| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.47 |
2.50 |
2.47 |
2.50 |
152.0K |
| 09:35 |
2.49 |
2.51 |
2.48 |
2.50 |
277.0K |
| 09:40 |
2.49 |
2.51 |
2.49 |
2.50 |
267.5K |
| 09:45 |
2.48 |
2.50 |
2.48 |
2.49 |
271.0K |
| 09:50 |
2.48 |
2.51 |
2.48 |
2.51 |
189.5K |
| 09:55 |
2.52 |
2.52 |
2.51 |
2.52 |
263.0K |
| 10:00 |
2.49 |
2.55 |
2.49 |
2.55 |
659.0K |
| 10:05 |
2.54 |
2.57 |
2.54 |
2.56 |
285.0K |
| 10:10 |
2.57 |
2.60 |
2.57 |
2.60 |
522.0K |
| 10:15 |
2.59 |
2.59 |
2.58 |
2.58 |
100.5K |
| 10:20 |
2.59 |
2.59 |
2.58 |
2.59 |
190.5K |
| 10:25 |
2.60 |
2.60 |
2.59 |
2.59 |
189.0K |
| 10:30 |
2.58 |
2.59 |
2.58 |
2.59 |
10.5K |
| 10:35 |
2.58 |
2.59 |
2.58 |
2.59 |
219.0K |
| 10:40 |
2.60 |
2.60 |
2.59 |
2.59 |
98.5K |
| 10:45 |
2.57 |
2.58 |
2.57 |
2.58 |
137.0K |
| 10:50 |
2.58 |
2.58 |
2.58 |
2.58 |
14.5K |
| 10:55 |
2.57 |
2.57 |
2.55 |
2.55 |
158.0K |
| 11:00 |
2.54 |
2.55 |
2.54 |
2.55 |
113.5K |
| 11:05 |
2.54 |
2.54 |
2.54 |
2.54 |
29.0K |
| 11:10 |
2.55 |
2.55 |
2.55 |
2.55 |
55.0K |
| 11:15 |
2.53 |
2.53 |
2.53 |
2.53 |
0.5K |
| 11:20 |
2.54 |
2.54 |
2.54 |
2.54 |
22.0K |
| 11:30 |
2.58 |
2.59 |
2.58 |
2.59 |
293.0K |
| 11:35 |
2.58 |
2.58 |
2.57 |
2.57 |
82.5K |
| 11:40 |
2.58 |
2.58 |
2.57 |
2.57 |
16.5K |
| 11:45 |
2.58 |
2.59 |
2.57 |
2.59 |
139.5K |
| 13:00 |
2.60 |
2.61 |
2.59 |
2.61 |
971.5K |
| 13:05 |
2.60 |
2.60 |
2.59 |
2.60 |
273.0K |
| 13:10 |
2.59 |
2.60 |
2.57 |
2.57 |
233.5K |
| 13:15 |
2.58 |
2.59 |
2.58 |
2.59 |
75.5K |
| 13:20 |
2.58 |
2.58 |
2.58 |
2.58 |
149.0K |
| 13:25 |
2.59 |
2.59 |
2.57 |
2.57 |
268.0K |
| 13:30 |
2.58 |
2.58 |
2.58 |
2.58 |
48.5K |
| 13:35 |
2.59 |
2.60 |
2.59 |
2.59 |
167.0K |
| 13:40 |
2.59 |
2.59 |
2.59 |
2.59 |
134.0K |
| 13:50 |
2.58 |
2.59 |
2.58 |
2.59 |
75.5K |
| 13:55 |
2.58 |
2.59 |
2.57 |
2.59 |
155.5K |
| 14:00 |
2.59 |
2.59 |
2.59 |
2.59 |
125.0K |
| 14:10 |
2.60 |
2.60 |
2.59 |
2.59 |
136.0K |
| 14:20 |
2.58 |
2.59 |
2.58 |
2.59 |
75.5K |
| 14:25 |
2.60 |
2.60 |
2.59 |
2.60 |
75.5K |
