| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.68 |
2.70 |
2.67 |
2.70 |
3,589.4K |
| 09:35 |
2.70 |
2.72 |
2.69 |
2.71 |
3,421.0K |
| 09:40 |
2.71 |
2.71 |
2.69 |
2.70 |
1,190.0K |
| 09:45 |
2.70 |
2.71 |
2.69 |
2.70 |
1,425.8K |
| 09:50 |
2.69 |
2.70 |
2.69 |
2.69 |
470.7K |
| 09:55 |
2.69 |
2.70 |
2.68 |
2.70 |
1,029.4K |
| 10:00 |
2.70 |
2.70 |
2.68 |
2.69 |
520.8K |
| 10:05 |
2.69 |
2.70 |
2.68 |
2.70 |
451.9K |
| 10:10 |
2.69 |
2.70 |
2.69 |
2.70 |
548.2K |
| 10:15 |
2.70 |
2.71 |
2.69 |
2.71 |
966.2K |
| 10:20 |
2.70 |
2.71 |
2.70 |
2.70 |
496.7K |
| 10:25 |
2.71 |
2.71 |
2.70 |
2.71 |
1,248.8K |
| 10:30 |
2.70 |
2.71 |
2.70 |
2.71 |
405.2K |
| 10:35 |
2.70 |
2.71 |
2.70 |
2.70 |
462.7K |
| 10:40 |
2.71 |
2.71 |
2.70 |
2.71 |
139.8K |
| 10:45 |
2.70 |
2.71 |
2.69 |
2.71 |
538.4K |
| 10:50 |
2.71 |
2.71 |
2.70 |
2.70 |
475.8K |
| 10:55 |
2.70 |
2.71 |
2.70 |
2.71 |
169.1K |
| 11:00 |
2.70 |
2.71 |
2.70 |
2.71 |
517.4K |
| 11:05 |
2.70 |
2.71 |
2.70 |
2.70 |
34.3K |
| 11:10 |
2.71 |
2.71 |
2.70 |
2.71 |
592.2K |
| 11:15 |
2.70 |
2.71 |
2.70 |
2.70 |
336.1K |
| 11:20 |
2.70 |
2.71 |
2.70 |
2.70 |
465.6K |
| 11:25 |
2.71 |
2.71 |
2.70 |
2.71 |
239.5K |
| 13:00 |
2.70 |
2.71 |
2.70 |
2.70 |
231.8K |
| 13:05 |
2.70 |
2.71 |
2.70 |
2.70 |
204.1K |
| 13:10 |
2.71 |
2.71 |
2.70 |
2.70 |
154.4K |
| 13:15 |
2.70 |
2.71 |
2.70 |
2.71 |
257.6K |
| 13:20 |
2.71 |
2.71 |
2.70 |
2.70 |
184.8K |
| 13:25 |
2.70 |
2.70 |
2.69 |
2.70 |
727.1K |
| 13:30 |
2.69 |
2.70 |
2.69 |
2.70 |
109.7K |
| 13:35 |
2.70 |
2.70 |
2.69 |
2.70 |
166.2K |
| 13:40 |
2.69 |
2.70 |
2.69 |
2.69 |
93.9K |
| 13:45 |
2.69 |
2.70 |
2.69 |
2.69 |
194.0K |
| 13:50 |
2.69 |
2.70 |
2.69 |
2.70 |
406.1K |
| 13:55 |
2.69 |
2.70 |
2.69 |
2.70 |
191.3K |
| 14:00 |
2.70 |
2.70 |
2.69 |
2.70 |
610.8K |
| 14:05 |
2.69 |
2.70 |
2.69 |
2.70 |
107.4K |
| 14:10 |
2.69 |
2.70 |
2.69 |
2.70 |
187.7K |
| 14:15 |
2.69 |
2.70 |
2.69 |
2.70 |
120.2K |
| 14:20 |
