1.52
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 | 1.46 | 1.48 | 1.46 | 1.48 | 204,084.2K |
| 09:35 | 1.48 | 1.50 | 1.48 | 1.50 | 250,486.2K |
| 09:40 | 1.50 | 1.50 | 1.49 | 1.49 | 300,425.8K |
| 09:45 | 1.49 | 1.50 | 1.48 | 1.50 | 157,398.4K |
| 09:50 | 1.50 | 1.50 | 1.49 | 1.50 | 113,738.6K |
| 09:55 | 1.50 | 1.50 | 1.49 | 1.50 | 163,592.7K |
| 10:00 | 1.50 | 1.50 | 1.50 | 1.50 | 97,825.5K |
| 10:05 | 1.50 | 1.50 | 1.50 | 1.50 | 122,538.5K |
| 10:10 | 1.50 | 1.50 | 1.49 | 1.49 | 71,973.3K |
| 10:15 | 1.49 | 1.50 | 1.49 | 1.50 | 113,038.1K |
| 10:20 | 1.50 | 1.50 | 1.50 | 1.50 | 126,396.7K |
| 10:25 | 1.50 | 1.50 | 1.50 | 1.50 | 72,376.9K |
| 10:30 | 1.50 | 1.50 | 1.50 | 1.50 | 66,520.3K |
| 10:35 | 1.50 | 1.50 | 1.50 | 1.50 | 70,875.7K |
| 10:40 | 1.50 | 1.50 | 1.49 | 1.50 | 38,613.3K |
| 10:45 | 1.50 | 1.50 | 1.50 | 1.50 | 61,686.2K |
| 10:50 | 1.50 | 1.51 | 1.50 | 1.51 | 204,314.4K |
| 10:55 | 1.51 | 1.51 | 1.51 | 1.51 | 152,457.8K |
| 11:00 | 1.51 | 1.52 | 1.51 | 1.51 | 121,916.1K |
| 11:05 | 1.51 | 1.52 | 1.51 | 1.52 | 97,142.0K |
| 11:10 | 1.52 | 1.52 | 1.51 | 1.52 | 125,216.9K |
| 11:15 | 1.52 | 1.53 | 1.52 | 1.53 | 165,009.4K |
| 11:20 | 1.53 | 1.54 | 1.53 | 1.54 | 173,266.6K |
| 11:25 | 1.54 | 1.55 | 1.54 | 1.55 | 176,312.7K |
| 13:00 | 1.55 | 1.55 | 1.53 | 1.53 | 226,328.9K |
| 13:05 | 1.53 | 1.54 | 1.53 | 1.53 | 116,527.6K |
| 13:10 | 1.53 | 1.53 | 1.52 | 1.52 | 105,463.7K |
| 13:15 | 1.52 | 1.53 | 1.52 | 1.52 | 74,749.7K |
| 13:20 | 1.52 | 1.53 | 1.52 | 1.52 | 68,916.5K |
| 13:25 | 1.52 | 1.53 | 1.52 | 1.53 | 56,781.9K |
| 13:30 | 1.53 | 1.53 | 1.53 | 1.53 | 40,294.9K |
| 13:35 | 1.53 | 1.53 | 1.52 | 1.52 | 52,799.5K |
| 13:40 | 1.53 | 1.53 | 1.52 | 1.53 | 37,356.4K |
| 13:45 | 1.53 | 1.53 | 1.53 | 1.53 | 56,142.0K |
| 13:50 | 1.53 | 1.53 | 1.53 | 1.53 | 52,074.3K |
| 13:55 | 1.53 | 1.53 | 1.52 | 1.53 | 48,920.3K |
| 14:00 | 1.53 | 1.53 | 1.52 | 1.52 | 59,404.5K |
| 14:05 | 1.52 | 1.53 | 1.52 | 1.52 | 48,455.5K |
| 14:10 | 1.52 | 1.53 | 1.52 | 1.52 | 68,584.4K |
| 14:15 | 1.52 | 1.53 | 1.52 | 1.53 | 85,526.8K |