| 14:30 |
2.59 |
2.60 |
2.59 |
2.59 |
194.0K |
| 14:40 |
2.58 |
2.58 |
2.57 |
2.57 |
229.0K |
| 14:45 |
2.58 |
2.58 |
2.57 |
2.58 |
48.0K |
| 14:50 |
2.59 |
2.59 |
2.57 |
2.58 |
68.5K |
| 14:55 |
2.57 |
2.57 |
2.56 |
2.56 |
84.5K |
| 15:00 |
2.57 |
2.58 |
2.56 |
2.56 |
99.0K |
| 15:05 |
2.57 |
2.58 |
2.57 |
2.57 |
104.5K |
| 15:10 |
2.56 |
2.57 |
2.56 |
2.57 |
34.0K |
| 15:15 |
2.56 |
2.57 |
2.56 |
2.56 |
121.5K |
| 15:20 |
2.55 |
2.56 |
2.55 |
2.56 |
23.0K |
| 15:25 |
2.55 |
2.56 |
2.55 |
2.55 |
199.0K |
| 15:30 |
2.56 |
2.56 |
2.56 |
2.56 |
171.5K |
| 15:35 |
2.57 |
2.57 |
2.56 |
2.57 |
113.0K |
| 15:40 |
2.56 |
2.57 |
2.56 |
2.56 |
110.5K |
| 15:45 |
2.57 |
2.57 |
2.55 |
2.56 |
32.5K |
| 15:50 |
2.55 |
2.57 |
2.55 |
2.57 |
310.0K |
| 15:55 |
2.56 |
2.56 |
2.55 |
2.56 |
249.5K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.55 |
2.55 |
2.38 |
2.41 |
10.4M |
| 2025-09-25 |
2.47 |
2.61 |
2.47 |
2.56 |
9.9M |
| 2025-09-24 |
2.47 |
2.54 |
2.45 |
2.48 |
5.5M |
| 2025-09-23 |
2.57 |
2.58 |
2.45 |
2.50 |
7.7M |
| 2025-09-22 |
2.54 |
2.61 |
2.51 |
2.58 |
6.4M |
| 2025-09-19 |
2.51 |
2.59 |
2.49 |
2.58 |
12.0M |
| 2025-09-18 |
2.56 |
2.60 |
2.42 |
2.51 |
10.4M |
| 2025-09-17 |
2.72 |
2.72 |
2.51 |
2.54 |
10.6M |
| 2025-09-16 |
2.75 |
2.77 |
2.60 |
2.70 |
9.7M |
| 2025-09-15 |
2.64 |
2.78 |
2.53 |
2.74 |
14.4M |
| 2025-09-12 |
2.60 |
2.65 |
2.50 |
2.57 |
10.0M |
| 2025-09-11 |
2.60 |
2.60 |
2.34 |
2.59 |
30.9M |
| 2025-09-10 |
2.73 |
2.78 |
2.61 |
2.70 |
7.2M |
| 2025-09-09 |
2.83 |
2.83 |
2.66 |
2.72 |
9.2M |
| 2025-09-08 |
2.82 |
2.88 |
2.74 |
2.80 |
14.3M |
| 2025-09-05 |
2.73 |
2.83 |
2.65 |
2.80 |
14.1M |
| 2025-09-04 |
2.85 |
2.93 |
2.71 |
2.71 |
22.6M |
| 2025-09-03 |
2.69 |
2.86 |
2.64 |
2.83 |
20.5M |
| 2025-09-02 |
2.71 |
2.74 |
2.50 |
2.65 |
21.5M |
| 2025-09-01 |
2.70 |
2.85 |
2.70 |
2.71 |
20.5M |
| 2025-08-29 |
2.30 |
2.89 |
2.30 |
2.66 |
40.2M |
| 2025-08-28 |
2.31 |
2.41 |
2.25 |
2.33 |
14.1M |
| 2025-08-27 |
2.54 |
2.62 |
2.37 |
2.39 |
14.5M |
| 2025-08-26 |
