1.66
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1.50 | 1.50 | 1.50 | 1.50 | 3.5K |
| 09:05 | 1.50 | 1.52 | 1.50 | 1.52 | 27.2K |
| 09:10 | 1.51 | 1.51 | 1.51 | 1.51 | 1.0K |
| 09:20 | 1.50 | 1.50 | 1.50 | 1.50 | 1.0K |
| 09:25 | 1.51 | 1.54 | 1.51 | 1.54 | 64.6K |
| 09:30 | 1.54 | 1.55 | 1.53 | 1.53 | 127.5K |
| 09:35 | 1.54 | 1.55 | 1.53 | 1.55 | 205.3K |
| 09:40 | 1.55 | 1.55 | 1.54 | 1.54 | 8.0K |
| 09:45 | 1.55 | 1.55 | 1.54 | 1.54 | 0.5K |
| 10:00 | 1.55 | 1.55 | 1.55 | 1.55 | 16.0K |
| 10:05 | 1.55 | 1.55 | 1.55 | 1.55 | 22.9K |
| 10:10 | 1.54 | 1.55 | 1.54 | 1.55 | 79.1K |
| 10:15 | 1.55 | 1.55 | 1.55 | 1.55 | 10.0K |
| 10:20 | 1.56 | 1.56 | 1.55 | 1.55 | 6.0K |
| 10:25 | 1.56 | 1.56 | 1.55 | 1.55 | 21.7K |
| 10:30 | 1.56 | 1.56 | 1.56 | 1.56 | 55.3K |
| 10:35 | 1.55 | 1.56 | 1.55 | 1.56 | 32.8K |
| 10:40 | 1.56 | 1.57 | 1.56 | 1.57 | 39.1K |
| 10:45 | 1.56 | 1.56 | 1.56 | 1.56 | 11.1K |
| 10:50 | 1.56 | 1.57 | 1.56 | 1.57 | 7.0K |
| 10:55 | 1.57 | 1.57 | 1.56 | 1.56 | 51.7K |
| 11:00 | 1.57 | 1.57 | 1.57 | 1.57 | 61.5K |
| 11:05 | 1.57 | 1.58 | 1.57 | 1.58 | 146.0K |
| 11:10 | 1.57 | 1.58 | 1.57 | 1.58 | 121.3K |
| 11:15 | 1.58 | 1.59 | 1.58 | 1.59 | 8.8K |
| 11:20 | 1.59 | 1.59 | 1.58 | 1.58 | 79.5K |
| 11:25 | 1.59 | 1.60 | 1.59 | 1.60 | 151.2K |
| 11:30 | 1.60 | 1.62 | 1.60 | 1.61 | 219.0K |
| 11:35 | 1.62 | 1.62 | 1.61 | 1.62 | 121.9K |
| 11:40 | 1.62 | 1.62 | 1.61 | 1.62 | 115.7K |
| 11:45 | 1.62 | 1.64 | 1.62 | 1.63 | 363.5K |
| 11:50 | 1.63 | 1.63 | 1.62 | 1.62 | 159.3K |
| 11:55 | 1.62 | 1.62 | 1.59 | 1.60 | 93.8K |
| 12:00 | 1.61 | 1.61 | 1.61 | 1.61 | 3.6K |
| 12:05 | 1.61 | 1.62 | 1.61 | 1.62 | 59.3K |
| 12:10 | 1.61 | 1.61 | 1.61 | 1.61 | 6.5K |
| 12:15 | 1.61 | 1.61 | 1.61 | 1.61 | 7.5K |
| 12:20 | 1.61 | 1.61 | 1.61 | 1.61 | 2.4K |
| 12:25 | 1.62 | 1.62 | 1.61 | 1.62 | 65.7K |
| 14:30 | 1.62 | 1.62 | 1.61 | 1.62 | 45.7K |
| 14:35 | 1.61 | 1.61 | 1.61 | 1.61 | 3.9K |
| 14:40 | 1.61 | 1.61 | 1.61 | 1.61 | 6.1K |
| 14:45 | 1.61 | 1.62 | 1.61 | 1.62 | 100.0K |