| 14:20 | 1.53 | 1.53 | 1.53 | 1.53 | 42,505.6K |
| 14:25 | 1.53 | 1.53 | 1.52 | 1.52 | 52,977.0K |
| 14:30 | 1.52 | 1.52 | 1.52 | 1.52 | 55,498.5K |
| 14:35 | 1.52 | 1.53 | 1.52 | 1.53 | 35,883.1K |
| 14:40 | 1.53 | 1.53 | 1.53 | 1.53 | 55,272.4K |
| 14:45 | 1.53 | 1.53 | 1.53 | 1.53 | 63,403.6K |
| 14:50 | 1.53 | 1.53 | 1.53 | 1.53 | 71,299.2K |
| 14:55 | 1.53 | 1.53 | 1.53 | 1.53 | 79,146.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.54 | 1.56 | 1.52 | 1.52 | 2,887.4M |
| 2025-09-25 | 1.52 | 1.56 | 1.52 | 1.55 | 3,291.0M |
| 2025-09-24 | 1.46 | 1.55 | 1.46 | 1.53 | 4,901.5M |
| 2025-09-23 | 1.48 | 1.49 | 1.43 | 1.48 | 4,504.3M |
| 2025-09-22 | 1.43 | 1.49 | 1.42 | 1.48 | 4,249.9M |
| 2025-09-19 | 1.46 | 1.47 | 1.43 | 1.43 | 4,392.2M |
| 2025-09-18 | 1.46 | 1.51 | 1.41 | 1.45 | 6,171.0M |
| 2025-09-17 | 1.42 | 1.45 | 1.41 | 1.44 | 3,803.8M |
| 2025-09-16 | 1.41 | 1.44 | 1.41 | 1.43 | 3,881.6M |
| 2025-09-15 | 1.43 | 1.44 | 1.40 | 1.41 | 3,717.9M |
| 2025-09-12 | 1.39 | 1.43 | 1.39 | 1.41 | 4,457.8M |
| 2025-09-11 | 1.31 | 1.40 | 1.30 | 1.39 | 5,414.5M |
| 2025-09-10 | 1.31 | 1.33 | 1.31 | 1.32 | 3,349.2M |
| 2025-09-09 | 1.32 | 1.34 | 1.30 | 1.31 | 3,248.1M |
| 2025-09-08 | 1.33 | 1.34 | 1.30 | 1.33 | 3,709.1M |
| 2025-09-05 | 1.28 | 1.34 | 1.27 | 1.33 | 4,937.7M |
| 2025-09-04 | 1.36 | 1.37 | 1.26 | 1.28 | 6,078.1M |
| 2025-09-03 | 1.39 | 1.39 | 1.36 | 1.37 | 4,124.6M |
| 2025-09-02 | 1.43 | 1.44 | 1.38 | 1.39 | 4,975.4M |
| 2025-09-01 | 1.42 | 1.44 | 1.39 | 1.43 | 4,430.7M |
| 2025-08-29 | 1.40 | 1.42 | 1.38 | 1.41 | 5,358.2M |
| 2025-08-28 | 1.34 | 1.44 | 1.34 | 1.43 | 9,189.3M |
| 2025-08-27 | 1.35 | 1.40 | 1.34 | 1.34 | 8,082.9M |
| 2025-08-26 | 1.34 | 1.35 | 1.32 | 1.34 | 4,580.0M |
| 2025-08-25 | 1.34 | 1.39 | 1.32 | 1.36 | 9,172.0M |
| 2025-08-22 | 1.22 | 1.33 | 1.22 | 1.32 | 9,416.2M |
| 2025-08-21 | 1.21 | 1.23 | 1.20 | 1.21 | 4,520.8M |
| 2025-08-20 | 1.17 | 1.21 | 1.16 | 1.21 | 5,255.7M |
| 2025-08-19 | 1.18 | 1.19 | 1.17 | 1.17 | 3,737.6M |
| 2025-08-18 | 1.17 | 1.20 | 1.16 | 1.18 | 5,843.1M |
