| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.86 |
2.90 |
2.86 |
2.86 |
313.0K |
| 09:35 |
2.87 |
2.88 |
2.87 |
2.88 |
264.0K |
| 09:40 |
2.89 |
2.90 |
2.89 |
2.89 |
500.5K |
| 09:45 |
2.88 |
2.89 |
2.88 |
2.89 |
214.0K |
| 09:50 |
2.88 |
2.88 |
2.86 |
2.87 |
394.5K |
| 09:55 |
2.86 |
2.87 |
2.85 |
2.86 |
162.5K |
| 10:05 |
2.87 |
2.87 |
2.87 |
2.87 |
64.5K |
| 10:15 |
2.86 |
2.86 |
2.86 |
2.86 |
332.5K |
| 10:25 |
2.87 |
2.88 |
2.87 |
2.87 |
206.5K |
| 10:30 |
2.86 |
2.87 |
2.86 |
2.86 |
122.5K |
| 10:35 |
2.87 |
2.87 |
2.87 |
2.87 |
3.5K |
| 10:40 |
2.86 |
2.87 |
2.85 |
2.85 |
370.0K |
| 10:45 |
2.86 |
2.87 |
2.86 |
2.86 |
42.0K |
| 10:50 |
2.87 |
2.87 |
2.86 |
2.87 |
233.5K |
| 11:05 |
2.88 |
2.88 |
2.86 |
2.88 |
24.0K |
| 11:15 |
2.87 |
2.88 |
2.86 |
2.87 |
8.0K |
| 11:20 |
2.86 |
2.87 |
2.85 |
2.86 |
365.5K |
| 11:30 |
2.85 |
2.86 |
2.85 |
2.85 |
173.0K |
| 11:35 |
2.86 |
2.86 |
2.86 |
2.86 |
199.5K |
| 11:45 |
2.86 |
2.86 |
2.85 |
2.86 |
33.5K |
| 11:50 |
2.85 |
2.86 |
2.85 |
2.86 |
23.0K |
| 11:55 |
2.85 |
2.86 |
2.85 |
2.86 |
124.0K |
| 13:00 |
2.85 |
2.86 |
2.85 |
2.85 |
109.5K |
| 13:05 |
2.86 |
2.86 |
2.85 |
2.86 |
72.0K |
| 13:10 |
2.85 |
2.86 |
2.85 |
2.86 |
324.5K |
| 13:25 |
2.87 |
2.87 |
2.87 |
2.87 |
145.5K |
| 13:35 |
2.86 |
2.86 |
2.83 |
2.83 |
1,204.5K |
| 13:40 |
2.83 |
2.85 |
2.83 |
2.83 |
223.5K |
| 13:45 |
2.84 |
2.85 |
2.83 |
2.85 |
59.5K |
| 13:50 |
2.85 |
2.85 |
2.84 |
2.85 |
97.5K |
| 13:55 |
2.84 |
2.84 |
2.84 |
2.84 |
28.5K |
| 14:00 |
2.83 |
2.83 |
2.82 |
2.82 |
218.0K |
| 14:05 |
2.83 |
2.84 |
2.83 |
2.84 |
145.5K |
| 14:25 |
2.84 |
2.84 |
2.84 |
2.84 |
52.0K |
| 14:30 |
2.84 |
2.84 |
2.84 |
2.84 |
42.5K |
| 14:35 |
2.83 |
2.83 |
2.82 |
2.83 |
197.5K |
| 14:40 |
2.82 |
2.83 |
2.82 |
2.83 |
42.0K |
| 14:45 |
2.82 |
2.83 |
2.82 |
2.83 |
139.0K |
| 14:50 |
2.82 |
2.83 |
2.82 |
2.82 |
56.5K |
| 14:55 |
2.83 |
2.83 |
2.81 |
2.82 |
426.5K |
| 15:00 |
2.81 |
2.82 |
2.80 |
2.80 |
412.5K |
| 15:05 |
2.81 |