2.48 |
2.52 |
2.42 |
2.50 |
4.6M |
| 2025-08-25 |
2.57 |
2.60 |
2.48 |
2.51 |
9.6M |
| 2025-08-22 |
2.46 |
2.55 |
2.41 |
2.48 |
6.5M |
| 2025-08-21 |
2.45 |
2.56 |
2.38 |
2.44 |
11.6M |
| 2025-08-20 |
2.50 |
2.55 |
2.32 |
2.40 |
20.9M |
| 2025-08-19 |
2.60 |
2.68 |
2.50 |
2.54 |
19.4M |
| 2025-08-18 |
2.70 |
2.84 |
2.54 |
2.57 |
34.5M |
| 2025-08-15 |
2.45 |
2.67 |
2.40 |
2.64 |
36.0M |
| 2025-08-14 |
2.18 |
2.48 |
2.17 |
2.44 |
42.7M |
| 2025-08-13 |
1.92 |
2.14 |
1.92 |
2.12 |
30.0M |
| 2025-08-12 |
1.95 |
2.00 |
1.86 |
1.87 |
11.9M |
| 2025-08-11 |
1.85 |
1.95 |
1.78 |
1.91 |
20.4M |
| 2025-08-08 |
1.62 |
1.85 |
1.58 |
1.85 |
33.0M |
| 2025-08-07 |
1.66 |
1.66 |
1.57 |
1.60 |
5.7M |
| 2025-08-06 |
1.70 |
1.71 |
1.61 |
1.64 |
4.1M |
| 2025-08-05 |
1.62 |
1.69 |
1.59 |
1.67 |
3.3M |
| 2025-08-04 |
1.59 |
1.62 |
1.55 |
1.62 |
6.0M |
| 2025-08-01 |
1.67 |
1.73 |
1.59 |
1.60 |
7.2M |
| 2025-07-31 |
1.74 |
1.74 |
1.65 |
1.67 |
9.9M |
| 2025-07-30 |
1.76 |
1.85 |
1.69 |
1.75 |
25.6M |
| 2025-07-29 |
1.75 |
1.77 |
1.66 |
1.75 |
9.0M |
| 2025-07-28 |
1.67 |
1.76 |
1.65 |
1.74 |
16.9M |
| 2025-07-25 |
1.62 |
1.70 |
1.60 |
1.65 |
11.9M |
| 2025-07-24 |
1.56 |
1.63 |
1.55 |
1.62 |
13.4M |
| 2025-07-23 |
1.52 |
1.63 |
1.51 |
1.54 |
13.4M |
| 2025-07-22 |
1.50 |
1.56 |
1.48 |
1.50 |
3.8M |
| 2025-07-21 |
1.56 |
1.58 |
1.50 |
1.52 |
9.3M |
| 2025-07-18 |
1.61 |
1.62 |
1.53 |
1.58 |
10.6M |
| 2025-07-17 |
1.54 |
1.62 |
1.54 |
1.59 |
8.2M |
| 2025-07-16 |
1.50 |
1.55 |
1.50 |
1.53 |
2.3M |
| 2025-07-15 |
1.47 |
1.53 |
1.46 |
1.51 |
3.8M |
| 2025-07-14 |
1.51 |
1.51 |
1.46 |
1.48 |
5.6M |
| 2025-07-11 |
1.50 |
1.59 |
1.50 |
1.50 |
7.3M |
| 2025-07-10 |
1.45 |
1.50 |
1.45 |
1.48 |
3.6M |
| 2025-07-09 |
1.44 |
1.50 |
1.42 |
1.46 |
3.4M |
| 2025-07-08 |
1.38 |
1.47 |
1.38 |
1.44 |
7.1M |
| 2025-07-07 |
1.42 |
1.43 |
1.34 |
1.38 |
13.4M |
| 2025-07-04 |
1.46 |
1.48 |
1.40 |
1.42 |
7.4M |
| 2025-07-03 |
1.49 |
1.51 |
1.42 |
1.45 |
11.2M |
| 2025-07-02 |
1.55 |
1.59 |
1.48 |
1.52 |
6.6M |
