1.93
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 | 1.98 | 1.99 | 1.98 | 1.99 | 18,042.2K |
| 09:35 | 1.99 | 1.99 | 1.98 | 1.98 | 9,421.4K |
| 09:40 | 1.98 | 1.99 | 1.98 | 1.98 | 7,393.2K |
| 09:45 | 1.98 | 1.98 | 1.97 | 1.97 | 8,838.7K |
| 09:50 | 1.97 | 1.97 | 1.96 | 1.96 | 9,594.3K |
| 09:55 | 1.96 | 1.97 | 1.96 | 1.96 | 9,349.6K |
| 10:00 | 1.96 | 1.97 | 1.96 | 1.96 | 9,093.8K |
| 10:05 | 1.96 | 1.97 | 1.96 | 1.97 | 11,474.0K |
| 10:10 | 1.97 | 1.97 | 1.95 | 1.96 | 7,036.3K |
| 10:15 | 1.96 | 1.96 | 1.95 | 1.95 | 8,654.8K |
| 10:20 | 1.95 | 1.95 | 1.95 | 1.95 | 5,343.2K |
| 10:25 | 1.95 | 1.95 | 1.95 | 1.95 | 3,614.4K |
| 10:30 | 1.95 | 1.96 | 1.95 | 1.96 | 5,473.4K |
| 10:35 | 1.96 | 1.96 | 1.95 | 1.95 | 2,931.5K |
| 10:40 | 1.95 | 1.96 | 1.95 | 1.95 | 4,658.4K |
| 10:45 | 1.96 | 1.96 | 1.95 | 1.96 | 3,651.7K |
| 10:50 | 1.96 | 1.97 | 1.96 | 1.96 | 3,440.7K |
| 10:55 | 1.96 | 1.97 | 1.96 | 1.97 | 1,478.1K |
| 11:00 | 1.97 | 1.97 | 1.97 | 1.97 | 2,688.0K |
| 11:05 | 1.97 | 1.97 | 1.96 | 1.96 | 2,849.5K |
| 11:10 | 1.96 | 1.96 | 1.96 | 1.96 | 1,530.3K |
| 11:15 | 1.96 | 1.96 | 1.95 | 1.95 | 2,503.5K |
| 11:20 | 1.95 | 1.96 | 1.95 | 1.95 | 3,312.9K |
| 11:25 | 1.95 | 1.95 | 1.95 | 1.95 | 4,538.6K |
| 13:00 | 1.95 | 1.95 | 1.95 | 1.95 | 4,873.5K |
| 13:05 | 1.95 | 1.95 | 1.95 | 1.95 | 2,019.8K |
| 13:10 | 1.95 | 1.96 | 1.95 | 1.96 | 2,044.2K |
| 13:15 | 1.96 | 1.96 | 1.95 | 1.96 | 1,062.7K |
| 13:20 | 1.96 | 1.96 | 1.96 | 1.96 | 1,022.6K |
| 13:25 | 1.96 | 1.96 | 1.95 | 1.96 | 797.5K |
| 13:30 | 1.96 | 1.96 | 1.95 | 1.95 | 4,396.6K |
| 13:35 | 1.95 | 1.95 | 1.95 | 1.95 | 3,332.2K |
| 13:40 | 1.95 | 1.95 | 1.95 | 1.95 | 1,283.8K |
| 13:45 | 1.95 | 1.96 | 1.95 | 1.96 | 2,042.1K |
| 13:50 | 1.96 | 1.96 | 1.95 | 1.95 | 4,295.4K |
| 13:55 | 1.95 | 1.95 | 1.94 | 1.94 | 7,291.0K |
| 14:00 | 1.94 | 1.95 | 1.94 | 1.95 | 2,938.1K |
| 14:05 | 1.95 | 1.95 | 1.94 | 1.94 | 7,476.3K |
| 14:10 | 1.94 | 1.94 | 1.93 | 1.94 | 6,138.2K |