2.82 |
2.81 |
2.81 |
100.5K |
| 15:10 |
2.80 |
2.81 |
2.80 |
2.80 |
535.0K |
| 15:15 |
2.79 |
2.80 |
2.79 |
2.80 |
508.5K |
| 15:20 |
2.79 |
2.79 |
2.78 |
2.79 |
248.0K |
| 15:25 |
2.78 |
2.80 |
2.78 |
2.79 |
91.5K |
| 15:30 |
2.80 |
2.80 |
2.79 |
2.79 |
41.3K |
| 15:35 |
2.78 |
2.79 |
2.78 |
2.79 |
619.0K |
| 15:40 |
2.78 |
2.79 |
2.78 |
2.79 |
189.5K |
| 15:45 |
2.78 |
2.78 |
2.76 |
2.77 |
314.5K |
| 15:50 |
2.78 |
2.78 |
2.78 |
2.78 |
537.5K |
| 15:55 |
2.77 |
2.77 |
2.75 |
2.75 |
1,056.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.87 |
2.90 |
2.75 |
2.75 |
12.4M |
| 2025-09-25 |
2.86 |
2.90 |
2.80 |
2.86 |
55.8M |
| 2025-09-24 |
2.94 |
2.94 |
2.82 |
2.87 |
37.8M |
| 2025-09-23 |
2.98 |
3.05 |
2.89 |
2.95 |
31.9M |
| 2025-09-22 |
2.83 |
2.98 |
2.78 |
2.97 |
35.2M |
| 2025-09-19 |
2.75 |
2.83 |
2.67 |
2.83 |
88.8M |
| 2025-09-18 |
2.84 |
2.85 |
2.72 |
2.76 |
31.6M |
| 2025-09-17 |
2.75 |
2.84 |
2.70 |
2.81 |
30.5M |
| 2025-09-16 |
2.87 |
2.87 |
2.70 |
2.74 |
36.2M |
| 2025-09-15 |
2.87 |
2.93 |
2.81 |
2.87 |
13.4M |
| 2025-09-12 |
3.00 |
3.02 |
2.84 |
2.86 |
28.2M |
| 2025-09-11 |
2.91 |
2.99 |
2.87 |
2.96 |
20.1M |
| 2025-09-10 |
2.99 |
3.00 |
2.91 |
2.92 |
14.8M |
| 2025-09-09 |
2.92 |
2.97 |
2.89 |
2.93 |
14.7M |
| 2025-09-08 |
2.99 |
2.99 |
2.87 |
2.92 |
21.1M |
| 2025-09-05 |
2.87 |
2.96 |
2.82 |
2.96 |
21.1M |
| 2025-09-04 |
3.02 |
3.03 |
2.81 |
2.83 |
38.5M |
| 2025-09-03 |
3.07 |
3.07 |
2.97 |
3.01 |
21.0M |
| 2025-09-02 |
3.20 |
3.23 |
3.05 |
3.06 |
25.4M |
| 2025-09-01 |
3.17 |
3.24 |
3.07 |
3.20 |
31.3M |
| 2025-08-29 |
3.14 |
3.17 |
3.06 |
3.17 |
13.8M |
| 2025-08-28 |
3.10 |
3.18 |
3.08 |
3.12 |
21.7M |
| 2025-08-27 |
3.08 |
3.30 |
3.08 |
3.15 |
50.6M |
| 2025-08-26 |
3.03 |
3.10 |
2.95 |
3.07 |
23.0M |
| 2025-08-25 |
3.06 |
3.10 |
2.98 |
3.03 |
26.2M |
| 2025-08-22 |
3.12 |
3.19 |
2.96 |
3.04 |
51.8M |
| 2025-08-21 |
2.96 |
3.20 |
2.96 |
3.10 |
114.0M |
| 2025-08-20 |
2.82 |
3.03 |
2.66 |
2.93 |
130.3M |
| 2025-08-19 |
