| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.82 |
2.83 |
2.80 |
2.81 |
1,721.0K |
| 09:35 |
2.80 |
2.81 |
2.78 |
2.78 |
1,372.4K |
| 09:40 |
2.78 |
2.79 |
2.78 |
2.78 |
1,364.9K |
| 09:45 |
2.78 |
2.79 |
2.77 |
2.78 |
1,876.8K |
| 09:50 |
2.78 |
2.78 |
2.75 |
2.75 |
3,153.3K |
| 09:55 |
2.76 |
2.76 |
2.75 |
2.76 |
758.0K |
| 10:00 |
2.75 |
2.76 |
2.74 |
2.75 |
2,977.5K |
| 10:05 |
2.76 |
2.76 |
2.74 |
2.75 |
1,501.7K |
| 10:10 |
2.75 |
2.76 |
2.74 |
2.75 |
1,735.8K |
| 10:15 |
2.76 |
2.76 |
2.74 |
2.74 |
530.2K |
| 10:20 |
2.75 |
2.76 |
2.74 |
2.74 |
1,648.3K |
| 10:25 |
2.73 |
2.74 |
2.72 |
2.73 |
1,946.0K |
| 10:30 |
2.72 |
2.74 |
2.72 |
2.73 |
1,277.7K |
| 10:35 |
2.73 |
2.75 |
2.73 |
2.74 |
444.9K |
| 10:40 |
2.73 |
2.74 |
2.73 |
2.74 |
766.0K |
| 10:45 |
2.74 |
2.75 |
2.74 |
2.74 |
348.4K |
| 10:50 |
2.74 |
2.75 |
2.73 |
2.74 |
677.5K |
| 10:55 |
2.75 |
2.75 |
2.73 |
2.75 |
806.8K |
| 11:00 |
2.74 |
2.75 |
2.73 |
2.73 |
384.0K |
| 11:05 |
2.74 |
2.75 |
2.74 |
2.74 |
333.6K |
| 11:10 |
2.74 |
2.75 |
2.73 |
2.75 |
660.2K |
| 11:15 |
2.75 |
2.76 |
2.74 |
2.76 |
584.1K |
| 11:20 |
2.75 |
2.76 |
2.74 |
2.75 |
334.2K |
| 11:25 |
2.75 |
2.75 |
2.73 |
2.73 |
436.1K |
| 13:00 |
2.73 |
2.74 |
2.72 |
2.72 |
755.6K |
| 13:05 |
2.73 |
2.74 |
2.72 |
2.74 |
328.9K |
| 13:10 |
2.73 |
2.75 |
2.73 |
2.74 |
268.4K |
| 13:15 |
2.75 |
2.75 |
2.73 |
2.74 |
332.5K |
| 13:20 |
2.73 |
2.74 |
2.73 |
2.73 |
255.9K |
| 13:25 |
2.74 |
2.75 |
2.73 |
2.75 |
400.0K |
| 13:30 |
2.75 |
2.75 |
2.74 |
2.74 |
395.6K |
| 13:35 |
2.74 |
2.74 |
2.73 |
2.73 |
535.3K |
| 13:40 |
2.74 |
2.74 |
2.72 |
2.72 |
940.4K |
| 13:45 |
2.72 |
2.73 |
2.72 |
2.72 |
624.9K |
| 13:50 |
2.73 |
2.73 |
2.72 |
2.73 |
352.9K |
| 13:55 |
2.74 |
2.74 |
2.73 |
2.73 |
101.3K |
| 14:00 |
2.73 |
2.74 |
2.72 |
2.72 |
344.4K |
| 14:05 |
2.73 |
2.73 |
2.71 |
2.72 |
877.8K |
| 14:10 |
2.71 |
2.72 |
2.71 |
2.72 |
477.4K |
| 14:15 |
2.72 |
2.73 |
2.71 |
2.72 |