2.70 |
2.70 |
2.69 |
2.70 |
331.1K |
| 14:25 |
2.70 |
2.70 |
2.69 |
2.70 |
354.6K |
| 14:30 |
2.70 |
2.70 |
2.69 |
2.69 |
309.1K |
| 14:35 |
2.69 |
2.70 |
2.69 |
2.69 |
267.5K |
| 14:40 |
2.70 |
2.70 |
2.68 |
2.69 |
1,208.4K |
| 14:45 |
2.69 |
2.70 |
2.68 |
2.70 |
507.6K |
| 14:50 |
2.69 |
2.69 |
2.68 |
2.68 |
514.2K |
| 14:55 |
2.69 |
2.69 |
2.68 |
2.69 |
355.6K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.68 |
2.70 |
2.63 |
2.69 |
31.1M |
| 2025-09-26 |
2.67 |
2.72 |
2.67 |
2.69 |
27.8M |
| 2025-09-25 |
2.70 |
2.71 |
2.65 |
2.66 |
25.0M |
| 2025-09-24 |
2.67 |
2.71 |
2.65 |
2.71 |
27.4M |
| 2025-09-23 |
2.73 |
2.74 |
2.63 |
2.68 |
42.7M |
| 2025-09-22 |
2.80 |
2.80 |
2.71 |
2.74 |
42.2M |
| 2025-09-19 |
2.91 |
2.93 |
2.79 |
2.80 |
78.8M |
| 2025-09-18 |
2.95 |
3.08 |
2.88 |
2.92 |
104.7M |
| 2025-09-17 |
3.01 |
3.02 |
2.92 |
2.95 |
80.1M |
| 2025-09-16 |
2.91 |
3.14 |
2.91 |
3.02 |
148.9M |
| 2025-09-15 |
2.84 |
2.89 |
2.82 |
2.89 |
70.6M |
| 2025-09-12 |
2.83 |
2.94 |
2.81 |
2.84 |
69.2M |
| 2025-09-11 |
2.83 |
2.85 |
2.77 |
2.84 |
58.4M |
| 2025-09-10 |
2.82 |
2.88 |
2.81 |
2.85 |
67.3M |
| 2025-09-09 |
2.82 |
2.87 |
2.78 |
2.82 |
60.0M |
| 2025-09-08 |
2.83 |
2.89 |
2.81 |
2.83 |
70.4M |
| 2025-09-05 |
2.90 |
2.91 |
2.77 |
2.87 |
102.6M |
| 2025-09-04 |
2.77 |
2.99 |
2.74 |
2.92 |
152.8M |
| 2025-09-03 |
2.75 |
2.84 |
2.72 |
2.77 |
83.7M |
| 2025-09-02 |
2.69 |
2.81 |
2.68 |
2.75 |
100.0M |
| 2025-09-01 |
2.67 |
2.72 |
2.63 |
2.70 |
42.5M |
| 2025-08-29 |
2.69 |
2.71 |
2.65 |
2.66 |
25.3M |
| 2025-08-28 |
2.66 |
2.70 |
2.61 |
2.70 |
44.1M |
| 2025-08-27 |
2.74 |
2.75 |
2.66 |
2.67 |
43.1M |
| 2025-08-26 |
2.71 |
2.75 |
2.69 |
2.75 |
43.4M |
| 2025-08-25 |
2.69 |
2.72 |
2.67 |
2.72 |
50.8M |
| 2025-08-22 |
2.69 |
2.70 |
2.66 |
2.68 |
34.2M |
| 2025-08-21 |
2.69 |
2.71 |
2.67 |
2.70 |
39.5M |
| 2025-08-20 |
2.68 |
2.70 |
2.66 |
2.70 |
46.3M |
| 2025-08-19 |
2.62 |
2.72 |
2.61 |
2.71 |
84.5M |
