1.38
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 | 1.41 | 1.42 | 1.41 | 1.41 | 156.5K |
| 09:35 | 1.41 | 1.42 | 1.41 | 1.41 | 231.8K |
| 09:40 | 1.42 | 1.42 | 1.41 | 1.41 | 130.2K |
| 09:45 | 1.41 | 1.42 | 1.41 | 1.42 | 261.5K |
| 09:50 | 1.41 | 1.41 | 1.41 | 1.41 | 312.0K |
| 09:55 | 1.41 | 1.41 | 1.41 | 1.41 | 112.5K |
| 10:00 | 1.41 | 1.41 | 1.41 | 1.41 | 35.2K |
| 10:05 | 1.41 | 1.41 | 1.41 | 1.41 | 121.7K |
| 10:10 | 1.41 | 1.41 | 1.41 | 1.41 | 432.9K |
| 10:15 | 1.41 | 1.41 | 1.40 | 1.40 | 160.8K |
| 10:20 | 1.40 | 1.41 | 1.40 | 1.41 | 563.3K |
| 10:25 | 1.41 | 1.41 | 1.40 | 1.40 | 493.2K |
| 10:30 | 1.40 | 1.41 | 1.40 | 1.41 | 1,186.1K |
| 10:35 | 1.40 | 1.40 | 1.40 | 1.40 | 374.1K |
| 10:40 | 1.40 | 1.40 | 1.40 | 1.40 | 889.6K |
| 10:45 | 1.40 | 1.40 | 1.40 | 1.40 | 0.2K |
| 10:50 | 1.40 | 1.40 | 1.40 | 1.40 | 874.4K |
| 10:55 | 1.40 | 1.40 | 1.40 | 1.40 | 56.4K |
| 11:00 | 1.40 | 1.41 | 1.40 | 1.41 | 460.2K |
| 11:05 | 1.41 | 1.41 | 1.40 | 1.40 | 448.8K |
| 11:10 | 1.40 | 1.40 | 1.40 | 1.40 | 495.0K |
| 11:15 | 1.40 | 1.40 | 1.40 | 1.40 | 153.8K |
| 11:20 | 1.40 | 1.40 | 1.40 | 1.40 | 45.0K |
| 11:25 | 1.40 | 1.40 | 1.39 | 1.40 | 61.5K |
| 13:00 | 1.39 | 1.39 | 1.39 | 1.39 | 223.7K |
| 13:05 | 1.39 | 1.39 | 1.39 | 1.39 | 28.5K |
| 13:10 | 1.39 | 1.39 | 1.39 | 1.39 | 5.4K |
| 13:15 | 1.40 | 1.40 | 1.40 | 1.40 | 76.2K |
| 13:20 | 1.40 | 1.40 | 1.40 | 1.40 | 12.3K |
| 13:25 | 1.40 | 1.40 | 1.40 | 1.40 | 13.1K |
| 13:30 | 1.39 | 1.39 | 1.39 | 1.39 | 310.7K |
| 13:35 | 1.39 | 1.39 | 1.39 | 1.39 | 266.5K |
| 13:40 | 1.39 | 1.39 | 1.39 | 1.39 | 147.2K |
| 13:45 | 1.39 | 1.39 | 1.39 | 1.39 | 132.7K |
| 13:50 | 1.39 | 1.39 | 1.39 | 1.39 | 554.4K |
| 13:55 | 1.39 | 1.39 | 1.39 | 1.39 | 99.4K |
| 14:00 | 1.39 | 1.39 | 1.39 | 1.39 | 696.7K |
| 14:05 | 1.39 | 1.39 | 1.39 | 1.39 | 354.6K |
| 14:10 | 1.39 | 1.39 | 1.38 | 1.38 | 132.6K |
| 14:15 | 1.38 | 1.38 | 1.38 | 1.38 | 320.5K |
