| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.95 |
2.99 |
2.92 |
2.97 |
3,543.1K |
| 09:35 |
2.96 |
2.97 |
2.94 |
2.95 |
641.4K |
| 09:40 |
2.94 |
2.95 |
2.93 |
2.94 |
793.8K |
| 09:45 |
2.94 |
2.96 |
2.94 |
2.94 |
846.6K |
| 09:50 |
2.94 |
2.95 |
2.93 |
2.94 |
385.0K |
| 09:55 |
2.94 |
2.96 |
2.94 |
2.95 |
1,211.6K |
| 10:00 |
2.95 |
2.95 |
2.94 |
2.95 |
231.0K |
| 10:05 |
2.95 |
2.95 |
2.93 |
2.93 |
457.6K |
| 10:10 |
2.93 |
2.96 |
2.92 |
2.96 |
2,519.7K |
| 10:15 |
2.96 |
2.96 |
2.94 |
2.94 |
415.1K |
| 10:20 |
2.94 |
2.95 |
2.93 |
2.93 |
156.6K |
| 10:25 |
2.94 |
2.94 |
2.92 |
2.93 |
1,164.3K |
| 10:30 |
2.92 |
2.93 |
2.90 |
2.91 |
2,218.8K |
| 10:35 |
2.91 |
2.92 |
2.90 |
2.91 |
342.4K |
| 10:40 |
2.91 |
2.91 |
2.89 |
2.90 |
994.3K |
| 10:45 |
2.90 |
2.91 |
2.90 |
2.91 |
126.0K |
| 10:50 |
2.91 |
2.91 |
2.90 |
2.90 |
105.4K |
| 10:55 |
2.91 |
2.92 |
2.90 |
2.91 |
992.1K |
| 11:00 |
2.92 |
2.92 |
2.91 |
2.91 |
416.5K |
| 11:05 |
2.91 |
2.93 |
2.91 |
2.92 |
678.6K |
| 11:10 |
2.92 |
2.93 |
2.91 |
2.92 |
268.1K |
| 11:15 |
2.92 |
2.93 |
2.91 |
2.92 |
355.8K |
| 11:20 |
2.93 |
2.93 |
2.90 |
2.91 |
904.3K |
| 11:25 |
2.91 |
2.91 |
2.90 |
2.91 |
49.7K |
| 13:00 |
2.90 |
2.91 |
2.89 |
2.89 |
482.2K |
| 13:05 |
2.89 |
2.91 |
2.88 |
2.91 |
617.3K |
| 13:10 |
2.90 |
2.92 |
2.90 |
2.92 |
466.3K |
| 13:15 |
2.92 |
2.92 |
2.91 |
2.91 |
422.0K |
| 13:20 |
2.92 |
2.92 |
2.90 |
2.90 |
270.4K |
| 13:25 |
2.91 |
2.92 |
2.90 |
2.91 |
247.0K |
| 13:30 |
2.92 |
2.93 |
2.91 |
2.91 |
626.1K |
| 13:35 |
2.91 |
2.91 |
2.90 |
2.90 |
369.4K |
| 13:40 |
2.90 |
2.91 |
2.89 |
2.90 |
247.9K |
| 13:45 |
2.90 |
2.91 |
2.89 |
2.90 |
128.1K |
| 13:50 |
2.90 |
2.91 |
2.90 |
2.91 |
156.4K |
| 13:55 |
2.91 |
2.92 |
2.91 |
2.92 |
160.7K |
| 14:00 |
2.92 |
2.92 |
2.90 |
2.91 |
419.6K |
| 14:05 |
2.91 |
2.91 |
2.90 |
2.90 |
196.8K |
| 14:10 |
2.90 |
2.91 |
2.89 |
2.91 |
227.0K |
| 14:15 |
2.90 |
2.92 |
2.90 |
2.92 |