| 2025-08-15 | 1.14 | 1.16 | 1.13 | 1.16 | 3,705.3M |
| 2025-08-14 | 1.13 | 1.17 | 1.13 | 1.14 | 6,767.8M |
| 2025-08-13 | 1.12 | 1.13 | 1.12 | 1.13 | 3,803.8M |
| 2025-08-12 | 1.10 | 1.13 | 1.10 | 1.12 | 4,947.0M |
| 2025-08-11 | 1.10 | 1.11 | 1.10 | 1.10 | 2,502.2M |
| 2025-08-08 | 1.11 | 1.11 | 1.10 | 1.10 | 2,866.4M |
| 2025-08-07 | 1.11 | 1.12 | 1.11 | 1.11 | 3,444.2M |
| 2025-08-06 | 1.11 | 1.12 | 1.10 | 1.11 | 2,462.8M |
| 2025-08-05 | 1.10 | 1.11 | 1.10 | 1.11 | 2,156.8M |
| 2025-08-04 | 1.09 | 1.11 | 1.09 | 1.10 | 2,668.1M |
| 2025-08-01 | 1.10 | 1.11 | 1.08 | 1.09 | 3,715.7M |
| 2025-07-31 | 1.11 | 1.13 | 1.10 | 1.10 | 5,284.3M |
| 2025-07-30 | 1.12 | 1.13 | 1.11 | 1.11 | 4,020.3M |
| 2025-07-29 | 1.11 | 1.13 | 1.11 | 1.13 | 3,751.6M |
| 2025-07-28 | 1.11 | 1.11 | 1.10 | 1.11 | 3,824.4M |
| 2025-07-25 | 1.09 | 1.12 | 1.08 | 1.11 | 4,841.5M |
| 2025-07-24 | 1.07 | 1.09 | 1.07 | 1.09 | 3,562.4M |
| 2025-07-23 | 1.07 | 1.08 | 1.07 | 1.07 | 4,582.0M |
| 2025-07-22 | 1.06 | 1.07 | 1.06 | 1.07 | 3,829.5M |
| 2025-07-21 | 1.06 | 1.06 | 1.06 | 1.06 | 2,473.6M |
| 2025-07-18 | 1.06 | 1.07 | 1.05 | 1.06 | 2,882.0M |
| 2025-07-17 | 1.05 | 1.06 | 1.04 | 1.06 | 3,487.8M |
| 2025-07-16 | 1.05 | 1.06 | 1.05 | 1.05 | 3,614.9M |
| 2025-07-15 | 1.04 | 1.05 | 1.04 | 1.05 | 3,542.8M |
| 2025-07-14 | 1.05 | 1.05 | 1.04 | 1.05 | 2,668.0M |
| 2025-07-11 | 1.03 | 1.05 | 1.03 | 1.05 | 4,454.1M |
| 2025-07-10 | 1.03 | 1.04 | 1.03 | 1.03 | 2,675.8M |
| 2025-07-09 | 1.04 | 1.05 | 1.03 | 1.04 | 2,359.7M |
| 2025-07-08 | 1.03 | 1.05 | 1.03 | 1.04 | 2,776.9M |
| 2025-07-07 | 1.03 | 1.04 | 1.03 | 1.03 | 1,688.4M |
| 2025-07-04 | 1.04 | 1.05 | 1.03 | 1.04 | 3,236.5M |
| 2025-07-03 | 1.04 | 1.04 | 1.03 | 1.04 | 1,742.7M |
| 2025-07-02 | 1.05 | 1.05 | 1.03 | 1.04 | 2,580.7M |
| 2025-07-01 | 1.06 | 1.06 | 1.04 | 1.05 | 2,168.1M |
| 2025-06-30 | 1.04 | 1.06 | 1.04 | 1.06 | 2,762.8M |
| 2025-06-27 | 1.05 | 1.05 | 1.04 | 1.04 | 2,575.0M |
| 2025-06-26 | 1.05 | 1.06 | 1.04 | 1.04 | 3,141.7M |