| 14:20 | 1.39 | 1.39 | 1.38 | 1.38 | 204.9K |
| 14:25 | 1.38 | 1.38 | 1.38 | 1.38 | 173.7K |
| 14:30 | 1.38 | 1.38 | 1.38 | 1.38 | 326.0K |
| 14:35 | 1.38 | 1.38 | 1.38 | 1.38 | 518.3K |
| 14:40 | 1.38 | 1.38 | 1.38 | 1.38 | 29.9K |
| 14:45 | 1.38 | 1.39 | 1.38 | 1.38 | 101.6K |
| 14:50 | 1.38 | 1.38 | 1.38 | 1.38 | 120.7K |
| 14:55 | 1.38 | 1.38 | 1.38 | 1.38 | 26.0K |
| 15:00 | 1.38 | 1.38 | 1.38 | 1.38 | 11.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.42 | 1.42 | 1.38 | 1.38 | 12.9M |
| 2025-09-25 | 1.41 | 1.43 | 1.41 | 1.42 | 12.8M |
| 2025-09-24 | 1.38 | 1.41 | 1.37 | 1.41 | 13.6M |
| 2025-09-23 | 1.39 | 1.40 | 1.35 | 1.38 | 15.4M |
| 2025-09-22 | 1.36 | 1.40 | 1.36 | 1.39 | 18.2M |
| 2025-09-19 | 1.37 | 1.38 | 1.35 | 1.36 | 13.3M |
| 2025-09-18 | 1.37 | 1.40 | 1.34 | 1.36 | 14.7M |
| 2025-09-17 | 1.35 | 1.36 | 1.34 | 1.36 | 10.2M |
| 2025-09-16 | 1.31 | 1.34 | 1.31 | 1.34 | 8.6M |
| 2025-09-15 | 1.30 | 1.33 | 1.30 | 1.31 | 15.5M |
| 2025-09-12 | 1.29 | 1.31 | 1.29 | 1.29 | 9.2M |
| 2025-09-11 | 1.25 | 1.28 | 1.23 | 1.28 | 17.4M |
| 2025-09-10 | 1.26 | 1.26 | 1.24 | 1.25 | 14.4M |
| 2025-09-09 | 1.27 | 1.27 | 1.25 | 1.25 | 42.2M |
| 2025-09-08 | 1.25 | 1.28 | 1.25 | 1.27 | 12.2M |
| 2025-09-05 | 1.21 | 1.24 | 1.20 | 1.24 | 13.3M |
| 2025-09-04 | 1.23 | 1.25 | 1.19 | 1.21 | 11.3M |
| 2025-09-03 | 1.25 | 1.27 | 1.23 | 1.23 | 9.3M |
| 2025-09-02 | 1.28 | 1.28 | 1.24 | 1.25 | 11.9M |
| 2025-09-01 | 1.28 | 1.30 | 1.27 | 1.28 | 12.7M |
| 2025-08-29 | 1.29 | 1.29 | 1.26 | 1.28 | 17.0M |
| 2025-08-28 | 1.27 | 1.29 | 1.24 | 1.29 | 17.7M |
| 2025-08-27 | 1.28 | 1.31 | 1.26 | 1.26 | 15.0M |
| 2025-08-26 | 1.24 | 1.28 | 1.24 | 1.27 | 12.4M |
| 2025-08-25 | 1.24 | 1.27 | 1.23 | 1.25 | 12.1M |
| 2025-08-22 | 1.21 | 1.24 | 1.21 | 1.24 | 11.3M |
| 2025-08-21 | 1.21 | 1.23 | 1.20 | 1.21 | 12.2M |
| 2025-08-20 | 1.18 | 1.22 | 1.17 | 1.21 | 18.8M |
| 2025-08-19 | 1.17 | 1.19 | 1.16 | 1.18 | 13.3M |
