| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.69 |
2.69 |
2.63 |
2.67 |
8,472.0K |
| 09:35 |
2.67 |
2.69 |
2.65 |
2.66 |
3,421.9K |
| 09:40 |
2.66 |
2.70 |
2.66 |
2.69 |
2,465.8K |
| 09:45 |
2.69 |
2.72 |
2.67 |
2.69 |
5,822.9K |
| 09:50 |
2.69 |
2.69 |
2.67 |
2.67 |
940.7K |
| 09:55 |
2.67 |
2.68 |
2.65 |
2.65 |
1,676.3K |
| 10:00 |
2.65 |
2.70 |
2.65 |
2.70 |
2,776.0K |
| 10:05 |
2.69 |
2.74 |
2.69 |
2.71 |
4,221.1K |
| 10:10 |
2.70 |
2.71 |
2.68 |
2.69 |
1,627.3K |
| 10:15 |
2.69 |
2.71 |
2.68 |
2.71 |
1,375.3K |
| 10:20 |
2.71 |
2.73 |
2.71 |
2.71 |
2,650.7K |
| 10:25 |
2.71 |
2.72 |
2.71 |
2.72 |
729.6K |
| 10:30 |
2.72 |
2.72 |
2.70 |
2.70 |
1,034.2K |
| 10:35 |
2.70 |
2.71 |
2.70 |
2.71 |
1,511.0K |
| 10:40 |
2.70 |
2.72 |
2.70 |
2.71 |
741.2K |
| 10:45 |
2.70 |
2.71 |
2.70 |
2.71 |
690.8K |
| 10:50 |
2.71 |
2.71 |
2.69 |
2.69 |
848.0K |
| 10:55 |
2.69 |
2.69 |
2.67 |
2.67 |
2,286.7K |
| 11:00 |
2.67 |
2.69 |
2.67 |
2.69 |
627.6K |
| 11:05 |
2.69 |
2.69 |
2.68 |
2.68 |
449.9K |
| 11:10 |
2.68 |
2.69 |
2.67 |
2.67 |
1,397.1K |
| 11:15 |
2.67 |
2.68 |
2.66 |
2.67 |
1,856.7K |
| 11:20 |
2.66 |
2.67 |
2.66 |
2.66 |
873.5K |
| 11:25 |
2.67 |
2.67 |
2.66 |
2.66 |
556.7K |
| 13:00 |
2.66 |
2.67 |
2.66 |
2.67 |
918.7K |
| 13:05 |
2.66 |
2.67 |
2.66 |
2.66 |
228.6K |
| 13:10 |
2.67 |
2.67 |
2.65 |
2.65 |
785.4K |
| 13:15 |
2.66 |
2.66 |
2.65 |
2.66 |
803.8K |
| 13:20 |
2.66 |
2.66 |
2.65 |
2.66 |
146.4K |
| 13:25 |
2.66 |
2.66 |
2.64 |
2.66 |
1,588.3K |
| 13:30 |
2.65 |
2.65 |
2.64 |
2.64 |
416.0K |
| 13:35 |
2.64 |
2.65 |
2.64 |
2.65 |
752.1K |
| 13:40 |
2.64 |
2.66 |
2.64 |
2.65 |
589.5K |
| 13:45 |
2.64 |
2.65 |
2.64 |
2.64 |
429.6K |
| 13:50 |
2.65 |
2.66 |
2.64 |
2.65 |
585.0K |
| 13:55 |
2.65 |
2.65 |
2.64 |
2.65 |
627.1K |
| 14:00 |
2.64 |
2.65 |
2.64 |
2.64 |
706.9K |
| 14:05 |
2.64 |
2.65 |
2.64 |
2.64 |
313.0K |
| 14:10 |
2.64 |
2.65 |
2.63 |
2.64 |
1,373.3K |
| 14:15 |
2.63 |
2.65 |
