1.21
最后更新: 2025-09-26
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:30 | 1.22 | 1.22 | 1.21 | 1.22 | 36,202.2K |
| 09:35 | 1.22 | 1.22 | 1.22 | 1.22 | 33,111.8K |
| 09:40 | 1.22 | 1.22 | 1.22 | 1.22 | 65,744.6K |
| 09:45 | 1.22 | 1.22 | 1.22 | 1.22 | 130,167.5K |
| 09:50 | 1.22 | 1.22 | 1.22 | 1.22 | 105,455.8K |
| 09:55 | 1.22 | 1.22 | 1.22 | 1.22 | 196,706.0K |
| 10:00 | 1.22 | 1.22 | 1.22 | 1.22 | 94,853.7K |
| 10:05 | 1.22 | 1.22 | 1.22 | 1.22 | 104,330.2K |
| 10:10 | 1.22 | 1.22 | 1.21 | 1.22 | 135,786.0K |
| 10:15 | 1.22 | 1.22 | 1.21 | 1.21 | 237,924.5K |
| 10:20 | 1.21 | 1.21 | 1.21 | 1.21 | 214,644.4K |
| 10:25 | 1.21 | 1.22 | 1.21 | 1.21 | 70,212.9K |
| 10:30 | 1.21 | 1.22 | 1.21 | 1.22 | 111,837.5K |
| 10:35 | 1.22 | 1.22 | 1.21 | 1.22 | 56,945.0K |
| 10:40 | 1.22 | 1.22 | 1.21 | 1.22 | 104,043.0K |
| 10:45 | 1.22 | 1.22 | 1.22 | 1.22 | 78,552.0K |
| 10:50 | 1.22 | 1.22 | 1.22 | 1.22 | 43,733.1K |
| 10:55 | 1.22 | 1.22 | 1.22 | 1.22 | 51,163.4K |
| 11:00 | 1.22 | 1.22 | 1.22 | 1.22 | 96,286.6K |
| 11:05 | 1.22 | 1.22 | 1.22 | 1.22 | 85,544.8K |
| 11:10 | 1.22 | 1.22 | 1.22 | 1.22 | 69,240.4K |
| 11:15 | 1.22 | 1.22 | 1.22 | 1.22 | 35,892.7K |
| 11:20 | 1.22 | 1.22 | 1.21 | 1.21 | 36,320.8K |
| 11:25 | 1.21 | 1.22 | 1.21 | 1.22 | 97,137.0K |
| 13:00 | 1.22 | 1.22 | 1.21 | 1.21 | 61,472.8K |
| 13:05 | 1.21 | 1.21 | 1.21 | 1.21 | 93,917.7K |
| 13:10 | 1.21 | 1.21 | 1.21 | 1.21 | 188,457.0K |
| 13:15 | 1.21 | 1.22 | 1.21 | 1.21 | 45,075.7K |
| 13:20 | 1.22 | 1.22 | 1.22 | 1.22 | 55,009.4K |
| 13:25 | 1.22 | 1.22 | 1.22 | 1.22 | 100,990.4K |
| 13:30 | 1.22 | 1.22 | 1.21 | 1.21 | 60,871.5K |
| 13:35 | 1.22 | 1.22 | 1.21 | 1.21 | 47,843.9K |
| 13:40 | 1.21 | 1.22 | 1.21 | 1.22 | 35,219.4K |
| 13:45 | 1.22 | 1.22 | 1.22 | 1.22 | 114,258.3K |
| 13:50 | 1.22 | 1.22 | 1.21 | 1.21 | 115,402.5K |
| 13:55 | 1.21 | 1.21 | 1.21 | 1.21 | 149,461.8K |
| 14:00 | 1.21 | 1.21 | 1.21 | 1.21 | 75,258.9K |
| 14:05 | 1.21 | 1.21 | 1.21 | 1.21 | 30,485.8K |
| 14:10 | 1.21 | 1.21 | 1.21 | 1.21 | 95,340.3K |
| 14:15 | 1.21 | 1.21 | 1.21 | 1.21 | 69,510.3K |