| 2025-08-18 | 1.13 | 1.17 | 1.13 | 1.17 | 9.9M |
| 2025-08-15 | 1.12 | 1.14 | 1.12 | 1.13 | 5.6M |
| 2025-08-14 | 1.14 | 1.14 | 1.12 | 1.12 | 9.4M |
| 2025-08-13 | 1.13 | 1.14 | 1.12 | 1.14 | 3.3M |
| 2025-08-12 | 1.11 | 1.13 | 1.11 | 1.13 | 3.4M |
| 2025-08-11 | 1.10 | 1.12 | 1.09 | 1.11 | 7.1M |
| 2025-08-08 | 1.11 | 1.11 | 1.10 | 1.10 | 7.5M |
| 2025-08-07 | 1.12 | 1.12 | 1.11 | 1.12 | 8.4M |
| 2025-08-06 | 1.10 | 1.12 | 1.10 | 1.12 | 6.7M |
| 2025-08-05 | 1.09 | 1.10 | 1.09 | 1.10 | 5.7M |
| 2025-08-04 | 1.08 | 1.09 | 1.07 | 1.09 | 7.0M |
| 2025-08-01 | 1.08 | 1.09 | 1.07 | 1.08 | 9.7M |
| 2025-07-31 | 1.09 | 1.10 | 1.08 | 1.08 | 10.2M |
| 2025-07-30 | 1.10 | 1.10 | 1.09 | 1.09 | 9.5M |
| 2025-07-29 | 1.10 | 1.10 | 1.09 | 1.10 | 31.4M |
| 2025-07-28 | 1.10 | 1.10 | 1.09 | 1.10 | 6.5M |
| 2025-07-25 | 1.09 | 1.10 | 1.09 | 1.10 | 9.2M |
| 2025-07-24 | 1.08 | 1.09 | 1.08 | 1.09 | 7.8M |
| 2025-07-23 | 1.07 | 1.09 | 1.07 | 1.08 | 8.6M |
| 2025-07-22 | 1.08 | 1.08 | 1.07 | 1.08 | 7.0M |
| 2025-07-21 | 1.08 | 1.09 | 1.08 | 1.09 | 4.5M |
| 2025-07-18 | 1.08 | 1.09 | 1.08 | 1.08 | 8.3M |
| 2025-07-17 | 1.07 | 1.08 | 1.07 | 1.08 | 8.7M |
| 2025-07-16 | 1.06 | 1.08 | 1.06 | 1.07 | 6.4M |
| 2025-07-15 | 1.05 | 1.06 | 1.05 | 1.06 | 6.7M |
| 2025-07-14 | 1.06 | 1.06 | 1.05 | 1.05 | 3.9M |
| 2025-07-11 | 1.05 | 1.06 | 1.05 | 1.06 | 9.7M |
| 2025-07-10 | 1.05 | 1.06 | 1.05 | 1.05 | 5.9M |
| 2025-07-09 | 1.06 | 1.07 | 1.05 | 1.05 | 4.9M |
| 2025-07-08 | 1.04 | 1.06 | 1.04 | 1.06 | 5.9M |
| 2025-07-07 | 1.05 | 1.05 | 1.04 | 1.05 | 8.3M |
| 2025-07-04 | 1.06 | 1.07 | 1.05 | 1.05 | 11.3M |
| 2025-07-03 | 1.06 | 1.06 | 1.05 | 1.06 | 4.6M |
| 2025-07-02 | 1.07 | 1.07 | 1.05 | 1.05 | 7.4M |
| 2025-07-01 | 1.08 | 1.08 | 1.07 | 1.07 | 3.9M |
| 2025-06-30 | 1.06 | 1.08 | 1.06 | 1.08 | 8.4M |
| 2025-06-27 | 1.07 | 1.07 | 1.06 | 1.06 | 10.2M |
| 2025-06-26 | 1.07 | 1.07 | 1.05 | 1.05 | 10.7M |