2.63 |
2.64 |
915.7K |
| 14:20 |
2.64 |
2.65 |
2.64 |
2.64 |
561.5K |
| 14:25 |
2.64 |
2.65 |
2.63 |
2.64 |
1,185.8K |
| 14:30 |
2.63 |
2.64 |
2.62 |
2.63 |
2,679.0K |
| 14:35 |
2.63 |
2.64 |
2.62 |
2.63 |
1,683.9K |
| 14:40 |
2.63 |
2.64 |
2.63 |
2.63 |
657.9K |
| 14:45 |
2.63 |
2.64 |
2.62 |
2.62 |
2,617.8K |
| 14:50 |
2.62 |
2.63 |
2.61 |
2.61 |
4,539.9K |
| 14:55 |
2.62 |
2.64 |
2.62 |
2.64 |
1,452.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.70 |
2.74 |
2.61 |
2.62 |
77.0M |
| 2025-09-25 |
2.83 |
2.88 |
2.68 |
2.70 |
134.1M |
| 2025-09-24 |
2.56 |
2.82 |
2.52 |
2.82 |
79.4M |
| 2025-09-23 |
2.69 |
2.69 |
2.49 |
2.56 |
67.9M |
| 2025-09-22 |
2.67 |
2.80 |
2.63 |
2.67 |
109.6M |
| 2025-09-19 |
2.65 |
2.75 |
2.55 |
2.71 |
120.3M |
| 2025-09-18 |
2.71 |
2.73 |
2.59 |
2.62 |
83.7M |
| 2025-09-17 |
2.72 |
2.74 |
2.63 |
2.68 |
78.6M |
| 2025-09-16 |
2.66 |
2.78 |
2.64 |
2.74 |
112.2M |
| 2025-09-15 |
2.63 |
2.68 |
2.57 |
2.66 |
108.7M |
| 2025-09-12 |
2.50 |
2.73 |
2.50 |
2.65 |
178.6M |
| 2025-09-11 |
2.42 |
2.66 |
2.38 |
2.57 |
138.3M |
| 2025-09-10 |
2.41 |
2.44 |
2.39 |
2.42 |
22.5M |
| 2025-09-09 |
2.40 |
2.45 |
2.39 |
2.41 |
37.4M |
| 2025-09-08 |
2.38 |
2.43 |
2.37 |
2.40 |
27.7M |
| 2025-09-05 |
2.36 |
2.38 |
2.32 |
2.38 |
20.8M |
| 2025-09-04 |
2.38 |
2.40 |
2.35 |
2.36 |
24.7M |
| 2025-09-03 |
2.41 |
2.42 |
2.34 |
2.36 |
23.3M |
| 2025-09-02 |
2.39 |
2.43 |
2.37 |
2.40 |
30.1M |
| 2025-09-01 |
2.36 |
2.41 |
2.34 |
2.38 |
28.9M |
| 2025-08-29 |
2.40 |
2.43 |
2.36 |
2.37 |
26.0M |
| 2025-08-28 |
2.44 |
2.45 |
2.34 |
2.40 |
49.0M |
| 2025-08-27 |
2.52 |
2.52 |
2.42 |
2.43 |
44.1M |
| 2025-08-26 |
2.51 |
2.52 |
2.48 |
2.52 |
35.1M |
| 2025-08-25 |
2.48 |
2.53 |
2.47 |
2.52 |
57.0M |
| 2025-08-22 |
2.48 |
2.49 |
2.44 |
2.47 |
28.3M |
| 2025-08-21 |
2.50 |
2.51 |
2.46 |
2.49 |
23.8M |
| 2025-08-20 |
2.48 |
2.50 |
2.45 |
2.50 |
24.4M |
| 2025-08-19 |
2.45 |
2.50 |
2.44 |
2.48 |
31.2M |
| 2025-08-18 |