2.83 |
2.85 |
2.76 |
2.82 |
42.1M |
| 2025-08-18 |
2.52 |
2.81 |
2.52 |
2.79 |
57.7M |
| 2025-08-15 |
2.55 |
2.55 |
2.43 |
2.50 |
35.1M |
| 2025-08-14 |
2.47 |
2.58 |
2.47 |
2.56 |
30.0M |
| 2025-08-13 |
2.53 |
2.54 |
2.43 |
2.47 |
29.6M |
| 2025-08-12 |
2.60 |
2.60 |
2.42 |
2.48 |
48.7M |
| 2025-08-11 |
2.60 |
2.62 |
2.56 |
2.58 |
8.9M |
| 2025-08-08 |
2.66 |
2.66 |
2.58 |
2.59 |
18.4M |
| 2025-08-07 |
2.64 |
2.68 |
2.62 |
2.66 |
11.6M |
| 2025-08-06 |
2.59 |
2.64 |
2.56 |
2.63 |
10.9M |
| 2025-08-05 |
2.55 |
2.59 |
2.53 |
2.58 |
10.2M |
| 2025-08-04 |
2.53 |
2.56 |
2.48 |
2.53 |
23.0M |
| 2025-08-01 |
2.53 |
2.66 |
2.52 |
2.55 |
21.3M |
| 2025-07-31 |
2.62 |
2.63 |
2.50 |
2.52 |
28.5M |
| 2025-07-30 |
2.67 |
2.70 |
2.60 |
2.62 |
16.9M |
| 2025-07-29 |
2.71 |
2.71 |
2.58 |
2.69 |
26.1M |
| 2025-07-28 |
2.73 |
2.78 |
2.65 |
2.71 |
22.5M |
| 2025-07-25 |
2.73 |
2.73 |
2.63 |
2.73 |
29.9M |
| 2025-07-24 |
2.65 |
2.74 |
2.63 |
2.72 |
21.3M |
| 2025-07-23 |
2.65 |
2.68 |
2.60 |
2.65 |
19.2M |
| 2025-07-22 |
2.70 |
2.74 |
2.63 |
2.65 |
15.5M |
| 2025-07-21 |
2.70 |
2.72 |
2.64 |
2.70 |
14.7M |
| 2025-07-18 |
2.63 |
2.76 |
2.63 |
2.70 |
35.3M |
| 2025-07-17 |
2.60 |
2.63 |
2.58 |
2.63 |
16.6M |
| 2025-07-16 |
2.57 |
2.65 |
2.55 |
2.61 |
30.3M |
| 2025-07-15 |
2.57 |
2.63 |
2.49 |
2.56 |
26.6M |
| 2025-07-14 |
2.51 |
2.57 |
2.45 |
2.55 |
19.1M |
| 2025-07-11 |
2.46 |
2.57 |
2.44 |
2.51 |
32.7M |
| 2025-07-10 |
2.51 |
2.65 |
2.41 |
2.46 |
61.4M |
| 2025-07-09 |
2.50 |
2.53 |
2.45 |
2.47 |
26.1M |
| 2025-07-08 |
2.32 |
2.55 |
2.32 |
2.51 |
94.8M |
| 2025-07-07 |
2.29 |
2.34 |
2.24 |
2.32 |
24.2M |
| 2025-07-04 |
2.25 |
2.32 |
2.21 |
2.26 |
22.8M |
| 2025-07-03 |
2.34 |
2.35 |
2.25 |
2.26 |
20.2M |
| 2025-07-02 |
2.33 |
2.36 |
2.28 |
2.35 |
22.0M |
| 2025-06-30 |
2.27 |
2.35 |
2.25 |
2.33 |
21.0M |
| 2025-06-27 |
2.27 |
2.41 |
2.23 |
2.27 |
45.9M |
| 2025-06-26 |
2.36 |
2.36 |
2.20 |
2.26 |
43.5M |
| 2025-06-25 |
2.36 |
2.37 |
2.30 |
2.34 |
39.2M |