| 14:20 | 1.21 | 1.21 | 1.21 | 1.21 | 35,196.9K |
| 14:25 | 1.21 | 1.21 | 1.21 | 1.21 | 87,079.3K |
| 14:30 | 1.21 | 1.21 | 1.21 | 1.21 | 54,152.5K |
| 14:35 | 1.21 | 1.21 | 1.21 | 1.21 | 53,105.7K |
| 14:40 | 1.21 | 1.21 | 1.21 | 1.21 | 31,088.1K |
| 14:45 | 1.21 | 1.21 | 1.21 | 1.21 | 20,078.7K |
| 14:50 | 1.21 | 1.21 | 1.21 | 1.21 | 28,868.8K |
| 14:55 | 1.21 | 1.21 | 1.21 | 1.21 | 3,812.0K |
| 15:00 | 1.21 | 1.21 | 1.21 | 1.21 | 177.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.22 | 1.22 | 1.21 | 1.21 | 3,944.0M |
| 2025-09-25 | 1.21 | 1.23 | 1.21 | 1.22 | 3,391.8M |
| 2025-09-24 | 1.19 | 1.21 | 1.19 | 1.21 | 3,595.3M |
| 2025-09-23 | 1.20 | 1.21 | 1.18 | 1.20 | 3,284.3M |
| 2025-09-22 | 1.19 | 1.20 | 1.19 | 1.20 | 3,370.1M |
| 2025-09-19 | 1.19 | 1.20 | 1.19 | 1.19 | 3,173.2M |
| 2025-09-18 | 1.21 | 1.21 | 1.18 | 1.19 | 3,329.8M |
| 2025-09-17 | 1.19 | 1.21 | 1.19 | 1.20 | 3,121.4M |
| 2025-09-16 | 1.20 | 1.20 | 1.18 | 1.19 | 3,041.3M |
| 2025-09-15 | 1.19 | 1.20 | 1.19 | 1.20 | 3,077.0M |
| 2025-09-12 | 1.20 | 1.20 | 1.19 | 1.19 | 3,426.8M |
| 2025-09-11 | 1.16 | 1.20 | 1.16 | 1.20 | 3,191.1M |
| 2025-09-10 | 1.16 | 1.17 | 1.16 | 1.17 | 3,814.2M |
| 2025-09-09 | 1.17 | 1.18 | 1.16 | 1.17 | 3,298.8M |
| 2025-09-08 | 1.17 | 1.18 | 1.16 | 1.17 | 3,174.3M |
| 2025-09-05 | 1.13 | 1.17 | 1.13 | 1.17 | 3,427.9M |
| 2025-09-04 | 1.17 | 1.17 | 1.13 | 1.14 | 3,454.1M |
| 2025-09-03 | 1.18 | 1.18 | 1.16 | 1.16 | 3,046.6M |
| 2025-09-02 | 1.19 | 1.19 | 1.17 | 1.18 | 3,175.0M |
| 2025-09-01 | 1.19 | 1.19 | 1.18 | 1.19 | 3,006.3M |
| 2025-08-29 | 1.17 | 1.18 | 1.16 | 1.18 | 3,466.0M |
| 2025-08-28 | 1.14 | 1.17 | 1.14 | 1.17 | 3,923.7M |
| 2025-08-27 | 1.16 | 1.18 | 1.14 | 1.14 | 3,856.0M |
| 2025-08-26 | 1.16 | 1.17 | 1.15 | 1.16 | 3,758.6M |
| 2025-08-25 | 1.15 | 1.17 | 1.15 | 1.16 | 3,314.6M |
| 2025-08-22 | 1.12 | 1.14 | 1.12 | 1.14 | 3,533.2M |
| 2025-08-21 | 1.12 | 1.12 | 1.11 | 1.12 | 3,884.9M |
| 2025-08-20 | 1.10 | 1.11 | 1.09 | 1.11 | 3,921.3M |
| 2025-08-19 | 1.11 | 1.11 | 1.10 | 1.10 | 4,224.6M |
| 2025-08-18 | 1.10 | 1.11 | 1.09 | 1.11 | 4,439.1M |