579.7K |
| 14:20 |
2.92 |
2.92 |
2.91 |
2.92 |
292.8K |
| 14:25 |
2.92 |
2.93 |
2.91 |
2.93 |
907.5K |
| 14:30 |
2.94 |
2.94 |
2.92 |
2.93 |
330.0K |
| 14:35 |
2.93 |
2.93 |
2.92 |
2.92 |
302.9K |
| 14:40 |
2.92 |
2.93 |
2.91 |
2.93 |
269.3K |
| 14:45 |
2.92 |
2.93 |
2.91 |
2.92 |
494.8K |
| 14:50 |
2.92 |
2.93 |
2.92 |
2.93 |
193.5K |
| 14:55 |
2.92 |
2.94 |
2.92 |
2.93 |
694.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.88 |
2.95 |
2.86 |
2.93 |
20.3M |
| 2025-09-25 |
2.97 |
2.99 |
2.88 |
2.89 |
23.5M |
| 2025-09-24 |
2.93 |
3.05 |
2.90 |
3.00 |
28.4M |
| 2025-09-23 |
2.96 |
3.00 |
2.88 |
2.93 |
29.3M |
| 2025-09-22 |
2.99 |
3.00 |
2.92 |
2.95 |
27.9M |
| 2025-09-19 |
2.94 |
3.04 |
2.92 |
2.99 |
47.7M |
| 2025-09-18 |
2.99 |
3.02 |
2.92 |
2.94 |
39.5M |
| 2025-09-17 |
2.96 |
2.99 |
2.91 |
2.99 |
34.3M |
| 2025-09-16 |
2.86 |
2.98 |
2.86 |
2.96 |
44.5M |
| 2025-09-15 |
2.86 |
2.90 |
2.83 |
2.88 |
23.6M |
| 2025-09-12 |
2.81 |
2.86 |
2.80 |
2.86 |
32.8M |
| 2025-09-11 |
2.80 |
2.81 |
2.75 |
2.81 |
17.8M |
| 2025-09-10 |
2.79 |
2.81 |
2.77 |
2.80 |
13.1M |
| 2025-09-09 |
2.81 |
2.82 |
2.77 |
2.79 |
15.8M |
| 2025-09-08 |
2.78 |
2.85 |
2.77 |
2.82 |
24.3M |
| 2025-09-05 |
2.77 |
2.79 |
2.73 |
2.78 |
21.6M |
| 2025-09-04 |
2.76 |
2.80 |
2.72 |
2.76 |
22.3M |
| 2025-09-03 |
2.84 |
2.86 |
2.75 |
2.76 |
23.2M |
| 2025-09-02 |
2.84 |
2.86 |
2.80 |
2.83 |
27.7M |
| 2025-09-01 |
2.87 |
2.87 |
2.80 |
2.85 |
22.8M |
| 2025-08-29 |
2.86 |
2.89 |
2.84 |
2.86 |
21.1M |
| 2025-08-28 |
2.89 |
2.95 |
2.79 |
2.87 |
30.8M |
| 2025-08-27 |
2.97 |
2.99 |
2.90 |
2.90 |
27.3M |
| 2025-08-26 |
2.94 |
2.99 |
2.93 |
2.97 |
23.8M |
| 2025-08-25 |
2.94 |
2.97 |
2.91 |
2.94 |
23.1M |
| 2025-08-22 |
2.96 |
2.96 |
2.88 |
2.93 |
24.1M |
| 2025-08-21 |
2.93 |
2.97 |
2.91 |
2.96 |
30.2M |
| 2025-08-20 |
2.93 |
2.94 |
2.88 |
2.93 |
23.8M |
| 2025-08-19 |
2.92 |
2.94 |
2.89 |
2.93 |
19.0M |
| 2025-08-18 |
2.91 |
2.96 |
2.90 |
