| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 09:30 |
2.88 |
2.89 |
2.83 |
2.84 |
1,992.0K |
| 09:35 |
2.84 |
2.85 |
2.82 |
2.82 |
788.7K |
| 09:40 |
2.83 |
2.83 |
2.82 |
2.83 |
702.3K |
| 09:45 |
2.82 |
2.83 |
2.81 |
2.82 |
849.6K |
| 09:50 |
2.82 |
2.83 |
2.81 |
2.82 |
427.2K |
| 09:55 |
2.82 |
2.82 |
2.79 |
2.79 |
1,586.0K |
| 10:00 |
2.79 |
2.80 |
2.78 |
2.80 |
654.5K |
| 10:05 |
2.79 |
2.81 |
2.79 |
2.81 |
514.7K |
| 10:10 |
2.80 |
2.81 |
2.79 |
2.80 |
495.5K |
| 10:15 |
2.80 |
2.80 |
2.79 |
2.80 |
320.6K |
| 10:20 |
2.80 |
2.81 |
2.79 |
2.79 |
465.6K |
| 10:25 |
2.80 |
2.82 |
2.79 |
2.81 |
455.2K |
| 10:30 |
2.81 |
2.83 |
2.81 |
2.81 |
644.9K |
| 10:35 |
2.81 |
2.82 |
2.80 |
2.80 |
222.3K |
| 10:40 |
2.80 |
2.81 |
2.80 |
2.81 |
108.3K |
| 10:45 |
2.80 |
2.81 |
2.80 |
2.80 |
70.0K |
| 10:50 |
2.80 |
2.81 |
2.80 |
2.81 |
123.4K |
| 10:55 |
2.80 |
2.81 |
2.79 |
2.81 |
597.2K |
| 11:00 |
2.80 |
2.81 |
2.80 |
2.80 |
88.9K |
| 11:05 |
2.80 |
2.81 |
2.80 |
2.80 |
122.0K |
| 11:10 |
2.81 |
2.81 |
2.80 |
2.80 |
302.8K |
| 11:15 |
2.80 |
2.81 |
2.80 |
2.80 |
138.3K |
| 11:20 |
2.80 |
2.82 |
2.80 |
2.82 |
520.6K |
| 11:25 |
2.81 |
2.82 |
2.80 |
2.80 |
305.7K |
| 13:00 |
2.81 |
2.81 |
2.79 |
2.80 |
323.9K |
| 13:05 |
2.80 |
2.81 |
2.80 |
2.81 |
232.0K |
| 13:10 |
2.81 |
2.81 |
2.80 |
2.81 |
154.4K |
| 13:15 |
2.80 |
2.81 |
2.80 |
2.80 |
112.7K |
| 13:20 |
2.80 |
2.80 |
2.79 |
2.80 |
587.1K |
| 13:25 |
2.80 |
2.81 |
2.79 |
2.79 |
129.6K |
| 13:30 |
2.80 |
2.80 |
2.79 |
2.80 |
138.3K |
| 13:35 |
2.80 |
2.80 |
2.79 |
2.80 |
158.0K |
| 13:40 |
2.80 |
2.80 |
2.79 |
2.79 |
689.1K |
| 13:45 |
2.79 |
2.80 |
2.78 |
2.80 |
624.1K |
| 13:50 |
2.79 |
2.80 |
2.78 |
2.79 |
264.2K |
| 13:55 |
2.79 |
2.80 |
2.79 |
2.80 |
75.3K |
| 14:00 |
2.79 |
2.80 |
2.78 |
2.79 |
369.9K |
| 14:05 |
2.79 |
2.80 |
2.78 |
2.79 |
213.5K |
| 14:10 |
2.79 |
2.81 |
2.79 |
2.81 |
627.0K |
| 14:15 |
2.80 |
2.81 |
2.80 |
2.81 |
55.2K |