524.3K |
| 14:20 |
2.72 |
2.73 |
2.72 |
2.73 |
88.5K |
| 14:25 |
2.72 |
2.75 |
2.72 |
2.75 |
1,593.7K |
| 14:30 |
2.75 |
2.76 |
2.74 |
2.75 |
1,096.9K |
| 14:35 |
2.75 |
2.76 |
2.74 |
2.75 |
483.6K |
| 14:40 |
2.75 |
2.78 |
2.75 |
2.78 |
1,350.6K |
| 14:45 |
2.78 |
2.78 |
2.76 |
2.78 |
1,277.6K |
| 14:50 |
2.78 |
2.78 |
2.76 |
2.76 |
1,102.6K |
| 14:55 |
2.76 |
2.77 |
2.76 |
2.76 |
810.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.69 |
2.98 |
2.69 |
2.98 |
101.3M |
| 2025-09-25 |
2.79 |
2.80 |
2.71 |
2.71 |
30.4M |
| 2025-09-24 |
2.77 |
2.80 |
2.73 |
2.79 |
29.7M |
| 2025-09-23 |
2.81 |
2.83 |
2.71 |
2.77 |
43.3M |
| 2025-09-22 |
2.83 |
2.85 |
2.77 |
2.82 |
33.3M |
| 2025-09-19 |
2.90 |
2.93 |
2.81 |
2.83 |
74.3M |
| 2025-09-18 |
3.06 |
3.15 |
2.88 |
2.94 |
125.0M |
| 2025-09-17 |
3.30 |
3.33 |
3.09 |
3.10 |
165.1M |
| 2025-09-16 |
3.16 |
3.43 |
3.12 |
3.43 |
174.0M |
| 2025-09-15 |
3.08 |
3.24 |
3.01 |
3.12 |
159.1M |
| 2025-09-12 |
2.80 |
2.98 |
2.77 |
2.98 |
104.8M |
| 2025-09-11 |
2.68 |
2.72 |
2.65 |
2.71 |
25.7M |
| 2025-09-10 |
2.73 |
2.75 |
2.66 |
2.70 |
36.1M |
| 2025-09-09 |
2.70 |
2.77 |
2.70 |
2.72 |
46.2M |
| 2025-09-08 |
2.57 |
2.75 |
2.56 |
2.71 |
65.6M |
| 2025-09-05 |
2.52 |
2.58 |
2.50 |
2.56 |
29.7M |
| 2025-09-04 |
2.58 |
2.59 |
2.47 |
2.52 |
37.2M |
| 2025-09-03 |
2.65 |
2.65 |
2.56 |
2.57 |
35.4M |
| 2025-09-02 |
2.58 |
2.66 |
2.53 |
2.60 |
64.3M |
| 2025-09-01 |
2.41 |
2.59 |
2.40 |
2.58 |
66.1M |
| 2025-08-29 |
2.42 |
2.43 |
2.38 |
2.39 |
16.1M |
| 2025-08-28 |
2.45 |
2.49 |
2.34 |
2.41 |
35.7M |
| 2025-08-27 |
2.53 |
2.55 |
2.44 |
2.45 |
28.2M |
| 2025-08-26 |
2.49 |
2.55 |
2.45 |
2.53 |
29.0M |
| 2025-08-25 |
2.47 |
2.55 |
2.46 |
2.49 |
37.5M |
| 2025-08-22 |
2.51 |
2.52 |
2.43 |
2.46 |
28.7M |
| 2025-08-21 |
2.46 |
2.51 |
2.46 |
2.51 |
30.8M |
| 2025-08-20 |
2.45 |
2.47 |
2.43 |
2.46 |
17.8M |
| 2025-08-19 |
2.43 |
2.48 |
2.41 |
2.46 |
25.4M |
| 2025-08-18 |
2.42 |