| 14:50 | 1.62 | 1.64 | 1.62 | 1.63 | 79.9K |
| 14:55 | 1.63 | 1.65 | 1.63 | 1.64 | 150.3K |
| 15:00 | 1.64 | 1.66 | 1.64 | 1.66 | 203.6K |
| 15:05 | 1.65 | 1.66 | 1.64 | 1.65 | 66.0K |
| 15:10 | 1.65 | 1.66 | 1.65 | 1.65 | 203.1K |
| 15:15 | 1.65 | 1.65 | 1.64 | 1.65 | 19.1K |
| 15:20 | 1.65 | 1.65 | 1.64 | 1.64 | 81.1K |
| 15:25 | 1.64 | 1.64 | 1.64 | 1.64 | 41.4K |
| 15:35 | 1.64 | 1.64 | 1.64 | 1.64 | 23.7K |
| 15:40 | 1.64 | 1.66 | 1.64 | 1.66 | 82.0K |
| 15:45 | 1.67 | 1.67 | 1.66 | 1.67 | 85.6K |
| 15:50 | 1.66 | 1.67 | 1.66 | 1.66 | 50.3K |
| 15:55 | 1.66 | 1.67 | 1.66 | 1.66 | 66.9K |
| 16:00 | 1.65 | 1.66 | 1.64 | 1.65 | 78.2K |
| 16:05 | 1.66 | 1.66 | 1.65 | 1.66 | 20.4K |
| 16:10 | 1.65 | 1.66 | 1.65 | 1.65 | 17.3K |
| 16:15 | 1.65 | 1.65 | 1.65 | 1.65 | 1.6K |
| 16:20 | 1.65 | 1.66 | 1.65 | 1.66 | 13.4K |
| 16:25 | 1.66 | 1.66 | 1.65 | 1.66 | 52.5K |
| 16:30 | 1.66 | 1.67 | 1.66 | 1.66 | 157.9K |
| 16:35 | 1.65 | 1.66 | 1.65 | 1.66 | 51.9K |
| 16:40 | 1.66 | 1.66 | 1.65 | 1.65 | 38.9K |
| 16:50 | 1.66 | 1.66 | 1.66 | 1.66 | 112.7K |
| 16:55 | 1.66 | 1.66 | 1.66 | 1.66 | 9.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.50 | 1.67 | 1.50 | 1.66 | 4.4M |
| 2025-09-25 | 1.51 | 1.52 | 1.50 | 1.50 | 0.5M |
| 2025-09-24 | 1.46 | 1.53 | 1.46 | 1.51 | 1.2M |
| 2025-09-23 | 1.46 | 1.47 | 1.45 | 1.46 | 0.3M |
| 2025-09-22 | 1.44 | 1.46 | 1.43 | 1.45 | 0.5M |
| 2025-09-19 | 1.46 | 1.46 | 1.45 | 1.45 | 0.5M |
| 2025-09-18 | 1.47 | 1.48 | 1.45 | 1.46 | 0.6M |
| 2025-09-17 | 1.47 | 1.48 | 1.45 | 1.47 | 0.8M |
| 2025-09-12 | 1.47 | 1.47 | 1.45 | 1.47 | 0.2M |
| 2025-09-11 | 1.47 | 1.47 | 1.46 | 1.46 | 0.4M |
| 2025-09-10 | 1.47 | 1.47 | 1.46 | 1.47 | 0.3M |
| 2025-09-09 | 1.48 | 1.48 | 1.46 | 1.46 | 0.5M |
| 2025-09-08 | 1.49 | 1.49 | 1.47 | 1.47 | 0.2M |
| 2025-09-04 | 1.47 | 1.50 | 1.47 | 1.48 | 0.3M |
| 2025-09-03 | 1.47 | 1.50 | 1.46 | 1.47 | 0.5M |
| 2025-09-02 | 1.53 | 1.53 | 1.46 | 1.47 | 0.8M |
| 2025-08-29 | 1.55 | 1.57 | 1.53 | 1.53 | 0.8M |