| 14:15 | 1.94 | 1.94 | 1.93 | 1.94 | 2,222.7K |
| 14:20 | 1.94 | 1.94 | 1.93 | 1.93 | 3,997.7K |
| 14:25 | 1.93 | 1.94 | 1.93 | 1.94 | 6,626.7K |
| 14:30 | 1.94 | 1.94 | 1.93 | 1.93 | 9,984.2K |
| 14:35 | 1.93 | 1.93 | 1.92 | 1.93 | 7,424.8K |
| 14:40 | 1.93 | 1.94 | 1.93 | 1.94 | 8,133.0K |
| 14:45 | 1.94 | 1.94 | 1.93 | 1.93 | 4,930.6K |
| 14:50 | 1.93 | 1.93 | 1.93 | 1.93 | 6,535.3K |
| 14:55 | 1.93 | 1.93 | 1.93 | 1.93 | 6,263.9K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.98 | 1.99 | 1.92 | 1.93 | 254.0M |
| 2025-09-25 | 1.94 | 2.01 | 1.92 | 1.99 | 216.0M |
| 2025-09-24 | 1.88 | 1.96 | 1.87 | 1.94 | 215.5M |
| 2025-09-23 | 1.93 | 1.95 | 1.85 | 1.90 | 238.2M |
| 2025-09-22 | 1.87 | 1.92 | 1.84 | 1.91 | 169.4M |
| 2025-09-19 | 1.89 | 1.91 | 1.85 | 1.87 | 153.5M |
| 2025-09-18 | 1.88 | 1.94 | 1.85 | 1.89 | 270.8M |
| 2025-09-17 | 1.87 | 1.89 | 1.84 | 1.88 | 185.9M |
| 2025-09-16 | 1.85 | 1.89 | 1.85 | 1.88 | 156.9M |
| 2025-09-15 | 1.87 | 1.87 | 1.83 | 1.85 | 160.5M |
| 2025-09-12 | 1.86 | 1.89 | 1.83 | 1.87 | 250.7M |
| 2025-09-11 | 1.75 | 1.86 | 1.75 | 1.86 | 357.7M |
| 2025-09-10 | 1.72 | 1.76 | 1.71 | 1.74 | 250.5M |
| 2025-09-09 | 1.70 | 1.72 | 1.68 | 1.69 | 169.7M |
| 2025-09-08 | 1.76 | 1.76 | 1.68 | 1.73 | 267.5M |
| 2025-09-05 | 1.67 | 1.77 | 1.66 | 1.75 | 334.7M |
| 2025-09-04 | 1.82 | 1.84 | 1.65 | 1.67 | 412.8M |
| 2025-09-03 | 1.81 | 1.85 | 1.79 | 1.82 | 299.0M |
| 2025-09-02 | 1.90 | 1.92 | 1.80 | 1.83 | 380.5M |
| 2025-09-01 | 1.87 | 1.92 | 1.83 | 1.90 | 323.1M |
| 2025-08-29 | 1.90 | 1.90 | 1.82 | 1.85 | 518.0M |
| 2025-08-28 | 1.75 | 1.90 | 1.75 | 1.89 | 492.5M |
| 2025-08-27 | 1.77 | 1.84 | 1.76 | 1.76 | 441.3M |
| 2025-08-26 | 1.74 | 1.75 | 1.71 | 1.73 | 278.4M |
| 2025-08-25 | 1.71 | 1.76 | 1.69 | 1.75 | 330.7M |
| 2025-08-22 | 1.56 | 1.68 | 1.56 | 1.67 | 240.0M |
| 2025-08-21 | 1.57 | 1.60 | 1.55 | 1.56 | 196.3M |
| 2025-08-20 | 1.51 | 1.57 | 1.49 | 1.57 | 201.5M |
| 2025-08-19 | 1.52 | 1.55 | 1.51 | 1.53 | 205.5M |