| 2025-08-18 |
2.60 |
2.63 |
2.59 |
2.62 |
25.9M |
| 2025-08-15 |
2.58 |
2.60 |
2.57 |
2.60 |
24.7M |
| 2025-08-14 |
2.62 |
2.64 |
2.58 |
2.58 |
32.1M |
| 2025-08-13 |
2.66 |
2.68 |
2.62 |
2.63 |
34.4M |
| 2025-08-12 |
2.63 |
2.66 |
2.63 |
2.64 |
32.8M |
| 2025-08-11 |
2.60 |
2.63 |
2.59 |
2.63 |
27.6M |
| 2025-08-08 |
2.60 |
2.61 |
2.59 |
2.60 |
18.2M |
| 2025-08-07 |
2.60 |
2.62 |
2.59 |
2.60 |
23.1M |
| 2025-08-06 |
2.59 |
2.60 |
2.58 |
2.60 |
14.9M |
| 2025-08-05 |
2.58 |
2.60 |
2.58 |
2.60 |
15.2M |
| 2025-08-04 |
2.56 |
2.59 |
2.55 |
2.58 |
14.0M |
| 2025-08-01 |
2.59 |
2.60 |
2.56 |
2.57 |
25.8M |
| 2025-07-31 |
2.61 |
2.64 |
2.57 |
2.59 |
38.5M |
| 2025-07-30 |
2.60 |
2.62 |
2.58 |
2.62 |
28.4M |
| 2025-07-29 |
2.62 |
2.63 |
2.58 |
2.60 |
36.2M |
| 2025-07-28 |
2.65 |
2.66 |
2.62 |
2.63 |
36.1M |
| 2025-07-25 |
2.67 |
2.69 |
2.65 |
2.66 |
31.1M |
| 2025-07-24 |
2.63 |
2.68 |
2.63 |
2.68 |
39.3M |
| 2025-07-23 |
2.66 |
2.69 |
2.63 |
2.64 |
33.9M |
| 2025-07-22 |
2.66 |
2.68 |
2.62 |
2.66 |
38.6M |
| 2025-07-21 |
2.61 |
2.69 |
2.60 |
2.67 |
71.1M |
| 2025-07-18 |
2.60 |
2.61 |
2.59 |
2.61 |
18.7M |
| 2025-07-17 |
2.60 |
2.63 |
2.59 |
2.61 |
33.5M |
| 2025-07-16 |
2.58 |
2.61 |
2.57 |
2.60 |
27.2M |
| 2025-07-15 |
2.64 |
2.64 |
2.58 |
2.58 |
45.7M |
| 2025-07-14 |
2.62 |
2.67 |
2.61 |
2.63 |
53.8M |
| 2025-07-11 |
2.68 |
2.71 |
2.55 |
2.68 |
149.8M |
| 2025-07-10 |
2.80 |
2.85 |
2.79 |
2.83 |
24.5M |
| 2025-07-09 |
2.80 |
2.82 |
2.78 |
2.81 |
22.0M |
| 2025-07-08 |
2.77 |
2.81 |
2.76 |
2.80 |
26.6M |
| 2025-07-07 |
2.76 |
2.78 |
2.75 |
2.77 |
10.5M |
| 2025-07-04 |
2.78 |
2.79 |
2.76 |
2.76 |
14.9M |
| 2025-07-03 |
2.77 |
2.79 |
2.76 |
2.78 |
11.0M |
| 2025-07-02 |
2.76 |
2.79 |
2.75 |
2.78 |
19.7M |
| 2025-07-01 |
2.77 |
2.77 |
2.74 |
2.76 |
11.3M |
| 2025-06-30 |
2.78 |
2.78 |
2.74 |
2.76 |
21.1M |
| 2025-06-27 |
2.77 |
2.79 |
2.75 |
2.78 |
16.9M |
| 2025-06-26 |
2.78 |
2.81 |
2.76 |
2.77 |
22.0M |
| 2025-06-25 |
