| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.98 |
2.98 |
2.96 |
2.96 |
988.6K |
| 09:35 |
2.96 |
2.97 |
2.96 |
2.96 |
614.6K |
| 09:40 |
2.96 |
2.97 |
2.96 |
2.97 |
913.2K |
| 09:45 |
2.96 |
2.97 |
2.95 |
2.95 |
1,376.7K |
| 09:50 |
2.96 |
2.96 |
2.95 |
2.95 |
1,513.0K |
| 09:55 |
2.95 |
2.96 |
2.94 |
2.94 |
1,367.4K |
| 10:00 |
2.95 |
2.95 |
2.93 |
2.93 |
1,592.8K |
| 10:05 |
2.93 |
2.94 |
2.92 |
2.92 |
1,824.2K |
| 10:10 |
2.91 |
2.93 |
2.91 |
2.92 |
2,265.5K |
| 10:15 |
2.92 |
2.93 |
2.91 |
2.91 |
1,250.3K |
| 10:20 |
2.91 |
2.92 |
2.91 |
2.91 |
713.4K |
| 10:25 |
2.91 |
2.91 |
2.89 |
2.90 |
3,028.0K |
| 10:30 |
2.90 |
2.91 |
2.89 |
2.91 |
1,708.1K |
| 10:35 |
2.90 |
2.91 |
2.90 |
2.90 |
379.4K |
| 10:40 |
2.90 |
2.91 |
2.89 |
2.90 |
774.9K |
| 10:45 |
2.91 |
2.91 |
2.90 |
2.91 |
247.6K |
| 10:50 |
2.91 |
2.92 |
2.90 |
2.92 |
617.0K |
| 10:55 |
2.92 |
2.92 |
2.91 |
2.91 |
156.7K |
| 11:00 |
2.92 |
2.92 |
2.91 |
2.91 |
306.2K |
| 11:05 |
2.92 |
2.93 |
2.91 |
2.92 |
740.6K |
| 11:10 |
2.92 |
2.92 |
2.91 |
2.91 |
309.4K |
| 11:15 |
2.91 |
2.92 |
2.90 |
2.92 |
451.1K |
| 11:20 |
2.92 |
2.92 |
2.91 |
2.91 |
290.3K |
| 11:25 |
2.91 |
2.91 |
2.90 |
2.90 |
217.8K |
| 13:00 |
2.90 |
2.91 |
2.89 |
2.90 |
1,419.9K |
| 13:05 |
2.89 |
2.90 |
2.87 |
2.89 |
5,868.0K |
| 13:10 |
2.89 |
2.90 |
2.88 |
2.89 |
186.0K |
| 13:15 |
2.89 |
2.90 |
2.89 |
2.90 |
165.3K |
| 13:20 |
2.90 |
2.90 |
2.89 |
2.90 |
78.9K |
| 13:25 |
2.90 |
2.91 |
2.89 |
2.90 |
649.0K |
| 13:30 |
2.90 |
2.91 |
2.89 |
2.90 |
325.2K |
| 13:35 |
2.90 |
2.90 |
2.89 |
2.89 |
161.9K |
| 13:40 |
2.89 |
2.90 |
2.89 |
2.89 |
141.4K |
| 13:45 |
2.89 |
2.90 |
2.88 |
2.90 |
781.7K |
| 13:50 |
2.89 |
2.90 |
2.88 |
2.89 |
152.6K |
| 13:55 |
2.90 |
2.91 |
2.89 |
2.90 |
1,063.5K |
| 14:00 |
2.91 |
2.91 |
2.89 |
2.90 |
435.5K |
| 14:05 |
2.90 |
2.90 |
2.89 |
2.89 |
740.5K |
| 14:10 |
2.90 |
2.90 |
2.88 |
2.89 |
507.8K |
| 14:15 |
2.89 |
2.91 |
2.89 |
2.90 |
1,034.2K |