2.44 |
2.40 |
2.42 |
18.1M |
| 2025-08-15 |
2.40 |
2.44 |
2.39 |
2.43 |
15.1M |
| 2025-08-14 |
2.46 |
2.49 |
2.39 |
2.39 |
27.5M |
| 2025-08-13 |
2.44 |
2.47 |
2.42 |
2.45 |
21.9M |
| 2025-08-12 |
2.45 |
2.48 |
2.43 |
2.44 |
15.7M |
| 2025-08-11 |
2.43 |
2.49 |
2.41 |
2.46 |
20.0M |
| 2025-08-08 |
2.42 |
2.43 |
2.39 |
2.42 |
15.2M |
| 2025-08-07 |
2.47 |
2.48 |
2.41 |
2.43 |
19.7M |
| 2025-08-06 |
2.46 |
2.49 |
2.42 |
2.47 |
21.5M |
| 2025-08-05 |
2.43 |
2.46 |
2.42 |
2.46 |
13.9M |
| 2025-08-04 |
2.42 |
2.44 |
2.40 |
2.43 |
12.6M |
| 2025-08-01 |
2.45 |
2.47 |
2.43 |
2.44 |
12.4M |
| 2025-07-31 |
2.50 |
2.51 |
2.44 |
2.45 |
18.7M |
| 2025-07-30 |
2.51 |
2.56 |
2.49 |
2.50 |
21.4M |
| 2025-07-29 |
2.53 |
2.54 |
2.46 |
2.51 |
18.7M |
| 2025-07-28 |
2.58 |
2.58 |
2.51 |
2.54 |
21.5M |
| 2025-07-25 |
2.58 |
2.67 |
2.55 |
2.57 |
34.6M |
| 2025-07-24 |
2.53 |
2.57 |
2.52 |
2.57 |
21.1M |
| 2025-07-23 |
2.58 |
2.63 |
2.53 |
2.54 |
30.3M |
| 2025-07-22 |
2.55 |
2.59 |
2.51 |
2.58 |
31.9M |
| 2025-07-21 |
2.50 |
2.55 |
2.49 |
2.54 |
31.7M |
| 2025-07-18 |
2.38 |
2.49 |
2.37 |
2.48 |
39.6M |
| 2025-07-17 |
2.36 |
2.40 |
2.34 |
2.38 |
18.6M |
| 2025-07-16 |
2.34 |
2.37 |
2.32 |
2.35 |
18.2M |
| 2025-07-15 |
2.44 |
2.44 |
2.31 |
2.34 |
40.8M |
| 2025-07-14 |
2.45 |
2.49 |
2.43 |
2.45 |
20.5M |
| 2025-07-11 |
2.44 |
2.47 |
2.40 |
2.46 |
28.8M |
| 2025-07-10 |
2.40 |
2.48 |
2.39 |
2.44 |
25.7M |
| 2025-07-09 |
2.42 |
2.44 |
2.40 |
2.41 |
20.4M |
| 2025-07-08 |
2.42 |
2.45 |
2.39 |
2.43 |
22.0M |
| 2025-07-07 |
2.38 |
2.42 |
2.37 |
2.41 |
17.3M |
| 2025-07-04 |
2.46 |
2.48 |
2.38 |
2.40 |
25.0M |
| 2025-07-03 |
2.45 |
2.46 |
2.42 |
2.46 |
22.5M |
| 2025-07-02 |
2.46 |
2.49 |
2.43 |
2.46 |
32.2M |
| 2025-07-01 |
2.38 |
2.44 |
2.38 |
2.44 |
32.4M |
| 2025-06-30 |
2.39 |
2.42 |
2.37 |
2.39 |
28.3M |
| 2025-06-27 |
2.40 |
2.42 |
2.36 |
2.36 |
30.4M |
| 2025-06-26 |
2.37 |
2.42 |
2.33 |
2.38 |
46.6M |
| 2025-06-25 |
