14 |
35.7M |
| 2025-07-14 |
2.28 |
2.29 |
2.21 |
2.24 |
38.2M |
| 2025-07-11 |
2.25 |
2.34 |
2.21 |
2.30 |
46.1M |
| 2025-07-10 |
2.18 |
2.27 |
2.18 |
2.26 |
44.8M |
| 2025-07-09 |
2.17 |
2.24 |
2.16 |
2.18 |
30.3M |
| 2025-07-08 |
2.15 |
2.18 |
2.12 |
2.17 |
29.8M |
| 2025-07-07 |
2.09 |
2.15 |
2.07 |
2.15 |
34.1M |
| 2025-07-04 |
2.11 |
2.23 |
2.10 |
2.11 |
61.0M |
| 2025-07-03 |
2.13 |
2.14 |
2.08 |
2.11 |
27.3M |
| 2025-07-02 |
2.05 |
2.11 |
2.04 |
2.11 |
43.1M |
| 2025-07-01 |
2.07 |
2.08 |
2.03 |
2.06 |
24.8M |
| 2025-06-30 |
2.08 |
2.09 |
2.04 |
2.06 |
22.6M |
| 2025-06-27 |
2.04 |
2.08 |
2.03 |
2.05 |
22.0M |
| 2025-06-26 |
2.04 |
2.07 |
2.02 |
2.04 |
23.0M |
| 2025-06-25 |
2.05 |
2.09 |
2.01 |
2.04 |
22.1M |
| 2025-06-24 |
2.03 |
2.06 |
1.98 |
2.05 |
28.5M |
| 2025-06-23 |
1.98 |
2.05 |
1.98 |
2.04 |
32.3M |
| 2025-06-20 |
2.05 |
2.06 |
1.98 |
1.98 |
21.5M |
| 2025-06-19 |
2.07 |
2.09 |
1.98 |
2.04 |
49.6M |
| 2025-06-18 |
2.06 |
2.25 |
2.04 |
2.07 |
51.0M |
| 2025-06-17 |
2.09 |
2.10 |
2.04 |
2.06 |
21.5M |
| 2025-06-16 |
2.04 |
2.12 |
2.04 |
2.08 |
31.0M |
| 2025-06-13 |
2.05 |
2.07 |
2.02 |
2.03 |
18.9M |
| 2025-06-12 |
2.08 |
2.08 |
2.03 |
2.05 |
13.2M |
| 2025-06-11 |
2.09 |
2.09 |
2.06 |
2.07 |
11.9M |
| 2025-06-10 |
2.08 |
2.11 |
2.04 |
2.08 |
19.5M |
| 2025-06-09 |
2.09 |
2.10 |
2.06 |
2.09 |
17.8M |
| 2025-06-06 |
2.06 |
2.11 |
2.05 |
2.08 |
20.5M |
| 2025-06-05 |
2.06 |
2.09 |
2.02 |
2.05 |
20.2M |
| 2025-06-04 |
2.02 |
2.08 |
1.99 |
2.08 |
19.3M |
| 2025-06-03 |
2.02 |
2.04 |
1.99 |
2.00 |
14.1M |
| 2025-05-30 |
2.05 |
2.05 |
2.00 |
2.02 |
20.2M |
| 2025-05-29 |
1.97 |
2.05 |
1.96 |
2.02 |
23.3M |
| 2025-05-28 |
1.97 |
2.00 |
1.95 |
1.98 |
19.0M |
| 2025-05-27 |
1.95 |
1.98 |
1.92 |
1.96 |
17.9M |
| 2025-05-26 |
1.92 |
1.95 |
1.90 |
1.94 |
17.9M |
| 2025-05-23 |
1.97 |
1.97 |
1.90 |
1.92 |
37.9M |
| 2025-05-22 |
2.01 |
2.05 |
1.95 |
1.97 |
50.3M |
| 2025-05-21 |
1.98 |
2.18 |
1.97 |
2.03 |
67.2M |
| 2025-05-20 |
1.98 |
2.00 |
1.95 |
1.98 |
17.3M |
| 2025-05-19 |
1.93 |
2.00 |
1.92 |
1.98 |
22.1M |
| 2025-05-16 |
1.90 |
1.94 |
1.89 |
1.93 |
21.5M |
| 2025-05-15 |
1.89 |
1.96 |
1.88 |
1.93 |
35.5M |
| 2025-05-14 |