| 14:20 |
2.91 |
2.91 |
2.90 |
2.91 |
124.3K |
| 14:25 |
2.91 |
2.92 |
2.90 |
2.91 |
1,140.1K |
| 14:30 |
2.92 |
2.92 |
2.90 |
2.91 |
500.0K |
| 14:35 |
2.91 |
2.92 |
2.91 |
2.91 |
450.6K |
| 14:40 |
2.91 |
2.92 |
2.91 |
2.91 |
143.3K |
| 14:45 |
2.91 |
2.92 |
2.91 |
2.92 |
548.0K |
| 14:50 |
2.92 |
2.93 |
2.91 |
2.92 |
717.5K |
| 14:55 |
2.92 |
2.93 |
2.92 |
2.92 |
377.2K |
| 15:40 |
2.92 |
2.92 |
2.92 |
2.92 |
209.2K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-29 |
2.86 |
2.86 |
2.80 |
2.84 |
42.7M |
| 2025-09-26 |
2.88 |
2.91 |
2.85 |
2.85 |
37.7M |
| 2025-09-25 |
2.92 |
2.93 |
2.88 |
2.89 |
27.0M |
| 2025-09-24 |
2.91 |
2.94 |
2.90 |
2.93 |
21.8M |
| 2025-09-23 |
2.98 |
2.99 |
2.86 |
2.92 |
41.6M |
| 2025-09-22 |
3.02 |
3.02 |
2.96 |
2.98 |
32.1M |
| 2025-09-19 |
3.12 |
3.12 |
3.00 |
3.01 |
62.5M |
| 2025-09-18 |
3.13 |
3.17 |
3.09 |
3.12 |
67.5M |
| 2025-09-17 |
3.11 |
3.14 |
3.08 |
3.14 |
50.4M |
| 2025-09-16 |
3.09 |
3.11 |
3.06 |
3.11 |
34.2M |
| 2025-09-15 |
3.09 |
3.11 |
3.06 |
3.09 |
33.4M |
| 2025-09-12 |
3.08 |
3.12 |
3.06 |
3.10 |
45.1M |
| 2025-09-11 |
3.07 |
3.08 |
3.03 |
3.08 |
32.4M |
| 2025-09-10 |
3.07 |
3.08 |
3.05 |
3.08 |
26.2M |
| 2025-09-09 |
3.08 |
3.10 |
3.06 |
3.08 |
32.3M |
| 2025-09-08 |
3.07 |
3.15 |
3.07 |
3.09 |
48.3M |
| 2025-09-05 |
2.97 |
3.06 |
2.96 |
3.06 |
37.0M |
| 2025-09-04 |
3.00 |
3.02 |
2.95 |
2.98 |
43.2M |
| 2025-09-03 |
3.11 |
3.12 |
2.99 |
3.00 |
51.4M |
| 2025-09-02 |
3.06 |
3.12 |
3.04 |
3.11 |
69.1M |
| 2025-09-01 |
3.05 |
3.07 |
3.01 |
3.07 |
32.0M |
| 2025-08-29 |
3.03 |
3.10 |
3.02 |
3.05 |
47.2M |
| 2025-08-28 |
3.06 |
3.09 |
2.97 |
3.05 |
52.7M |
| 2025-08-27 |
3.10 |
3.15 |
3.05 |
3.06 |
69.1M |
| 2025-08-26 |
3.11 |
3.13 |
3.08 |
3.10 |
48.2M |
| 2025-08-25 |
3.09 |
3.11 |
3.07 |
3.09 |
53.7M |
| 2025-08-22 |
3.12 |
3.12 |
3.05 |
3.09 |
50.6M |
| 2025-08-21 |
3.02 |
3.10 |
3.01 |
3.10 |
94.8M |
| 2025-08-20 |
3.00 |
3.02 |
2.99 |
3.02 |
39.2M |
| 2025-08-19 |
