1.79
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 08:55 | 1.79 | 1.79 | 1.79 | 1.79 | 20.0K |
| 09:00 | 1.79 | 1.80 | 1.79 | 1.80 | 3.3K |
| 09:05 | 1.80 | 1.80 | 1.80 | 1.80 | 0.1K |
| 09:10 | 1.79 | 1.79 | 1.79 | 1.79 | 1.3K |
| 09:15 | 1.80 | 1.80 | 1.80 | 1.80 | 1.0K |
| 09:20 | 1.80 | 1.80 | 1.79 | 1.79 | 12.2K |
| 09:30 | 1.80 | 1.80 | 1.80 | 1.80 | 95.8K |
| 09:35 | 1.79 | 1.79 | 1.79 | 1.79 | 10.9K |
| 09:40 | 1.78 | 1.78 | 1.78 | 1.78 | 18.4K |
| 09:45 | 1.77 | 1.77 | 1.77 | 1.77 | 13.2K |
| 09:50 | 1.76 | 1.77 | 1.76 | 1.77 | 6.2K |
| 09:55 | 1.77 | 1.77 | 1.76 | 1.76 | 6.4K |
| 10:00 | 1.76 | 1.76 | 1.76 | 1.76 | 0.3K |
| 10:10 | 1.76 | 1.77 | 1.76 | 1.77 | 20.7K |
| 10:15 | 1.76 | 1.77 | 1.76 | 1.76 | 6.1K |
| 10:20 | 1.76 | 1.76 | 1.76 | 1.76 | 1.0K |
| 10:25 | 1.76 | 1.76 | 1.76 | 1.76 | 17.8K |
| 10:30 | 1.76 | 1.76 | 1.76 | 1.76 | 0.9K |
| 10:35 | 1.76 | 1.76 | 1.75 | 1.76 | 7.6K |
| 10:40 | 1.76 | 1.76 | 1.76 | 1.76 | 10.0K |
| 10:45 | 1.76 | 1.76 | 1.76 | 1.76 | 8.2K |
| 10:50 | 1.76 | 1.76 | 1.76 | 1.76 | 2.0K |
| 11:00 | 1.76 | 1.76 | 1.76 | 1.76 | 5.4K |
| 11:05 | 1.76 | 1.76 | 1.76 | 1.76 | 0.9K |
| 11:10 | 1.76 | 1.76 | 1.76 | 1.76 | 1.0K |
| 11:15 | 1.76 | 1.76 | 1.76 | 1.76 | 1.0K |
| 11:20 | 1.75 | 1.75 | 1.75 | 1.75 | 0.8K |
| 11:25 | 1.75 | 1.75 | 1.75 | 1.75 | 68.9K |
| 11:30 | 1.75 | 1.75 | 1.75 | 1.75 | 0.5K |
| 11:35 | 1.75 | 1.75 | 1.75 | 1.75 | 5.2K |
| 11:40 | 1.75 | 1.75 | 1.75 | 1.75 | 0.5K |
| 11:45 | 1.74 | 1.74 | 1.74 | 1.74 | 14.8K |
| 11:50 | 1.74 | 1.74 | 1.74 | 1.74 | 0.4K |
| 12:55 | 1.74 | 1.74 | 1.74 | 1.74 | 5.2K |
| 13:00 | 1.74 | 1.75 | 1.74 | 1.75 | 3.2K |
| 13:10 | 1.75 | 1.75 | 1.75 | 1.75 | 6.0K |
| 13:15 | 1.75 | 1.75 | 1.75 | 1.75 | 0.5K |
| 13:20 | 1.75 | 1.75 | 1.75 | 1.75 | 0.8K |
| 13:25 | 1.75 | 1.75 | 1.75 | 1.75 | 1.0K |
| 13:30 | 1.75 | 1.75 | 1.75 | 1.75 | 1.5K |
| 13:40 | 1.75 | 1.75 | 1.75 | 1.75 | 10.9K |
| 14:00 | 1.75 | 1.75 | 1.74 | 1.74 | 2.9K |
| 14:05 | 1.74 | 1.74 | 1.74 | 1.74 | 24.0K |
| 14:20 | 1.75 | 1.75 | 1.75 | 1.75 | 0.1K |