2.45 |
2.45 |
2.42 |
2.45 |
31.3M |
| 2025-08-15 |
2.42 |
2.48 |
2.42 |
2.44 |
26.1M |
| 2025-08-14 |
2.50 |
2.52 |
2.43 |
2.43 |
28.7M |
| 2025-08-13 |
2.49 |
2.55 |
2.49 |
2.50 |
29.9M |
| 2025-08-12 |
2.48 |
2.50 |
2.47 |
2.48 |
19.7M |
| 2025-08-11 |
2.45 |
2.51 |
2.44 |
2.47 |
23.1M |
| 2025-08-08 |
2.45 |
2.46 |
2.42 |
2.45 |
23.1M |
| 2025-08-07 |
2.45 |
2.47 |
2.43 |
2.45 |
23.4M |
| 2025-08-06 |
2.48 |
2.48 |
2.43 |
2.45 |
20.0M |
| 2025-08-05 |
2.49 |
2.50 |
2.47 |
2.47 |
12.5M |
| 2025-08-04 |
2.45 |
2.48 |
2.44 |
2.47 |
12.3M |
| 2025-08-01 |
2.48 |
2.49 |
2.45 |
2.47 |
14.4M |
| 2025-07-31 |
2.53 |
2.54 |
2.47 |
2.48 |
26.3M |
| 2025-07-30 |
2.54 |
2.56 |
2.52 |
2.53 |
24.0M |
| 2025-07-29 |
2.52 |
2.55 |
2.50 |
2.54 |
19.7M |
| 2025-07-28 |
2.55 |
2.57 |
2.52 |
2.54 |
24.2M |
| 2025-07-25 |
2.56 |
2.65 |
2.53 |
2.54 |
44.3M |
| 2025-07-24 |
2.50 |
2.62 |
2.48 |
2.56 |
59.9M |
| 2025-07-23 |
2.49 |
2.61 |
2.48 |
2.50 |
51.9M |
| 2025-07-22 |
2.47 |
2.49 |
2.42 |
2.48 |
32.0M |
| 2025-07-21 |
2.40 |
2.51 |
2.40 |
2.46 |
43.7M |
| 2025-07-18 |
2.41 |
2.43 |
2.38 |
2.40 |
17.7M |
| 2025-07-17 |
2.43 |
2.44 |
2.40 |
2.41 |
22.2M |
| 2025-07-16 |
2.43 |
2.46 |
2.41 |
2.42 |
19.0M |
| 2025-07-15 |
2.46 |
2.48 |
2.38 |
2.43 |
34.3M |
| 2025-07-14 |
2.51 |
2.53 |
2.45 |
2.46 |
28.4M |
| 2025-07-11 |
2.51 |
2.54 |
2.48 |
2.51 |
53.5M |
| 2025-07-10 |
2.40 |
2.53 |
2.40 |
2.51 |
70.2M |
| 2025-07-09 |
2.40 |
2.42 |
2.38 |
2.41 |
29.0M |
| 2025-07-08 |
2.37 |
2.40 |
2.36 |
2.39 |
21.5M |
| 2025-07-07 |
2.34 |
2.40 |
2.33 |
2.37 |
25.0M |
| 2025-07-04 |
2.36 |
2.37 |
2.34 |
2.34 |
17.2M |
| 2025-07-03 |
2.37 |
2.40 |
2.36 |
2.37 |
20.1M |
| 2025-07-02 |
2.35 |
2.38 |
2.34 |
2.37 |
25.3M |
| 2025-07-01 |
2.36 |
2.37 |
2.33 |
2.35 |
13.1M |
| 2025-06-30 |
2.36 |
2.37 |
2.35 |
2.36 |
11.7M |
| 2025-06-27 |
2.35 |
2.39 |
2.35 |
2.36 |
14.6M |
| 2025-06-26 |
2.38 |
2.41 |
2.36 |
2.36 |
19.5M |