| 2025-08-18 | 1.48 | 1.54 | 1.47 | 1.52 | 282.9M |
| 2025-08-15 | 1.45 | 1.47 | 1.44 | 1.47 | 172.4M |
| 2025-08-14 | 1.45 | 1.48 | 1.45 | 1.45 | 186.4M |
| 2025-08-13 | 1.41 | 1.46 | 1.40 | 1.46 | 197.5M |
| 2025-08-12 | 1.36 | 1.41 | 1.36 | 1.41 | 178.4M |
| 2025-08-11 | 1.34 | 1.37 | 1.34 | 1.36 | 87.2M |
| 2025-08-08 | 1.36 | 1.36 | 1.34 | 1.34 | 111.3M |
| 2025-08-07 | 1.37 | 1.38 | 1.35 | 1.36 | 116.0M |
| 2025-08-06 | 1.35 | 1.37 | 1.35 | 1.37 | 77.1M |
| 2025-08-05 | 1.36 | 1.36 | 1.34 | 1.36 | 88.1M |
| 2025-08-04 | 1.33 | 1.35 | 1.33 | 1.35 | 67.8M |
| 2025-08-01 | 1.36 | 1.37 | 1.32 | 1.34 | 160.2M |
| 2025-07-31 | 1.36 | 1.39 | 1.35 | 1.36 | 196.9M |
| 2025-07-30 | 1.36 | 1.37 | 1.34 | 1.35 | 119.3M |
| 2025-07-29 | 1.33 | 1.37 | 1.33 | 1.37 | 168.3M |
| 2025-07-28 | 1.34 | 1.34 | 1.32 | 1.33 | 138.8M |
| 2025-07-25 | 1.32 | 1.34 | 1.31 | 1.33 | 214.5M |
| 2025-07-24 | 1.30 | 1.31 | 1.29 | 1.30 | 84.7M |
| 2025-07-23 | 1.29 | 1.30 | 1.28 | 1.29 | 96.8M |
| 2025-07-22 | 1.30 | 1.31 | 1.29 | 1.30 | 98.3M |
| 2025-07-21 | 1.30 | 1.31 | 1.29 | 1.30 | 98.5M |
| 2025-07-18 | 1.30 | 1.33 | 1.30 | 1.30 | 137.1M |
| 2025-07-17 | 1.27 | 1.30 | 1.27 | 1.30 | 155.0M |
| 2025-07-16 | 1.28 | 1.30 | 1.27 | 1.27 | 374.1M |
| 2025-07-15 | 1.23 | 1.27 | 1.23 | 1.27 | 203.8M |
| 2025-07-14 | 1.22 | 1.23 | 1.22 | 1.22 | 45.7M |
| 2025-07-11 | 1.21 | 1.22 | 1.20 | 1.22 | 88.7M |
| 2025-07-10 | 1.21 | 1.21 | 1.20 | 1.21 | 54.0M |
| 2025-07-09 | 1.22 | 1.22 | 1.21 | 1.21 | 53.1M |
| 2025-07-08 | 1.19 | 1.22 | 1.19 | 1.22 | 84.4M |
| 2025-07-07 | 1.20 | 1.20 | 1.19 | 1.19 | 48.7M |
| 2025-07-04 | 1.21 | 1.22 | 1.20 | 1.20 | 73.8M |
| 2025-07-03 | 1.20 | 1.21 | 1.20 | 1.21 | 51.3M |
| 2025-07-02 | 1.22 | 1.22 | 1.19 | 1.20 | 87.2M |
| 2025-07-01 | 1.23 | 1.23 | 1.22 | 1.22 | 80.4M |
| 2025-06-30 | 1.21 | 1.23 | 1.21 | 1.23 | 121.7M |
| 2025-06-27 | 1.21 | 1.22 | 1.19 | 1.21 | 119.9M |
| 2025-06-26 | 1.20 | 1.22 | 1.20 | 1.21 | 119.8M |