| 2025-06-30 |
1.53 |
1.55 |
1.48 |
1.54 |
2.8M |
| 2025-06-27 |
1.50 |
1.53 |
1.48 |
1.51 |
2.5M |
| 2025-06-26 |
1.58 |
1.58 |
1.47 |
1.50 |
5.1M |
| 2025-06-25 |
1.57 |
1.62 |
1.54 |
1.60 |
2.7M |
| 2025-06-24 |
1.56 |
1.65 |
1.53 |
1.57 |
4.3M |
| 2025-06-23 |
1.55 |
1.56 |
1.48 |
1.54 |
2.6M |
| 2025-06-20 |
1.57 |
1.57 |
1.53 |
1.55 |
1.9M |
| 2025-06-19 |
1.65 |
1.67 |
1.51 |
1.53 |
10.2M |
| 2025-06-18 |
1.65 |
1.67 |
1.62 |
1.65 |
4.1M |
| 2025-06-17 |
1.80 |
1.82 |
1.62 |
1.63 |
21.7M |
| 2025-06-16 |
1.79 |
1.86 |
1.73 |
1.80 |
6.6M |
| 2025-06-13 |
1.93 |
1.93 |
1.76 |
1.79 |
6.1M |
| 2025-06-12 |
1.84 |
1.97 |
1.82 |
1.87 |
19.5M |
| 2025-06-11 |
1.83 |
1.87 |
1.78 |
1.81 |
6.2M |
| 2025-06-10 |
1.82 |
1.89 |
1.78 |
1.82 |
4.7M |
| 2025-06-09 |
1.78 |
1.88 |
1.78 |
1.82 |
5.8M |
| 2025-06-06 |
1.75 |
1.80 |
1.71 |
1.78 |
2.5M |
| 2025-06-05 |
1.83 |
1.85 |
1.74 |
1.75 |
3.7M |
| 2025-06-04 |
1.83 |
1.84 |
1.78 |
1.79 |
3.4M |
| 2025-06-03 |
1.84 |
1.84 |
1.75 |
1.78 |
2.5M |
| 2025-06-02 |
1.77 |
1.86 |
1.70 |
1.80 |
5.6M |
| 2025-05-30 |
1.90 |
1.90 |
1.77 |
1.78 |
3.2M |
| 2025-05-29 |
1.80 |
1.87 |
1.79 |
1.87 |
7.5M |
| 2025-05-28 |
1.87 |
1.88 |
1.78 |
1.80 |
6.3M |
| 2025-05-27 |
1.70 |
1.89 |
1.67 |
1.86 |
13.1M |
| 2025-05-26 |
1.71 |
1.71 |
1.64 |
1.65 |
3.3M |
| 2025-05-23 |
1.66 |
1.81 |
1.65 |
1.71 |
7.8M |
| 2025-05-22 |
1.79 |
1.79 |
1.62 |
1.66 |
5.6M |
| 2025-05-21 |
1.74 |
1.80 |
1.70 |
1.73 |
4.1M |
| 2025-05-20 |
1.82 |
1.82 |
1.73 |
1.75 |
2.8M |
| 2025-05-19 |
1.76 |
1.85 |
1.71 |
1.77 |
5.0M |
| 2025-05-16 |
1.62 |
1.78 |
1.58 |
1.76 |
8.8M |
| 2025-05-15 |
1.70 |
1.70 |
1.59 |
1.59 |
1.8M |
| 2025-05-14 |
1.67 |
1.80 |
1.60 |
1.66 |
9.6M |
| 2025-05-13 |
1.44 |
1.70 |
1.43 |
1.60 |
10.6M |
| 2025-05-12 |
1.50 |
1.50 |
1.40 |
1.43 |
2.6M |
| 2025-05-09 |
1.44 |
1.44 |
1.37 |
1.43 |
3.6M |
| 2025-05-08 |
1.40 |
1.45 |
1.40 |
1.44 |
1.5M |
| 2025-05-07 |
1.52 |
1.52 |
1.40 |
1.43 |
3.3M |
| 2025-05-06 |
1.53 |
1.53 |
1.42 |
1.49 |
3.4M |
