1.48
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 | 1.44 | 1.45 | 1.44 | 1.44 | 4,161.5K |
| 09:35 | 1.44 | 1.45 | 1.44 | 1.44 | 6,469.6K |
| 09:40 | 1.44 | 1.45 | 1.44 | 1.44 | 2,892.1K |
| 09:45 | 1.44 | 1.45 | 1.44 | 1.44 | 1,821.6K |
| 09:50 | 1.44 | 1.45 | 1.44 | 1.44 | 1,119.2K |
| 09:55 | 1.44 | 1.44 | 1.43 | 1.43 | 4,241.9K |
| 10:00 | 1.43 | 1.43 | 1.42 | 1.43 | 1,838.0K |
| 10:05 | 1.43 | 1.43 | 1.42 | 1.43 | 1,018.0K |
| 10:10 | 1.42 | 1.42 | 1.42 | 1.42 | 5,117.8K |
| 10:15 | 1.42 | 1.43 | 1.42 | 1.42 | 1,455.1K |
| 10:20 | 1.42 | 1.42 | 1.41 | 1.41 | 2,184.8K |
| 10:25 | 1.42 | 1.42 | 1.40 | 1.40 | 6,229.3K |
| 10:30 | 1.40 | 1.41 | 1.40 | 1.41 | 2,705.9K |
| 10:35 | 1.41 | 1.41 | 1.41 | 1.41 | 3,100.9K |
| 10:40 | 1.41 | 1.42 | 1.40 | 1.42 | 3,209.4K |
| 10:45 | 1.42 | 1.42 | 1.42 | 1.42 | 803.6K |
| 10:50 | 1.42 | 1.42 | 1.41 | 1.42 | 1,000.5K |
| 10:55 | 1.42 | 1.42 | 1.41 | 1.41 | 941.2K |
| 11:00 | 1.41 | 1.41 | 1.41 | 1.41 | 2,197.3K |
| 11:05 | 1.41 | 1.41 | 1.41 | 1.41 | 741.6K |
| 11:10 | 1.41 | 1.41 | 1.41 | 1.41 | 1,550.9K |
| 11:15 | 1.41 | 1.41 | 1.41 | 1.41 | 782.5K |
| 11:20 | 1.41 | 1.41 | 1.40 | 1.40 | 1,496.6K |
| 11:25 | 1.40 | 1.40 | 1.40 | 1.40 | 924.0K |
| 13:00 | 1.40 | 1.40 | 1.40 | 1.40 | 1,737.7K |
| 13:05 | 1.40 | 1.40 | 1.39 | 1.40 | 1,372.6K |
| 13:10 | 1.40 | 1.41 | 1.40 | 1.40 | 963.5K |
| 13:15 | 1.40 | 1.41 | 1.40 | 1.40 | 620.1K |
| 13:20 | 1.40 | 1.41 | 1.40 | 1.41 | 589.9K |
| 13:25 | 1.41 | 1.41 | 1.40 | 1.41 | 689.9K |
| 13:30 | 1.40 | 1.41 | 1.40 | 1.40 | 1,528.7K |
| 13:35 | 1.40 | 1.40 | 1.40 | 1.40 | 1,022.4K |
| 13:40 | 1.40 | 1.40 | 1.40 | 1.40 | 984.1K |
| 13:45 | 1.40 | 1.40 | 1.40 | 1.40 | 686.8K |
| 13:50 | 1.40 | 1.40 | 1.39 | 1.40 | 795.0K |
| 13:55 | 1.40 | 1.40 | 1.40 | 1.40 | 402.3K |
| 14:00 | 1.40 | 1.40 | 1.39 | 1.40 | 3,356.8K |
| 14:05 | 1.40 | 1.40 | 1.39 | 1.40 | 593.3K |
| 14:10 | 1.40 | 1.40 | 1.39 | 1.40 | 1,388.8K |
| 14:15 | 1.40 | 1.41 | 1.40 | 1.41 | 581.5K |
| 14:20 | 1.41 | 1.41 | 1.40 | 1.40 | 682.4K |
| 14:25 | 1.40 | 1.41 | 1.40 | 1.41 | 629.4K |
| 14:30 | 1.41 | 1.42 | 1.41 | 1.42 | 1,600.4K |
| 14:35 | 1.42 | 1.42 | 1.41 | 1.42 | 1,013.5K |