| 2025-06-25 |
2.35 |
2.39 |
2.35 |
2.38 |
18.5M |
| 2025-06-24 |
2.35 |
2.36 |
2.34 |
2.35 |
10.8M |
| 2025-06-23 |
2.30 |
2.34 |
2.28 |
2.34 |
11.1M |
| 2025-06-20 |
2.33 |
2.35 |
2.31 |
2.32 |
9.4M |
| 2025-06-19 |
2.37 |
2.37 |
2.33 |
2.33 |
16.3M |
| 2025-06-18 |
2.40 |
2.40 |
2.36 |
2.37 |
12.2M |
| 2025-06-17 |
2.40 |
2.41 |
2.39 |
2.41 |
11.3M |
| 2025-06-16 |
2.38 |
2.42 |
2.37 |
2.40 |
17.7M |
| 2025-06-13 |
2.40 |
2.41 |
2.37 |
2.38 |
15.1M |
| 2025-06-12 |
2.42 |
2.44 |
2.40 |
2.41 |
14.2M |
| 2025-06-11 |
2.41 |
2.45 |
2.40 |
2.42 |
17.3M |
| 2025-06-10 |
2.45 |
2.46 |
2.37 |
2.40 |
27.6M |
| 2025-06-09 |
2.46 |
2.47 |
2.39 |
2.44 |
34.9M |
| 2025-06-06 |
2.39 |
2.56 |
2.38 |
2.46 |
58.0M |
| 2025-06-05 |
2.42 |
2.42 |
2.37 |
2.40 |
16.6M |
| 2025-06-04 |
2.40 |
2.42 |
2.38 |
2.41 |
14.9M |
| 2025-06-03 |
2.36 |
2.42 |
2.35 |
2.40 |
22.6M |
| 2025-05-30 |
2.38 |
2.39 |
2.35 |
2.37 |
12.6M |
| 2025-05-29 |
2.36 |
2.41 |
2.34 |
2.38 |
18.6M |
| 2025-05-28 |
2.37 |
2.39 |
2.35 |
2.35 |
10.9M |
| 2025-05-27 |
2.36 |
2.39 |
2.34 |
2.38 |
12.5M |
| 2025-05-26 |
2.35 |
2.37 |
2.33 |
2.36 |
12.2M |
| 2025-05-23 |
2.38 |
2.39 |
2.34 |
2.34 |
18.9M |
| 2025-05-22 |
2.45 |
2.45 |
2.38 |
2.38 |
27.1M |
| 2025-05-21 |
2.47 |
2.47 |
2.43 |
2.45 |
18.0M |
| 2025-05-20 |
2.50 |
2.50 |
2.45 |
2.47 |
20.7M |
| 2025-05-19 |
2.41 |
2.50 |
2.40 |
2.47 |
30.8M |
| 2025-05-16 |
2.45 |
2.46 |
2.41 |
2.42 |
19.2M |
| 2025-05-15 |
2.48 |
2.48 |
2.44 |
2.45 |
18.1M |
| 2025-05-14 |
2.46 |
2.49 |
2.44 |
2.48 |
22.1M |
| 2025-05-13 |
2.48 |
2.49 |
2.46 |
2.47 |
22.4M |
| 2025-05-12 |
2.49 |
2.49 |
2.45 |
2.46 |
19.3M |
| 2025-05-09 |
2.50 |
2.51 |
2.45 |
2.46 |
21.7M |
| 2025-05-08 |
2.49 |
2.52 |
2.46 |
2.50 |
25.9M |
| 2025-05-07 |
2.51 |
2.60 |
2.48 |
2.50 |
44.4M |
| 2025-05-06 |
2.44 |
2.46 |
2.43 |
2.46 |
27.6M |
| 2025-04-30 |
2.40 |
2.44 |
2.40 |
2.42 |
23.1M |
| 2025-04-29 |
2.43 |
2.45 |
2.38 |
2.40 |
31.4M |