2.43 |
2.53 |
2.34 |
2.36 |
63.1M |
| 2025-06-24 |
2.37 |
2.40 |
2.31 |
2.37 |
55.4M |
| 2025-06-23 |
2.38 |
2.51 |
2.34 |
2.44 |
60.9M |
| 2025-06-20 |
2.45 |
2.46 |
2.33 |
2.34 |
60.6M |
| 2025-06-19 |
2.60 |
2.63 |
2.44 |
2.45 |
86.2M |
| 2025-06-18 |
2.63 |
2.70 |
2.50 |
2.66 |
99.2M |
| 2025-06-17 |
2.48 |
2.65 |
2.44 |
2.58 |
102.4M |
| 2025-06-16 |
2.45 |
2.60 |
2.38 |
2.54 |
115.3M |
| 2025-06-13 |
2.32 |
2.48 |
2.31 |
2.37 |
64.4M |
| 2025-06-12 |
2.36 |
2.36 |
2.30 |
2.33 |
42.6M |
| 2025-06-11 |
2.28 |
2.40 |
2.27 |
2.38 |
90.2M |
| 2025-06-10 |
2.23 |
2.43 |
2.22 |
2.32 |
134.2M |
| 2025-06-09 |
2.18 |
2.22 |
2.17 |
2.21 |
18.6M |
| 2025-06-06 |
2.16 |
2.23 |
2.15 |
2.18 |
25.7M |
| 2025-06-05 |
2.17 |
2.19 |
2.14 |
2.16 |
20.9M |
| 2025-06-04 |
2.11 |
2.20 |
2.09 |
2.19 |
30.1M |
| 2025-06-03 |
2.10 |
2.13 |
2.10 |
2.11 |
12.1M |
| 2025-05-30 |
2.16 |
2.16 |
2.10 |
2.11 |
18.6M |
| 2025-05-29 |
2.14 |
2.19 |
2.12 |
2.17 |
17.6M |
| 2025-05-28 |
2.21 |
2.23 |
2.13 |
2.15 |
20.4M |
| 2025-05-27 |
2.14 |
2.21 |
2.12 |
2.21 |
21.8M |
| 2025-05-26 |
2.15 |
2.17 |
2.13 |
2.15 |
12.9M |
| 2025-05-23 |
2.17 |
2.21 |
2.13 |
2.14 |
19.6M |
| 2025-05-22 |
2.22 |
2.26 |
2.17 |
2.18 |
25.3M |
| 2025-05-21 |
2.23 |
2.28 |
2.21 |
2.24 |
29.0M |
| 2025-05-20 |
2.26 |
2.28 |
2.21 |
2.22 |
26.3M |
| 2025-05-19 |
2.22 |
2.28 |
2.20 |
2.26 |
30.8M |
| 2025-05-16 |
2.22 |
2.23 |
2.18 |
2.21 |
18.3M |
| 2025-05-15 |
2.25 |
2.28 |
2.21 |
2.21 |
29.8M |
| 2025-05-14 |
2.20 |
2.27 |
2.20 |
2.25 |
39.9M |
| 2025-05-13 |
2.19 |
2.29 |
2.15 |
2.24 |
55.2M |
| 2025-05-12 |
2.17 |
2.19 |
2.13 |
2.17 |
30.6M |
| 2025-05-09 |
2.22 |
2.25 |
2.15 |
2.16 |
45.4M |
| 2025-05-08 |
2.27 |
2.28 |
2.19 |
2.22 |
86.0M |
| 2025-05-07 |
2.11 |
2.31 |
2.11 |
2.31 |
101.3M |
| 2025-05-06 |
2.03 |
2.14 |
2.03 |
2.10 |
28.5M |
| 2025-04-30 |
1.97 |
2.17 |
1.97 |
2.03 |
24.1M |
| 2025-04-29 |
1.96 |
2.00 |
1.95 |
1.99 |
11.3M |