| 14:20 |
2.81 |
2.82 |
2.81 |
2.81 |
172.2K |
| 14:25 |
2.81 |
2.83 |
2.81 |
2.81 |
1,349.7K |
| 14:30 |
2.82 |
2.82 |
2.81 |
2.81 |
65.9K |
| 14:35 |
2.82 |
2.82 |
2.81 |
2.81 |
668.2K |
| 14:40 |
2.80 |
2.82 |
2.80 |
2.81 |
607.4K |
| 14:45 |
2.82 |
2.82 |
2.81 |
2.81 |
293.1K |
| 14:50 |
2.82 |
2.82 |
2.81 |
2.82 |
385.1K |
| 14:55 |
2.81 |
2.83 |
2.81 |
2.82 |
249.9K |
| 15:40 |
2.83 |
2.83 |
2.83 |
2.83 |
0.0K |
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
2.70 |
2.79 |
2.66 |
2.74 |
21.9M |
| 2025-09-25 |
2.73 |
2.78 |
2.70 |
2.72 |
25.4M |
| 2025-09-24 |
2.66 |
2.73 |
2.61 |
2.71 |
27.9M |
| 2025-09-23 |
2.82 |
2.83 |
2.60 |
2.67 |
50.7M |
| 2025-09-22 |
2.90 |
2.90 |
2.78 |
2.83 |
21.2M |
| 2025-09-19 |
2.96 |
2.97 |
2.82 |
2.87 |
28.4M |
| 2025-09-18 |
2.99 |
3.01 |
2.90 |
2.95 |
31.4M |
| 2025-09-17 |
2.97 |
3.01 |
2.92 |
2.98 |
24.8M |
| 2025-09-16 |
2.94 |
2.98 |
2.91 |
2.98 |
29.7M |
| 2025-09-15 |
2.94 |
2.95 |
2.86 |
2.94 |
26.1M |
| 2025-09-12 |
2.92 |
2.93 |
2.89 |
2.92 |
22.6M |
| 2025-09-11 |
2.88 |
2.92 |
2.83 |
2.91 |
30.8M |
| 2025-09-10 |
2.85 |
2.89 |
2.83 |
2.87 |
20.8M |
| 2025-09-09 |
2.82 |
2.87 |
2.80 |
2.84 |
25.0M |
| 2025-09-08 |
2.78 |
2.84 |
2.77 |
2.83 |
26.6M |
| 2025-09-05 |
2.73 |
2.79 |
2.66 |
2.78 |
25.8M |
| 2025-09-04 |
2.70 |
2.78 |
2.69 |
2.73 |
27.6M |
| 2025-09-03 |
2.78 |
2.79 |
2.68 |
2.70 |
20.6M |
| 2025-09-02 |
2.76 |
2.80 |
2.70 |
2.77 |
26.7M |
| 2025-09-01 |
2.74 |
2.82 |
2.69 |
2.77 |
24.7M |
| 2025-08-29 |
2.79 |
2.79 |
2.72 |
2.74 |
20.9M |
| 2025-08-28 |
2.76 |
2.84 |
2.66 |
2.78 |
31.1M |
| 2025-08-27 |
2.89 |
2.92 |
2.77 |
2.77 |
31.3M |
| 2025-08-26 |
2.84 |
2.92 |
2.80 |
2.91 |
25.2M |
| 2025-08-25 |
2.85 |
2.89 |
2.82 |
2.84 |
31.9M |
| 2025-08-22 |
2.91 |
2.92 |
2.79 |
2.82 |
37.0M |
| 2025-08-21 |
2.86 |
2.99 |
2.84 |
2.91 |
36.5M |
| 2025-08-20 |
2.77 |
2.84 |
2.77 |
2.84 |
23.2M |
| 2025-08-19 |
2.73 |
2.79 |
2.69 |
2.79 |
24.3M |