| 2025-04-28 |
2.55 |
2.57 |
2.43 |
2.43 |
66.6M |
| 2025-04-25 |
2.57 |
2.67 |
2.55 |
2.59 |
86.1M |
| 2025-04-24 |
2.57 |
2.62 |
2.52 |
2.59 |
59.2M |
| 2025-04-23 |
2.57 |
2.63 |
2.55 |
2.57 |
54.6M |
| 2025-04-22 |
2.55 |
2.61 |
2.54 |
2.55 |
45.8M |
| 2025-04-21 |
2.56 |
2.62 |
2.53 |
2.57 |
52.4M |
| 2025-04-18 |
2.47 |
2.65 |
2.47 |
2.59 |
80.1M |
| 2025-04-17 |
2.47 |
2.60 |
2.45 |
2.50 |
54.3M |
| 2025-04-16 |
2.50 |
2.55 |
2.45 |
2.46 |
41.7M |
| 2025-04-15 |
2.61 |
2.62 |
2.50 |
2.51 |
64.3M |
| 2025-04-14 |
2.55 |
2.80 |
2.50 |
2.62 |
127.4M |
| 2025-04-11 |
2.33 |
2.59 |
2.31 |
2.59 |
77.1M |
| 2025-04-10 |
2.28 |
2.38 |
2.25 |
2.35 |
63.1M |
| 2025-04-09 |
2.20 |
2.29 |
2.01 |
2.25 |
60.7M |
| 2025-04-08 |
2.21 |
2.30 |
2.17 |
2.22 |
69.1M |
| 2025-04-07 |
2.44 |
2.48 |
2.35 |
2.35 |
55.5M |
| 2025-04-03 |
2.66 |
2.70 |
2.58 |
2.61 |
71.3M |
| 2025-04-02 |
2.78 |
2.79 |
2.66 |
2.66 |
98.9M |
| 2025-04-01 |
2.71 |
2.95 |
2.63 |
2.84 |
160.9M |
| 2025-03-31 |
2.78 |
2.98 |
2.73 |
2.83 |
212.1M |
| 2025-03-28 |
2.48 |
2.73 |
2.44 |
2.73 |
77.0M |
| 2025-03-27 |
2.50 |
2.52 |
2.45 |
2.48 |
23.6M |
| 2025-03-26 |
2.49 |
2.54 |
2.48 |
2.51 |
21.2M |
| 2025-03-25 |
2.49 |
2.51 |
2.45 |
2.50 |
23.9M |
| 2025-03-24 |
2.57 |
2.58 |
2.45 |
2.49 |
38.3M |
| 2025-03-21 |
2.62 |
2.64 |
2.57 |
2.57 |
30.8M |
| 2025-03-20 |
2.63 |
2.68 |
2.60 |
2.61 |
49.0M |
| 2025-03-19 |
2.63 |
2.68 |
2.59 |
2.60 |
59.0M |
| 2025-03-18 |
2.56 |
2.81 |
2.51 |
2.67 |
100.8M |
| 2025-03-17 |
2.52 |
2.58 |
2.51 |
2.56 |
38.5M |
| 2025-03-14 |
2.47 |
2.52 |
2.46 |
2.51 |
28.1M |
| 2025-03-13 |
2.49 |
2.50 |
2.45 |
2.46 |
19.1M |
| 2025-03-12 |
2.49 |
2.52 |
2.48 |
2.49 |
18.7M |
| 2025-03-11 |
2.48 |
2.50 |
2.45 |
2.50 |
16.4M |
| 2025-03-10 |
2.52 |
2.52 |
2.48 |
2.50 |
17.9M |
| 2025-03-07 |
2.54 |
2.54 |
2.49 |
2.50 |
38.3M |
| 2025-03-06 |
2.53 |
2.59 |
2.50 |
2.58 |
45.8M |
| 2025-03-05 |
2.57 |
2.57 |
2.48 |
2.52 |
31.4M |