2.92 |
23.3M |
| 2025-08-15 |
2.89 |
2.92 |
2.87 |
2.89 |
23.0M |
| 2025-08-14 |
2.99 |
3.02 |
2.88 |
2.89 |
33.7M |
| 2025-08-13 |
3.00 |
3.01 |
2.96 |
2.98 |
24.2M |
| 2025-08-12 |
2.95 |
3.06 |
2.93 |
3.02 |
39.6M |
| 2025-08-11 |
2.96 |
2.97 |
2.91 |
2.94 |
19.2M |
| 2025-08-08 |
2.94 |
2.98 |
2.92 |
2.96 |
23.5M |
| 2025-08-07 |
2.90 |
2.96 |
2.88 |
2.94 |
27.9M |
| 2025-08-06 |
2.89 |
2.91 |
2.86 |
2.90 |
22.5M |
| 2025-08-05 |
2.92 |
2.95 |
2.86 |
2.90 |
36.0M |
| 2025-08-04 |
2.78 |
2.95 |
2.75 |
2.90 |
58.1M |
| 2025-08-01 |
2.76 |
2.79 |
2.75 |
2.77 |
17.6M |
| 2025-07-31 |
2.82 |
2.83 |
2.75 |
2.76 |
25.2M |
| 2025-07-30 |
2.82 |
2.85 |
2.81 |
2.83 |
17.2M |
| 2025-07-29 |
2.84 |
2.86 |
2.78 |
2.82 |
19.4M |
| 2025-07-28 |
2.88 |
2.88 |
2.83 |
2.85 |
16.0M |
| 2025-07-25 |
2.90 |
2.92 |
2.86 |
2.87 |
19.4M |
| 2025-07-24 |
2.89 |
2.91 |
2.86 |
2.91 |
16.8M |
| 2025-07-23 |
2.94 |
2.95 |
2.88 |
2.89 |
26.3M |
| 2025-07-22 |
2.89 |
2.93 |
2.86 |
2.93 |
26.5M |
| 2025-07-21 |
2.81 |
2.90 |
2.80 |
2.89 |
31.3M |
| 2025-07-18 |
2.78 |
2.81 |
2.77 |
2.80 |
14.2M |
| 2025-07-17 |
2.80 |
2.80 |
2.77 |
2.78 |
15.0M |
| 2025-07-16 |
2.81 |
2.82 |
2.78 |
2.80 |
14.4M |
| 2025-07-15 |
2.89 |
2.89 |
2.77 |
2.81 |
26.4M |
| 2025-07-14 |
2.85 |
2.89 |
2.84 |
2.89 |
23.7M |
| 2025-07-11 |
2.85 |
2.86 |
2.82 |
2.85 |
21.3M |
| 2025-07-10 |
2.84 |
2.86 |
2.82 |
2.85 |
19.5M |
| 2025-07-09 |
2.82 |
2.87 |
2.81 |
2.84 |
28.9M |
| 2025-07-08 |
2.81 |
2.82 |
2.78 |
2.82 |
21.1M |
| 2025-07-07 |
2.76 |
2.82 |
2.75 |
2.81 |
27.7M |
| 2025-07-04 |
2.77 |
2.81 |
2.74 |
2.75 |
24.3M |
| 2025-07-03 |
2.79 |
2.80 |
2.75 |
2.77 |
19.7M |
| 2025-07-02 |
2.75 |
2.80 |
2.73 |
2.79 |
35.1M |
| 2025-07-01 |
2.71 |
2.75 |
2.71 |
2.74 |
25.9M |
| 2025-06-30 |
2.70 |
2.72 |
2.68 |
2.72 |
30.5M |
| 2025-06-27 |
2.70 |
2.70 |
2.67 |
2.68 |
26.9M |
| 2025-06-26 |
2.70 |
2.73 |
2.68 |
2.72 |
41.2M |
| 2025-06-25 |
2.75 |