| 2025-06-24 |
2.20 |
2.33 |
2.17 |
2.30 |
47.2M |
| 2025-06-23 |
2.10 |
2.18 |
2.06 |
2.16 |
18.9M |
| 2025-06-20 |
2.06 |
2.14 |
2.06 |
2.12 |
28.2M |
| 2025-06-19 |
2.20 |
2.20 |
2.05 |
2.06 |
44.5M |
| 2025-06-18 |
2.25 |
2.26 |
2.17 |
2.20 |
20.5M |
| 2025-06-17 |
2.38 |
2.38 |
2.23 |
2.25 |
49.6M |
| 2025-06-16 |
2.42 |
2.55 |
2.37 |
2.41 |
54.5M |
| 2025-06-13 |
2.43 |
2.47 |
2.38 |
2.43 |
60.6M |
| 2025-06-12 |
2.27 |
2.45 |
2.25 |
2.42 |
93.9M |
| 2025-06-11 |
2.12 |
2.32 |
2.08 |
2.28 |
87.4M |
| 2025-06-10 |
1.97 |
2.12 |
1.94 |
2.10 |
58.7M |
| 2025-06-09 |
1.89 |
1.98 |
1.89 |
1.98 |
29.9M |
| 2025-06-06 |
1.91 |
1.92 |
1.88 |
1.89 |
9.7M |
| 2025-06-05 |
1.88 |
1.92 |
1.88 |
1.91 |
14.1M |
| 2025-06-04 |
1.93 |
1.93 |
1.86 |
1.90 |
22.1M |
| 2025-06-03 |
1.90 |
1.96 |
1.88 |
1.93 |
12.2M |
| 2025-06-02 |
1.94 |
1.94 |
1.85 |
1.91 |
8.1M |
| 2025-05-30 |
1.87 |
1.96 |
1.87 |
1.96 |
27.9M |
| 2025-05-29 |
1.85 |
1.90 |
1.84 |
1.89 |
26.4M |
| 2025-05-28 |
1.92 |
1.94 |
1.80 |
1.85 |
48.9M |
| 2025-05-27 |
1.93 |
1.96 |
1.88 |
1.92 |
26.1M |
| 2025-05-26 |
2.00 |
2.00 |
1.92 |
1.93 |
33.2M |
| 2025-05-23 |
2.10 |
2.10 |
1.98 |
1.98 |
45.9M |
| 2025-05-22 |
2.06 |
2.14 |
2.05 |
2.08 |
36.9M |
| 2025-05-21 |
2.11 |
2.12 |
2.03 |
2.07 |
32.3M |
| 2025-05-20 |
2.07 |
2.15 |
2.00 |
2.10 |
33.3M |
| 2025-05-19 |
2.10 |
2.13 |
2.07 |
2.12 |
38.8M |
| 2025-05-16 |
2.15 |
2.15 |
2.05 |
2.10 |
39.4M |
| 2025-05-15 |
2.05 |
2.22 |
2.05 |
2.15 |
105.7M |
| 2025-05-14 |
2.05 |
2.07 |
1.99 |
2.05 |
31.7M |
| 2025-05-13 |
2.06 |
2.08 |
1.95 |
2.03 |
50.4M |
| 2025-05-12 |
2.02 |
2.18 |
1.93 |
2.11 |
83.7M |
| 2025-05-09 |
2.15 |
2.15 |
1.97 |
2.02 |
72.5M |
| 2025-05-08 |
2.10 |
2.25 |
2.09 |
2.11 |
74.1M |
| 2025-05-07 |
2.19 |
2.34 |
2.02 |
2.10 |
134.8M |
| 2025-05-06 |
2.26 |
2.30 |
2.04 |
2.08 |
74.5M |
| 2025-05-02 |
2.12 |
2.26 |
2.12 |
2.25 |
23.2M |
| 2025-04-30 |
2.16 |
2.37 |
2.13 |
2.13 |
137.2M |
| 2025-04-29 |
2.09 |
2.20 |
2.07 |
