1.16
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 | 1.17 | 1.17 | 1.16 | 1.16 | 259.2K |
| 09:45 | 1.17 | 1.17 | 1.17 | 1.17 | 637.4K |
| 09:50 | 1.17 | 1.17 | 1.16 | 1.16 | 9.0K |
| 10:05 | 1.16 | 1.16 | 1.16 | 1.16 | 189.8K |
| 10:10 | 1.16 | 1.16 | 1.16 | 1.16 | 189.1K |
| 10:15 | 1.16 | 1.16 | 1.16 | 1.16 | 260.0K |
| 10:30 | 1.16 | 1.16 | 1.16 | 1.16 | 189.5K |
| 10:35 | 1.16 | 1.16 | 1.16 | 1.16 | 379.1K |
| 10:40 | 1.16 | 1.16 | 1.16 | 1.16 | 379.1K |
| 10:45 | 1.16 | 1.16 | 1.16 | 1.16 | 758.0K |
| 10:55 | 1.16 | 1.16 | 1.16 | 1.16 | 379.1K |
| 11:00 | 1.16 | 1.16 | 1.16 | 1.16 | 378.5K |
| 11:05 | 1.16 | 1.16 | 1.16 | 1.16 | 378.6K |
| 11:10 | 1.16 | 1.16 | 1.16 | 1.16 | 1,326.7K |
| 11:15 | 1.16 | 1.16 | 1.16 | 1.16 | 0.1K |
| 11:20 | 1.16 | 1.16 | 1.16 | 1.16 | 189.8K |
| 11:25 | 1.16 | 1.16 | 1.16 | 1.16 | 260.0K |
| 13:00 | 1.16 | 1.16 | 1.16 | 1.16 | 0.2K |
| 13:10 | 1.16 | 1.16 | 1.16 | 1.16 | 200.0K |
| 13:15 | 1.16 | 1.16 | 1.16 | 1.16 | 0.1K |
| 13:20 | 1.16 | 1.16 | 1.16 | 1.16 | 1.4K |
| 13:25 | 1.16 | 1.16 | 1.16 | 1.16 | 778.6K |
| 13:35 | 1.16 | 1.16 | 1.16 | 1.16 | 520.0K |
| 13:45 | 1.16 | 1.16 | 1.16 | 1.16 | 200.0K |
| 13:50 | 1.16 | 1.16 | 1.16 | 1.16 | 860.0K |
| 13:55 | 1.16 | 1.16 | 1.16 | 1.16 | 260.0K |
| 14:00 | 1.16 | 1.16 | 1.16 | 1.16 | 200.0K |
| 14:15 | 1.16 | 1.16 | 1.16 | 1.16 | 300.0K |
| 14:25 | 1.16 | 1.16 | 1.16 | 1.16 | 5.0K |
| 14:30 | 1.16 | 1.16 | 1.16 | 1.16 | 180.0K |
| 14:40 | 1.16 | 1.16 | 1.16 | 1.16 | 0.1K |
| 14:55 | 1.16 | 1.16 | 1.16 | 1.16 | 35.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.17 | 1.17 | 1.16 | 1.16 | 9.7M |
| 2025-09-25 | 1.16 | 1.17 | 1.16 | 1.17 | 10.2M |
| 2025-09-24 | 1.15 | 1.16 | 1.14 | 1.16 | 7.8M |
| 2025-09-23 | 1.15 | 1.16 | 1.14 | 1.15 | 9.1M |
| 2025-09-22 | 1.14 | 1.16 | 1.13 | 1.15 | 7.7M |
| 2025-09-19 | 1.14 | 1.15 | 1.14 | 1.15 | 8.3M |
| 2025-09-18 | 1.16 | 1.16 | 1.13 | 1.15 | 12.4M |
| 2025-09-17 | 1.15 | 1.16 | 1.14 | 1.16 | 6.4M |
| 2025-09-16 | 1.15 | 1.15 | 1.14 | 1.15 | 6.8M |
| 2025-09-15 | 1.15 | 1.16 | 1.15 | 1.15 | 7.4M |
| 2025-09-12 | 1.15 | 1.16 | 1.14 | 1.15 | 9.9M |
| 2025-09-11 | 1.12 | 1.16 | 1.12 | 1.15 | 6.5M |