| 2025-06-25 | 1.03 | 1.05 | 1.03 | 1.05 | 4,227.9M |
| 2025-06-24 | 1.01 | 1.03 | 1.01 | 1.03 | 3,308.9M |
| 2025-06-23 | 1.00 | 1.02 | 1.00 | 1.01 | 2,243.0M |
| 2025-06-20 | 1.01 | 1.02 | 1.01 | 1.01 | 1,808.0M |
| 2025-06-19 | 1.02 | 1.02 | 1.01 | 1.01 | 2,254.5M |
| 2025-06-18 | 1.01 | 1.02 | 1.01 | 1.02 | 2,141.3M |
| 2025-06-17 | 1.02 | 1.02 | 1.01 | 1.01 | 2,550.1M |
| 2025-06-16 | 1.02 | 1.03 | 1.02 | 1.02 | 1,415.3M |
| 2025-06-13 | 1.02 | 1.03 | 1.02 | 1.02 | 2,264.7M |
| 2025-06-12 | 1.03 | 1.03 | 1.02 | 1.03 | 1,548.5M |
| 2025-06-11 | 1.03 | 1.04 | 1.03 | 1.03 | 2,011.8M |
| 2025-06-10 | 1.05 | 1.05 | 1.03 | 1.03 | 2,868.1M |
| 2025-06-09 | 1.05 | 1.06 | 1.05 | 1.05 | 1,642.3M |
| 2025-06-06 | 1.05 | 1.05 | 1.04 | 1.05 | 1,501.7M |
| 2025-06-05 | 1.04 | 1.05 | 1.04 | 1.05 | 2,018.9M |
| 2025-06-04 | 1.03 | 1.04 | 1.03 | 1.04 | 1,269.5M |
| 2025-06-03 | 1.03 | 1.04 | 1.03 | 1.03 | 1,514.9M |
| 2025-05-30 | 1.04 | 1.04 | 1.03 | 1.03 | 1,717.0M |
| 2025-05-29 | 1.02 | 1.04 | 1.02 | 1.04 | 2,342.9M |
| 2025-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 1,220.0M |
| 2025-05-27 | 1.03 | 1.04 | 1.03 | 1.03 | 1,709.9M |
| 2025-05-26 | 1.04 | 1.04 | 1.03 | 1.04 | 1,636.6M |
| 2025-05-23 | 1.04 | 1.05 | 1.03 | 1.03 | 2,262.5M |
| 2025-05-22 | 1.04 | 1.05 | 1.04 | 1.04 | 1,717.8M |
| 2025-05-21 | 1.05 | 1.05 | 1.04 | 1.05 | 1,486.4M |
| 2025-05-20 | 1.05 | 1.05 | 1.04 | 1.05 | 1,504.4M |
| 2025-05-19 | 1.04 | 1.05 | 1.04 | 1.05 | 2,262.0M |
| 2025-05-16 | 1.05 | 1.05 | 1.04 | 1.04 | 1,872.9M |
| 2025-05-15 | 1.06 | 1.06 | 1.05 | 1.05 | 2,311.9M |
| 2025-05-14 | 1.06 | 1.07 | 1.06 | 1.07 | 2,625.2M |
| 2025-05-13 | 1.07 | 1.07 | 1.06 | 1.06 | 2,196.2M |
| 2025-05-12 | 1.06 | 1.07 | 1.05 | 1.06 | 2,572.6M |
| 2025-05-09 | 1.07 | 1.07 | 1.06 | 1.06 | 2,657.9M |
| 2025-05-08 | 1.08 | 1.08 | 1.07 | 1.08 | 1,879.6M |
| 2025-05-07 | 1.10 | 1.10 | 1.07 | 1.08 | 2,922.0M |
| 2025-05-06 | 1.07 | 1.08 | 1.06 | 1.08 | 2,227.1M |
| 2025-04-30 | 1.05 | 1.06 | 1.05 | 1.06 | 1,701.7M |
| 2025-04-29 | 1.05 | 1.06 | 1.04 | 1.05 | 1,417.5M |