| 2025-08-18 |
2.75 |
2.80 |
2.73 |
2.74 |
30.2M |
| 2025-08-15 |
2.72 |
2.75 |
2.70 |
2.73 |
24.0M |
| 2025-08-14 |
2.82 |
2.82 |
2.71 |
2.72 |
20.2M |
| 2025-08-13 |
2.85 |
2.85 |
2.79 |
2.81 |
15.1M |
| 2025-08-12 |
2.85 |
2.86 |
2.81 |
2.83 |
16.5M |
| 2025-08-11 |
2.82 |
2.86 |
2.79 |
2.84 |
19.2M |
| 2025-08-08 |
2.81 |
2.82 |
2.76 |
2.81 |
18.0M |
| 2025-08-07 |
2.82 |
2.83 |
2.79 |
2.79 |
16.0M |
| 2025-08-06 |
2.79 |
2.83 |
2.77 |
2.81 |
24.0M |
| 2025-08-05 |
2.76 |
2.79 |
2.75 |
2.78 |
14.7M |
| 2025-08-04 |
2.70 |
2.75 |
2.68 |
2.75 |
18.0M |
| 2025-08-01 |
2.67 |
2.74 |
2.67 |
2.71 |
20.7M |
| 2025-07-31 |
2.75 |
2.80 |
2.66 |
2.67 |
23.6M |
| 2025-07-30 |
2.73 |
2.76 |
2.70 |
2.74 |
18.5M |
| 2025-07-29 |
2.80 |
2.81 |
2.70 |
2.72 |
20.1M |
| 2025-07-28 |
2.77 |
2.80 |
2.74 |
2.79 |
17.4M |
| 2025-07-25 |
2.77 |
2.79 |
2.74 |
2.77 |
15.0M |
| 2025-07-24 |
2.73 |
2.78 |
2.72 |
2.75 |
15.8M |
| 2025-07-23 |
2.80 |
2.80 |
2.73 |
2.73 |
15.4M |
| 2025-07-22 |
2.79 |
2.83 |
2.75 |
2.78 |
18.3M |
| 2025-07-21 |
2.77 |
2.81 |
2.76 |
2.81 |
20.8M |
| 2025-07-18 |
2.74 |
2.76 |
2.70 |
2.76 |
16.8M |
| 2025-07-17 |
2.73 |
2.75 |
2.71 |
2.74 |
15.1M |
| 2025-07-16 |
2.71 |
2.75 |
2.69 |
2.73 |
19.4M |
| 2025-07-15 |
2.80 |
2.81 |
2.67 |
2.70 |
25.4M |
| 2025-07-14 |
2.79 |
2.82 |
2.76 |
2.81 |
15.6M |
| 2025-07-11 |
2.82 |
2.83 |
2.73 |
2.77 |
19.4M |
| 2025-07-10 |
2.76 |
2.82 |
2.74 |
2.81 |
21.0M |
| 2025-07-09 |
2.76 |
2.78 |
2.73 |
2.76 |
13.9M |
| 2025-07-08 |
2.72 |
2.76 |
2.71 |
2.75 |
18.8M |
| 2025-07-07 |
2.68 |
2.73 |
2.67 |
2.72 |
19.0M |
| 2025-07-04 |
2.71 |
2.73 |
2.67 |
2.69 |
13.7M |
| 2025-07-03 |
2.70 |
2.74 |
2.68 |
2.71 |
15.8M |
| 2025-07-02 |
2.71 |
2.72 |
2.66 |
2.70 |
15.5M |
| 2025-07-01 |
2.72 |
2.73 |
2.66 |
2.71 |
17.8M |
| 2025-06-30 |
2.70 |
2.72 |
2.67 |
2.70 |
14.5M |
| 2025-06-27 |
2.69 |
2.72 |
2.65 |
2.68 |
13.3M |
| 2025-06-26 |
2.66 |
2.71 |
2.65 |
2.67 |
19.9M |