| 2025-06-25 | 1.18 | 1.20 | 1.18 | 1.20 | 183.2M |
| 2025-06-24 | 1.16 | 1.18 | 1.16 | 1.18 | 76.4M |
| 2025-06-23 | 1.15 | 1.16 | 1.15 | 1.16 | 53.9M |
| 2025-06-20 | 1.17 | 1.18 | 1.16 | 1.16 | 55.7M |
| 2025-06-19 | 1.17 | 1.19 | 1.17 | 1.17 | 86.8M |
| 2025-06-18 | 1.16 | 1.18 | 1.16 | 1.18 | 70.9M |
| 2025-06-17 | 1.17 | 1.18 | 1.16 | 1.17 | 43.5M |
| 2025-06-16 | 1.16 | 1.18 | 1.16 | 1.17 | 64.9M |
| 2025-06-13 | 1.17 | 1.18 | 1.16 | 1.16 | 71.9M |
| 2025-06-12 | 1.17 | 1.19 | 1.17 | 1.18 | 67.2M |
| 2025-06-11 | 1.18 | 1.19 | 1.17 | 1.18 | 63.6M |
| 2025-06-10 | 1.20 | 1.20 | 1.17 | 1.18 | 176.0M |
| 2025-06-09 | 1.19 | 1.20 | 1.19 | 1.19 | 86.0M |
| 2025-06-06 | 1.19 | 1.19 | 1.18 | 1.19 | 120.6M |
| 2025-06-05 | 1.16 | 1.19 | 1.16 | 1.19 | 251.3M |
| 2025-06-04 | 1.14 | 1.16 | 1.14 | 1.16 | 96.9M |
| 2025-06-03 | 1.13 | 1.15 | 1.13 | 1.14 | 52.7M |
| 2025-05-30 | 1.15 | 1.16 | 1.14 | 1.14 | 56.1M |
| 2025-05-29 | 1.14 | 1.16 | 1.14 | 1.16 | 72.8M |
| 2025-05-28 | 1.14 | 1.14 | 1.13 | 1.14 | 34.5M |
| 2025-05-27 | 1.15 | 1.15 | 1.13 | 1.14 | 50.4M |
| 2025-05-26 | 1.15 | 1.16 | 1.15 | 1.15 | 58.0M |
| 2025-05-23 | 1.16 | 1.17 | 1.15 | 1.15 | 80.2M |
| 2025-05-22 | 1.16 | 1.18 | 1.16 | 1.17 | 57.9M |
| 2025-05-21 | 1.17 | 1.17 | 1.16 | 1.17 | 44.0M |
| 2025-05-20 | 1.17 | 1.18 | 1.16 | 1.17 | 48.5M |
| 2025-05-19 | 1.17 | 1.17 | 1.16 | 1.17 | 48.7M |
| 2025-05-16 | 1.16 | 1.17 | 1.16 | 1.17 | 52.5M |
| 2025-05-15 | 1.20 | 1.20 | 1.17 | 1.17 | 107.6M |
| 2025-05-14 | 1.19 | 1.21 | 1.19 | 1.20 | 94.3M |
| 2025-05-13 | 1.21 | 1.21 | 1.19 | 1.19 | 90.2M |
| 2025-05-12 | 1.19 | 1.20 | 1.19 | 1.19 | 76.2M |
| 2025-05-09 | 1.20 | 1.20 | 1.18 | 1.18 | 81.3M |
| 2025-05-08 | 1.19 | 1.20 | 1.18 | 1.20 | 86.9M |
| 2025-05-07 | 1.21 | 1.22 | 1.18 | 1.19 | 132.8M |
| 2025-05-06 | 1.18 | 1.19 | 1.17 | 1.19 | 114.0M |
| 2025-04-30 | 1.14 | 1.16 | 1.14 | 1.16 | 110.2M |
| 2025-04-29 | 1.13 | 1.14 | 1.12 | 1.14 | 66.3M |