2.77 |
2.68 |
2.71 |
62.6M |
| 2025-06-24 |
2.82 |
2.85 |
2.70 |
2.78 |
80.4M |
| 2025-06-23 |
3.01 |
3.06 |
2.92 |
2.98 |
66.6M |
| 2025-06-20 |
2.96 |
3.07 |
2.87 |
2.92 |
91.5M |
| 2025-06-19 |
2.94 |
3.19 |
2.80 |
3.06 |
142.5M |
| 2025-06-18 |
2.98 |
3.13 |
2.91 |
2.91 |
128.9M |
| 2025-06-17 |
2.67 |
2.96 |
2.66 |
2.96 |
65.2M |
| 2025-06-16 |
2.74 |
2.78 |
2.66 |
2.69 |
36.2M |
| 2025-06-13 |
2.62 |
2.78 |
2.61 |
2.68 |
35.5M |
| 2025-06-12 |
2.64 |
2.64 |
2.59 |
2.62 |
9.7M |
| 2025-06-11 |
2.62 |
2.66 |
2.61 |
2.63 |
8.0M |
| 2025-06-10 |
2.65 |
2.66 |
2.60 |
2.63 |
13.4M |
| 2025-06-09 |
2.66 |
2.67 |
2.64 |
2.66 |
9.5M |
| 2025-06-06 |
2.66 |
2.67 |
2.65 |
2.67 |
8.4M |
| 2025-06-05 |
2.69 |
2.69 |
2.63 |
2.65 |
13.1M |
| 2025-06-04 |
2.64 |
2.70 |
2.63 |
2.69 |
16.8M |
| 2025-06-03 |
2.60 |
2.64 |
2.57 |
2.63 |
10.7M |
| 2025-05-30 |
2.62 |
2.64 |
2.58 |
2.60 |
9.6M |
| 2025-05-29 |
2.61 |
2.64 |
2.59 |
2.63 |
10.8M |
| 2025-05-28 |
2.60 |
2.61 |
2.57 |
2.60 |
8.5M |
| 2025-05-27 |
2.57 |
2.60 |
2.56 |
2.60 |
10.2M |
| 2025-05-26 |
2.55 |
2.59 |
2.55 |
2.58 |
10.1M |
| 2025-05-23 |
2.59 |
2.60 |
2.54 |
2.54 |
11.1M |
| 2025-05-22 |
2.64 |
2.64 |
2.57 |
2.58 |
12.6M |
| 2025-05-21 |
2.63 |
2.65 |
2.62 |
2.63 |
8.4M |
| 2025-05-20 |
2.66 |
2.66 |
2.62 |
2.63 |
8.8M |
| 2025-05-19 |
2.62 |
2.66 |
2.61 |
2.65 |
12.1M |
| 2025-05-16 |
2.64 |
2.65 |
2.61 |
2.61 |
8.6M |
| 2025-05-15 |
2.63 |
2.67 |
2.61 |
2.63 |
12.8M |
| 2025-05-14 |
2.63 |
2.64 |
2.59 |
2.63 |
13.3M |
| 2025-05-13 |
2.66 |
2.69 |
2.60 |
2.63 |
23.7M |
| 2025-05-12 |
2.69 |
2.73 |
2.65 |
2.66 |
21.3M |
| 2025-05-09 |
2.64 |
2.70 |
2.64 |
2.67 |
15.6M |
| 2025-05-08 |
2.60 |
2.65 |
2.59 |
2.64 |
14.4M |
| 2025-05-07 |
2.59 |
2.66 |
2.58 |
2.60 |
26.2M |
| 2025-05-06 |
2.55 |
2.58 |
2.52 |
2.58 |
17.6M |
| 2025-04-30 |
2.54 |
2.58 |
2.51 |
2.53 |
24.5M |
| 2025-04-29 |
2.45 |
2.54 |
2.43 |
2.53 |
29.1M |
| 2025-04-28 |