| 14:40 | 1.42 | 1.43 | 1.42 | 1.43 | 2,172.0K |
| 14:45 | 1.43 | 1.44 | 1.43 | 1.44 | 1,912.9K |
| 14:50 | 1.44 | 1.44 | 1.43 | 1.43 | 1,934.4K |
| 14:55 | 1.43 | 1.44 | 1.43 | 1.44 | 1,531.6K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.50 | 1.51 | 1.48 | 1.48 | 61.3M |
| 2025-09-25 | 1.49 | 1.52 | 1.48 | 1.51 | 76.2M |
| 2025-09-24 | 1.42 | 1.51 | 1.42 | 1.49 | 128.9M |
| 2025-09-23 | 1.44 | 1.45 | 1.39 | 1.44 | 86.8M |
| 2025-09-22 | 1.39 | 1.45 | 1.38 | 1.44 | 80.4M |
| 2025-09-19 | 1.41 | 1.43 | 1.39 | 1.39 | 69.2M |
| 2025-09-18 | 1.41 | 1.47 | 1.38 | 1.41 | 97.5M |
| 2025-09-17 | 1.39 | 1.41 | 1.36 | 1.40 | 61.6M |
| 2025-09-16 | 1.37 | 1.40 | 1.37 | 1.39 | 65.7M |
| 2025-09-15 | 1.38 | 1.39 | 1.36 | 1.37 | 91.2M |
| 2025-09-12 | 1.35 | 1.39 | 1.35 | 1.37 | 69.4M |
| 2025-09-11 | 1.28 | 1.36 | 1.27 | 1.35 | 93.9M |
| 2025-09-10 | 1.27 | 1.30 | 1.27 | 1.29 | 50.9M |
| 2025-09-09 | 1.28 | 1.30 | 1.27 | 1.28 | 48.6M |
| 2025-09-08 | 1.29 | 1.30 | 1.27 | 1.29 | 52.2M |
| 2025-09-05 | 1.26 | 1.30 | 1.25 | 1.30 | 73.1M |
| 2025-09-04 | 1.33 | 1.33 | 1.24 | 1.26 | 115.5M |
| 2025-09-03 | 1.34 | 1.36 | 1.32 | 1.33 | 82.8M |
| 2025-09-02 | 1.38 | 1.40 | 1.35 | 1.36 | 104.5M |
| 2025-09-01 | 1.39 | 1.41 | 1.36 | 1.39 | 105.7M |
| 2025-08-29 | 1.37 | 1.40 | 1.35 | 1.38 | 186.0M |
| 2025-08-28 | 1.31 | 1.42 | 1.31 | 1.42 | 147.4M |
| 2025-08-27 | 1.31 | 1.37 | 1.31 | 1.31 | 130.9M |
| 2025-08-26 | 1.31 | 1.32 | 1.29 | 1.30 | 86.7M |
| 2025-08-25 | 1.40 | 1.40 | 1.29 | 1.33 | 209.7M |
| 2025-08-22 | 1.19 | 1.40 | 1.19 | 1.32 | 88.2M |
| 2025-08-21 | 1.18 | 1.20 | 1.17 | 1.19 | 49.7M |
| 2025-08-20 | 1.14 | 1.18 | 1.14 | 1.18 | 55.9M |
| 2025-08-19 | 1.16 | 1.16 | 1.14 | 1.14 | 55.1M |
| 2025-08-18 | 1.14 | 1.17 | 1.13 | 1.16 | 68.9M |
| 2025-08-15 | 1.11 | 1.13 | 1.11 | 1.13 | 38.9M |
| 2025-08-14 | 1.11 | 1.14 | 1.11 | 1.11 | 55.5M |
| 2025-08-13 | 1.10 | 1.11 | 1.10 | 1.11 | 45.3M |
| 2025-08-12 | 1.08 | 1.11 | 1.07 | 1.10 | 54.3M |
| 2025-08-11 | 1.07 | 1.08 | 1.07 | 1.08 | 34.0M |
| 2025-08-08 | 1.08 | 1.08 | 1.07 | 1.07 | 30.7M |
| 2025-08-07 | 1.09 | 1.10 | 1.08 | 1.08 | 47.2M |
| 2025-08-06 | 1.08 | 1.09 | 1.08 | 1.09 | 39.8M |