| 2025-04-28 | 1.14 | 1.14 | 1.13 | 1.13 | 76.3M |
| 2025-04-25 | 1.12 | 1.14 | 1.12 | 1.13 | 75.7M |
| 2025-04-24 | 1.14 | 1.14 | 1.12 | 1.12 | 83.4M |
| 2025-04-23 | 1.13 | 1.15 | 1.13 | 1.14 | 80.5M |
| 2025-04-22 | 1.14 | 1.14 | 1.13 | 1.13 | 71.1M |
| 2025-04-21 | 1.13 | 1.14 | 1.12 | 1.14 | 67.2M |
| 2025-04-18 | 1.12 | 1.12 | 1.11 | 1.12 | 39.0M |
| 2025-04-17 | 1.11 | 1.13 | 1.11 | 1.12 | 69.0M |
| 2025-04-16 | 1.12 | 1.13 | 1.10 | 1.12 | 78.6M |
| 2025-04-15 | 1.13 | 1.13 | 1.11 | 1.12 | 63.5M |
| 2025-04-14 | 1.14 | 1.15 | 1.13 | 1.13 | 99.6M |
| 2025-04-11 | 1.09 | 1.14 | 1.09 | 1.12 | 145.1M |
| 2025-04-10 | 1.11 | 1.13 | 1.10 | 1.10 | 162.8M |
| 2025-04-09 | 1.03 | 1.09 | 1.01 | 1.08 | 224.0M |
| 2025-04-08 | 1.06 | 1.07 | 1.02 | 1.04 | 236.4M |
| 2025-04-07 | 1.10 | 1.13 | 1.07 | 1.07 | 178.3M |
| 2025-04-03 | 1.20 | 1.21 | 1.18 | 1.19 | 113.3M |
| 2025-04-02 | 1.21 | 1.22 | 1.21 | 1.21 | 67.9M |
| 2025-04-01 | 1.22 | 1.22 | 1.21 | 1.21 | 88.8M |
| 2025-03-31 | 1.21 | 1.22 | 1.19 | 1.22 | 115.5M |
| 2025-03-28 | 1.23 | 1.23 | 1.22 | 1.22 | 73.8M |
| 2025-03-27 | 1.22 | 1.24 | 1.21 | 1.22 | 102.5M |
| 2025-03-26 | 1.22 | 1.23 | 1.22 | 1.22 | 69.4M |
| 2025-03-25 | 1.25 | 1.25 | 1.22 | 1.22 | 111.2M |
| 2025-03-24 | 1.24 | 1.25 | 1.22 | 1.25 | 120.0M |
| 2025-03-21 | 1.28 | 1.28 | 1.24 | 1.24 | 170.2M |
| 2025-03-20 | 1.30 | 1.30 | 1.28 | 1.28 | 133.4M |
| 2025-03-19 | 1.32 | 1.32 | 1.30 | 1.30 | 129.1M |
| 2025-03-18 | 1.31 | 1.33 | 1.31 | 1.32 | 94.7M |
| 2025-03-17 | 1.32 | 1.32 | 1.31 | 1.31 | 71.6M |
| 2025-03-14 | 1.29 | 1.32 | 1.29 | 1.32 | 145.0M |
| 2025-03-13 | 1.32 | 1.33 | 1.29 | 1.29 | 154.3M |
| 2025-03-12 | 1.33 | 1.35 | 1.33 | 1.33 | 144.9M |
| 2025-03-11 | 1.31 | 1.33 | 1.30 | 1.33 | 130.2M |
| 2025-03-10 | 1.34 | 1.35 | 1.31 | 1.33 | 185.7M |
| 2025-03-07 | 1.38 | 1.38 | 1.33 | 1.34 | 210.2M |
| 2025-03-06 | 1.32 | 1.37 | 1.32 | 1.36 | 201.3M |
| 2025-03-05 | 1.30 | 1.32 | 1.29 | 1.31 | 132.4M |