| 14:25 | 1.75 | 1.75 | 1.75 | 1.75 | 1.0K |
| 14:40 | 1.75 | 1.75 | 1.75 | 1.75 | 0.3K |
| 14:45 | 1.75 | 1.75 | 1.75 | 1.75 | 2.2K |
| 14:50 | 1.75 | 1.75 | 1.75 | 1.75 | 0.7K |
| 15:00 | 1.75 | 1.75 | 1.75 | 1.75 | 1.2K |
| 15:05 | 1.75 | 1.75 | 1.75 | 1.75 | 7.0K |
| 15:30 | 1.76 | 1.76 | 1.76 | 1.76 | 1.7K |
| 15:40 | 1.76 | 1.76 | 1.76 | 1.76 | 0.1K |
| 15:45 | 1.76 | 1.76 | 1.76 | 1.76 | 24.9K |
| 15:50 | 1.76 | 1.76 | 1.76 | 1.76 | 0.7K |
| 15:55 | 1.76 | 1.76 | 1.76 | 1.76 | 6.1K |
| 16:05 | 1.76 | 1.76 | 1.76 | 1.76 | 1.1K |
| 16:10 | 1.76 | 1.76 | 1.76 | 1.76 | 0.4K |
| 16:30 | 1.76 | 1.76 | 1.76 | 1.76 | 0.3K |
| 16:35 | 1.76 | 1.77 | 1.76 | 1.77 | 2.9K |
| 16:40 | 1.77 | 1.77 | 1.77 | 1.77 | 0.1K |
| 16:45 | 1.76 | 1.77 | 1.76 | 1.77 | 0.7K |
| 16:50 | 1.77 | 1.77 | 1.77 | 1.77 | 4.7K |
| 16:55 | 1.77 | 1.77 | 1.77 | 1.77 | 0.1K |
| 17:00 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.79 | 1.83 | 1.77 | 1.79 | 0.3M |
| 2025-09-25 | 1.76 | 1.82 | 1.74 | 1.79 | 0.5M |
| 2025-09-24 | 1.76 | 1.77 | 1.73 | 1.76 | 0.4M |
| 2025-09-23 | 1.79 | 1.80 | 1.74 | 1.77 | 0.5M |
| 2025-09-22 | 1.88 | 1.88 | 1.81 | 1.81 | 0.4M |
| 2025-09-19 | 1.85 | 1.88 | 1.85 | 1.85 | 0.3M |
| 2025-09-18 | 1.86 | 1.90 | 1.84 | 1.85 | 0.6M |
| 2025-09-17 | 1.81 | 1.89 | 1.81 | 1.89 | 0.7M |
| 2025-09-16 | 1.78 | 1.81 | 1.78 | 1.80 | 0.3M |
| 2025-09-15 | 1.73 | 1.80 | 1.71 | 1.77 | 0.5M |
| 2025-09-12 | 1.74 | 1.77 | 1.72 | 1.74 | 0.4M |
| 2025-09-11 | 1.74 | 1.75 | 1.73 | 1.74 | 0.2M |
| 2025-09-10 | 1.75 | 1.77 | 1.74 | 1.74 | 0.3M |
| 2025-09-09 | 1.75 | 1.77 | 1.73 | 1.74 | 0.2M |
| 2025-09-08 | 1.74 | 1.75 | 1.73 | 1.75 | 0.3M |
| 2025-09-05 | 1.75 | 1.76 | 1.73 | 1.75 | 0.4M |
| 2025-09-04 | 1.80 | 1.81 | 1.73 | 1.75 | 0.8M |
| 2025-09-03 | 1.83 | 1.85 | 1.78 | 1.82 | 0.5M |
| 2025-09-02 | 1.79 | 1.85 | 1.77 | 1.82 | 0.4M |
| 2025-09-01 | 1.81 | 1.81 | 1.75 | 1.79 | 1.0M |
| 2025-08-29 | 1.89 | 1.93 | 1.84 | 1.90 | 0.3M |
| 2025-08-28 | 1.89 | 1.92 | 1.84 | 1.87 | 0.3M |
| 2025-08-27 | 1.96 | 1.97 | 1.90 | 1.90 | 0.2M |