| 2025-08-15 | 1.08 | 1.10 | 1.08 | 1.10 | 3,616.4M |
| 2025-08-14 | 1.08 | 1.10 | 1.08 | 1.08 | 3,784.5M |
| 2025-08-13 | 1.08 | 1.09 | 1.07 | 1.08 | 3,959.0M |
| 2025-08-12 | 1.07 | 1.08 | 1.07 | 1.07 | 3,445.8M |
| 2025-08-11 | 1.06 | 1.07 | 1.06 | 1.07 | 3,723.6M |
| 2025-08-08 | 1.07 | 1.07 | 1.06 | 1.06 | 3,257.4M |
| 2025-08-07 | 1.07 | 1.07 | 1.06 | 1.07 | 3,626.1M |
| 2025-08-06 | 1.06 | 1.07 | 1.06 | 1.07 | 3,461.3M |
| 2025-08-05 | 1.05 | 1.06 | 1.05 | 1.06 | 3,725.4M |
| 2025-08-04 | 1.05 | 1.06 | 1.05 | 1.05 | 3,650.0M |
| 2025-08-01 | 1.05 | 1.06 | 1.04 | 1.05 | 3,961.8M |
| 2025-07-31 | 1.07 | 1.07 | 1.05 | 1.05 | 3,993.1M |
| 2025-07-30 | 1.07 | 1.08 | 1.07 | 1.07 | 4,175.8M |
| 2025-07-29 | 1.07 | 1.08 | 1.06 | 1.08 | 3,549.9M |
| 2025-07-28 | 1.07 | 1.07 | 1.06 | 1.07 | 3,178.5M |
| 2025-07-25 | 1.07 | 1.07 | 1.06 | 1.07 | 3,420.3M |
| 2025-07-24 | 1.06 | 1.07 | 1.06 | 1.07 | 3,474.9M |
| 2025-07-23 | 1.06 | 1.07 | 1.06 | 1.06 | 3,491.3M |
| 2025-07-22 | 1.05 | 1.06 | 1.05 | 1.06 | 3,659.5M |
| 2025-07-21 | 1.04 | 1.05 | 1.04 | 1.05 | 3,093.1M |
| 2025-07-18 | 1.04 | 1.05 | 1.04 | 1.04 | 2,617.8M |
| 2025-07-17 | 1.03 | 1.04 | 1.03 | 1.04 | 3,008.7M |
| 2025-07-16 | 1.03 | 1.03 | 1.02 | 1.03 | 2,714.3M |
| 2025-07-15 | 1.03 | 1.03 | 1.02 | 1.03 | 3,032.3M |
| 2025-07-14 | 1.03 | 1.03 | 1.03 | 1.03 | 2,693.0M |
| 2025-07-11 | 1.03 | 1.05 | 1.03 | 1.04 | 3,219.0M |
| 2025-07-10 | 1.03 | 1.04 | 1.03 | 1.04 | 2,581.5M |
| 2025-07-09 | 1.04 | 1.04 | 1.03 | 1.03 | 2,155.6M |
| 2025-07-08 | 1.02 | 1.03 | 1.02 | 1.03 | 2,774.5M |
| 2025-07-07 | 1.03 | 1.03 | 1.02 | 1.02 | 2,019.5M |
| 2025-07-04 | 1.02 | 1.04 | 1.02 | 1.03 | 2,789.7M |
| 2025-07-03 | 1.02 | 1.03 | 1.02 | 1.02 | 2,354.2M |
| 2025-07-02 | 1.02 | 1.02 | 1.02 | 1.02 | 2,771.0M |
| 2025-07-01 | 1.02 | 1.02 | 1.01 | 1.02 | 2,836.9M |
| 2025-06-30 | 1.01 | 1.02 | 1.01 | 1.02 | 3,439.6M |
| 2025-06-27 | 1.02 | 1.02 | 1.01 | 1.01 | 2,249.8M |
| 2025-06-26 | 1.02 | 1.02 | 1.01 | 1.01 | 2,259.2M |
| 2025-06-25 | 1.00 | 1.02 | 1.00 | 1.02 | 2,411.7M |