| 2025-09-10 | 1.13 | 1.13 | 1.12 | 1.13 | 5.3M |
| 2025-09-09 | 1.13 | 1.14 | 1.12 | 1.13 | 4.9M |
| 2025-09-08 | 1.13 | 1.14 | 1.13 | 1.13 | 4.1M |
| 2025-09-05 | 1.11 | 1.13 | 1.11 | 1.13 | 4.3M |
| 2025-09-04 | 1.13 | 1.13 | 1.10 | 1.11 | 13.2M |
| 2025-09-03 | 1.14 | 1.14 | 1.12 | 1.13 | 5.4M |
| 2025-09-02 | 1.14 | 1.14 | 1.13 | 1.13 | 5.2M |
| 2025-09-01 | 1.14 | 1.14 | 1.13 | 1.14 | 6.1M |
| 2025-08-29 | 1.12 | 1.14 | 1.12 | 1.14 | 5.9M |
| 2025-08-28 | 1.11 | 1.13 | 1.11 | 1.13 | 13.1M |
| 2025-08-27 | 1.13 | 1.14 | 1.11 | 1.11 | 10.9M |
| 2025-08-26 | 1.13 | 1.13 | 1.12 | 1.13 | 8.1M |
| 2025-08-25 | 1.13 | 1.19 | 1.12 | 1.13 | 11.3M |
| 2025-08-22 | 1.17 | 1.20 | 1.09 | 1.10 | 9.5M |
| 2025-08-21 | 1.09 | 1.09 | 1.09 | 1.09 | 10.2M |
| 2025-08-20 | 1.07 | 1.09 | 1.07 | 1.09 | 7.9M |
| 2025-08-19 | 1.08 | 1.08 | 1.07 | 1.07 | 8.1M |
| 2025-08-18 | 1.07 | 1.08 | 1.07 | 1.08 | 11.2M |
| 2025-08-15 | 1.06 | 1.07 | 1.06 | 1.07 | 12.8M |
| 2025-08-14 | 1.07 | 1.07 | 1.06 | 1.07 | 10.6M |
| 2025-08-13 | 1.06 | 1.07 | 1.06 | 1.07 | 10.4M |
| 2025-08-12 | 1.06 | 1.06 | 1.06 | 1.06 | 10.3M |
| 2025-08-11 | 1.06 | 1.06 | 1.05 | 1.06 | 11.2M |
| 2025-08-08 | 1.05 | 1.06 | 1.05 | 1.05 | 10.8M |
| 2025-08-07 | 1.06 | 1.06 | 1.05 | 1.06 | 10.1M |
| 2025-08-06 | 1.06 | 1.06 | 1.05 | 1.05 | 6.3M |
| 2025-08-05 | 1.05 | 1.06 | 1.05 | 1.05 | 8.3M |
| 2025-08-04 | 1.07 | 1.09 | 1.04 | 1.05 | 7.7M |
| 2025-08-01 | 1.05 | 1.05 | 1.04 | 1.04 | 8.1M |
| 2025-07-31 | 1.06 | 1.06 | 1.04 | 1.05 | 11.1M |
| 2025-07-30 | 1.07 | 1.08 | 1.06 | 1.07 | 10.7M |
| 2025-07-29 | 1.07 | 1.07 | 1.06 | 1.07 | 10.0M |
| 2025-07-28 | 1.06 | 1.06 | 1.06 | 1.06 | 9.8M |
| 2025-07-25 | 1.06 | 1.07 | 1.06 | 1.06 | 8.0M |
| 2025-07-24 | 1.06 | 1.07 | 1.06 | 1.06 | 8.0M |
| 2025-07-23 | 1.06 | 1.07 | 1.06 | 1.06 | 8.0M |
| 2025-07-22 | 1.05 | 1.06 | 1.05 | 1.06 | 10.3M |
| 2025-07-21 | 1.05 | 1.05 | 1.05 | 1.05 | 8.1M |
| 2025-07-18 | 1.04 | 1.05 | 1.04 | 1.05 | 7.1M |
| 2025-07-17 | 1.04 | 1.04 | 1.03 | 1.04 | 8.8M |
| 2025-07-16 | 1.04 | 1.04 | 1.03 | 1.03 | 8.4M |
| 2025-07-15 | 1.04 | 1.04 | 1.03 | 1.04 | 5.2M |