| 2025-06-25 | 1.05 | 1.07 | 1.05 | 1.07 | 13.0M |
| 2025-06-24 | 1.02 | 1.05 | 1.02 | 1.05 | 6.3M |
| 2025-06-23 | 1.01 | 1.02 | 1.01 | 1.02 | 9.2M |
| 2025-06-20 | 1.03 | 1.03 | 1.02 | 1.02 | 8.5M |
| 2025-06-19 | 1.04 | 1.04 | 1.03 | 1.03 | 10.8M |
| 2025-06-18 | 1.03 | 1.04 | 1.03 | 1.04 | 14.6M |
| 2025-06-17 | 1.03 | 1.04 | 1.03 | 1.03 | 7.3M |
| 2025-06-16 | 1.03 | 1.04 | 1.03 | 1.03 | 9.8M |
| 2025-06-13 | 1.05 | 1.05 | 1.03 | 1.03 | 11.9M |
| 2025-06-12 | 1.06 | 1.06 | 1.05 | 1.05 | 12.3M |
| 2025-06-11 | 1.05 | 1.07 | 1.05 | 1.06 | 11.2M |
| 2025-06-10 | 1.06 | 1.06 | 1.04 | 1.04 | 13.6M |
| 2025-06-09 | 1.07 | 1.07 | 1.06 | 1.06 | 10.2M |
| 2025-06-06 | 1.06 | 1.06 | 1.06 | 1.06 | 12.7M |
| 2025-06-05 | 1.05 | 1.07 | 1.05 | 1.07 | 13.4M |
| 2025-06-04 | 1.05 | 1.05 | 1.05 | 1.05 | 11.5M |
| 2025-06-03 | 1.05 | 1.05 | 1.04 | 1.04 | 9.8M |
| 2025-05-30 | 1.08 | 1.08 | 1.05 | 1.05 | 11.7M |
| 2025-05-29 | 1.04 | 1.08 | 1.04 | 1.08 | 10.8M |
| 2025-05-28 | 1.05 | 1.06 | 1.04 | 1.05 | 9.1M |
| 2025-05-27 | 1.05 | 1.06 | 1.04 | 1.05 | 12.3M |
| 2025-05-26 | 1.05 | 1.07 | 1.05 | 1.06 | 10.6M |
| 2025-05-23 | 1.07 | 1.08 | 1.06 | 1.06 | 15.4M |
| 2025-05-22 | 1.08 | 1.09 | 1.07 | 1.08 | 9.1M |
| 2025-05-21 | 1.08 | 1.08 | 1.07 | 1.08 | 12.1M |
| 2025-05-20 | 1.06 | 1.08 | 1.06 | 1.08 | 12.5M |
| 2025-05-19 | 1.08 | 1.09 | 1.06 | 1.07 | 11.5M |
| 2025-05-16 | 1.06 | 1.08 | 1.06 | 1.07 | 12.5M |
| 2025-05-15 | 1.08 | 1.08 | 1.06 | 1.06 | 13.1M |
| 2025-05-14 | 1.08 | 1.09 | 1.07 | 1.08 | 11.5M |
| 2025-05-13 | 1.09 | 1.10 | 1.08 | 1.08 | 8.0M |
| 2025-05-12 | 1.07 | 1.09 | 1.07 | 1.09 | 11.3M |
| 2025-05-09 | 1.09 | 1.09 | 1.06 | 1.06 | 7.7M |
| 2025-05-08 | 1.08 | 1.09 | 1.08 | 1.09 | 8.0M |
| 2025-05-07 | 1.09 | 1.10 | 1.07 | 1.08 | 7.0M |
| 2025-05-06 | 1.07 | 1.08 | 1.07 | 1.08 | 6.9M |
| 2025-04-30 | 1.04 | 1.06 | 1.04 | 1.06 | 6.1M |
| 2025-04-29 | 1.03 | 1.04 | 1.02 | 1.04 | 10.0M |