| 2025-08-28 | 1.49 | 1.59 | 1.48 | 1.55 | 2.3M |
| 2025-08-27 | 1.42 | 1.51 | 1.42 | 1.49 | 1.6M |
| 2025-08-26 | 1.48 | 1.48 | 1.45 | 1.47 | 0.6M |
| 2025-08-25 | 1.50 | 1.51 | 1.46 | 1.48 | 0.5M |
| 2025-08-22 | 1.46 | 1.50 | 1.45 | 1.50 | 0.4M |
| 2025-08-21 | 1.49 | 1.52 | 1.45 | 1.46 | 1.0M |
| 2025-08-20 | 1.50 | 1.50 | 1.48 | 1.49 | 0.6M |
| 2025-08-19 | 1.49 | 1.51 | 1.49 | 1.51 | 0.4M |
| 2025-08-18 | 1.51 | 1.51 | 1.49 | 1.49 | 0.4M |
| 2025-08-15 | 1.51 | 1.52 | 1.49 | 1.52 | 0.3M |
| 2025-08-14 | 1.51 | 1.51 | 1.49 | 1.51 | 0.4M |
| 2025-08-13 | 1.52 | 1.52 | 1.51 | 1.51 | 0.7M |
| 2025-08-12 | 1.49 | 1.52 | 1.49 | 1.52 | 0.2M |
| 2025-08-11 | 1.50 | 1.51 | 1.49 | 1.50 | 0.4M |
| 2025-08-08 | 1.49 | 1.51 | 1.49 | 1.50 | 0.4M |
| 2025-08-07 | 1.50 | 1.51 | 1.49 | 1.50 | 0.3M |
| 2025-08-06 | 1.51 | 1.52 | 1.49 | 1.51 | 0.3M |
| 2025-08-05 | 1.53 | 1.53 | 1.50 | 1.51 | 0.1M |
| 2025-08-04 | 1.51 | 1.53 | 1.49 | 1.53 | 0.4M |
| 2025-08-01 | 1.53 | 1.53 | 1.50 | 1.51 | 0.2M |
| 2025-07-31 | 1.50 | 1.53 | 1.49 | 1.51 | 0.3M |
| 2025-07-30 | 1.53 | 1.53 | 1.50 | 1.50 | 0.8M |
| 2025-07-29 | 1.52 | 1.55 | 1.51 | 1.53 | 0.3M |
| 2025-07-28 | 1.53 | 1.55 | 1.52 | 1.52 | 0.4M |
| 2025-07-25 | 1.54 | 1.54 | 1.52 | 1.53 | 0.2M |
| 2025-07-24 | 1.55 | 1.55 | 1.54 | 1.54 | 0.3M |
| 2025-07-23 | 1.53 | 1.56 | 1.53 | 1.55 | 0.2M |
| 2025-07-22 | 1.52 | 1.56 | 1.51 | 1.53 | 0.7M |
| 2025-07-21 | 1.56 | 1.56 | 1.51 | 1.52 | 0.5M |
| 2025-07-18 | 1.54 | 1.57 | 1.53 | 1.55 | 0.9M |
| 2025-07-17 | 1.58 | 1.58 | 1.53 | 1.53 | 2.2M |
| 2025-07-16 | 1.61 | 1.62 | 1.57 | 1.58 | 0.8M |
| 2025-07-15 | 1.65 | 1.65 | 1.60 | 1.60 | 2.3M |
| 2025-07-14 | 1.64 | 1.64 | 1.62 | 1.62 | 0.3M |
| 2025-07-11 | 1.65 | 1.65 | 1.62 | 1.63 | 0.3M |
| 2025-07-10 | 1.64 | 1.67 | 1.63 | 1.65 | 0.5M |
| 2025-07-09 | 1.63 | 1.64 | 1.62 | 1.64 | 0.1M |
| 2025-07-08 | 1.63 | 1.63 | 1.60 | 1.63 | 1.4M |
| 2025-07-07 | 1.62 | 1.66 | 1.60 | 1.63 | 1.5M |
| 2025-07-04 | 1.61 | 1.64 | 1.60 | 1.62 | 0.7M |