2.45 |
2.46 |
2.39 |
2.44 |
17.9M |
| 2025-04-25 |
2.40 |
2.58 |
2.39 |
2.46 |
25.9M |
| 2025-04-24 |
2.37 |
2.42 |
2.35 |
2.41 |
13.6M |
| 2025-04-23 |
2.39 |
2.40 |
2.36 |
2.37 |
11.9M |
| 2025-04-22 |
2.33 |
2.39 |
2.33 |
2.38 |
15.5M |
| 2025-04-21 |
2.32 |
2.34 |
2.31 |
2.34 |
11.7M |
| 2025-04-18 |
2.32 |
2.33 |
2.29 |
2.31 |
7.5M |
| 2025-04-17 |
2.29 |
2.34 |
2.27 |
2.32 |
11.8M |
| 2025-04-16 |
2.32 |
2.34 |
2.27 |
2.30 |
13.8M |
| 2025-04-15 |
2.34 |
2.35 |
2.30 |
2.33 |
12.4M |
| 2025-04-14 |
2.31 |
2.36 |
2.31 |
2.35 |
18.1M |
| 2025-04-11 |
2.30 |
2.33 |
2.28 |
2.30 |
15.2M |
| 2025-04-10 |
2.30 |
2.34 |
2.28 |
2.32 |
23.2M |
| 2025-04-09 |
2.23 |
2.27 |
2.11 |
2.26 |
24.5M |
| 2025-04-08 |
2.25 |
2.28 |
2.19 |
2.25 |
24.4M |
| 2025-04-07 |
2.44 |
2.45 |
2.25 |
2.25 |
26.4M |
| 2025-04-03 |
2.46 |
2.51 |
2.46 |
2.50 |
14.9M |
| 2025-04-02 |
2.51 |
2.52 |
2.48 |
2.48 |
8.8M |
| 2025-04-01 |
2.46 |
2.53 |
2.45 |
2.51 |
11.3M |
| 2025-03-31 |
2.49 |
2.50 |
2.44 |
2.46 |
11.5M |
| 2025-03-28 |
2.56 |
2.56 |
2.49 |
2.50 |
14.3M |
| 2025-03-27 |
2.61 |
2.62 |
2.55 |
2.56 |
13.4M |
| 2025-03-26 |
2.57 |
2.61 |
2.56 |
2.61 |
15.0M |
| 2025-03-25 |
2.52 |
2.58 |
2.50 |
2.57 |
16.5M |
| 2025-03-24 |
2.60 |
2.61 |
2.49 |
2.53 |
25.4M |
| 2025-03-21 |
2.59 |
2.63 |
2.57 |
2.59 |
13.9M |
| 2025-03-20 |
2.56 |
2.61 |
2.55 |
2.59 |
16.8M |
| 2025-03-19 |
2.57 |
2.60 |
2.54 |
2.56 |
15.3M |
| 2025-03-18 |
2.59 |
2.60 |
2.54 |
2.58 |
12.5M |
| 2025-03-17 |
2.54 |
2.60 |
2.53 |
2.58 |
19.4M |
| 2025-03-14 |
2.49 |
2.54 |
2.48 |
2.53 |
19.3M |
| 2025-03-13 |
2.46 |
2.50 |
2.44 |
2.49 |
17.4M |
| 2025-03-12 |
2.45 |
2.47 |
2.44 |
2.46 |
11.1M |
| 2025-03-11 |
2.44 |
2.45 |
2.42 |
2.45 |
8.3M |
| 2025-03-10 |
2.42 |
2.47 |
2.41 |
2.45 |
12.7M |
| 2025-03-07 |
2.43 |
2.45 |
2.41 |
2.41 |
10.5M |
| 2025-03-06 |
2.43 |
2.45 |
2.39 |
2.43 |
12.4M |
| 2025-03-05 |
2.46 |
2.47 |
2.40 |
2.42 |
14.0M |
| 2025-03-04 |