| 2025-04-28 | 1.04 | 1.04 | 1.03 | 1.03 | 6.6M |
| 2025-04-25 | 1.04 | 1.04 | 1.03 | 1.03 | 11.6M |
| 2025-04-24 | 1.05 | 1.05 | 1.03 | 1.03 | 9.7M |
| 2025-04-23 | 1.03 | 1.05 | 1.03 | 1.04 | 6.6M |
| 2025-04-22 | 1.03 | 1.04 | 1.02 | 1.02 | 4.2M |
| 2025-04-21 | 1.01 | 1.03 | 1.01 | 1.03 | 3.8M |
| 2025-04-18 | 1.01 | 1.02 | 1.00 | 1.01 | 6.9M |
| 2025-04-17 | 1.01 | 1.03 | 1.01 | 1.01 | 7.5M |
| 2025-04-16 | 1.03 | 1.03 | 1.00 | 1.02 | 9.4M |
| 2025-04-15 | 1.04 | 1.04 | 1.02 | 1.03 | 8.5M |
| 2025-04-14 | 1.05 | 1.05 | 1.04 | 1.04 | 7.8M |
| 2025-04-11 | 1.01 | 1.04 | 1.00 | 1.03 | 7.2M |
| 2025-04-10 | 0.99 | 1.03 | 0.99 | 1.01 | 11.1M |
| 2025-04-09 | 0.97 | 0.98 | 0.92 | 0.98 | 11.4M |
| 2025-04-08 | 0.94 | 0.99 | 0.94 | 0.96 | 10.3M |
| 2025-04-07 | 1.04 | 1.04 | 0.99 | 0.99 | 6.7M |
| 2025-04-03 | 1.12 | 1.12 | 1.09 | 1.10 | 10.7M |
| 2025-04-02 | 1.13 | 1.14 | 1.12 | 1.13 | 8.4M |
| 2025-04-01 | 1.14 | 1.14 | 1.13 | 1.13 | 7.4M |
| 2025-03-31 | 1.14 | 1.14 | 1.12 | 1.14 | 10.8M |
| 2025-03-28 | 1.14 | 1.15 | 1.14 | 1.14 | 10.3M |
| 2025-03-27 | 1.14 | 1.17 | 1.13 | 1.15 | 7.1M |
| 2025-03-26 | 1.14 | 1.15 | 1.13 | 1.14 | 5.7M |
| 2025-03-25 | 1.16 | 1.16 | 1.13 | 1.14 | 9.0M |
| 2025-03-24 | 1.16 | 1.17 | 1.14 | 1.16 | 12.6M |
| 2025-03-21 | 1.19 | 1.19 | 1.16 | 1.16 | 8.1M |
| 2025-03-20 | 1.19 | 1.21 | 1.19 | 1.20 | 7.7M |
| 2025-03-19 | 1.20 | 1.20 | 1.18 | 1.19 | 8.7M |
| 2025-03-18 | 1.20 | 1.21 | 1.19 | 1.20 | 7.3M |
| 2025-03-17 | 1.19 | 1.20 | 1.18 | 1.20 | 5.4M |
| 2025-03-14 | 1.16 | 1.19 | 1.16 | 1.19 | 13.7M |
| 2025-03-13 | 1.19 | 1.20 | 1.16 | 1.16 | 8.8M |
| 2025-03-12 | 1.20 | 1.22 | 1.20 | 1.20 | 11.6M |
| 2025-03-11 | 1.18 | 1.20 | 1.18 | 1.19 | 7.0M |
| 2025-03-10 | 1.21 | 1.22 | 1.20 | 1.21 | 8.1M |
| 2025-03-07 | 1.22 | 1.23 | 1.21 | 1.22 | 10.3M |
| 2025-03-06 | 1.20 | 1.23 | 1.20 | 1.22 | 11.3M |
| 2025-03-05 | 1.19 | 1.21 | 1.19 | 1.20 | 10.3M |