| 2025-08-05 | 1.08 | 1.08 | 1.07 | 1.08 | 33.0M |
| 2025-08-04 | 1.06 | 1.08 | 1.06 | 1.08 | 32.5M |
| 2025-08-01 | 1.07 | 1.08 | 1.06 | 1.06 | 50.9M |
| 2025-07-31 | 1.09 | 1.10 | 1.07 | 1.07 | 59.4M |
| 2025-07-30 | 1.10 | 1.10 | 1.08 | 1.09 | 56.7M |
| 2025-07-29 | 1.08 | 1.10 | 1.08 | 1.10 | 51.7M |
| 2025-07-28 | 1.09 | 1.09 | 1.07 | 1.08 | 50.3M |
| 2025-07-25 | 1.06 | 1.09 | 1.06 | 1.08 | 60.4M |
| 2025-07-24 | 1.05 | 1.06 | 1.05 | 1.06 | 42.0M |
| 2025-07-23 | 1.04 | 1.06 | 1.04 | 1.05 | 55.6M |
| 2025-07-22 | 1.04 | 1.05 | 1.04 | 1.04 | 44.8M |
| 2025-07-21 | 1.04 | 1.04 | 1.03 | 1.04 | 33.2M |
| 2025-07-18 | 1.04 | 1.04 | 1.03 | 1.03 | 33.6M |
| 2025-07-17 | 1.02 | 1.03 | 1.02 | 1.03 | 35.4M |
| 2025-07-16 | 1.03 | 1.04 | 1.02 | 1.03 | 32.9M |
| 2025-07-15 | 1.02 | 1.02 | 1.01 | 1.02 | 32.9M |
| 2025-07-14 | 1.03 | 1.03 | 1.02 | 1.02 | 26.2M |
| 2025-07-11 | 1.01 | 1.03 | 1.01 | 1.02 | 39.8M |
| 2025-07-10 | 1.01 | 1.01 | 1.01 | 1.01 | 29.9M |
| 2025-07-09 | 1.02 | 1.02 | 1.01 | 1.01 | 26.1M |
| 2025-07-08 | 1.01 | 1.02 | 1.00 | 1.02 | 30.5M |
| 2025-07-07 | 1.01 | 1.01 | 1.00 | 1.00 | 20.3M |
| 2025-07-04 | 1.01 | 1.02 | 1.00 | 1.01 | 26.7M |
| 2025-07-03 | 1.01 | 1.01 | 1.01 | 1.01 | 21.6M |
| 2025-07-02 | 1.02 | 1.02 | 1.01 | 1.01 | 31.6M |
| 2025-07-01 | 1.03 | 1.03 | 1.02 | 1.02 | 28.0M |
| 2025-06-30 | 1.02 | 1.03 | 1.02 | 1.03 | 32.1M |
| 2025-06-27 | 1.02 | 1.02 | 1.01 | 1.02 | 36.0M |
| 2025-06-26 | 1.02 | 1.03 | 1.02 | 1.02 | 36.0M |
| 2025-06-25 | 1.01 | 1.02 | 1.00 | 1.02 | 48.0M |
| 2025-06-24 | 0.99 | 1.01 | 0.99 | 1.00 | 42.4M |
| 2025-06-23 | 0.98 | 0.99 | 0.97 | 0.99 | 27.8M |
| 2025-06-20 | 0.99 | 0.99 | 0.98 | 0.98 | 25.4M |
| 2025-06-19 | 1.00 | 1.00 | 0.99 | 0.99 | 31.9M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 0.99 | 31.5M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 31.1M |
| 2025-06-16 | 1.00 | 1.00 | 0.99 | 1.00 | 28.9M |
| 2025-06-13 | 1.00 | 1.01 | 0.99 | 1.00 | 33.5M |
| 2025-06-12 | 1.01 | 1.01 | 1.00 | 1.00 | 22.4M |
| 2025-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | 18.9M |
| 2025-06-10 | 1.03 | 1.03 | 1.00 | 1.01 | 35.3M |