| 2025-05-02 |
1.49 |
1.54 |
1.46 |
1.53 |
0.5M |
| 2025-04-30 |
1.51 |
1.51 |
1.47 |
1.47 |
0.7M |
| 2025-04-29 |
1.45 |
1.53 |
1.45 |
1.51 |
1.1M |
| 2025-04-28 |
1.48 |
1.49 |
1.43 |
1.45 |
1.7M |
| 2025-04-25 |
1.50 |
1.55 |
1.47 |
1.48 |
1.5M |
| 2025-04-24 |
1.48 |
1.52 |
1.43 |
1.51 |
3.6M |
| 2025-04-23 |
1.49 |
1.53 |
1.44 |
1.50 |
3.0M |
| 2025-04-22 |
1.35 |
1.45 |
1.35 |
1.44 |
2.0M |
| 2025-04-17 |
1.35 |
1.37 |
1.32 |
1.35 |
0.9M |
| 2025-04-16 |
1.38 |
1.40 |
1.34 |
1.35 |
2.5M |
| 2025-04-15 |
1.49 |
1.49 |
1.38 |
1.43 |
2.1M |
| 2025-04-14 |
1.37 |
1.48 |
1.37 |
1.45 |
4.7M |
| 2025-04-11 |
1.30 |
1.42 |
1.30 |
1.36 |
3.7M |
| 2025-04-10 |
1.31 |
1.43 |
1.28 |
1.35 |
9.3M |
| 2025-04-09 |
1.12 |
1.25 |
1.10 |
1.22 |
7.2M |
| 2025-04-08 |
1.25 |
1.29 |
1.18 |
1.21 |
12.0M |
| 2025-04-07 |
1.45 |
1.47 |
1.13 |
1.19 |
31.1M |
| 2025-04-03 |
1.74 |
1.74 |
1.64 |
1.67 |
2.9M |
| 2025-04-02 |
1.78 |
1.82 |
1.72 |
1.75 |
4.3M |
| 2025-04-01 |
1.71 |
1.81 |
1.71 |
1.73 |
4.8M |
| 2025-03-31 |
1.75 |
1.77 |
1.64 |
1.71 |
10.7M |
| 2025-03-28 |
2.02 |
2.11 |
1.78 |
1.79 |
16.5M |
| 2025-03-27 |
1.93 |
2.12 |
1.90 |
2.02 |
15.1M |
| 2025-03-26 |
2.05 |
2.05 |
1.87 |
1.94 |
7.5M |
| 2025-03-25 |
2.02 |
2.04 |
1.95 |
2.01 |
9.7M |
| 2025-03-24 |
1.85 |
2.03 |
1.82 |
2.00 |
17.4M |
| 2025-03-21 |
1.92 |
1.92 |
1.76 |
1.80 |
9.8M |
| 2025-03-20 |
1.89 |
1.94 |
1.85 |
1.88 |
7.7M |
| 2025-03-19 |
1.87 |
1.96 |
1.80 |
1.86 |
8.3M |
| 2025-03-18 |
1.98 |
2.02 |
1.87 |
1.87 |
12.7M |
| 2025-03-17 |
1.72 |
1.99 |
1.70 |
1.95 |
24.0M |
| 2025-03-14 |
1.60 |
1.79 |
1.50 |
1.70 |
34.2M |
| 2025-03-13 |
1.53 |
1.53 |
1.38 |
1.43 |
6.2M |
| 2025-03-12 |
1.50 |
1.63 |
1.46 |
1.50 |
9.0M |
| 2025-03-11 |
1.35 |
1.51 |
1.33 |
1.50 |
5.6M |
| 2025-03-10 |
1.40 |
1.41 |
1.30 |
1.37 |
3.3M |
| 2025-03-07 |
1.41 |
1.43 |
1.36 |
1.38 |
3.6M |
| 2025-03-06 |
1.34 |
1.46 |
1.34 |
1.43 |
7.1M |
| 2025-03-05 |
1.28 |
1.34 |
1.27 |
1.33 |
3.8M |
| 2025-03-04 |
1.29 |
1.34 |
1.22 |
1.28 |
5.3M |