| 2025-03-04 | 1.16 | 1.20 | 1.16 | 1.19 | 9.6M |
| 2025-03-03 | 1.17 | 1.20 | 1.16 | 1.17 | 12.8M |
| 2025-02-28 | 1.23 | 1.23 | 1.17 | 1.17 | 14.6M |
| 2025-02-27 | 1.25 | 1.26 | 1.21 | 1.24 | 12.6M |
| 2025-02-26 | 1.25 | 1.26 | 1.23 | 1.25 | 14.0M |
| 2025-02-25 | 1.21 | 1.26 | 1.20 | 1.25 | 15.4M |
| 2025-02-24 | 1.24 | 1.24 | 1.21 | 1.23 | 9.6M |
| 2025-02-21 | 1.22 | 1.24 | 1.21 | 1.24 | 17.4M |
| 2025-02-20 | 1.21 | 1.22 | 1.21 | 1.22 | 14.5M |
| 2025-02-19 | 1.17 | 1.22 | 1.17 | 1.21 | 15.7M |
| 2025-02-18 | 1.20 | 1.20 | 1.17 | 1.17 | 19.1M |
| 2025-02-17 | 1.22 | 1.22 | 1.18 | 1.20 | 12.4M |
| 2025-02-14 | 1.17 | 1.20 | 1.17 | 1.19 | 12.2M |
| 2025-02-13 | 1.22 | 1.22 | 1.18 | 1.18 | 13.0M |
| 2025-02-12 | 1.18 | 1.21 | 1.17 | 1.21 | 14.2M |
| 2025-02-11 | 1.21 | 1.21 | 1.18 | 1.18 | 9.9M |
| 2025-02-10 | 1.18 | 1.20 | 1.17 | 1.20 | 13.2M |
| 2025-02-07 | 1.16 | 1.20 | 1.16 | 1.19 | 21.2M |
| 2025-02-06 | 1.08 | 1.15 | 1.08 | 1.15 | 17.5M |
| 2025-02-05 | 1.06 | 1.09 | 1.06 | 1.09 | 12.3M |
| 2025-01-27 | 1.07 | 1.08 | 1.05 | 1.05 | 10.6M |
| 2025-01-24 | 1.04 | 1.07 | 1.03 | 1.07 | 9.0M |
| 2025-01-23 | 1.05 | 1.06 | 1.03 | 1.04 | 9.6M |
| 2025-01-22 | 1.05 | 1.05 | 1.04 | 1.05 | 9.7M |
| 2025-01-21 | 1.04 | 1.06 | 1.03 | 1.06 | 11.7M |
| 2025-01-20 | 1.02 | 1.03 | 1.02 | 1.03 | 8.6M |
| 2025-01-17 | 1.01 | 1.03 | 1.00 | 1.02 | 12.7M |
| 2025-01-16 | 1.02 | 1.03 | 1.00 | 1.01 | 8.2M |
| 2025-01-15 | 1.02 | 1.02 | 1.01 | 1.01 | 6.0M |
| 2025-01-14 | 0.98 | 1.02 | 0.97 | 1.02 | 14.3M |
| 2025-01-13 | 0.96 | 0.98 | 0.96 | 0.97 | 17.0M |
| 2025-01-10 | 0.98 | 1.00 | 0.97 | 0.97 | 11.8M |
| 2025-01-09 | 0.97 | 0.99 | 0.97 | 0.98 | 8.8M |
| 2025-01-08 | 0.97 | 0.99 | 0.95 | 0.98 | 13.9M |
| 2025-01-07 | 0.96 | 0.98 | 0.95 | 0.98 | 13.5M |
| 2025-01-06 | 0.97 | 0.98 | 0.95 | 0.95 | 17.1M |
| 2025-01-03 | 1.00 | 1.00 | 0.97 | 0.97 | 15.3M |
| 2025-01-02 | 1.05 | 1.05 | 0.99 | 1.00 | 13.7M |