| 2025-04-28 |
2.02 |
2.03 |
1.95 |
1.96 |
10.9M |
| 2025-04-25 |
1.98 |
2.05 |
1.97 |
2.02 |
15.8M |
| 2025-04-24 |
1.96 |
2.08 |
1.93 |
2.00 |
26.5M |
| 2025-04-23 |
1.98 |
1.98 |
1.94 |
1.95 |
8.6M |
| 2025-04-22 |
1.97 |
1.99 |
1.93 |
1.97 |
11.5M |
| 2025-04-21 |
1.93 |
1.96 |
1.91 |
1.96 |
10.7M |
| 2025-04-18 |
1.91 |
1.94 |
1.88 |
1.93 |
10.9M |
| 2025-04-17 |
1.89 |
1.94 |
1.86 |
1.92 |
10.9M |
| 2025-04-16 |
1.95 |
1.95 |
1.87 |
1.90 |
14.2M |
| 2025-04-15 |
1.99 |
1.99 |
1.95 |
1.95 |
9.1M |
| 2025-04-14 |
1.93 |
2.00 |
1.93 |
1.98 |
16.5M |
| 2025-04-11 |
1.91 |
1.97 |
1.90 |
1.93 |
15.3M |
| 2025-04-10 |
1.93 |
1.95 |
1.92 |
1.93 |
15.5M |
| 2025-04-09 |
1.87 |
1.94 |
1.73 |
1.91 |
25.9M |
| 2025-04-08 |
1.85 |
1.91 |
1.82 |
1.90 |
23.9M |
| 2025-04-07 |
2.02 |
2.03 |
1.90 |
1.90 |
24.7M |
| 2025-04-03 |
2.07 |
2.12 |
2.05 |
2.11 |
14.6M |
| 2025-04-02 |
2.11 |
2.11 |
2.07 |
2.08 |
14.4M |
| 2025-04-01 |
2.07 |
2.14 |
2.07 |
2.10 |
17.4M |
| 2025-03-31 |
2.15 |
2.16 |
2.06 |
2.08 |
26.2M |
| 2025-03-28 |
2.30 |
2.30 |
2.16 |
2.17 |
34.1M |
| 2025-03-27 |
2.25 |
2.33 |
2.23 |
2.30 |
39.3M |
| 2025-03-26 |
2.23 |
2.27 |
2.21 |
2.26 |
28.4M |
| 2025-03-25 |
2.15 |
2.29 |
2.13 |
2.24 |
38.6M |
| 2025-03-24 |
2.20 |
2.20 |
2.11 |
2.15 |
24.8M |
| 2025-03-21 |
2.22 |
2.25 |
2.18 |
2.20 |
23.7M |
| 2025-03-20 |
2.22 |
2.27 |
2.19 |
2.23 |
34.8M |
| 2025-03-19 |
2.14 |
2.35 |
2.14 |
2.24 |
74.2M |
| 2025-03-18 |
2.16 |
2.16 |
2.10 |
2.14 |
17.4M |
| 2025-03-17 |
2.13 |
2.17 |
2.13 |
2.14 |
18.8M |
| 2025-03-14 |
2.08 |
2.13 |
2.06 |
2.13 |
24.0M |
| 2025-03-13 |
2.07 |
2.08 |
2.04 |
2.08 |
16.0M |
| 2025-03-12 |
2.07 |
2.10 |
2.06 |
2.07 |
14.2M |
| 2025-03-11 |
2.06 |
2.07 |
2.03 |
2.07 |
13.9M |
| 2025-03-10 |
2.04 |
2.09 |
2.04 |
2.05 |
15.0M |
| 2025-03-07 |
2.06 |
2.06 |
2.03 |
2.03 |
15.8M |
| 2025-03-06 |
2.06 |
2.08 |
2.04 |
2.06 |
19.2M |
| 2025-03-05 |
2.10 |
2.10 |
2.05 |
2.07 |
16.4M |