3.01 |
3.03 |
3.00 |
3.00 |
27.2M |
| 2025-08-18 |
2.99 |
3.02 |
2.98 |
3.01 |
31.0M |
| 2025-08-15 |
2.97 |
3.00 |
2.96 |
2.99 |
26.3M |
| 2025-08-14 |
3.02 |
3.02 |
2.96 |
2.96 |
38.6M |
| 2025-08-13 |
3.03 |
3.04 |
3.01 |
3.02 |
26.7M |
| 2025-08-12 |
3.04 |
3.05 |
3.01 |
3.03 |
24.5M |
| 2025-08-11 |
3.04 |
3.05 |
2.99 |
3.05 |
43.9M |
| 2025-08-08 |
3.00 |
3.07 |
2.99 |
3.05 |
56.5M |
| 2025-08-07 |
3.01 |
3.03 |
2.99 |
3.00 |
23.0M |
| 2025-08-06 |
3.03 |
3.03 |
3.00 |
3.01 |
26.1M |
| 2025-08-05 |
3.02 |
3.03 |
3.01 |
3.03 |
20.4M |
| 2025-08-04 |
2.99 |
3.02 |
2.98 |
3.02 |
23.9M |
| 2025-08-01 |
2.99 |
3.02 |
2.98 |
3.00 |
23.9M |
| 2025-07-31 |
3.06 |
3.07 |
2.98 |
2.99 |
48.0M |
| 2025-07-30 |
3.05 |
3.08 |
3.04 |
3.07 |
44.0M |
| 2025-07-29 |
3.03 |
3.07 |
3.02 |
3.05 |
40.0M |
| 2025-07-28 |
3.06 |
3.08 |
3.03 |
3.04 |
40.8M |
| 2025-07-25 |
3.10 |
3.12 |
3.05 |
3.06 |
58.4M |
| 2025-07-24 |
3.12 |
3.12 |
3.08 |
3.10 |
62.2M |
| 2025-07-23 |
3.18 |
3.22 |
3.12 |
3.13 |
59.8M |
| 2025-07-22 |
3.18 |
3.22 |
3.12 |
3.19 |
71.6M |
| 2025-07-21 |
3.18 |
3.20 |
3.16 |
3.19 |
73.4M |
| 2025-07-18 |
3.21 |
3.21 |
3.14 |
3.18 |
84.9M |
| 2025-07-17 |
3.24 |
3.26 |
3.19 |
3.21 |
90.6M |
| 2025-07-16 |
3.30 |
3.38 |
3.23 |
3.24 |
123.8M |
| 2025-07-15 |
3.50 |
3.52 |
3.25 |
3.28 |
199.3M |
| 2025-07-14 |
3.16 |
3.45 |
3.16 |
3.45 |
117.5M |
| 2025-07-11 |
3.16 |
3.17 |
3.09 |
3.14 |
86.6M |
| 2025-07-10 |
3.17 |
3.26 |
3.12 |
3.20 |
115.3M |
| 2025-07-09 |
3.17 |
3.27 |
3.16 |
3.17 |
109.8M |
| 2025-07-08 |
3.26 |
3.28 |
3.16 |
3.21 |
145.2M |
| 2025-07-07 |
3.25 |
3.43 |
3.20 |
3.32 |
217.3M |
| 2025-07-04 |
3.01 |
3.14 |
3.00 |
3.13 |
139.0M |
| 2025-07-03 |
2.96 |
3.02 |
2.93 |
3.01 |
77.3M |
| 2025-07-02 |
2.98 |
2.99 |
2.93 |
2.97 |
67.2M |
| 2025-07-01 |
2.86 |
3.05 |
2.85 |
3.01 |
122.7M |
| 2025-06-30 |
2.85 |
2.87 |
2.84 |
2.86 |
22.1M |
| 2025-06-27 |
2.85 |
2.87 |
2.83 |
2.84 |
25.6M |
| 2025-06-26 |