| 2025-07-03 | 1.65 | 1.65 | 1.62 | 1.62 | 0.8M |
| 2025-07-02 | 1.67 | 1.68 | 1.64 | 1.66 | 0.4M |
| 2025-07-01 | 1.64 | 1.67 | 1.64 | 1.67 | 0.3M |
| 2025-06-30 | 1.63 | 1.66 | 1.63 | 1.64 | 0.5M |
| 2025-06-26 | 1.65 | 1.65 | 1.61 | 1.63 | 0.9M |
| 2025-06-25 | 1.63 | 1.67 | 1.63 | 1.64 | 0.3M |
| 2025-06-24 | 1.62 | 1.66 | 1.58 | 1.63 | 3.4M |
| 2025-06-23 | 1.54 | 1.55 | 1.50 | 1.53 | 1.0M |
| 2025-06-20 | 1.56 | 1.58 | 1.54 | 1.57 | 0.6M |
| 2025-06-19 | 1.59 | 1.60 | 1.55 | 1.56 | 1.2M |
| 2025-06-18 | 1.64 | 1.64 | 1.60 | 1.60 | 0.2M |
| 2025-06-17 | 1.63 | 1.66 | 1.62 | 1.64 | 0.4M |
| 2025-06-16 | 1.65 | 1.65 | 1.58 | 1.63 | 1.8M |
| 2025-06-13 | 1.74 | 1.74 | 1.66 | 1.67 | 1.0M |
| 2025-06-12 | 1.75 | 1.76 | 1.74 | 1.74 | 0.3M |
| 2025-06-11 | 1.75 | 1.77 | 1.73 | 1.74 | 0.6M |
| 2025-06-10 | 1.69 | 1.76 | 1.69 | 1.75 | 1.0M |
| 2025-06-09 | 1.70 | 1.70 | 1.68 | 1.69 | 0.3M |
| 2025-06-06 | 1.69 | 1.69 | 1.65 | 1.68 | 0.5M |
| 2025-06-05 | 1.65 | 1.69 | 1.65 | 1.69 | 0.6M |
| 2025-06-04 | 1.67 | 1.68 | 1.63 | 1.64 | 0.7M |
| 2025-06-03 | 1.70 | 1.73 | 1.66 | 1.67 | 0.9M |
| 2025-05-30 | 1.72 | 1.73 | 1.68 | 1.68 | 0.7M |
| 2025-05-29 | 1.70 | 1.76 | 1.68 | 1.72 | 2.3M |
| 2025-05-28 | 1.74 | 1.79 | 1.72 | 1.79 | 1.4M |
| 2025-05-27 | 1.75 | 1.77 | 1.74 | 1.74 | 0.3M |
| 2025-05-26 | 1.71 | 1.78 | 1.70 | 1.74 | 1.1M |
| 2025-05-23 | 1.66 | 1.73 | 1.66 | 1.71 | 0.9M |
| 2025-05-22 | 1.65 | 1.68 | 1.64 | 1.66 | 0.5M |
| 2025-05-21 | 1.72 | 1.74 | 1.65 | 1.67 | 1.6M |
| 2025-05-20 | 1.78 | 1.78 | 1.73 | 1.74 | 0.7M |
| 2025-05-19 | 1.78 | 1.80 | 1.72 | 1.78 | 1.2M |
| 2025-05-16 | 1.79 | 1.80 | 1.77 | 1.80 | 1.7M |
| 2025-05-15 | 1.80 | 1.81 | 1.77 | 1.79 | 0.5M |
| 2025-05-14 | 1.82 | 1.82 | 1.78 | 1.80 | 0.7M |
| 2025-05-13 | 1.77 | 1.83 | 1.77 | 1.83 | 3.3M |
| 2025-05-09 | 1.76 | 1.78 | 1.75 | 1.76 | 0.6M |
| 2025-05-08 | 1.77 | 1.79 | 1.75 | 1.77 | 1.5M |
| 2025-05-07 | 1.75 | 1.77 | 1.74 | 1.77 | 0.6M |
| 2025-05-06 | 1.77 | 1.79 | 1.72 | 1.76 | 1.2M |
| 2025-05-05 | 1.70 | 1.78 | 1.70 | 1.77 | 2.3M |