2.77 |
2.81 |
2.75 |
2.79 |
21.3M |
| 2025-06-24 |
2.71 |
2.77 |
2.70 |
2.77 |
21.1M |
| 2025-06-23 |
2.70 |
2.73 |
2.68 |
2.72 |
19.1M |
| 2025-06-20 |
2.69 |
2.75 |
2.69 |
2.74 |
14.8M |
| 2025-06-19 |
2.73 |
2.75 |
2.71 |
2.71 |
13.7M |
| 2025-06-18 |
2.78 |
2.79 |
2.73 |
2.75 |
17.3M |
| 2025-06-17 |
2.78 |
2.82 |
2.77 |
2.79 |
15.2M |
| 2025-06-16 |
2.79 |
2.81 |
2.77 |
2.79 |
18.4M |
| 2025-06-13 |
2.85 |
2.88 |
2.78 |
2.81 |
41.1M |
| 2025-06-12 |
2.81 |
2.97 |
2.81 |
2.91 |
64.1M |
| 2025-06-11 |
2.78 |
2.84 |
2.77 |
2.82 |
25.7M |
| 2025-06-10 |
2.84 |
2.84 |
2.74 |
2.78 |
31.4M |
| 2025-06-09 |
2.89 |
2.91 |
2.87 |
2.90 |
21.7M |
| 2025-06-06 |
2.88 |
2.90 |
2.87 |
2.89 |
15.0M |
| 2025-06-05 |
2.90 |
2.90 |
2.86 |
2.88 |
18.0M |
| 2025-06-04 |
2.85 |
2.91 |
2.84 |
2.91 |
24.4M |
| 2025-06-03 |
2.80 |
2.85 |
2.80 |
2.85 |
12.1M |
| 2025-05-30 |
2.90 |
2.90 |
2.82 |
2.83 |
22.0M |
| 2025-05-29 |
2.88 |
2.91 |
2.84 |
2.90 |
24.0M |
| 2025-05-28 |
2.84 |
2.89 |
2.84 |
2.88 |
26.6M |
| 2025-05-27 |
2.85 |
2.86 |
2.82 |
2.85 |
13.8M |
| 2025-05-26 |
2.81 |
2.85 |
2.78 |
2.85 |
19.7M |
| 2025-05-23 |
2.84 |
2.86 |
2.81 |
2.81 |
27.7M |
| 2025-05-22 |
2.92 |
2.95 |
2.85 |
2.86 |
31.5M |
| 2025-05-21 |
2.98 |
2.99 |
2.93 |
2.93 |
23.9M |
| 2025-05-20 |
2.97 |
3.00 |
2.96 |
2.98 |
23.8M |
| 2025-05-19 |
2.95 |
2.99 |
2.93 |
2.98 |
30.5M |
| 2025-05-16 |
2.93 |
2.94 |
2.88 |
2.94 |
33.0M |
| 2025-05-15 |
2.98 |
2.99 |
2.95 |
2.95 |
24.2M |
| 2025-05-14 |
2.99 |
3.00 |
2.95 |
2.99 |
26.4M |
| 2025-05-13 |
2.99 |
3.02 |
2.98 |
2.99 |
23.6M |
| 2025-05-12 |
2.99 |
3.00 |
2.96 |
2.98 |
23.6M |
| 2025-05-09 |
3.04 |
3.05 |
2.96 |
2.97 |
32.8M |
| 2025-05-08 |
2.99 |
3.06 |
2.96 |
3.05 |
51.8M |
| 2025-05-07 |
2.99 |
3.05 |
2.96 |
3.00 |
48.9M |
| 2025-05-06 |
2.91 |
2.98 |
2.90 |
2.97 |
58.6M |
| 2025-04-30 |
3.04 |
3.23 |
2.91 |
2.93 |
90.1M |
| 2025-04-29 |
3.11 |
3.14 |
3.00 |
3.01 |
76.2M |
| 2025-04-28 |