1.87 |
1.91 |
1.87 |
1.89 |
12.0M |
| 2025-05-13 |
1.88 |
1.92 |
1.87 |
1.88 |
16.1M |
| 2025-05-12 |
1.87 |
1.90 |
1.84 |
1.87 |
16.0M |
| 2025-05-09 |
1.88 |
1.89 |
1.85 |
1.86 |
15.6M |
| 2025-05-08 |
1.87 |
1.90 |
1.85 |
1.89 |
16.1M |
| 2025-05-07 |
1.88 |
1.89 |
1.84 |
1.87 |
22.5M |
| 2025-05-06 |
1.77 |
1.86 |
1.77 |
1.86 |
25.5M |
| 2025-04-30 |
1.70 |
1.78 |
1.70 |
1.77 |
26.0M |
| 2025-04-29 |
1.66 |
1.72 |
1.65 |
1.70 |
29.8M |
| 2025-04-28 |
1.69 |
1.70 |
1.62 |
1.64 |
20.7M |
| 2025-04-25 |
1.68 |
1.72 |
1.66 |
1.69 |
25.6M |
| 2025-04-24 |
1.69 |
1.71 |
1.65 |
1.68 |
18.8M |
| 2025-04-23 |
1.71 |
1.73 |
1.68 |
1.69 |
19.6M |
| 2025-04-22 |
1.71 |
1.74 |
1.68 |
1.70 |
16.7M |
| 2025-04-21 |
1.72 |
1.75 |
1.69 |
1.71 |
23.2M |
| 2025-04-18 |
1.73 |
1.76 |
1.71 |
1.73 |
16.9M |
| 2025-04-17 |
1.71 |
1.76 |
1.70 |
1.75 |
14.4M |
| 2025-04-16 |
1.75 |
1.76 |
1.68 |
1.72 |
16.4M |
| 2025-04-15 |
1.77 |
1.78 |
1.73 |
1.76 |
13.6M |
| 2025-04-14 |
1.71 |
1.79 |
1.71 |
1.78 |
14.4M |
| 2025-04-11 |
1.70 |
1.74 |
1.68 |
1.71 |
14.8M |
| 2025-04-10 |
1.65 |
1.72 |
1.65 |
1.69 |
25.3M |
| 2025-04-09 |
1.57 |
1.67 |
1.46 |
1.64 |
27.0M |
| 2025-04-08 |
1.60 |
1.65 |
1.55 |
1.60 |
23.7M |
| 2025-04-07 |
1.65 |
1.73 |
1.63 |
1.63 |
25.8M |
| 2025-04-03 |
1.78 |
1.82 |
1.77 |
1.81 |
16.1M |
| 2025-04-02 |
1.81 |
1.83 |
1.78 |
1.79 |
18.7M |
| 2025-04-01 |
1.80 |
1.83 |
1.80 |
1.81 |
19.5M |
| 2025-03-31 |
1.83 |
1.85 |
1.77 |
1.80 |
34.7M |
| 2025-03-28 |
1.93 |
1.95 |
1.88 |
1.89 |
32.2M |
| 2025-03-27 |
1.98 |
2.02 |
1.94 |
1.96 |
31.9M |
| 2025-03-26 |
1.99 |
2.02 |
1.95 |
2.00 |
40.4M |
| 2025-03-25 |
1.94 |
2.00 |
1.89 |
1.98 |
52.2M |
| 2025-03-24 |
2.01 |
2.03 |
1.91 |
1.95 |
53.5M |
| 2025-03-21 |
2.06 |
2.12 |
2.00 |
2.01 |
94.5M |
| 2025-03-20 |
1.91 |
2.11 |
1.91 |
2.11 |
59.3M |
| 2025-03-19 |
1.90 |
1.95 |
1.88 |
1.92 |
24.0M |
| 2025-03-18 |
1.93 |
1.94 |
1.88 |
1.90 |
19.1M |
| 2025-03-17 |
1.91 |
1.98 |
1.90 |
1.93 |
31.4M |
| 2025-03-14 |
1.90 |
1.92 |
1.86 |
1.91 |
29.0M |
| 2025-03-13 |
1.86 |
1.91 |
1.84 |
1.91 |
41.7M |
| 2025-03-12 |
1.88 |
1.88 |
1.85 |
1.86 |
14.9M |
| 2025-03-11 |
1.84 |
1.88 |