| 2025-07-14 | 1.04 | 1.04 | 1.04 | 1.04 | 7.2M |
| 2025-07-11 | 1.04 | 1.05 | 1.04 | 1.04 | 9.5M |
| 2025-07-10 | 1.03 | 1.04 | 1.03 | 1.04 | 9.5M |
| 2025-07-09 | 1.03 | 1.03 | 1.03 | 1.03 | 6.2M |
| 2025-07-08 | 1.02 | 1.03 | 1.02 | 1.03 | 7.2M |
| 2025-07-07 | 1.02 | 1.02 | 1.02 | 1.02 | 5.3M |
| 2025-07-04 | 1.02 | 1.03 | 1.02 | 1.03 | 9.2M |
| 2025-07-03 | 1.02 | 1.02 | 1.02 | 1.02 | 8.7M |
| 2025-07-02 | 1.01 | 1.02 | 1.01 | 1.02 | 7.5M |
| 2025-07-01 | 1.03 | 1.03 | 1.01 | 1.01 | 3.8M |
| 2025-06-30 | 1.01 | 1.01 | 1.01 | 1.01 | 7.5M |
| 2025-06-27 | 1.02 | 1.02 | 1.01 | 1.01 | 11.1M |
| 2025-06-26 | 1.02 | 1.02 | 1.02 | 1.02 | 4.8M |
| 2025-06-25 | 0.93 | 1.02 | 0.93 | 1.02 | 9.8M |
| 2025-06-24 | 0.99 | 1.01 | 0.99 | 1.01 | 7.5M |
| 2025-06-23 | 0.99 | 1.00 | 0.99 | 0.99 | 4.0M |
| 2025-06-20 | 0.99 | 0.99 | 0.99 | 0.99 | 6.8M |
| 2025-06-19 | 1.00 | 1.00 | 0.99 | 0.99 | 8.8M |
| 2025-06-18 | 1.00 | 1.00 | 0.99 | 1.00 | 6.9M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 1.00 | 9.4M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 1.00 | 2.2M |
| 2025-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 6.9M |
| 2025-06-12 | 1.02 | 1.02 | 1.00 | 1.00 | 7.0M |
| 2025-06-11 | 1.00 | 1.01 | 1.00 | 1.00 | 5.2M |
| 2025-06-10 | 1.00 | 1.00 | 0.99 | 1.00 | 9.8M |
| 2025-06-09 | 1.00 | 1.00 | 1.00 | 1.00 | 7.1M |
| 2025-06-06 | 1.00 | 1.00 | 1.00 | 1.00 | 5.8M |
| 2025-06-05 | 1.00 | 1.00 | 1.00 | 1.00 | 5.5M |
| 2025-06-04 | 1.00 | 1.00 | 1.00 | 1.00 | 5.5M |
| 2025-06-03 | 0.99 | 1.00 | 0.99 | 0.99 | 7.3M |
| 2025-05-30 | 0.99 | 1.00 | 0.99 | 0.99 | 5.1M |
| 2025-05-29 | 0.99 | 1.00 | 0.99 | 1.00 | 5.7M |
| 2025-05-28 | 0.99 | 0.99 | 0.99 | 0.99 | 4.0M |
| 2025-05-27 | 1.00 | 1.00 | 0.99 | 0.99 | 9.7M |
| 2025-05-26 | 1.00 | 1.00 | 0.99 | 1.00 | 3.8M |
| 2025-05-23 | 1.01 | 1.02 | 1.00 | 1.00 | 9.5M |
| 2025-05-22 | 1.01 | 1.01 | 1.01 | 1.01 | 6.8M |
| 2025-05-21 | 1.01 | 1.02 | 1.01 | 1.01 | 6.2M |
| 2025-05-20 | 1.00 | 1.01 | 1.00 | 1.01 | 7.7M |
| 2025-05-19 | 1.00 | 1.00 | 1.00 | 1.00 | 8.0M |
| 2025-05-16 | 1.01 | 1.01 | 1.00 | 1.01 | 8.2M |
| 2025-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | 8.0M |