| 2025-06-09 | 1.02 | 1.03 | 1.02 | 1.02 | 29.4M |
| 2025-06-06 | 1.02 | 1.03 | 1.02 | 1.02 | 27.6M |
| 2025-06-05 | 1.01 | 1.02 | 1.01 | 1.02 | 26.1M |
| 2025-06-04 | 1.01 | 1.02 | 1.01 | 1.01 | 21.7M |
| 2025-06-03 | 1.00 | 1.01 | 1.00 | 1.01 | 20.7M |
| 2025-05-30 | 1.00 | 1.01 | 1.00 | 1.00 | 22.3M |
| 2025-05-29 | 1.00 | 1.01 | 1.00 | 1.01 | 31.6M |
| 2025-05-28 | 0.99 | 1.00 | 0.99 | 1.00 | 14.8M |
| 2025-05-27 | 1.01 | 1.01 | 1.00 | 1.00 | 22.8M |
| 2025-05-26 | 1.01 | 1.01 | 1.00 | 1.01 | 19.4M |
| 2025-05-23 | 1.02 | 1.02 | 1.01 | 1.01 | 26.6M |
| 2025-05-22 | 1.02 | 1.03 | 1.02 | 1.02 | 19.3M |
| 2025-05-21 | 1.03 | 1.03 | 1.02 | 1.02 | 14.3M |
| 2025-05-20 | 1.03 | 1.03 | 1.02 | 1.02 | 14.4M |
| 2025-05-19 | 1.02 | 1.03 | 1.01 | 1.03 | 13.4M |
| 2025-05-16 | 1.03 | 1.03 | 1.02 | 1.02 | 14.2M |
| 2025-05-15 | 1.04 | 1.04 | 1.02 | 1.03 | 16.8M |
| 2025-05-14 | 1.04 | 1.05 | 1.03 | 1.04 | 16.9M |
| 2025-05-13 | 1.04 | 1.05 | 1.03 | 1.04 | 18.7M |
| 2025-05-12 | 1.03 | 1.05 | 1.03 | 1.04 | 18.1M |
| 2025-05-09 | 1.05 | 1.05 | 1.03 | 1.03 | 16.2M |
| 2025-05-08 | 1.05 | 1.06 | 1.05 | 1.05 | 13.6M |
| 2025-05-07 | 1.10 | 1.10 | 1.05 | 1.06 | 22.1M |
| 2025-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 10.9M |
| 2025-04-30 | 1.03 | 1.04 | 1.03 | 1.04 | 8.4M |
| 2025-04-29 | 1.03 | 1.03 | 1.02 | 1.03 | 6.0M |
| 2025-04-28 | 1.03 | 1.03 | 1.02 | 1.03 | 5.2M |
| 2025-04-25 | 1.03 | 1.04 | 1.02 | 1.03 | 8.9M |
| 2025-04-24 | 1.04 | 1.04 | 1.03 | 1.03 | 7.7M |
| 2025-04-23 | 1.04 | 1.05 | 1.04 | 1.04 | 12.2M |
| 2025-04-22 | 1.04 | 1.05 | 1.04 | 1.04 | 14.9M |
| 2025-04-21 | 1.04 | 1.05 | 1.03 | 1.04 | 13.5M |
| 2025-04-18 | 1.03 | 1.04 | 1.03 | 1.03 | 11.5M |
| 2025-04-17 | 1.03 | 1.05 | 1.03 | 1.04 | 17.1M |
| 2025-04-16 | 1.04 | 1.04 | 1.02 | 1.04 | 17.2M |
| 2025-04-15 | 1.04 | 1.04 | 1.00 | 1.03 | 16.4M |
| 2025-04-14 | 1.05 | 1.05 | 1.03 | 1.04 | 20.9M |
| 2025-04-11 | 1.00 | 1.05 | 1.00 | 1.04 | 39.5M |
| 2025-04-10 | 1.03 | 1.04 | 1.01 | 1.01 | 39.0M |
| 2025-04-09 | 0.96 | 1.02 | 0.92 | 1.00 | 42.0M |
| 2025-04-08 | 0.96 | 0.99 | 0.95 | 0.97 | 34.3M |
| 2025-04-07 | 0.99 | 1.02 | 0.89 | 0.96 | 41.1M |