| 2025-06-24 | 0.99 | 1.01 | 0.99 | 1.00 | 2,272.6M |
| 2025-06-23 | 0.98 | 0.99 | 0.98 | 0.99 | 1,979.0M |
| 2025-06-20 | 0.99 | 0.99 | 0.98 | 0.99 | 2,074.4M |
| 2025-06-19 | 0.99 | 0.99 | 0.98 | 0.99 | 2,083.3M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 1.00 | 1,965.2M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 2,016.5M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 1.00 | 1,748.3M |
| 2025-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 2,092.3M |
| 2025-06-12 | 1.00 | 1.00 | 0.99 | 1.00 | 2,010.3M |
| 2025-06-11 | 0.99 | 1.01 | 0.99 | 1.00 | 2,002.2M |
| 2025-06-10 | 1.00 | 1.00 | 0.99 | 0.99 | 2,035.6M |
| 2025-06-09 | 1.00 | 1.00 | 0.99 | 1.00 | 1,943.4M |
| 2025-06-06 | 0.99 | 1.00 | 0.99 | 1.00 | 1,912.8M |
| 2025-06-05 | 0.99 | 1.00 | 0.99 | 0.99 | 2,128.5M |
| 2025-06-04 | 0.99 | 0.99 | 0.99 | 0.99 | 1,963.0M |
| 2025-06-03 | 0.99 | 0.99 | 0.98 | 0.99 | 2,025.6M |
| 2025-05-30 | 0.99 | 0.99 | 0.98 | 0.99 | 2,092.3M |
| 2025-05-29 | 0.98 | 0.99 | 0.98 | 0.99 | 1,795.2M |
| 2025-05-28 | 0.99 | 0.99 | 0.98 | 0.98 | 1,861.1M |
| 2025-05-27 | 0.99 | 0.99 | 0.98 | 0.99 | 2,272.3M |
| 2025-05-26 | 1.00 | 1.00 | 0.99 | 0.99 | 2,195.6M |
| 2025-05-23 | 1.00 | 1.01 | 0.99 | 1.00 | 2,373.8M |
| 2025-05-22 | 1.00 | 1.01 | 1.00 | 1.00 | 2,124.6M |
| 2025-05-21 | 1.00 | 1.01 | 1.00 | 1.00 | 2,091.8M |
| 2025-05-20 | 0.99 | 1.00 | 0.99 | 1.00 | 2,041.3M |
| 2025-05-19 | 1.00 | 1.00 | 0.99 | 1.00 | 1,962.4M |
| 2025-05-16 | 1.00 | 1.00 | 0.99 | 1.00 | 2,274.4M |
| 2025-05-15 | 1.01 | 1.01 | 1.00 | 1.00 | 2,038.4M |
| 2025-05-14 | 1.00 | 1.01 | 1.00 | 1.01 | 2,499.9M |
| 2025-05-13 | 1.01 | 1.01 | 1.00 | 1.00 | 2,170.2M |
| 2025-05-12 | 0.99 | 1.00 | 0.99 | 1.00 | 2,468.9M |
| 2025-05-09 | 0.99 | 0.99 | 0.98 | 0.99 | 2,250.1M |
| 2025-05-08 | 0.98 | 1.00 | 0.98 | 0.99 | 2,489.5M |
| 2025-05-07 | 0.99 | 1.00 | 0.98 | 0.98 | 2,535.6M |
| 2025-05-06 | 0.97 | 0.98 | 0.97 | 0.98 | 2,534.6M |
| 2025-04-30 | 0.97 | 0.97 | 0.97 | 0.97 | 2,708.4M |
| 2025-04-29 | 0.97 | 0.97 | 0.96 | 0.97 | 2,199.7M |
| 2025-04-28 | 0.97 | 0.97 | 0.96 | 0.97 | 3,139.2M |