2.86 |
2.88 |
2.84 |
2.84 |
30.2M |
| 2025-06-25 |
2.84 |
2.87 |
2.83 |
2.87 |
29.3M |
| 2025-06-24 |
2.81 |
2.86 |
2.80 |
2.85 |
31.1M |
| 2025-06-23 |
2.79 |
2.82 |
2.78 |
2.81 |
28.1M |
| 2025-06-20 |
2.80 |
2.84 |
2.79 |
2.80 |
26.4M |
| 2025-06-19 |
2.87 |
2.87 |
2.79 |
2.80 |
45.7M |
| 2025-06-18 |
2.89 |
2.90 |
2.86 |
2.87 |
27.4M |
| 2025-06-17 |
2.90 |
2.92 |
2.87 |
2.90 |
36.5M |
| 2025-06-16 |
2.89 |
2.91 |
2.88 |
2.90 |
34.0M |
| 2025-06-13 |
2.92 |
2.95 |
2.90 |
2.90 |
38.1M |
| 2025-06-12 |
2.97 |
2.98 |
2.91 |
2.93 |
46.3M |
| 2025-06-11 |
3.00 |
3.02 |
2.97 |
2.98 |
65.8M |
| 2025-06-10 |
2.92 |
3.06 |
2.89 |
3.05 |
124.5M |
| 2025-06-09 |
2.90 |
2.93 |
2.89 |
2.93 |
38.4M |
| 2025-06-06 |
2.91 |
2.92 |
2.89 |
2.89 |
33.3M |
| 2025-06-05 |
2.95 |
2.97 |
2.89 |
2.91 |
45.3M |
| 2025-06-04 |
2.92 |
2.94 |
2.90 |
2.93 |
38.6M |
| 2025-06-03 |
2.88 |
2.94 |
2.88 |
2.94 |
46.7M |
| 2025-05-30 |
3.00 |
3.03 |
2.90 |
2.91 |
63.4M |
| 2025-05-29 |
2.96 |
3.02 |
2.95 |
2.99 |
53.8M |
| 2025-05-28 |
3.00 |
3.02 |
2.94 |
2.96 |
67.5M |
| 2025-05-27 |
3.01 |
3.04 |
2.98 |
3.02 |
66.9M |
| 2025-05-26 |
3.00 |
3.05 |
2.98 |
3.04 |
74.8M |
| 2025-05-23 |
3.10 |
3.11 |
3.02 |
3.02 |
109.7M |
| 2025-05-22 |
3.31 |
3.33 |
3.10 |
3.15 |
185.1M |
| 2025-05-21 |
3.32 |
3.60 |
3.28 |
3.39 |
258.5M |
| 2025-05-20 |
3.25 |
3.38 |
3.17 |
3.38 |
204.8M |
| 2025-05-19 |
3.28 |
3.39 |
3.20 |
3.24 |
167.0M |
| 2025-05-16 |
3.38 |
3.47 |
3.31 |
3.33 |
196.7M |
| 2025-05-15 |
3.31 |
3.60 |
3.25 |
3.50 |
286.5M |
| 2025-05-14 |
3.26 |
3.60 |
3.16 |
3.35 |
338.9M |
| 2025-05-13 |
3.00 |
3.29 |
2.94 |
3.29 |
230.5M |
| 2025-05-12 |
3.12 |
3.16 |
2.98 |
2.99 |
202.6M |
| 2025-05-09 |
2.81 |
3.10 |
2.80 |
3.10 |
143.2M |
| 2025-05-08 |
2.82 |
2.86 |
2.79 |
2.82 |
46.2M |
| 2025-05-07 |
2.88 |
2.89 |
2.80 |
2.81 |
48.3M |
| 2025-05-06 |
2.65 |
2.86 |
2.64 |
2.85 |
77.5M |
| 2025-04-30 |
2.70 |
2.77 |
2.65 |
2.65 |
54.3M |
| 2025-04-29 |
2.85 |