| 2025-04-03 | 1.05 | 1.06 | 1.04 | 1.05 | 15.6M |
| 2025-04-02 | 1.06 | 1.06 | 1.05 | 1.05 | 6.8M |
| 2025-04-01 | 1.05 | 1.07 | 1.05 | 1.05 | 10.9M |
| 2025-03-31 | 1.05 | 1.07 | 1.04 | 1.05 | 13.4M |
| 2025-03-28 | 1.07 | 1.07 | 1.06 | 1.06 | 9.3M |
| 2025-03-27 | 1.06 | 1.08 | 1.05 | 1.07 | 12.5M |
| 2025-03-26 | 1.07 | 1.07 | 1.06 | 1.06 | 13.2M |
| 2025-03-25 | 1.07 | 1.08 | 1.06 | 1.06 | 15.7M |
| 2025-03-24 | 1.07 | 1.08 | 1.06 | 1.08 | 18.3M |
| 2025-03-21 | 1.09 | 1.09 | 1.06 | 1.07 | 18.3M |
| 2025-03-20 | 1.11 | 1.11 | 1.09 | 1.09 | 12.7M |
| 2025-03-19 | 1.11 | 1.12 | 1.10 | 1.11 | 12.0M |
| 2025-03-18 | 1.11 | 1.13 | 1.11 | 1.12 | 11.5M |
| 2025-03-17 | 1.12 | 1.12 | 1.10 | 1.11 | 11.0M |
| 2025-03-14 | 1.10 | 1.12 | 1.09 | 1.12 | 25.8M |
| 2025-03-13 | 1.12 | 1.12 | 1.09 | 1.10 | 19.6M |
| 2025-03-12 | 1.13 | 1.14 | 1.12 | 1.12 | 15.5M |
| 2025-03-11 | 1.12 | 1.13 | 1.12 | 1.13 | 12.1M |
| 2025-03-10 | 1.13 | 1.14 | 1.12 | 1.14 | 13.4M |
| 2025-03-07 | 1.14 | 1.15 | 1.13 | 1.14 | 18.0M |
| 2025-03-06 | 1.12 | 1.15 | 1.12 | 1.15 | 35.6M |
| 2025-03-05 | 1.10 | 1.12 | 1.10 | 1.11 | 15.3M |
| 2025-03-04 | 1.08 | 1.11 | 1.08 | 1.11 | 19.7M |
| 2025-03-03 | 1.11 | 1.12 | 1.08 | 1.09 | 24.6M |
| 2025-02-28 | 1.15 | 1.15 | 1.10 | 1.11 | 30.0M |
| 2025-02-27 | 1.15 | 1.17 | 1.13 | 1.15 | 25.5M |
| 2025-02-26 | 1.13 | 1.16 | 1.12 | 1.16 | 24.6M |
| 2025-02-25 | 1.10 | 1.15 | 1.10 | 1.13 | 28.1M |
| 2025-02-24 | 1.13 | 1.17 | 1.11 | 1.13 | 46.6M |
| 2025-02-21 | 1.06 | 1.27 | 1.06 | 1.13 | 27.8M |
| 2025-02-20 | 1.06 | 1.07 | 1.05 | 1.06 | 12.1M |
| 2025-02-19 | 1.03 | 1.06 | 1.03 | 1.06 | 13.3M |
| 2025-02-18 | 1.06 | 1.06 | 1.03 | 1.04 | 18.0M |
| 2025-02-17 | 1.06 | 1.06 | 1.05 | 1.06 | 23.5M |
| 2025-02-14 | 1.04 | 1.05 | 1.03 | 1.05 | 9.8M |
| 2025-02-13 | 1.07 | 1.07 | 1.04 | 1.04 | 15.1M |
| 2025-02-12 | 1.05 | 1.07 | 1.04 | 1.07 | 18.3M |
| 2025-02-11 | 1.06 | 1.06 | 1.04 | 1.05 | 26.4M |
| 2025-02-10 | 1.05 | 1.06 | 1.04 | 1.06 | 17.8M |
| 2025-02-07 | 1.04 | 1.06 | 1.03 | 1.04 | 25.5M |
| 2025-02-06 | 1.00 | 1.04 | 0.99 | 1.04 | 53.0M |
| 2025-02-05 | 1.00 | 1.01 | 1.00 | 1.01 | 63.5M |
| 2025-01-27 | 1.00 | 1.00 | 0.98 | 0.98 | 30.3M |