| 2025-04-25 | 0.97 | 0.97 | 0.97 | 0.97 | 2,787.3M |
| 2025-04-24 | 0.97 | 0.97 | 0.96 | 0.97 | 2,894.5M |
| 2025-04-23 | 0.97 | 0.97 | 0.97 | 0.97 | 3,030.6M |
| 2025-04-22 | 0.97 | 0.97 | 0.97 | 0.97 | 2,740.0M |
| 2025-04-21 | 0.96 | 0.97 | 0.96 | 0.97 | 2,879.0M |
| 2025-04-18 | 0.96 | 0.96 | 0.96 | 0.96 | 2,955.0M |
| 2025-04-17 | 0.96 | 0.97 | 0.96 | 0.96 | 3,088.9M |
| 2025-04-16 | 0.96 | 0.96 | 0.95 | 0.96 | 2,881.0M |
| 2025-04-15 | 0.96 | 0.96 | 0.96 | 0.96 | 2,790.6M |
| 2025-04-14 | 0.96 | 0.97 | 0.96 | 0.96 | 2,760.0M |
| 2025-04-11 | 0.95 | 0.96 | 0.95 | 0.96 | 2,648.5M |
| 2025-04-10 | 0.95 | 0.96 | 0.95 | 0.95 | 3,053.8M |
| 2025-04-09 | 0.92 | 0.94 | 0.91 | 0.94 | 2,226.2M |
| 2025-04-08 | 0.91 | 0.93 | 0.91 | 0.92 | 2,427.7M |
| 2025-04-07 | 0.96 | 0.96 | 0.89 | 0.90 | 3,585.9M |
| 2025-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | 3,349.7M |
| 2025-04-02 | 1.00 | 1.01 | 1.00 | 1.00 | 3,074.9M |
| 2025-04-01 | 1.00 | 1.01 | 1.00 | 1.00 | 3,045.3M |
| 2025-03-31 | 1.01 | 1.01 | 0.99 | 1.00 | 3,597.3M |
| 2025-03-28 | 1.01 | 1.01 | 1.01 | 1.01 | 3,355.3M |
| 2025-03-27 | 1.01 | 1.02 | 1.00 | 1.01 | 3,466.4M |
| 2025-03-26 | 1.01 | 1.02 | 1.01 | 1.01 | 3,041.0M |
| 2025-03-25 | 1.01 | 1.02 | 1.01 | 1.02 | 2,955.3M |
| 2025-03-24 | 1.01 | 1.02 | 1.01 | 1.01 | 3,219.4M |
| 2025-03-21 | 1.03 | 1.03 | 1.01 | 1.01 | 3,082.5M |
| 2025-03-20 | 1.04 | 1.04 | 1.03 | 1.03 | 2,964.1M |
| 2025-03-19 | 1.04 | 1.04 | 1.03 | 1.04 | 2,893.3M |
| 2025-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | 3,190.4M |
| 2025-03-17 | 1.04 | 1.04 | 1.03 | 1.03 | 2,658.4M |
| 2025-03-14 | 1.01 | 1.04 | 1.01 | 1.04 | 2,763.1M |
| 2025-03-13 | 1.02 | 1.02 | 1.01 | 1.01 | 2,812.0M |
| 2025-03-12 | 1.02 | 1.03 | 1.02 | 1.02 | 2,630.9M |
| 2025-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | 2,373.8M |
| 2025-03-10 | 1.02 | 1.02 | 1.01 | 1.02 | 2,530.7M |
| 2025-03-07 | 1.02 | 1.03 | 1.02 | 1.02 | 3,070.2M |
| 2025-03-06 | 1.01 | 1.03 | 1.01 | 1.02 | 3,079.1M |
| 2025-03-05 | 1.01 | 1.01 | 1.00 | 1.01 | 3,307.0M |