| 2025-03-04 |
2.59 |
2.59 |
2.53 |
2.56 |
35.2M |
| 2025-03-03 |
2.58 |
2.66 |
2.56 |
2.60 |
45.2M |
| 2025-02-28 |
2.64 |
2.68 |
2.57 |
2.58 |
57.3M |
| 2025-02-27 |
2.60 |
2.66 |
2.57 |
2.65 |
59.7M |
| 2025-02-26 |
2.55 |
2.61 |
2.52 |
2.60 |
45.9M |
| 2025-02-25 |
2.55 |
2.62 |
2.52 |
2.53 |
37.9M |
| 2025-02-24 |
2.51 |
2.59 |
2.50 |
2.56 |
40.6M |
| 2025-02-21 |
2.59 |
2.60 |
2.49 |
2.52 |
38.0M |
| 2025-02-20 |
2.55 |
2.62 |
2.53 |
2.58 |
37.8M |
| 2025-02-19 |
2.54 |
2.57 |
2.51 |
2.56 |
27.5M |
| 2025-02-18 |
2.65 |
2.67 |
2.53 |
2.54 |
39.6M |
| 2025-02-17 |
2.59 |
2.66 |
2.56 |
2.63 |
46.5M |
| 2025-02-14 |
2.63 |
2.66 |
2.55 |
2.57 |
29.2M |
| 2025-02-13 |
2.62 |
2.69 |
2.60 |
2.63 |
45.3M |
| 2025-02-12 |
2.56 |
2.65 |
2.54 |
2.64 |
36.1M |
| 2025-02-11 |
2.64 |
2.65 |
2.55 |
2.57 |
23.9M |
| 2025-02-10 |
2.54 |
2.63 |
2.54 |
2.63 |
33.3M |
| 2025-02-07 |
2.49 |
2.58 |
2.48 |
2.55 |
35.4M |
| 2025-02-06 |
2.47 |
2.51 |
2.43 |
2.51 |
28.7M |
| 2025-02-05 |
2.48 |
2.49 |
2.43 |
2.46 |
16.6M |
| 2025-01-27 |
2.50 |
2.55 |
2.46 |
2.46 |
17.3M |
| 2025-01-24 |
2.52 |
2.52 |
2.46 |
2.48 |
21.4M |
| 2025-01-23 |
2.53 |
2.59 |
2.50 |
2.50 |
23.8M |
| 2025-01-22 |
2.61 |
2.61 |
2.48 |
2.50 |
33.4M |
| 2025-01-21 |
2.64 |
2.72 |
2.60 |
2.63 |
44.6M |
| 2025-01-20 |
2.58 |
2.68 |
2.51 |
2.62 |
44.4M |
| 2025-01-17 |
2.54 |
2.64 |
2.51 |
2.59 |
34.5M |
| 2025-01-16 |
2.55 |
2.63 |
2.52 |
2.57 |
24.7M |
| 2025-01-15 |
2.56 |
2.59 |
2.50 |
2.54 |
22.4M |
| 2025-01-14 |
2.45 |
2.57 |
2.45 |
2.55 |
25.6M |
| 2025-01-13 |
2.44 |
2.48 |
2.38 |
2.45 |
17.2M |
| 2025-01-10 |
2.55 |
2.55 |
2.44 |
2.45 |
26.5M |
| 2025-01-09 |
2.51 |
2.55 |
2.48 |
2.53 |
21.0M |
| 2025-01-08 |
2.52 |
2.55 |
2.45 |
2.52 |
26.1M |
| 2025-01-07 |
2.47 |
2.52 |
2.44 |
2.52 |
23.2M |
| 2025-01-06 |
2.49 |
2.51 |
2.38 |
2.46 |
26.7M |
| 2025-01-03 |
2.66 |
2.68 |
2.48 |
2.48 |
42.5M |
| 2025-01-02 |
2.67 |
2.75 |
2.61 |
2.66 |
30.1M |