2.15 |
73.6M |
| 2025-04-28 |
2.05 |
2.08 |
2.00 |
2.08 |
36.0M |
| 2025-04-25 |
2.03 |
2.10 |
2.00 |
2.05 |
49.0M |
| 2025-04-24 |
1.87 |
2.08 |
1.84 |
2.02 |
122.1M |
| 2025-04-23 |
1.79 |
1.86 |
1.76 |
1.84 |
34.6M |
| 2025-04-22 |
1.69 |
1.79 |
1.68 |
1.75 |
36.2M |
| 2025-04-17 |
1.71 |
1.74 |
1.68 |
1.69 |
32.7M |
| 2025-04-16 |
1.81 |
1.81 |
1.69 |
1.73 |
43.1M |
| 2025-04-15 |
1.85 |
1.87 |
1.76 |
1.81 |
36.4M |
| 2025-04-14 |
1.80 |
1.93 |
1.79 |
1.86 |
69.9M |
| 2025-04-11 |
1.76 |
1.80 |
1.73 |
1.77 |
33.3M |
| 2025-04-10 |
1.83 |
1.86 |
1.73 |
1.76 |
84.8M |
| 2025-04-09 |
1.55 |
1.78 |
1.48 |
1.76 |
118.4M |
| 2025-04-08 |
1.62 |
1.72 |
1.60 |
1.63 |
95.3M |
| 2025-04-07 |
1.73 |
1.83 |
1.60 |
1.61 |
173.6M |
| 2025-04-03 |
1.92 |
1.98 |
1.91 |
1.93 |
54.7M |
| 2025-04-02 |
2.00 |
2.02 |
1.91 |
1.96 |
76.2M |
| 2025-04-01 |
2.04 |
2.09 |
1.97 |
2.03 |
70.6M |
| 2025-03-31 |
2.02 |
2.14 |
1.99 |
2.02 |
112.9M |
| 2025-03-28 |
1.84 |
2.12 |
1.77 |
2.04 |
242.5M |
| 2025-03-27 |
1.83 |
1.87 |
1.79 |
1.82 |
64.0M |
| 2025-03-26 |
1.69 |
1.93 |
1.68 |
1.86 |
274.7M |
| 2025-03-25 |
1.73 |
1.75 |
1.65 |
1.66 |
66.7M |
| 2025-03-24 |
1.76 |
1.89 |
1.72 |
1.73 |
103.2M |
| 2025-03-21 |
1.73 |
1.74 |
1.62 |
1.72 |
87.6M |
| 2025-03-20 |
1.66 |
1.76 |
1.62 |
1.72 |
136.8M |
| 2025-03-19 |
1.66 |
1.71 |
1.60 |
1.64 |
96.0M |
| 2025-03-18 |
1.63 |
1.75 |
1.49 |
1.66 |
266.0M |
| 2025-03-17 |
1.40 |
1.68 |
1.37 |
1.59 |
445.3M |
| 2025-03-14 |
1.29 |
1.36 |
1.28 |
1.33 |
65.8M |
| 2025-03-13 |
1.30 |
1.31 |
1.25 |
1.28 |
33.9M |
| 2025-03-12 |
1.26 |
1.32 |
1.24 |
1.29 |
94.0M |
| 2025-03-11 |
1.16 |
1.27 |
1.14 |
1.26 |
58.6M |
| 2025-03-10 |
1.24 |
1.25 |
1.16 |
1.18 |
56.3M |
| 2025-03-07 |
1.23 |
1.27 |
1.21 |
1.24 |
72.7M |
| 2025-03-06 |
1.18 |
1.24 |
1.15 |
1.24 |
120.2M |
| 2025-03-05 |
1.13 |
1.14 |
1.09 |
1.13 |
75.6M |
| 2025-03-04 |
1.13 |
1.15 |
1.11 |
1.13 |
36.4M |
| 2025-03-03 |
1.18 |
1.21 |
1.13 |
1.15 |
90.1M |
| 2025-02-28 |