| 2025-03-04 | 1.00 | 1.01 | 1.00 | 1.00 | 3,087.0M |
| 2025-03-03 | 1.01 | 1.02 | 1.00 | 1.01 | 3,094.4M |
| 2025-02-28 | 1.03 | 1.03 | 1.00 | 1.01 | 3,439.0M |
| 2025-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | 3,107.6M |
| 2025-02-26 | 1.02 | 1.03 | 1.02 | 1.03 | 3,383.0M |
| 2025-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | 3,037.6M |
| 2025-02-24 | 1.03 | 1.04 | 1.02 | 1.03 | 3,437.7M |
| 2025-02-21 | 1.02 | 1.03 | 1.02 | 1.03 | 3,027.1M |
| 2025-02-20 | 1.02 | 1.02 | 1.01 | 1.02 | 3,333.7M |
| 2025-02-19 | 1.01 | 1.02 | 1.01 | 1.02 | 3,250.6M |
| 2025-02-18 | 1.02 | 1.02 | 1.01 | 1.01 | 3,699.8M |
| 2025-02-17 | 1.02 | 1.02 | 1.01 | 1.02 | 3,483.4M |
| 2025-02-14 | 1.01 | 1.02 | 1.01 | 1.02 | 3,419.5M |
| 2025-02-13 | 1.01 | 1.02 | 1.01 | 1.01 | 3,257.5M |
| 2025-02-12 | 1.00 | 1.02 | 1.00 | 1.01 | 3,414.1M |
| 2025-02-11 | 1.01 | 1.01 | 1.00 | 1.00 | 2,932.2M |
| 2025-02-10 | 1.01 | 1.01 | 1.00 | 1.01 | 3,573.5M |
| 2025-02-07 | 0.99 | 1.01 | 0.99 | 1.00 | 3,130.0M |
| 2025-02-06 | 0.97 | 0.99 | 0.97 | 0.99 | 3,007.7M |
| 2025-02-05 | 0.98 | 0.98 | 0.97 | 0.97 | 2,772.8M |
| 2025-01-27 | 0.99 | 0.99 | 0.98 | 0.98 | 2,641.5M |
| 2025-01-24 | 0.97 | 0.99 | 0.97 | 0.98 | 2,883.4M |
| 2025-01-23 | 0.98 | 0.99 | 0.97 | 0.97 | 2,957.9M |
| 2025-01-22 | 0.98 | 0.98 | 0.97 | 0.97 | 2,859.2M |
| 2025-01-21 | 0.98 | 0.99 | 0.98 | 0.98 | 2,838.8M |
| 2025-01-20 | 0.98 | 0.99 | 0.98 | 0.98 | 3,354.2M |
| 2025-01-17 | 0.97 | 0.98 | 0.97 | 0.98 | 3,419.1M |
| 2025-01-16 | 0.97 | 0.98 | 0.96 | 0.97 | 3,409.6M |
| 2025-01-15 | 0.97 | 0.97 | 0.97 | 0.97 | 3,286.8M |
| 2025-01-14 | 0.95 | 0.98 | 0.95 | 0.98 | 3,505.4M |
| 2025-01-13 | 0.95 | 0.95 | 0.94 | 0.95 | 3,455.8M |
| 2025-01-10 | 0.96 | 0.97 | 0.95 | 0.95 | 3,566.4M |
| 2025-01-09 | 0.96 | 0.97 | 0.96 | 0.96 | 3,273.7M |
| 2025-01-08 | 0.96 | 0.97 | 0.95 | 0.96 | 3,353.4M |
| 2025-01-07 | 0.96 | 0.97 | 0.95 | 0.97 | 3,433.5M |
| 2025-01-06 | 0.96 | 0.96 | 0.95 | 0.96 | 3,548.7M |
| 2025-01-03 | 0.97 | 0.98 | 0.96 | 0.96 | 3,716.6M |
| 2025-01-02 | 1.00 | 1.01 | 0.97 | 0.97 | 3,701.1M |