3.21 |
3.26 |
3.13 |
3.14 |
66.8M |
| 2025-04-25 |
3.18 |
3.42 |
3.10 |
3.25 |
110.6M |
| 2025-04-24 |
3.20 |
3.32 |
3.17 |
3.20 |
76.9M |
| 2025-04-23 |
3.36 |
3.38 |
3.21 |
3.22 |
125.7M |
| 2025-04-22 |
3.39 |
3.45 |
3.33 |
3.43 |
139.2M |
| 2025-04-21 |
3.39 |
3.55 |
3.30 |
3.41 |
233.6M |
| 2025-04-18 |
3.10 |
3.38 |
3.06 |
3.38 |
233.5M |
| 2025-04-17 |
3.01 |
3.11 |
2.96 |
3.07 |
52.3M |
| 2025-04-16 |
3.01 |
3.08 |
2.94 |
3.04 |
49.9M |
| 2025-04-15 |
3.04 |
3.11 |
3.01 |
3.05 |
50.9M |
| 2025-04-14 |
2.96 |
3.18 |
2.94 |
3.08 |
79.0M |
| 2025-04-11 |
3.00 |
3.00 |
2.93 |
2.94 |
44.7M |
| 2025-04-10 |
2.88 |
3.04 |
2.83 |
3.01 |
79.4M |
| 2025-04-09 |
2.84 |
2.95 |
2.57 |
2.87 |
67.8M |
| 2025-04-08 |
2.67 |
2.90 |
2.60 |
2.85 |
66.6M |
| 2025-04-07 |
2.77 |
2.78 |
2.64 |
2.64 |
34.4M |
| 2025-04-03 |
2.88 |
2.98 |
2.86 |
2.93 |
21.3M |
| 2025-04-02 |
2.93 |
2.94 |
2.88 |
2.90 |
23.2M |
| 2025-04-01 |
3.00 |
3.00 |
2.92 |
2.94 |
31.9M |
| 2025-03-31 |
2.91 |
3.06 |
2.86 |
3.01 |
52.5M |
| 2025-03-28 |
2.96 |
2.96 |
2.89 |
2.89 |
29.4M |
| 2025-03-27 |
2.95 |
3.00 |
2.91 |
2.96 |
32.6M |
| 2025-03-26 |
2.95 |
2.97 |
2.93 |
2.95 |
23.2M |
| 2025-03-25 |
3.00 |
3.01 |
2.92 |
2.95 |
24.9M |
| 2025-03-24 |
3.07 |
3.08 |
2.91 |
2.99 |
47.1M |
| 2025-03-21 |
3.07 |
3.10 |
3.03 |
3.05 |
33.6M |
| 2025-03-20 |
3.11 |
3.12 |
3.06 |
3.07 |
31.3M |
| 2025-03-19 |
3.13 |
3.14 |
3.08 |
3.09 |
37.5M |
| 2025-03-18 |
3.18 |
3.19 |
3.13 |
3.14 |
50.8M |
| 2025-03-17 |
3.23 |
3.29 |
3.18 |
3.19 |
68.7M |
| 2025-03-14 |
3.19 |
3.33 |
3.17 |
3.23 |
72.2M |
| 2025-03-13 |
3.35 |
3.35 |
3.14 |
3.19 |
69.1M |
| 2025-03-12 |
3.31 |
3.38 |
3.25 |
3.34 |
94.1M |
| 2025-03-11 |
3.21 |
3.32 |
3.17 |
3.28 |
65.6M |
| 2025-03-10 |
3.09 |
3.35 |
3.08 |
3.27 |
102.4M |
| 2025-03-07 |
3.21 |
3.22 |
3.08 |
3.11 |
61.7M |
| 2025-03-06 |
3.09 |
3.21 |
3.08 |
3.20 |
84.5M |
| 2025-03-05 |
3.10 |
3.13 |
3.02 |
3.09 |
57.7M |
| 2025-03-04 |