| 2025-03-04 | 1.26 | 1.30 | 1.26 | 1.30 | 151.0M |
| 2025-03-03 | 1.29 | 1.30 | 1.26 | 1.27 | 136.1M |
| 2025-02-28 | 1.35 | 1.35 | 1.28 | 1.28 | 255.5M |
| 2025-02-27 | 1.39 | 1.40 | 1.34 | 1.36 | 228.5M |
| 2025-02-26 | 1.38 | 1.39 | 1.36 | 1.39 | 187.7M |
| 2025-02-25 | 1.37 | 1.40 | 1.36 | 1.38 | 220.2M |
| 2025-02-24 | 1.40 | 1.41 | 1.38 | 1.40 | 208.6M |
| 2025-02-21 | 1.33 | 1.40 | 1.33 | 1.40 | 253.7M |
| 2025-02-20 | 1.33 | 1.33 | 1.30 | 1.32 | 159.6M |
| 2025-02-19 | 1.29 | 1.33 | 1.29 | 1.33 | 167.7M |
| 2025-02-18 | 1.32 | 1.33 | 1.29 | 1.29 | 213.2M |
| 2025-02-17 | 1.32 | 1.34 | 1.31 | 1.33 | 191.3M |
| 2025-02-14 | 1.27 | 1.30 | 1.26 | 1.30 | 185.6M |
| 2025-02-13 | 1.30 | 1.30 | 1.27 | 1.27 | 185.6M |
| 2025-02-12 | 1.27 | 1.30 | 1.27 | 1.30 | 188.4M |
| 2025-02-11 | 1.28 | 1.29 | 1.26 | 1.27 | 251.0M |
| 2025-02-10 | 1.27 | 1.28 | 1.26 | 1.28 | 189.1M |
| 2025-02-07 | 1.22 | 1.28 | 1.22 | 1.25 | 270.2M |
| 2025-02-06 | 1.18 | 1.22 | 1.17 | 1.22 | 176.1M |
| 2025-02-05 | 1.19 | 1.20 | 1.17 | 1.18 | 215.7M |
| 2025-01-27 | 1.19 | 1.19 | 1.15 | 1.15 | 144.0M |
| 2025-01-24 | 1.15 | 1.18 | 1.14 | 1.18 | 98.9M |
| 2025-01-23 | 1.18 | 1.19 | 1.15 | 1.15 | 173.2M |
| 2025-01-22 | 1.15 | 1.18 | 1.15 | 1.17 | 165.1M |
| 2025-01-21 | 1.14 | 1.15 | 1.13 | 1.15 | 95.2M |
| 2025-01-20 | 1.13 | 1.14 | 1.12 | 1.13 | 85.7M |
| 2025-01-17 | 1.10 | 1.13 | 1.10 | 1.12 | 86.7M |
| 2025-01-16 | 1.13 | 1.14 | 1.10 | 1.11 | 108.2M |
| 2025-01-15 | 1.12 | 1.13 | 1.11 | 1.12 | 73.0M |
| 2025-01-14 | 1.09 | 1.13 | 1.07 | 1.13 | 117.6M |
| 2025-01-13 | 1.07 | 1.09 | 1.07 | 1.08 | 63.3M |
| 2025-01-10 | 1.11 | 1.12 | 1.09 | 1.09 | 71.1M |
| 2025-01-09 | 1.10 | 1.12 | 1.10 | 1.11 | 67.5M |
| 2025-01-08 | 1.11 | 1.12 | 1.08 | 1.11 | 86.9M |
| 2025-01-07 | 1.08 | 1.12 | 1.08 | 1.12 | 89.6M |
| 2025-01-06 | 1.08 | 1.10 | 1.07 | 1.08 | 72.6M |
| 2025-01-03 | 1.12 | 1.12 | 1.08 | 1.08 | 117.9M |
| 2025-01-02 | 1.16 | 1.16 | 1.10 | 1.12 | 139.3M |