1.49 |
1.54 |
1.15 |
1.16 |
297.9M |
| 2025-02-27 |
1.36 |
1.40 |
1.22 |
1.30 |
112.3M |
| 2025-02-26 |
1.34 |
1.36 |
1.30 |
1.34 |
60.5M |
| 2025-02-25 |
1.31 |
1.38 |
1.29 |
1.31 |
113.2M |
| 2025-02-24 |
1.21 |
1.46 |
1.19 |
1.42 |
279.0M |
| 2025-02-21 |
1.14 |
1.21 |
1.11 |
1.18 |
93.4M |
| 2025-02-20 |
1.09 |
1.14 |
1.08 |
1.11 |
38.1M |
| 2025-02-19 |
1.09 |
1.10 |
1.03 |
1.08 |
43.3M |
| 2025-02-18 |
1.12 |
1.17 |
1.07 |
1.08 |
59.3M |
| 2025-02-17 |
1.11 |
1.19 |
1.11 |
1.12 |
97.1M |
| 2025-02-14 |
1.05 |
1.10 |
1.04 |
1.08 |
50.6M |
| 2025-02-13 |
1.07 |
1.09 |
1.01 |
1.02 |
65.3M |
| 2025-02-12 |
0.91 |
1.09 |
0.91 |
1.08 |
206.8M |
| 2025-02-11 |
0.95 |
0.96 |
0.91 |
0.91 |
24.0M |
| 2025-02-10 |
0.91 |
0.95 |
0.90 |
0.93 |
34.7M |
| 2025-02-07 |
0.91 |
0.94 |
0.88 |
0.91 |
40.2M |
| 2025-02-06 |
0.84 |
0.91 |
0.84 |
0.90 |
43.0M |
| 2025-02-05 |
0.84 |
0.86 |
0.82 |
0.84 |
26.9M |
| 2025-02-04 |
0.82 |
0.85 |
0.82 |
0.84 |
7.5M |
| 2025-02-03 |
0.79 |
0.82 |
0.77 |
0.81 |
11.5M |
| 2025-01-28 |
0.82 |
0.82 |
0.80 |
0.80 |
6.1M |
| 2025-01-27 |
0.80 |
0.85 |
0.80 |
0.82 |
24.1M |
| 2025-01-24 |
0.78 |
0.80 |
0.78 |
0.79 |
7.2M |
| 2025-01-23 |
0.79 |
0.81 |
0.78 |
0.78 |
11.0M |
| 2025-01-22 |
0.80 |
0.81 |
0.78 |
0.79 |
10.3M |
| 2025-01-21 |
0.81 |
0.83 |
0.79 |
0.81 |
18.5M |
| 2025-01-20 |
0.79 |
0.81 |
0.79 |
0.80 |
8.7M |
| 2025-01-17 |
0.78 |
0.80 |
0.77 |
0.79 |
12.8M |
| 2025-01-16 |
0.78 |
0.81 |
0.77 |
0.78 |
30.1M |
| 2025-01-15 |
0.79 |
0.79 |
0.77 |
0.78 |
15.6M |
| 2025-01-14 |
0.76 |
0.80 |
0.76 |
0.79 |
15.6M |
| 2025-01-13 |
0.76 |
0.77 |
0.75 |
0.76 |
9.5M |
| 2025-01-10 |
0.80 |
0.80 |
0.75 |
0.76 |
26.1M |
| 2025-01-09 |
0.82 |
0.82 |
0.78 |
0.79 |
32.9M |
| 2025-01-08 |
0.84 |
0.84 |
0.80 |
0.81 |
26.2M |
| 2025-01-07 |
0.84 |
0.85 |
0.81 |
0.84 |
24.5M |
| 2025-01-06 |
0.83 |
0.86 |
0.83 |
0.83 |
14.6M |
| 2025-01-03 |
0.84 |
0.86 |
0.82 |
0.83 |
28.9M |
| 2025-01-02 |
0.89 |
0.90 |
0.84 |
0.84 |
37.5M |