| 2025-06-25 |
2.66 |
2.69 |
2.64 |
2.66 |
13.3M |
| 2025-06-24 |
2.54 |
2.65 |
2.53 |
2.64 |
23.6M |
| 2025-06-23 |
2.48 |
2.54 |
2.46 |
2.53 |
15.3M |
| 2025-06-20 |
2.48 |
2.54 |
2.47 |
2.48 |
15.7M |
| 2025-06-19 |
2.60 |
2.61 |
2.48 |
2.49 |
22.1M |
| 2025-06-18 |
2.61 |
2.66 |
2.60 |
2.60 |
13.2M |
| 2025-06-17 |
2.63 |
2.69 |
2.61 |
2.62 |
16.9M |
| 2025-06-16 |
2.63 |
2.65 |
2.59 |
2.63 |
15.2M |
| 2025-06-13 |
2.71 |
2.72 |
2.59 |
2.61 |
25.6M |
| 2025-06-12 |
2.70 |
2.73 |
2.68 |
2.71 |
13.3M |
| 2025-06-11 |
2.67 |
2.72 |
2.67 |
2.70 |
14.9M |
| 2025-06-10 |
2.72 |
2.74 |
2.63 |
2.67 |
16.2M |
| 2025-06-09 |
2.70 |
2.73 |
2.68 |
2.71 |
11.8M |
| 2025-06-06 |
2.68 |
2.71 |
2.66 |
2.70 |
14.5M |
| 2025-06-05 |
2.71 |
2.72 |
2.66 |
2.67 |
13.2M |
| 2025-06-04 |
2.68 |
2.70 |
2.65 |
2.69 |
17.4M |
| 2025-06-03 |
2.60 |
2.68 |
2.60 |
2.66 |
14.1M |
| 2025-05-30 |
2.66 |
2.67 |
2.60 |
2.62 |
14.2M |
| 2025-05-29 |
2.60 |
2.68 |
2.59 |
2.66 |
19.6M |
| 2025-05-28 |
2.61 |
2.66 |
2.58 |
2.60 |
13.7M |
| 2025-05-27 |
2.61 |
2.64 |
2.58 |
2.61 |
12.0M |
| 2025-05-26 |
2.57 |
2.64 |
2.55 |
2.60 |
10.5M |
| 2025-05-23 |
2.64 |
2.66 |
2.57 |
2.57 |
15.0M |
| 2025-05-22 |
2.66 |
2.71 |
2.61 |
2.63 |
16.5M |
| 2025-05-21 |
2.69 |
2.72 |
2.65 |
2.68 |
14.0M |
| 2025-05-20 |
2.65 |
2.71 |
2.63 |
2.70 |
16.0M |
| 2025-05-19 |
2.59 |
2.67 |
2.59 |
2.66 |
20.9M |
| 2025-05-16 |
2.61 |
2.64 |
2.59 |
2.60 |
13.2M |
| 2025-05-15 |
2.61 |
2.64 |
2.57 |
2.62 |
14.3M |
| 2025-05-14 |
2.61 |
2.63 |
2.57 |
2.60 |
13.3M |
| 2025-05-13 |
2.62 |
2.65 |
2.58 |
2.60 |
15.2M |
| 2025-05-12 |
2.62 |
2.64 |
2.57 |
2.60 |
11.5M |
| 2025-05-09 |
2.64 |
2.65 |
2.60 |
2.60 |
14.9M |
| 2025-05-08 |
2.58 |
2.66 |
2.56 |
2.65 |
23.6M |
| 2025-05-07 |
2.60 |
2.64 |
2.55 |
2.58 |
21.9M |
| 2025-05-06 |
2.56 |
2.59 |
2.55 |
2.59 |
17.7M |
| 2025-04-30 |
2.52 |
2.54 |
2.49 |
2.53 |
18.6M |
| 2025-04-29 |
2.44 |
2.53 |
2.42 |
2.51 |
20.0M |