| 2025-08-26 | 1.90 | 1.99 | 1.89 | 1.96 | 0.2M |
| 2025-08-25 | 1.89 | 1.92 | 1.89 | 1.91 | 0.3M |
| 2025-08-22 | 1.86 | 1.89 | 1.84 | 1.87 | 0.1M |
| 2025-08-21 | 1.86 | 1.86 | 1.84 | 1.85 | 0.1M |
| 2025-08-20 | 1.88 | 1.88 | 1.85 | 1.86 | 0.2M |
| 2025-08-19 | 1.88 | 1.89 | 1.86 | 1.88 | 0.1M |
| 2025-08-18 | 1.86 | 1.91 | 1.84 | 1.88 | 0.3M |
| 2025-08-15 | 1.86 | 1.86 | 1.83 | 1.85 | 0.1M |
| 2025-08-14 | 1.92 | 1.92 | 1.84 | 1.87 | 0.1M |
| 2025-08-13 | 1.85 | 1.90 | 1.83 | 1.89 | 0.3M |
| 2025-08-12 | 1.82 | 1.84 | 1.81 | 1.82 | 0.1M |
| 2025-08-11 | 1.82 | 1.85 | 1.80 | 1.82 | 0.3M |
| 2025-08-08 | 1.85 | 1.85 | 1.81 | 1.81 | 0.4M |
| 2025-08-07 | 1.83 | 1.87 | 1.81 | 1.85 | 0.3M |
| 2025-08-06 | 1.83 | 1.83 | 1.81 | 1.83 | 0.4M |
| 2025-08-05 | 1.89 | 1.89 | 1.83 | 1.84 | 0.6M |
| 2025-08-04 | 1.87 | 1.89 | 1.84 | 1.88 | 0.4M |
| 2025-08-01 | 1.92 | 1.94 | 1.89 | 1.90 | 0.6M |
| 2025-07-31 | 2.00 | 2.00 | 1.91 | 1.93 | 0.6M |
| 2025-07-30 | 2.08 | 2.09 | 1.99 | 2.01 | 0.4M |
| 2025-07-29 | 2.10 | 2.10 | 2.06 | 2.08 | 0.2M |
| 2025-07-28 | 2.12 | 2.12 | 2.08 | 2.12 | 0.2M |
| 2025-07-25 | 2.14 | 2.15 | 2.09 | 2.12 | 0.4M |
| 2025-07-24 | 2.16 | 2.21 | 2.14 | 2.16 | 0.4M |
| 2025-07-23 | 2.21 | 2.24 | 2.15 | 2.18 | 0.5M |
| 2025-07-22 | 2.10 | 2.21 | 2.09 | 2.21 | 0.4M |
| 2025-07-21 | 2.08 | 2.10 | 2.07 | 2.09 | 0.2M |
| 2025-07-18 | 2.05 | 2.07 | 2.03 | 2.07 | 0.3M |
| 2025-07-17 | 2.03 | 2.04 | 2.02 | 2.04 | 0.1M |
| 2025-07-16 | 2.02 | 2.05 | 2.00 | 2.00 | 0.2M |
| 2025-07-15 | 1.98 | 2.02 | 1.97 | 2.00 | 0.3M |
| 2025-07-14 | 1.96 | 1.97 | 1.95 | 1.97 | 0.0M |
| 2025-07-11 | 1.94 | 1.99 | 1.94 | 1.96 | 0.2M |
| 2025-07-10 | 2.00 | 2.00 | 1.90 | 1.95 | 0.4M |
| 2025-07-09 | 2.00 | 2.00 | 1.97 | 1.99 | 0.1M |
| 2025-07-08 | 1.96 | 2.02 | 1.96 | 1.99 | 0.1M |
| 2025-07-07 | 1.99 | 1.99 | 1.96 | 1.96 | 0.1M |
| 2025-07-04 | 2.00 | 2.00 | 1.96 | 1.99 | 0.1M |
| 2025-07-03 | 2.00 | 2.03 | 1.98 | 2.00 | 0.1M |
| 2025-07-02 | 2.02 | 2.05 | 1.97 | 2.00 | 0.2M |