2.47 |
2.47 |
2.43 |
2.46 |
10.5M |
| 2025-03-03 |
2.46 |
2.50 |
2.45 |
2.46 |
10.7M |
| 2025-02-28 |
2.50 |
2.52 |
2.45 |
2.46 |
15.3M |
| 2025-02-27 |
2.53 |
2.54 |
2.47 |
2.51 |
12.2M |
| 2025-02-26 |
2.46 |
2.53 |
2.45 |
2.53 |
19.5M |
| 2025-02-25 |
2.46 |
2.50 |
2.43 |
2.47 |
13.9M |
| 2025-02-24 |
2.46 |
2.51 |
2.44 |
2.48 |
14.0M |
| 2025-02-21 |
2.48 |
2.49 |
2.43 |
2.46 |
12.8M |
| 2025-02-20 |
2.47 |
2.49 |
2.44 |
2.47 |
10.4M |
| 2025-02-19 |
2.46 |
2.49 |
2.43 |
2.46 |
12.2M |
| 2025-02-18 |
2.54 |
2.55 |
2.45 |
2.46 |
14.4M |
| 2025-02-17 |
2.47 |
2.55 |
2.44 |
2.54 |
21.7M |
| 2025-02-14 |
2.49 |
2.51 |
2.44 |
2.46 |
12.8M |
| 2025-02-13 |
2.50 |
2.53 |
2.48 |
2.49 |
15.3M |
| 2025-02-12 |
2.48 |
2.51 |
2.46 |
2.50 |
11.4M |
| 2025-02-11 |
2.52 |
2.52 |
2.46 |
2.49 |
12.7M |
| 2025-02-10 |
2.47 |
2.51 |
2.46 |
2.50 |
18.2M |
| 2025-02-07 |
2.42 |
2.49 |
2.41 |
2.46 |
18.6M |
| 2025-02-06 |
2.40 |
2.43 |
2.37 |
2.43 |
14.3M |
| 2025-02-05 |
2.42 |
2.43 |
2.37 |
2.39 |
14.5M |
| 2025-01-27 |
2.39 |
2.47 |
2.39 |
2.40 |
15.9M |
| 2025-01-24 |
2.38 |
2.40 |
2.35 |
2.39 |
13.1M |
| 2025-01-23 |
2.42 |
2.48 |
2.37 |
2.38 |
17.9M |
| 2025-01-22 |
2.43 |
2.43 |
2.38 |
2.41 |
11.3M |
| 2025-01-21 |
2.50 |
2.51 |
2.41 |
2.43 |
18.0M |
| 2025-01-20 |
2.52 |
2.53 |
2.41 |
2.49 |
24.4M |
| 2025-01-17 |
2.58 |
2.59 |
2.54 |
2.55 |
10.9M |
| 2025-01-16 |
2.57 |
2.63 |
2.55 |
2.59 |
13.7M |
| 2025-01-15 |
2.62 |
2.62 |
2.55 |
2.57 |
11.0M |
| 2025-01-14 |
2.50 |
2.60 |
2.48 |
2.59 |
18.5M |
| 2025-01-13 |
2.45 |
2.51 |
2.43 |
2.49 |
11.2M |
| 2025-01-10 |
2.54 |
2.54 |
2.47 |
2.47 |
11.8M |
| 2025-01-09 |
2.53 |
2.56 |
2.51 |
2.53 |
10.9M |
| 2025-01-08 |
2.57 |
2.57 |
2.47 |
2.54 |
14.4M |
| 2025-01-07 |
2.53 |
2.57 |
2.50 |
2.56 |
9.9M |
| 2025-01-06 |
2.54 |
2.56 |
2.47 |
2.53 |
14.8M |
| 2025-01-03 |
2.65 |
2.66 |
2.53 |
2.55 |
19.9M |
| 2025-01-02 |
2.70 |
2.75 |
2.62 |
2.64 |
25.9M |