| 2025-05-02 | 1.61 | 1.70 | 1.61 | 1.69 | 1.2M |
| 2025-04-30 | 1.62 | 1.63 | 1.61 | 1.61 | 0.4M |
| 2025-04-29 | 1.65 | 1.65 | 1.60 | 1.63 | 0.3M |
| 2025-04-28 | 1.62 | 1.65 | 1.60 | 1.64 | 0.7M |
| 2025-04-25 | 1.57 | 1.66 | 1.57 | 1.62 | 2.1M |
| 2025-04-24 | 1.52 | 1.58 | 1.52 | 1.57 | 0.8M |
| 2025-04-23 | 1.53 | 1.54 | 1.49 | 1.52 | 0.5M |
| 2025-04-22 | 1.50 | 1.53 | 1.48 | 1.52 | 0.4M |
| 2025-04-21 | 1.53 | 1.54 | 1.49 | 1.50 | 0.6M |
| 2025-04-18 | 1.52 | 1.53 | 1.51 | 1.53 | 0.3M |
| 2025-04-17 | 1.49 | 1.53 | 1.46 | 1.52 | 0.6M |
| 2025-04-16 | 1.55 | 1.56 | 1.51 | 1.51 | 0.6M |
| 2025-04-15 | 1.49 | 1.57 | 1.47 | 1.56 | 1.8M |
| 2025-04-14 | 1.41 | 1.49 | 1.40 | 1.49 | 1.0M |
| 2025-04-11 | 1.37 | 1.40 | 1.33 | 1.39 | 1.3M |
| 2025-04-10 | 1.35 | 1.42 | 1.35 | 1.37 | 2.7M |
| 2025-04-09 | 1.30 | 1.30 | 1.23 | 1.27 | 2.3M |
| 2025-04-08 | 1.32 | 1.37 | 1.30 | 1.32 | 2.6M |
| 2025-04-07 | 1.43 | 1.43 | 1.28 | 1.29 | 5.0M |
| 2025-04-04 | 1.49 | 1.53 | 1.46 | 1.48 | 1.4M |
| 2025-04-03 | 1.50 | 1.55 | 1.50 | 1.53 | 0.5M |
| 2025-04-02 | 1.55 | 1.55 | 1.53 | 1.53 | 0.4M |
| 2025-03-28 | 1.57 | 1.58 | 1.55 | 1.55 | 0.2M |
| 2025-03-27 | 1.57 | 1.58 | 1.54 | 1.57 | 0.4M |
| 2025-03-26 | 1.54 | 1.57 | 1.54 | 1.57 | 1.6M |
| 2025-03-25 | 1.53 | 1.56 | 1.53 | 1.54 | 0.3M |
| 2025-03-24 | 1.57 | 1.60 | 1.52 | 1.52 | 1.1M |
| 2025-03-21 | 1.60 | 1.60 | 1.57 | 1.57 | 0.3M |
| 2025-03-20 | 1.60 | 1.61 | 1.57 | 1.60 | 0.5M |
| 2025-03-19 | 1.60 | 1.62 | 1.56 | 1.61 | 0.7M |
| 2025-03-17 | 1.54 | 1.61 | 1.54 | 1.60 | 1.2M |
| 2025-03-14 | 1.52 | 1.54 | 1.48 | 1.53 | 0.5M |
| 2025-03-13 | 1.51 | 1.55 | 1.51 | 1.52 | 0.6M |
| 2025-03-12 | 1.54 | 1.55 | 1.47 | 1.50 | 1.5M |
| 2025-03-11 | 1.59 | 1.59 | 1.51 | 1.55 | 1.7M |
| 2025-03-10 | 1.65 | 1.68 | 1.59 | 1.59 | 1.2M |
| 2025-03-07 | 1.56 | 1.65 | 1.56 | 1.62 | 1.8M |
| 2025-03-06 | 1.54 | 1.58 | 1.54 | 1.55 | 1.0M |
| 2025-03-05 | 1.47 | 1.55 | 1.47 | 1.53 | 1.3M |
| 2025-03-04 | 1.60 | 1.61 | 1.46 | 1.47 | 2.8M |