1.83 |
1.88 |
25.0M |
| 2025-03-10 |
1.82 |
1.96 |
1.81 |
1.86 |
30.9M |
| 2025-03-07 |
1.81 |
1.84 |
1.78 |
1.81 |
19.0M |
| 2025-03-06 |
1.79 |
1.82 |
1.76 |
1.81 |
19.3M |
| 2025-03-05 |
1.82 |
1.82 |
1.74 |
1.79 |
25.8M |
| 2025-03-04 |
1.82 |
1.83 |
1.80 |
1.82 |
17.2M |
| 2025-03-03 |
1.84 |
1.87 |
1.83 |
1.83 |
20.0M |
| 2025-02-28 |
1.85 |
1.88 |
1.82 |
1.82 |
18.9M |
| 2025-02-27 |
1.89 |
1.92 |
1.83 |
1.86 |
21.3M |
| 2025-02-26 |
1.84 |
1.89 |
1.84 |
1.89 |
26.4M |
| 2025-02-25 |
1.83 |
1.87 |
1.81 |
1.84 |
18.5M |
| 2025-02-24 |
1.83 |
1.86 |
1.81 |
1.85 |
22.3M |
| 2025-02-21 |
1.89 |
1.90 |
1.82 |
1.83 |
29.5M |
| 2025-02-20 |
1.89 |
1.91 |
1.87 |
1.89 |
16.0M |
| 2025-02-19 |
1.89 |
1.89 |
1.86 |
1.88 |
17.4M |
| 2025-02-18 |
1.94 |
1.96 |
1.87 |
1.88 |
23.9M |
| 2025-02-17 |
1.90 |
1.96 |
1.87 |
1.95 |
27.0M |
| 2025-02-14 |
1.93 |
1.94 |
1.88 |
1.89 |
24.6M |
| 2025-02-13 |
1.92 |
1.96 |
1.91 |
1.93 |
22.4M |
| 2025-02-12 |
1.93 |
1.96 |
1.90 |
1.93 |
20.7M |
| 2025-02-11 |
1.98 |
2.04 |
1.92 |
1.94 |
25.6M |
| 2025-02-10 |
1.94 |
1.99 |
1.94 |
1.98 |
33.6M |
| 2025-02-07 |
1.88 |
1.98 |
1.85 |
1.93 |
38.1M |
| 2025-02-06 |
1.94 |
1.94 |
1.88 |
1.92 |
30.9M |
| 2025-02-05 |
1.94 |
1.97 |
1.92 |
1.93 |
21.9M |
| 2025-01-27 |
1.93 |
1.98 |
1.92 |
1.94 |
15.2M |
| 2025-01-24 |
1.91 |
1.95 |
1.89 |
1.92 |
14.2M |
| 2025-01-23 |
1.99 |
2.00 |
1.91 |
1.91 |
18.3M |
| 2025-01-22 |
2.01 |
2.03 |
1.94 |
1.95 |
18.7M |
| 2025-01-21 |
2.10 |
2.12 |
2.00 |
2.02 |
38.4M |
| 2025-01-20 |
1.98 |
2.16 |
1.97 |
2.06 |
58.4M |
| 2025-01-17 |
2.00 |
2.00 |
1.94 |
1.96 |
14.8M |
| 2025-01-16 |
1.94 |
2.03 |
1.94 |
1.99 |
21.8M |
| 2025-01-15 |
1.96 |
1.98 |
1.91 |
1.95 |
15.3M |
| 2025-01-14 |
1.88 |
1.97 |
1.86 |
1.96 |
21.6M |
| 2025-01-13 |
1.87 |
1.88 |
1.81 |
1.86 |
17.4M |
| 2025-01-10 |
1.96 |
1.98 |
1.86 |
1.86 |
18.5M |
| 2025-01-09 |
1.95 |
1.99 |
1.91 |
1.97 |
19.7M |
| 2025-01-08 |
1.95 |
1.99 |
1.89 |
1.95 |
19.8M |
| 2025-01-07 |
1.92 |
1.96 |
1.89 |
1.96 |
21.2M |
| 2025-01-06 |
1.93 |
1.98 |
1.82 |
1.93 |
33.2M |
| 2025-01-03 |
2.04 |
2.10 |
1.92 |
1.98 |
43.9M |
| 2025-01-02 |
2.04 |
2.11 |
2.00 |
2.02 |
34.3M |