| 2025-07-01 | 2.00 | 2.01 | 1.98 | 1.98 | 0.1M |
| 2025-06-30 | 2.02 | 2.03 | 1.99 | 1.99 | 0.2M |
| 2025-06-27 | 2.06 | 2.06 | 2.00 | 2.02 | 0.7M |
| 2025-06-26 | 2.12 | 2.13 | 2.04 | 2.06 | 0.2M |
| 2025-06-25 | 2.15 | 2.18 | 2.11 | 2.11 | 0.3M |
| 2025-06-24 | 2.09 | 2.15 | 2.09 | 2.14 | 0.2M |
| 2025-06-23 | 2.03 | 2.08 | 2.02 | 2.07 | 0.1M |
| 2025-06-20 | 2.04 | 2.06 | 2.01 | 2.05 | 0.2M |
| 2025-06-19 | 2.10 | 2.11 | 2.03 | 2.04 | 0.4M |
| 2025-06-18 | 2.12 | 2.13 | 2.08 | 2.10 | 0.2M |
| 2025-06-17 | 2.16 | 2.16 | 2.09 | 2.12 | 0.4M |
| 2025-06-16 | 2.15 | 2.15 | 2.11 | 2.14 | 0.2M |
| 2025-06-13 | 2.23 | 2.23 | 2.12 | 2.16 | 0.7M |
| 2025-06-12 | 2.35 | 2.35 | 2.21 | 2.26 | 0.8M |
| 2025-06-11 | 2.29 | 2.37 | 2.27 | 2.32 | 1.8M |
| 2025-06-10 | 2.23 | 2.49 | 2.15 | 2.28 | 2.5M |
| 2025-06-09 | 2.20 | 2.21 | 2.08 | 2.10 | 2.7M |
| 2025-06-06 | 2.23 | 2.23 | 2.17 | 2.20 | 0.6M |
| 2025-06-05 | 2.23 | 2.23 | 2.16 | 2.23 | 0.5M |
| 2025-06-04 | 2.18 | 2.23 | 2.18 | 2.21 | 0.7M |
| 2025-06-03 | 2.11 | 2.18 | 2.09 | 2.18 | 1.0M |
| 2025-06-02 | 2.13 | 2.13 | 2.04 | 2.09 | 0.9M |
| 2025-05-30 | 2.21 | 2.21 | 2.10 | 2.14 | 1.0M |
| 2025-05-29 | 2.24 | 2.24 | 2.17 | 2.22 | 1.0M |
| 2025-05-28 | 2.30 | 2.31 | 2.20 | 2.22 | 1.0M |
| 2025-05-27 | 2.33 | 2.34 | 2.21 | 2.27 | 1.6M |
| 2025-05-26 | 2.53 | 2.53 | 2.28 | 2.36 | 1.7M |
| 2025-05-23 | 2.48 | 2.60 | 2.48 | 2.53 | 0.7M |
| 2025-05-22 | 2.53 | 2.56 | 2.47 | 2.48 | 0.5M |
| 2025-05-21 | 2.43 | 2.54 | 2.43 | 2.54 | 0.6M |
| 2025-05-20 | 2.37 | 2.44 | 2.35 | 2.43 | 0.7M |
| 2025-05-19 | 2.37 | 2.38 | 2.32 | 2.37 | 0.5M |
| 2025-05-16 | 2.31 | 2.38 | 2.28 | 2.36 | 0.7M |
| 2025-05-15 | 2.29 | 2.36 | 2.25 | 2.31 | 0.7M |
| 2025-05-14 | 2.20 | 2.28 | 2.19 | 2.27 | 1.3M |
| 2025-05-13 | 2.26 | 2.31 | 2.18 | 2.19 | 0.5M |
| 2025-05-09 | 2.13 | 2.16 | 2.12 | 2.13 | 0.3M |
| 2025-05-08 | 2.13 | 2.13 | 2.09 | 2.12 | 0.2M |
| 2025-05-07 | 2.16 | 2.16 | 2.10 | 2.12 | 0.3M |
| 2025-05-06 | 2.15 | 2.18 | 2.09 | 2.11 | 0.2M |
| 2025-05-05 | 2.13 | 2.15 | 2.13 | 2.14 | 0.1M |