2.87 |
2.73 |
2.76 |
74.4M |
| 2025-04-28 |
2.93 |
2.95 |
2.83 |
2.89 |
90.8M |
| 2025-04-25 |
2.81 |
2.95 |
2.79 |
2.90 |
134.9M |
| 2025-04-24 |
2.67 |
2.89 |
2.66 |
2.81 |
82.4M |
| 2025-04-23 |
2.70 |
2.71 |
2.65 |
2.68 |
20.4M |
| 2025-04-22 |
2.70 |
2.74 |
2.68 |
2.68 |
21.8M |
| 2025-04-21 |
2.65 |
2.72 |
2.64 |
2.71 |
26.7M |
| 2025-04-18 |
2.68 |
2.69 |
2.63 |
2.65 |
20.9M |
| 2025-04-17 |
2.66 |
2.70 |
2.64 |
2.69 |
30.9M |
| 2025-04-16 |
2.65 |
2.71 |
2.62 |
2.68 |
37.8M |
| 2025-04-15 |
2.64 |
2.67 |
2.61 |
2.66 |
31.7M |
| 2025-04-14 |
2.58 |
2.63 |
2.57 |
2.63 |
30.0M |
| 2025-04-11 |
2.56 |
2.59 |
2.54 |
2.57 |
28.5M |
| 2025-04-10 |
2.54 |
2.60 |
2.51 |
2.57 |
33.9M |
| 2025-04-09 |
2.45 |
2.52 |
2.35 |
2.50 |
40.2M |
| 2025-04-08 |
2.47 |
2.54 |
2.44 |
2.48 |
44.0M |
| 2025-04-07 |
2.67 |
2.67 |
2.45 |
2.45 |
44.5M |
| 2025-04-03 |
2.67 |
2.72 |
2.66 |
2.72 |
31.5M |
| 2025-04-02 |
2.71 |
2.73 |
2.66 |
2.68 |
23.5M |
| 2025-04-01 |
2.64 |
2.72 |
2.62 |
2.71 |
35.9M |
| 2025-03-31 |
2.62 |
2.68 |
2.61 |
2.62 |
27.2M |
| 2025-03-28 |
2.66 |
2.68 |
2.62 |
2.63 |
19.6M |
| 2025-03-27 |
2.70 |
2.71 |
2.65 |
2.66 |
21.4M |
| 2025-03-26 |
2.71 |
2.73 |
2.68 |
2.70 |
22.9M |
| 2025-03-25 |
2.67 |
2.72 |
2.64 |
2.72 |
35.7M |
| 2025-03-24 |
2.68 |
2.69 |
2.63 |
2.68 |
30.8M |
| 2025-03-21 |
2.66 |
2.71 |
2.66 |
2.68 |
28.6M |
| 2025-03-20 |
2.66 |
2.70 |
2.64 |
2.67 |
27.1M |
| 2025-03-19 |
2.62 |
2.68 |
2.60 |
2.66 |
28.8M |
| 2025-03-18 |
2.64 |
2.65 |
2.60 |
2.62 |
15.8M |
| 2025-03-17 |
2.62 |
2.65 |
2.61 |
2.63 |
25.9M |
| 2025-03-14 |
2.58 |
2.62 |
2.57 |
2.61 |
28.8M |
| 2025-03-13 |
2.54 |
2.59 |
2.54 |
2.59 |
27.7M |
| 2025-03-12 |
2.53 |
2.56 |
2.52 |
2.55 |
14.5M |
| 2025-03-11 |
2.51 |
2.54 |
2.50 |
2.54 |
12.1M |
| 2025-03-10 |
2.53 |
2.56 |
2.51 |
2.53 |
18.0M |
| 2025-03-07 |
2.56 |
2.56 |
2.51 |
2.53 |
15.8M |
| 2025-03-06 |
2.53 |
2.55 |
2.50 |
2.54 |
14.0M |
| 2025-03-05 |
2.54 |
2.55 |
2.50 |