| 2025-03-03 | 1.69 | 1.69 | 1.59 | 1.61 | 2.4M |
| 2025-02-28 | 1.76 | 1.76 | 1.69 | 1.73 | 1.2M |
| 2025-02-27 | 1.71 | 1.79 | 1.71 | 1.77 | 1.5M |
| 2025-02-26 | 1.72 | 1.74 | 1.68 | 1.72 | 0.8M |
| 2025-02-25 | 1.74 | 1.76 | 1.72 | 1.72 | 0.8M |
| 2025-02-24 | 1.75 | 1.76 | 1.73 | 1.74 | 0.3M |
| 2025-02-21 | 1.74 | 1.77 | 1.73 | 1.75 | 0.4M |
| 2025-02-20 | 1.77 | 1.78 | 1.73 | 1.73 | 0.8M |
| 2025-02-19 | 1.80 | 1.80 | 1.76 | 1.77 | 0.4M |
| 2025-02-18 | 1.77 | 1.82 | 1.77 | 1.79 | 1.3M |
| 2025-02-17 | 1.81 | 1.81 | 1.77 | 1.77 | 0.4M |
| 2025-02-14 | 1.78 | 1.82 | 1.76 | 1.81 | 0.8M |
| 2025-02-13 | 1.74 | 1.78 | 1.74 | 1.76 | 0.8M |
| 2025-02-12 | 1.74 | 1.76 | 1.73 | 1.74 | 0.5M |
| 2025-02-10 | 1.80 | 1.80 | 1.73 | 1.73 | 0.8M |
| 2025-02-07 | 1.80 | 1.81 | 1.78 | 1.78 | 0.5M |
| 2025-02-06 | 1.79 | 1.80 | 1.78 | 1.78 | 0.4M |
| 2025-02-05 | 1.77 | 1.80 | 1.76 | 1.79 | 0.5M |
| 2025-02-04 | 1.77 | 1.81 | 1.77 | 1.78 | 0.6M |
| 2025-02-03 | 1.79 | 1.79 | 1.76 | 1.78 | 0.5M |
| 2025-01-31 | 1.77 | 1.82 | 1.77 | 1.80 | 0.2M |
| 2025-01-28 | 1.80 | 1.82 | 1.76 | 1.77 | 0.7M |
| 2025-01-27 | 1.88 | 1.88 | 1.80 | 1.80 | 0.7M |
| 2025-01-24 | 1.79 | 1.88 | 1.79 | 1.88 | 1.5M |
| 2025-01-23 | 1.81 | 1.82 | 1.79 | 1.79 | 0.4M |
| 2025-01-22 | 1.83 | 1.84 | 1.81 | 1.82 | 0.4M |
| 2025-01-21 | 1.82 | 1.85 | 1.81 | 1.82 | 0.4M |
| 2025-01-20 | 1.80 | 1.85 | 1.78 | 1.83 | 1.1M |
| 2025-01-17 | 1.72 | 1.80 | 1.70 | 1.79 | 0.9M |
| 2025-01-16 | 1.75 | 1.79 | 1.69 | 1.73 | 2.1M |
| 2025-01-15 | 1.82 | 1.83 | 1.72 | 1.73 | 3.5M |
| 2025-01-14 | 1.83 | 1.86 | 1.81 | 1.81 | 1.7M |
| 2025-01-13 | 1.88 | 1.88 | 1.81 | 1.83 | 2.0M |
| 2025-01-10 | 1.88 | 1.91 | 1.88 | 1.89 | 0.8M |
| 2025-01-09 | 1.91 | 1.91 | 1.85 | 1.88 | 1.2M |
| 2025-01-08 | 1.98 | 1.99 | 1.90 | 1.91 | 1.6M |
| 2025-01-07 | 1.96 | 1.99 | 1.95 | 1.98 | 0.6M |
| 2025-01-06 | 2.00 | 2.00 | 1.95 | 1.96 | 1.3M |
| 2025-01-03 | 2.02 | 2.03 | 1.99 | 2.00 | 1.2M |
| 2025-01-02 | 2.00 | 2.04 | 2.00 | 2.03 | 1.8M |