3.14 |
3.14 |
3.05 |
3.10 |
63.2M |
| 2025-03-03 |
3.18 |
3.21 |
3.04 |
3.14 |
66.7M |
| 2025-02-28 |
3.45 |
3.45 |
3.18 |
3.18 |
136.6M |
| 2025-02-27 |
3.39 |
3.55 |
3.36 |
3.53 |
162.8M |
| 2025-02-26 |
3.37 |
3.45 |
3.33 |
3.39 |
116.4M |
| 2025-02-25 |
3.42 |
3.63 |
3.37 |
3.40 |
179.4M |
| 2025-02-24 |
3.35 |
3.77 |
3.34 |
3.56 |
293.1M |
| 2025-02-21 |
3.12 |
3.44 |
3.12 |
3.44 |
215.7M |
| 2025-02-20 |
3.19 |
3.25 |
3.12 |
3.13 |
130.3M |
| 2025-02-19 |
3.10 |
3.31 |
3.04 |
3.19 |
210.2M |
| 2025-02-18 |
3.08 |
3.39 |
3.02 |
3.22 |
302.2M |
| 2025-02-17 |
2.79 |
3.08 |
2.76 |
3.08 |
110.1M |
| 2025-02-14 |
2.87 |
2.89 |
2.78 |
2.80 |
65.7M |
| 2025-02-13 |
2.92 |
2.97 |
2.85 |
2.91 |
91.0M |
| 2025-02-12 |
2.88 |
3.01 |
2.85 |
2.92 |
105.1M |
| 2025-02-11 |
2.83 |
2.96 |
2.75 |
2.88 |
117.8M |
| 2025-02-10 |
2.65 |
2.82 |
2.63 |
2.81 |
99.6M |
| 2025-02-07 |
2.63 |
2.69 |
2.62 |
2.65 |
66.4M |
| 2025-02-06 |
2.62 |
2.66 |
2.53 |
2.65 |
56.8M |
| 2025-02-05 |
2.64 |
2.67 |
2.59 |
2.61 |
45.8M |
| 2025-01-27 |
2.72 |
2.72 |
2.56 |
2.56 |
41.6M |
| 2025-01-24 |
2.69 |
2.70 |
2.62 |
2.67 |
46.5M |
| 2025-01-23 |
2.75 |
2.80 |
2.67 |
2.68 |
69.8M |
| 2025-01-22 |
2.81 |
2.81 |
2.70 |
2.73 |
99.0M |
| 2025-01-21 |
2.75 |
2.99 |
2.73 |
2.89 |
152.4M |
| 2025-01-20 |
2.68 |
2.83 |
2.64 |
2.72 |
75.1M |
| 2025-01-17 |
2.76 |
2.76 |
2.66 |
2.67 |
71.6M |
| 2025-01-16 |
2.62 |
2.83 |
2.62 |
2.79 |
110.9M |
| 2025-01-15 |
2.68 |
2.72 |
2.58 |
2.62 |
71.5M |
| 2025-01-14 |
2.51 |
2.69 |
2.50 |
2.68 |
89.2M |
| 2025-01-13 |
2.51 |
2.62 |
2.42 |
2.52 |
88.7M |
| 2025-01-10 |
2.88 |
2.89 |
2.66 |
2.66 |
92.2M |
| 2025-01-09 |
2.90 |
2.97 |
2.86 |
2.91 |
107.5M |
| 2025-01-08 |
2.82 |
3.04 |
2.72 |
3.02 |
149.2M |
| 2025-01-07 |
2.73 |
2.87 |
2.70 |
2.86 |
125.3M |
| 2025-01-06 |
3.00 |
3.00 |
2.86 |
2.86 |
117.6M |
| 2025-01-03 |
3.09 |
3.27 |
2.91 |
3.18 |
251.0M |
| 2025-01-02 |
2.74 |
3.03 |
2.71 |
3.03 |
78.3M |