| 2025-05-14 | 1.01 | 1.02 | 1.01 | 1.02 | 7.8M |
| 2025-05-13 | 1.01 | 1.01 | 1.01 | 1.01 | 6.2M |
| 2025-05-12 | 1.00 | 1.00 | 1.00 | 1.00 | 7.1M |
| 2025-05-09 | 0.99 | 0.99 | 0.99 | 0.99 | 6.6M |
| 2025-05-08 | 0.99 | 1.00 | 0.99 | 0.99 | 7.5M |
| 2025-05-07 | 0.99 | 0.99 | 0.98 | 0.99 | 6.8M |
| 2025-05-06 | 0.98 | 0.98 | 0.98 | 0.98 | 4.5M |
| 2025-04-30 | 0.97 | 0.98 | 0.97 | 0.97 | 11.7M |
| 2025-04-29 | 0.97 | 0.98 | 0.97 | 0.97 | 6.8M |
| 2025-04-28 | 0.98 | 0.98 | 0.97 | 0.98 | 5.6M |
| 2025-04-25 | 0.98 | 0.98 | 0.98 | 0.98 | 8.1M |
| 2025-04-24 | 0.98 | 0.98 | 0.97 | 0.98 | 7.0M |
| 2025-04-23 | 0.98 | 0.98 | 0.98 | 0.98 | 7.9M |
| 2025-04-22 | 0.98 | 0.98 | 0.97 | 0.98 | 5.7M |
| 2025-04-21 | 0.97 | 0.98 | 0.97 | 0.98 | 7.0M |
| 2025-04-18 | 0.97 | 0.98 | 0.97 | 0.98 | 7.3M |
| 2025-04-17 | 0.97 | 0.97 | 0.97 | 0.97 | 8.6M |
| 2025-04-16 | 0.97 | 0.97 | 0.96 | 0.97 | 9.0M |
| 2025-04-15 | 0.97 | 0.97 | 0.96 | 0.97 | 8.1M |
| 2025-04-14 | 0.97 | 0.97 | 0.97 | 0.97 | 7.7M |
| 2025-04-11 | 0.96 | 0.97 | 0.96 | 0.97 | 3.9M |
| 2025-04-10 | 0.96 | 0.97 | 0.96 | 0.97 | 9.7M |
| 2025-04-09 | 0.93 | 0.95 | 0.93 | 0.95 | 10.0M |
| 2025-04-08 | 0.93 | 0.94 | 0.93 | 0.94 | 9.4M |
| 2025-04-07 | 0.98 | 0.98 | 0.91 | 0.92 | 4.3M |
| 2025-04-03 | 1.00 | 1.00 | 0.99 | 1.00 | 6.5M |
| 2025-04-02 | 1.00 | 1.00 | 1.00 | 1.00 | 6.3M |
| 2025-04-01 | 1.00 | 1.00 | 1.00 | 1.00 | 5.5M |
| 2025-03-31 | 1.01 | 1.01 | 1.00 | 1.00 | 8.4M |
| 2025-03-28 | 1.01 | 1.01 | 1.01 | 1.01 | 10.6M |
| 2025-03-27 | 1.01 | 1.02 | 1.01 | 1.01 | 7.1M |
| 2025-03-26 | 1.01 | 1.01 | 1.01 | 1.01 | 9.1M |
| 2025-03-25 | 1.01 | 1.01 | 1.01 | 1.01 | 5.2M |
| 2025-03-24 | 1.01 | 1.01 | 1.01 | 1.01 | 7.1M |
| 2025-03-21 | 1.02 | 1.03 | 1.01 | 1.01 | 6.6M |
| 2025-03-20 | 1.03 | 1.03 | 1.02 | 1.02 | 6.6M |
| 2025-03-19 | 1.03 | 1.04 | 1.03 | 1.03 | 6.4M |
| 2025-03-18 | 1.03 | 1.03 | 1.03 | 1.03 | 3.8M |
| 2025-03-17 | 1.03 | 1.03 | 1.03 | 1.03 | 3.1M |
| 2025-03-14 | 1.01 | 1.03 | 1.01 | 1.03 | 9.4M |
| 2025-03-13 | 1.01 | 1.01 | 1.00 | 1.01 | 9.5M |
| 2025-03-12 | 1.01 | 1.02 | 1.01 | 1.01 | 4.1M |
| 2025-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | 2.6M |