2.52 |
16.7M |
| 2025-03-04 |
2.56 |
2.56 |
2.53 |
2.55 |
15.5M |
| 2025-03-03 |
2.58 |
2.60 |
2.54 |
2.55 |
20.4M |
| 2025-02-28 |
2.60 |
2.61 |
2.56 |
2.58 |
21.5M |
| 2025-02-27 |
2.62 |
2.63 |
2.56 |
2.59 |
19.5M |
| 2025-02-26 |
2.58 |
2.63 |
2.56 |
2.61 |
26.9M |
| 2025-02-25 |
2.56 |
2.61 |
2.54 |
2.57 |
17.6M |
| 2025-02-24 |
2.53 |
2.61 |
2.53 |
2.58 |
23.8M |
| 2025-02-21 |
2.57 |
2.57 |
2.53 |
2.53 |
15.4M |
| 2025-02-20 |
2.57 |
2.57 |
2.52 |
2.55 |
19.1M |
| 2025-02-19 |
2.57 |
2.60 |
2.55 |
2.57 |
16.3M |
| 2025-02-18 |
2.61 |
2.63 |
2.56 |
2.58 |
24.4M |
| 2025-02-17 |
2.59 |
2.62 |
2.56 |
2.61 |
24.0M |
| 2025-02-14 |
2.57 |
2.60 |
2.56 |
2.59 |
18.1M |
| 2025-02-13 |
2.57 |
2.60 |
2.55 |
2.58 |
17.2M |
| 2025-02-12 |
2.55 |
2.59 |
2.55 |
2.58 |
16.3M |
| 2025-02-11 |
2.60 |
2.60 |
2.55 |
2.57 |
18.4M |
| 2025-02-10 |
2.57 |
2.61 |
2.57 |
2.59 |
24.4M |
| 2025-02-07 |
2.52 |
2.58 |
2.52 |
2.56 |
23.5M |
| 2025-02-06 |
2.50 |
2.53 |
2.47 |
2.53 |
16.8M |
| 2025-02-05 |
2.50 |
2.54 |
2.48 |
2.51 |
20.1M |
| 2025-01-27 |
2.46 |
2.52 |
2.45 |
2.49 |
18.3M |
| 2025-01-24 |
2.45 |
2.46 |
2.42 |
2.46 |
17.1M |
| 2025-01-23 |
2.46 |
2.50 |
2.44 |
2.45 |
20.8M |
| 2025-01-22 |
2.44 |
2.47 |
2.42 |
2.44 |
19.6M |
| 2025-01-21 |
2.56 |
2.65 |
2.45 |
2.47 |
34.1M |
| 2025-01-20 |
2.44 |
2.48 |
2.41 |
2.44 |
16.6M |
| 2025-01-17 |
2.43 |
2.44 |
2.40 |
2.43 |
11.7M |
| 2025-01-16 |
2.42 |
2.48 |
2.42 |
2.43 |
17.2M |
| 2025-01-15 |
2.44 |
2.45 |
2.40 |
2.41 |
14.2M |
| 2025-01-14 |
2.38 |
2.45 |
2.38 |
2.44 |
19.3M |
| 2025-01-13 |
2.34 |
2.38 |
2.32 |
2.38 |
14.5M |
| 2025-01-10 |
2.40 |
2.41 |
2.34 |
2.34 |
16.3M |
| 2025-01-09 |
2.43 |
2.44 |
2.39 |
2.40 |
14.0M |
| 2025-01-08 |
2.40 |
2.45 |
2.38 |
2.44 |
22.1M |
| 2025-01-07 |
2.42 |
2.43 |
2.38 |
2.41 |
16.0M |
| 2025-01-06 |
2.40 |
2.45 |
2.37 |
2.42 |
17.2M |
| 2025-01-03 |
2.50 |
2.50 |
2.41 |
2.43 |
26.0M |
| 2025-01-02 |
2.53 |
2.56 |
2.45 |
2.47 |
22.6M |