| 2025-04-28 | 1.05 | 1.06 | 1.05 | 1.05 | 1,329.4M |
| 2025-04-25 | 1.05 | 1.06 | 1.05 | 1.05 | 1,922.3M |
| 2025-04-24 | 1.06 | 1.06 | 1.05 | 1.05 | 1,706.5M |
| 2025-04-23 | 1.07 | 1.07 | 1.06 | 1.06 | 1,999.7M |
| 2025-04-22 | 1.07 | 1.07 | 1.06 | 1.07 | 1,777.5M |
| 2025-04-21 | 1.06 | 1.07 | 1.06 | 1.07 | 2,013.5M |
| 2025-04-18 | 1.06 | 1.06 | 1.05 | 1.06 | 1,769.1M |
| 2025-04-17 | 1.06 | 1.07 | 1.05 | 1.07 | 2,427.4M |
| 2025-04-16 | 1.06 | 1.07 | 1.05 | 1.06 | 2,598.9M |
| 2025-04-15 | 1.06 | 1.06 | 1.05 | 1.05 | 2,444.3M |
| 2025-04-14 | 1.07 | 1.08 | 1.06 | 1.06 | 3,049.3M |
| 2025-04-11 | 1.04 | 1.08 | 1.03 | 1.06 | 4,766.4M |
| 2025-04-10 | 1.05 | 1.06 | 1.03 | 1.04 | 4,338.3M |
| 2025-04-09 | 0.97 | 1.04 | 0.96 | 1.03 | 6,730.3M |
| 2025-04-08 | 0.98 | 1.00 | 0.97 | 0.99 | 4,393.2M |
| 2025-04-07 | 1.02 | 1.03 | 0.92 | 0.97 | 8,238.9M |
| 2025-04-03 | 1.07 | 1.08 | 1.06 | 1.07 | 2,727.5M |
| 2025-04-02 | 1.07 | 1.08 | 1.07 | 1.07 | 1,867.4M |
| 2025-04-01 | 1.08 | 1.09 | 1.07 | 1.08 | 2,611.8M |
| 2025-03-31 | 1.07 | 1.08 | 1.06 | 1.07 | 3,305.1M |
| 2025-03-28 | 1.09 | 1.10 | 1.08 | 1.08 | 2,310.9M |
| 2025-03-27 | 1.08 | 1.11 | 1.08 | 1.09 | 3,280.8M |
| 2025-03-26 | 1.08 | 1.09 | 1.08 | 1.08 | 2,614.4M |
| 2025-03-25 | 1.10 | 1.10 | 1.08 | 1.08 | 3,232.2M |
| 2025-03-24 | 1.09 | 1.10 | 1.08 | 1.10 | 3,471.1M |
| 2025-03-21 | 1.12 | 1.12 | 1.09 | 1.10 | 4,448.8M |
| 2025-03-20 | 1.13 | 1.13 | 1.12 | 1.12 | 3,081.8M |
| 2025-03-19 | 1.14 | 1.15 | 1.13 | 1.13 | 2,827.0M |
| 2025-03-18 | 1.15 | 1.16 | 1.14 | 1.15 | 2,839.3M |
| 2025-03-17 | 1.15 | 1.15 | 1.13 | 1.14 | 2,233.0M |
| 2025-03-14 | 1.13 | 1.15 | 1.12 | 1.15 | 4,092.5M |
| 2025-03-13 | 1.15 | 1.15 | 1.12 | 1.13 | 3,916.6M |
| 2025-03-12 | 1.16 | 1.17 | 1.15 | 1.15 | 3,335.9M |
| 2025-03-11 | 1.15 | 1.16 | 1.14 | 1.16 | 3,423.3M |
| 2025-03-10 | 1.16 | 1.17 | 1.15 | 1.16 | 3,607.2M |
| 2025-03-07 | 1.17 | 1.18 | 1.16 | 1.17 | 4,439.7M |
| 2025-03-06 | 1.16 | 1.19 | 1.16 | 1.18 | 5,490.8M |
| 2025-03-05 | 1.14 | 1.15 | 1.13 | 1.14 | 3,039.8M |