| 2025-03-04 |
2.11 |
2.12 |
2.08 |
2.10 |
12.9M |
| 2025-03-03 |
2.11 |
2.16 |
2.09 |
2.11 |
24.4M |
| 2025-02-28 |
2.14 |
2.17 |
2.10 |
2.11 |
17.1M |
| 2025-02-27 |
2.16 |
2.20 |
2.12 |
2.15 |
19.2M |
| 2025-02-26 |
2.13 |
2.19 |
2.12 |
2.17 |
20.3M |
| 2025-02-25 |
2.15 |
2.18 |
2.12 |
2.13 |
15.2M |
| 2025-02-24 |
2.12 |
2.20 |
2.12 |
2.16 |
25.2M |
| 2025-02-21 |
2.16 |
2.17 |
2.12 |
2.13 |
15.3M |
| 2025-02-20 |
2.13 |
2.17 |
2.12 |
2.16 |
13.2M |
| 2025-02-19 |
2.15 |
2.16 |
2.12 |
2.14 |
14.7M |
| 2025-02-18 |
2.22 |
2.23 |
2.14 |
2.14 |
21.0M |
| 2025-02-17 |
2.17 |
2.24 |
2.16 |
2.21 |
24.0M |
| 2025-02-14 |
2.20 |
2.21 |
2.15 |
2.16 |
18.3M |
| 2025-02-13 |
2.20 |
2.24 |
2.20 |
2.21 |
21.1M |
| 2025-02-12 |
2.19 |
2.25 |
2.18 |
2.21 |
15.6M |
| 2025-02-11 |
2.23 |
2.23 |
2.16 |
2.20 |
13.9M |
| 2025-02-10 |
2.18 |
2.23 |
2.18 |
2.22 |
18.4M |
| 2025-02-07 |
2.14 |
2.20 |
2.11 |
2.16 |
23.8M |
| 2025-02-06 |
2.13 |
2.14 |
2.08 |
2.14 |
15.9M |
| 2025-02-05 |
2.09 |
2.16 |
2.07 |
2.13 |
18.1M |
| 2025-01-27 |
2.09 |
2.17 |
2.08 |
2.09 |
18.3M |
| 2025-01-24 |
2.06 |
2.16 |
2.02 |
2.11 |
23.3M |
| 2025-01-23 |
2.11 |
2.14 |
2.06 |
2.06 |
16.6M |
| 2025-01-22 |
2.10 |
2.11 |
2.07 |
2.08 |
12.0M |
| 2025-01-21 |
2.18 |
2.20 |
2.09 |
2.12 |
18.0M |
| 2025-01-20 |
2.15 |
2.20 |
2.11 |
2.17 |
15.7M |
| 2025-01-17 |
2.20 |
2.21 |
2.15 |
2.16 |
15.0M |
| 2025-01-16 |
2.18 |
2.25 |
2.18 |
2.20 |
23.0M |
| 2025-01-15 |
2.20 |
2.22 |
2.11 |
2.18 |
24.1M |
| 2025-01-14 |
2.08 |
2.24 |
2.07 |
2.17 |
26.1M |
| 2025-01-13 |
2.05 |
2.08 |
2.01 |
2.08 |
13.8M |
| 2025-01-10 |
2.15 |
2.19 |
2.06 |
2.06 |
18.6M |
| 2025-01-09 |
2.14 |
2.18 |
2.12 |
2.15 |
13.4M |
| 2025-01-08 |
2.16 |
2.18 |
2.10 |
2.15 |
17.7M |
| 2025-01-07 |
2.13 |
2.18 |
2.12 |
2.17 |
17.9M |
| 2025-01-06 |
2.10 |
2.21 |
2.05 |
2.15 |
27.2M |
| 2025-01-03 |
2.14 |
2.18 |
2.10 |
2.11 |
25.0M |
| 2025-01-02 |
2.21 |
2.26 |
2.13 |
2.15 |
30.8M |