| 2025-03-03 |
1.29 |
1.36 |
1.28 |
1.32 |
2.7M |
| 2025-02-28 |
1.41 |
1.43 |
1.30 |
1.32 |
6.9M |
| 2025-02-27 |
1.40 |
1.46 |
1.32 |
1.43 |
6.4M |
| 2025-02-26 |
1.39 |
1.43 |
1.36 |
1.39 |
7.4M |
| 2025-02-25 |
1.40 |
1.46 |
1.35 |
1.37 |
10.5M |
| 2025-02-24 |
1.60 |
1.61 |
1.40 |
1.44 |
12.7M |
| 2025-02-21 |
1.50 |
1.62 |
1.44 |
1.59 |
18.1M |
| 2025-02-20 |
1.52 |
1.53 |
1.38 |
1.44 |
11.7M |
| 2025-02-19 |
1.48 |
1.53 |
1.40 |
1.48 |
7.7M |
| 2025-02-18 |
1.50 |
1.59 |
1.33 |
1.44 |
26.4M |
| 2025-02-17 |
1.28 |
1.55 |
1.25 |
1.46 |
45.1M |
| 2025-02-14 |
0.97 |
1.36 |
0.97 |
1.32 |
39.5M |
| 2025-02-13 |
1.04 |
1.06 |
0.93 |
0.98 |
5.4M |
| 2025-02-12 |
0.94 |
1.11 |
0.92 |
1.03 |
15.6M |
| 2025-02-11 |
0.94 |
0.97 |
0.91 |
0.94 |
3.0M |
| 2025-02-10 |
0.88 |
0.94 |
0.87 |
0.94 |
5.3M |
| 2025-02-07 |
0.86 |
0.92 |
0.86 |
0.88 |
3.7M |
| 2025-02-06 |
0.80 |
0.89 |
0.79 |
0.89 |
7.5M |
| 2025-02-05 |
0.79 |
0.80 |
0.78 |
0.80 |
1.3M |
| 2025-02-04 |
0.79 |
0.81 |
0.78 |
0.79 |
1.3M |
| 2025-02-03 |
0.80 |
0.81 |
0.78 |
0.80 |
0.7M |
| 2025-01-28 |
0.82 |
0.83 |
0.80 |
0.80 |
0.2M |
| 2025-01-27 |
0.81 |
0.82 |
0.80 |
0.82 |
0.1M |
| 2025-01-24 |
0.79 |
0.81 |
0.77 |
0.80 |
0.4M |
| 2025-01-23 |
0.80 |
0.80 |
0.78 |
0.78 |
0.6M |
| 2025-01-22 |
0.79 |
0.80 |
0.78 |
0.79 |
1.5M |
| 2025-01-21 |
0.80 |
0.83 |
0.80 |
0.81 |
1.3M |
| 2025-01-20 |
0.82 |
0.87 |
0.80 |
0.80 |
4.7M |
| 2025-01-17 |
0.80 |
0.80 |
0.78 |
0.80 |
1.2M |
| 2025-01-16 |
0.81 |
0.82 |
0.79 |
0.79 |
0.4M |
| 2025-01-15 |
0.82 |
0.82 |
0.80 |
0.80 |
0.0M |
| 2025-01-14 |
0.79 |
0.82 |
0.79 |
0.80 |
0.5M |
| 2025-01-13 |
0.78 |
0.79 |
0.77 |
0.77 |
0.9M |
| 2025-01-10 |
0.82 |
0.82 |
0.78 |
0.80 |
1.0M |
| 2025-01-09 |
0.82 |
0.83 |
0.81 |
0.82 |
0.1M |
| 2025-01-08 |
0.81 |
0.83 |
0.80 |
0.83 |
0.9M |
| 2025-01-07 |
0.83 |
0.84 |
0.82 |
0.82 |
0.2M |
| 2025-01-06 |
0.84 |
0.84 |
0.81 |
0.84 |
1.5M |
| 2025-01-03 |
0.85 |
0.86 |
0.83 |
0.83 |
1.2M |
| 2025-01-02 |
0.87 |
0.87 |
0.83 |
0.85 |
1.5M |