| 2025-04-28 |
2.47 |
2.48 |
2.38 |
2.45 |
17.2M |
| 2025-04-25 |
2.48 |
2.52 |
2.43 |
2.48 |
16.1M |
| 2025-04-24 |
2.48 |
2.53 |
2.45 |
2.45 |
16.5M |
| 2025-04-23 |
2.48 |
2.52 |
2.47 |
2.49 |
16.3M |
| 2025-04-22 |
2.45 |
2.48 |
2.43 |
2.47 |
14.4M |
| 2025-04-21 |
2.42 |
2.47 |
2.41 |
2.45 |
16.9M |
| 2025-04-18 |
2.39 |
2.45 |
2.37 |
2.43 |
24.8M |
| 2025-04-17 |
2.34 |
2.42 |
2.34 |
2.39 |
16.0M |
| 2025-04-16 |
2.41 |
2.42 |
2.30 |
2.36 |
18.1M |
| 2025-04-15 |
2.40 |
2.43 |
2.35 |
2.41 |
16.7M |
| 2025-04-14 |
2.28 |
2.42 |
2.28 |
2.38 |
25.3M |
| 2025-04-11 |
2.24 |
2.30 |
2.24 |
2.26 |
16.6M |
| 2025-04-10 |
2.19 |
2.29 |
2.19 |
2.26 |
24.4M |
| 2025-04-09 |
2.08 |
2.20 |
1.93 |
2.19 |
28.0M |
| 2025-04-08 |
2.15 |
2.21 |
2.05 |
2.13 |
25.0M |
| 2025-04-07 |
2.37 |
2.37 |
2.21 |
2.21 |
14.1M |
| 2025-04-03 |
2.41 |
2.46 |
2.40 |
2.45 |
14.0M |
| 2025-04-02 |
2.42 |
2.46 |
2.40 |
2.44 |
10.7M |
| 2025-04-01 |
2.41 |
2.46 |
2.40 |
2.42 |
13.5M |
| 2025-03-31 |
2.41 |
2.42 |
2.35 |
2.41 |
14.2M |
| 2025-03-28 |
2.49 |
2.50 |
2.41 |
2.43 |
18.3M |
| 2025-03-27 |
2.49 |
2.53 |
2.44 |
2.50 |
14.4M |
| 2025-03-26 |
2.47 |
2.53 |
2.45 |
2.50 |
16.4M |
| 2025-03-25 |
2.50 |
2.50 |
2.40 |
2.47 |
23.1M |
| 2025-03-24 |
2.66 |
2.67 |
2.43 |
2.50 |
37.3M |
| 2025-03-21 |
2.68 |
2.71 |
2.62 |
2.65 |
23.9M |
| 2025-03-20 |
2.67 |
2.73 |
2.66 |
2.69 |
20.7M |
| 2025-03-19 |
2.68 |
2.72 |
2.66 |
2.67 |
20.2M |
| 2025-03-18 |
2.71 |
2.72 |
2.67 |
2.69 |
21.6M |
| 2025-03-17 |
2.65 |
2.74 |
2.65 |
2.71 |
32.3M |
| 2025-03-14 |
2.56 |
2.65 |
2.54 |
2.64 |
33.7M |
| 2025-03-13 |
2.61 |
2.62 |
2.53 |
2.56 |
24.1M |
| 2025-03-12 |
2.61 |
2.68 |
2.60 |
2.62 |
22.6M |
| 2025-03-11 |
2.57 |
2.61 |
2.54 |
2.61 |
16.5M |
| 2025-03-10 |
2.58 |
2.63 |
2.55 |
2.60 |
19.9M |
| 2025-03-07 |
2.62 |
2.64 |
2.56 |
2.58 |
22.7M |
| 2025-03-06 |
2.59 |
2.63 |
2.56 |
2.61 |
21.2M |
| 2025-03-05 |
2.59 |
2.60 |
2.50 |
2.58 |
24.5M |