| 2025-05-02 | 2.07 | 2.13 | 2.05 | 2.13 | 0.4M |
| 2025-04-30 | 2.09 | 2.09 | 2.03 | 2.07 | 0.5M |
| 2025-04-29 | 2.15 | 2.16 | 2.06 | 2.07 | 0.6M |
| 2025-04-28 | 2.25 | 2.25 | 2.10 | 2.14 | 0.5M |
| 2025-04-25 | 2.22 | 2.24 | 2.19 | 2.23 | 0.4M |
| 2025-04-24 | 6.65 | 6.73 | 6.49 | 6.64 | 0.1M |
| 2025-04-23 | 6.49 | 6.72 | 6.48 | 6.63 | 0.2M |
| 2025-04-22 | 6.15 | 6.40 | 6.15 | 6.40 | 0.2M |
| 2025-04-21 | 6.23 | 6.40 | 6.23 | 6.38 | 0.1M |
| 2025-04-17 | 6.20 | 6.30 | 6.09 | 6.23 | 0.1M |
| 2025-04-16 | 6.37 | 6.37 | 6.10 | 6.22 | 0.2M |
| 2025-04-15 | 6.47 | 6.57 | 6.28 | 6.40 | 0.1M |
| 2025-04-14 | 6.50 | 6.55 | 6.31 | 6.37 | 0.1M |
| 2025-04-11 | 6.08 | 6.34 | 5.96 | 6.31 | 0.2M |
| 2025-04-10 | 5.99 | 6.33 | 5.92 | 5.92 | 0.2M |
| 2025-04-09 | 5.60 | 5.91 | 5.42 | 5.90 | 0.2M |
| 2025-04-08 | 5.62 | 5.89 | 5.55 | 5.75 | 0.3M |
| 2025-04-07 | 6.00 | 6.00 | 5.40 | 5.60 | 0.3M |
| 2025-04-04 | 6.49 | 6.49 | 6.40 | 6.46 | 0.0M |
| 2025-04-03 | 6.40 | 6.54 | 6.38 | 6.49 | 0.1M |
| 2025-04-02 | 6.70 | 6.71 | 6.54 | 6.58 | 0.1M |
| 2025-04-01 | 6.88 | 6.88 | 6.66 | 6.74 | 0.3M |
| 2025-03-28 | 7.03 | 7.13 | 6.91 | 7.02 | 0.1M |
| 2025-03-27 | 6.80 | 7.11 | 6.70 | 6.97 | 0.2M |
| 2025-03-26 | 6.87 | 6.89 | 6.72 | 6.84 | 0.1M |
| 2025-03-25 | 7.09 | 7.12 | 6.69 | 6.72 | 0.2M |
| 2025-03-24 | 6.90 | 7.00 | 6.66 | 6.96 | 0.2M |
| 2025-03-21 | 7.35 | 7.35 | 6.62 | 6.79 | 0.5M |
| 2025-03-20 | 7.25 | 7.48 | 7.19 | 7.35 | 0.3M |
| 2025-03-19 | 7.00 | 7.25 | 6.91 | 7.25 | 0.3M |
| 2025-03-18 | 6.77 | 6.98 | 6.77 | 6.95 | 0.3M |
| 2025-03-17 | 6.86 | 6.90 | 6.59 | 6.61 | 0.3M |
| 2025-03-14 | 6.31 | 6.67 | 6.29 | 6.67 | 0.3M |
| 2025-03-13 | 6.13 | 6.25 | 6.13 | 6.22 | 0.1M |
| 2025-03-12 | 6.10 | 6.28 | 6.03 | 6.13 | 0.2M |
| 2025-03-11 | 5.90 | 6.04 | 5.83 | 6.03 | 0.2M |
| 2025-03-10 | 6.13 | 6.14 | 5.91 | 6.10 | 0.2M |
| 2025-03-07 | 6.25 | 6.30 | 6.09 | 6.16 | 0.2M |
| 2025-03-06 | 6.17 | 6.30 | 6.12 | 6.25 | 0.3M |
| 2025-03-05 | 5.98 | 6.20 | 5.87 | 6.10 | 0.3M |
| 2025-03-04 | 6.07 | 6.09 | 5.66 | 5.93 | 0.3M |