| 2025-03-10 | 1.02 | 1.02 | 1.01 | 1.01 | 5.3M |
| 2025-03-07 | 1.02 | 1.02 | 1.01 | 1.02 | 2.7M |
| 2025-03-06 | 1.01 | 1.02 | 1.01 | 1.02 | 7.3M |
| 2025-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | 5.5M |
| 2025-03-04 | 1.00 | 1.00 | 1.00 | 1.00 | 7.6M |
| 2025-03-03 | 0.98 | 1.01 | 0.98 | 1.00 | 7.7M |
| 2025-02-28 | 1.02 | 1.02 | 1.00 | 1.00 | 10.7M |
| 2025-02-27 | 1.02 | 1.02 | 1.02 | 1.02 | 8.8M |
| 2025-02-26 | 1.01 | 1.02 | 1.01 | 1.02 | 6.5M |
| 2025-02-25 | 1.01 | 1.02 | 1.01 | 1.01 | 8.4M |
| 2025-02-24 | 1.02 | 1.03 | 1.02 | 1.02 | 3.7M |
| 2025-02-21 | 1.02 | 1.03 | 1.01 | 1.03 | 9.4M |
| 2025-02-20 | 1.01 | 1.01 | 1.01 | 1.01 | 7.8M |
| 2025-02-19 | 1.01 | 1.02 | 1.01 | 1.01 | 4.0M |
| 2025-02-18 | 1.01 | 1.02 | 1.01 | 1.01 | 9.4M |
| 2025-02-17 | 1.01 | 1.02 | 1.01 | 1.01 | 6.7M |
| 2025-02-14 | 1.01 | 1.01 | 1.00 | 1.01 | 8.6M |
| 2025-02-13 | 1.00 | 1.01 | 1.00 | 1.00 | 7.3M |
| 2025-02-12 | 1.00 | 1.00 | 0.99 | 1.00 | 6.8M |
| 2025-02-11 | 1.00 | 1.00 | 0.99 | 1.00 | 2.9M |
| 2025-02-10 | 1.00 | 1.00 | 1.00 | 1.00 | 5.9M |
| 2025-02-07 | 0.98 | 1.00 | 0.98 | 1.00 | 6.8M |
| 2025-02-06 | 0.97 | 0.99 | 0.97 | 0.99 | 8.1M |
| 2025-02-05 | 0.98 | 0.98 | 0.97 | 0.97 | 7.2M |
| 2025-01-27 | 0.99 | 0.99 | 0.98 | 0.98 | 8.0M |
| 2025-01-24 | 0.98 | 0.98 | 0.97 | 0.98 | 8.7M |
| 2025-01-23 | 0.98 | 0.99 | 0.97 | 0.97 | 12.1M |
| 2025-01-22 | 0.98 | 0.98 | 0.97 | 0.97 | 7.2M |
| 2025-01-21 | 0.98 | 0.98 | 0.98 | 0.98 | 7.8M |
| 2025-01-20 | 0.99 | 0.99 | 0.98 | 0.98 | 7.8M |
| 2025-01-17 | 0.97 | 0.98 | 0.97 | 0.98 | 7.6M |
| 2025-01-16 | 0.98 | 0.99 | 0.97 | 0.97 | 8.2M |
| 2025-01-15 | 0.98 | 0.98 | 0.97 | 0.97 | 5.6M |
| 2025-01-14 | 0.96 | 0.98 | 0.96 | 0.98 | 8.3M |
| 2025-01-13 | 0.95 | 0.96 | 0.95 | 0.95 | 11.0M |
| 2025-01-10 | 0.97 | 0.97 | 0.96 | 0.96 | 7.4M |
| 2025-01-09 | 0.97 | 0.97 | 0.97 | 0.97 | 6.0M |
| 2025-01-08 | 0.97 | 0.98 | 0.96 | 0.97 | 9.6M |
| 2025-01-07 | 0.97 | 0.97 | 0.96 | 0.97 | 8.7M |
| 2025-01-06 | 0.97 | 0.97 | 0.96 | 0.97 | 10.7M |
| 2025-01-03 | 0.97 | 0.98 | 0.97 | 0.97 | 13.7M |
| 2025-01-02 | 0.99 | 1.01 | 0.98 | 0.98 | 10.9M |