| 2025-03-04 |
2.57 |
2.60 |
2.56 |
2.60 |
17.2M |
| 2025-03-03 |
2.61 |
2.66 |
2.58 |
2.59 |
21.2M |
| 2025-02-28 |
2.74 |
2.74 |
2.61 |
2.62 |
29.6M |
| 2025-02-27 |
2.77 |
2.81 |
2.68 |
2.74 |
34.4M |
| 2025-02-26 |
2.73 |
2.78 |
2.72 |
2.77 |
22.6M |
| 2025-02-25 |
2.70 |
2.78 |
2.66 |
2.73 |
30.2M |
| 2025-02-24 |
2.66 |
2.76 |
2.64 |
2.71 |
24.3M |
| 2025-02-21 |
2.72 |
2.73 |
2.62 |
2.67 |
22.3M |
| 2025-02-20 |
2.69 |
2.73 |
2.67 |
2.71 |
17.8M |
| 2025-02-19 |
2.68 |
2.71 |
2.66 |
2.69 |
19.0M |
| 2025-02-18 |
2.79 |
2.80 |
2.67 |
2.68 |
35.7M |
| 2025-02-17 |
2.75 |
2.85 |
2.74 |
2.81 |
37.0M |
| 2025-02-14 |
2.78 |
2.82 |
2.73 |
2.75 |
34.6M |
| 2025-02-13 |
2.72 |
2.84 |
2.69 |
2.80 |
51.4M |
| 2025-02-12 |
2.71 |
2.74 |
2.68 |
2.72 |
19.1M |
| 2025-02-11 |
2.76 |
2.77 |
2.68 |
2.71 |
23.0M |
| 2025-02-10 |
2.72 |
2.77 |
2.71 |
2.76 |
26.3M |
| 2025-02-07 |
2.66 |
2.75 |
2.63 |
2.72 |
36.9M |
| 2025-02-06 |
2.65 |
2.66 |
2.56 |
2.66 |
27.8M |
| 2025-02-05 |
2.63 |
2.67 |
2.61 |
2.64 |
23.8M |
| 2025-01-27 |
2.59 |
2.71 |
2.57 |
2.61 |
33.7M |
| 2025-01-24 |
2.55 |
2.58 |
2.51 |
2.57 |
18.3M |
| 2025-01-23 |
2.58 |
2.66 |
2.55 |
2.55 |
27.9M |
| 2025-01-22 |
2.61 |
2.62 |
2.51 |
2.55 |
23.5M |
| 2025-01-21 |
2.65 |
2.73 |
2.58 |
2.59 |
38.6M |
| 2025-01-20 |
2.60 |
2.63 |
2.52 |
2.58 |
31.7M |
| 2025-01-17 |
2.69 |
2.72 |
2.51 |
2.57 |
53.8M |
| 2025-01-16 |
2.64 |
2.90 |
2.64 |
2.74 |
91.6M |
| 2025-01-15 |
2.55 |
2.65 |
2.49 |
2.65 |
30.2M |
| 2025-01-14 |
2.39 |
2.59 |
2.37 |
2.55 |
33.5M |
| 2025-01-13 |
2.31 |
2.38 |
2.27 |
2.36 |
16.4M |
| 2025-01-10 |
2.47 |
2.49 |
2.36 |
2.37 |
19.9M |
| 2025-01-09 |
2.46 |
2.49 |
2.42 |
2.46 |
17.1M |
| 2025-01-08 |
2.45 |
2.49 |
2.35 |
2.46 |
23.6M |
| 2025-01-07 |
2.38 |
2.46 |
2.33 |
2.46 |
26.4M |
| 2025-01-06 |
2.40 |
2.41 |
2.29 |
2.35 |
24.2M |
| 2025-01-03 |
2.56 |
2.58 |
2.40 |
2.41 |
29.3M |
| 2025-01-02 |
2.54 |
2.64 |
2.53 |
2.56 |
27.1M |