| 2025-03-03 | 6.48 | 6.64 | 6.28 | 6.60 | 0.2M |
| 2025-02-28 | 6.95 | 6.96 | 6.36 | 6.47 | 0.3M |
| 2025-02-27 | 6.74 | 7.00 | 6.71 | 6.96 | 0.4M |
| 2025-02-26 | 6.64 | 6.79 | 6.53 | 6.74 | 0.1M |
| 2025-02-25 | 6.60 | 6.78 | 6.49 | 6.64 | 0.3M |
| 2025-02-24 | 6.83 | 6.90 | 6.65 | 6.71 | 0.4M |
| 2025-02-21 | 6.62 | 6.83 | 6.54 | 6.83 | 0.4M |
| 2025-02-20 | 6.43 | 6.60 | 6.37 | 6.53 | 0.2M |
| 2025-02-19 | 6.45 | 6.45 | 6.32 | 6.43 | 0.2M |
| 2025-02-18 | 6.35 | 6.42 | 6.23 | 6.36 | 0.3M |
| 2025-02-17 | 6.34 | 6.50 | 6.01 | 6.17 | 0.4M |
| 2025-02-14 | 6.04 | 6.35 | 5.97 | 6.35 | 0.2M |
| 2025-02-13 | 6.30 | 6.35 | 5.89 | 5.95 | 0.3M |
| 2025-02-12 | 5.78 | 6.27 | 5.70 | 6.27 | 0.2M |
| 2025-02-11 | 5.82 | 6.05 | 5.71 | 5.73 | 0.1M |
| 2025-02-10 | 5.75 | 5.77 | 5.68 | 5.76 | 0.0M |
| 2025-02-07 | 5.47 | 5.75 | 5.47 | 5.72 | 0.1M |
| 2025-02-06 | 5.01 | 5.48 | 4.85 | 5.47 | 0.1M |
| 2025-02-05 | 4.94 | 4.94 | 4.84 | 4.92 | 0.0M |
| 2025-02-04 | 4.89 | 5.00 | 4.89 | 4.98 | 0.1M |
| 2025-02-03 | 4.78 | 4.82 | 4.68 | 4.82 | 0.1M |
| 2025-01-31 | 4.93 | 4.93 | 4.80 | 4.80 | 0.0M |
| 2025-01-28 | 4.97 | 4.97 | 4.71 | 4.72 | 0.0M |
| 2025-01-27 | 4.76 | 4.77 | 4.73 | 4.73 | 0.0M |
| 2025-01-24 | 4.71 | 4.79 | 4.71 | 4.75 | 0.0M |
| 2025-01-23 | 4.90 | 5.04 | 4.70 | 4.73 | 0.1M |
| 2025-01-22 | 4.88 | 4.88 | 4.79 | 4.81 | 0.0M |
| 2025-01-21 | 4.82 | 4.91 | 4.82 | 4.88 | 0.1M |
| 2025-01-20 | 4.69 | 4.87 | 4.69 | 4.82 | 0.1M |
| 2025-01-17 | 4.58 | 4.66 | 4.58 | 4.64 | 0.0M |
| 2025-01-16 | 4.59 | 4.59 | 4.54 | 4.57 | 0.0M |
| 2025-01-15 | 4.50 | 4.55 | 4.50 | 4.55 | 0.0M |
| 2025-01-14 | 4.42 | 4.56 | 4.41 | 4.52 | 0.0M |
| 2025-01-13 | 4.43 | 4.43 | 4.35 | 4.42 | 0.0M |
| 2025-01-10 | 4.50 | 4.53 | 4.43 | 4.53 | 0.0M |
| 2025-01-09 | 4.57 | 4.57 | 4.49 | 4.51 | 0.0M |
| 2025-01-08 | 4.55 | 4.55 | 4.42 | 4.49 | 0.1M |
| 2025-01-07 | 4.52 | 4.59 | 4.52 | 4.54 | 0.0M |
| 2025-01-06 | 4.56 | 4.58 | 4.50 | 4.52 | 0.0M |
| 2025-01-03 | 4.51 | 4.70 | 4.44 | 4.56 | 0.1M |
| 2025-01-02 | 4.68 | 4.68 | 4.49 | 4.54 | 0.1M |