| 2025-03-04 | 1.11 | 1.15 | 1.11 | 1.14 | 4,307.5M |
| 2025-03-03 | 1.13 | 1.15 | 1.11 | 1.12 | 4,064.8M |
| 2025-02-28 | 1.18 | 1.18 | 1.13 | 1.13 | 5,884.5M |
| 2025-02-27 | 1.19 | 1.20 | 1.16 | 1.19 | 4,922.6M |
| 2025-02-26 | 1.16 | 1.19 | 1.15 | 1.19 | 5,028.0M |
| 2025-02-25 | 1.14 | 1.18 | 1.14 | 1.16 | 4,671.7M |
| 2025-02-24 | 1.16 | 1.17 | 1.14 | 1.16 | 4,958.0M |
| 2025-02-21 | 1.10 | 1.16 | 1.10 | 1.16 | 9,207.2M |
| 2025-02-20 | 1.09 | 1.10 | 1.08 | 1.09 | 3,036.5M |
| 2025-02-19 | 1.07 | 1.09 | 1.07 | 1.09 | 4,650.9M |
| 2025-02-18 | 1.09 | 1.09 | 1.06 | 1.07 | 4,193.0M |
| 2025-02-17 | 1.09 | 1.10 | 1.08 | 1.09 | 4,206.1M |
| 2025-02-14 | 1.07 | 1.08 | 1.06 | 1.08 | 3,754.9M |
| 2025-02-13 | 1.10 | 1.10 | 1.07 | 1.07 | 3,947.4M |
| 2025-02-12 | 1.08 | 1.10 | 1.08 | 1.10 | 4,249.8M |
| 2025-02-11 | 1.09 | 1.10 | 1.08 | 1.08 | 3,615.8M |
| 2025-02-10 | 1.08 | 1.10 | 1.07 | 1.09 | 4,665.1M |
| 2025-02-07 | 1.07 | 1.09 | 1.06 | 1.08 | 6,066.8M |
| 2025-02-06 | 1.03 | 1.07 | 1.03 | 1.07 | 5,207.3M |
| 2025-02-05 | 1.04 | 1.04 | 1.03 | 1.04 | 5,558.6M |
| 2025-01-27 | 1.03 | 1.03 | 1.01 | 1.01 | 3,357.9M |
| 2025-01-24 | 1.02 | 1.03 | 1.02 | 1.03 | 3,137.0M |
| 2025-01-23 | 1.04 | 1.05 | 1.02 | 1.02 | 4,374.2M |
| 2025-01-22 | 1.03 | 1.03 | 1.02 | 1.03 | 2,808.8M |
| 2025-01-21 | 1.03 | 1.03 | 1.02 | 1.03 | 3,405.4M |
| 2025-01-20 | 1.03 | 1.03 | 1.02 | 1.02 | 3,198.7M |
| 2025-01-17 | 1.01 | 1.03 | 1.00 | 1.02 | 4,317.8M |
| 2025-01-16 | 1.04 | 1.05 | 1.01 | 1.01 | 4,959.7M |
| 2025-01-15 | 1.03 | 1.04 | 1.03 | 1.03 | 3,494.5M |
| 2025-01-14 | 1.01 | 1.04 | 1.00 | 1.04 | 5,457.5M |
| 2025-01-13 | 0.99 | 1.01 | 0.99 | 1.01 | 3,062.7M |
| 2025-01-10 | 1.01 | 1.03 | 1.00 | 1.01 | 4,657.3M |
| 2025-01-09 | 1.01 | 1.03 | 1.01 | 1.02 | 3,260.3M |
| 2025-01-08 | 1.01 | 1.03 | 0.99 | 1.02 | 4,860.9M |
| 2025-01-07 | 0.99 | 1.02 | 0.99 | 1.02 | 4,838.9M |
| 2025-01-06 | 1.00 | 1.00 | 0.98 | 0.99 | 3,601.8M |
| 2025-01-03 | 1.01 | 1.02 | 0.99 | 0.99 | 4,723.2M |
| 2025-01-02 | 1.04 | 1.04 | 1.00 | 1.01 | 6,885.3M |