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 | 1.15 | 1.16 | 1.15 | 1.15 | 117.4K |
| 09:35 | 1.15 | 1.15 | 1.15 | 1.15 | 312.9K |
| 09:40 | 1.15 | 1.16 | 1.15 | 1.15 | 39.4K |
| 09:45 | 1.15 | 1.16 | 1.15 | 1.16 | 651.9K |
| 09:50 | 1.16 | 1.16 | 1.15 | 1.15 | 647.1K |
| 09:55 | 1.15 | 1.16 | 1.15 | 1.16 | 1,107.1K |
| 10:00 | 1.16 | 1.16 | 1.16 | 1.16 | 1,169.8K |
| 10:05 | 1.16 | 1.16 | 1.16 | 1.16 | 354.0K |
| 10:10 | 1.15 | 1.15 | 1.15 | 1.15 | 210.7K |
| 10:15 | 1.16 | 1.16 | 1.15 | 1.16 | 248.5K |
| 10:20 | 1.16 | 1.16 | 1.16 | 1.16 | 52.7K |
| 10:25 | 1.16 | 1.16 | 1.16 | 1.16 | 41.4K |
| 10:30 | 1.15 | 1.15 | 1.15 | 1.15 | 321.2K |
| 10:40 | 1.15 | 1.15 | 1.15 | 1.15 | 612.7K |
| 10:45 | 1.15 | 1.15 | 1.15 | 1.15 | 858.9K |
| 10:50 | 1.15 | 1.16 | 1.15 | 1.16 | 1,628.8K |
| 10:55 | 1.16 | 1.16 | 1.16 | 1.16 | 904.5K |
| 11:00 | 1.16 | 1.16 | 1.16 | 1.16 | 1,017.6K |
| 11:05 | 1.16 | 1.16 | 1.16 | 1.16 | 516.8K |
| 11:10 | 1.16 | 1.16 | 1.15 | 1.16 | 184.4K |
| 11:15 | 1.16 | 1.16 | 1.16 | 1.16 | 228.5K |
| 11:20 | 1.16 | 1.16 | 1.16 | 1.16 | 396.7K |
| 11:25 | 1.16 | 1.16 | 1.16 | 1.16 | 250.9K |
| 13:00 | 1.18 | 1.18 | 1.16 | 1.16 | 322.6K |
| 13:05 | 1.16 | 1.16 | 1.16 | 1.16 | 1.3K |
| 13:50 | 1.16 | 1.16 | 1.16 | 1.16 | 47.6K |
| 13:55 | 1.16 | 1.16 | 1.16 | 1.16 | 28.0K |
| 14:00 | 1.16 | 1.16 | 1.16 | 1.16 | 65.2K |
| 14:05 | 1.16 | 1.16 | 1.16 | 1.16 | 0.8K |
| 14:10 | 1.16 | 1.16 | 1.16 | 1.16 | 1.9K |
| 14:15 | 1.16 | 1.16 | 1.16 | 1.16 | 1.8K |
| 14:20 | 1.16 | 1.16 | 1.16 | 1.16 | 19.2K |
| 14:25 | 1.16 | 1.16 | 1.16 | 1.16 | 17.9K |
| 14:35 | 1.16 | 1.16 | 1.16 | 1.16 | 39.1K |
| 14:45 | 1.16 | 1.16 | 1.16 | 1.16 | 0.4K |
| 14:50 | 1.16 | 1.16 | 1.16 | 1.16 | 19.0K |
| 14:55 | 1.16 | 1.16 | 1.16 | 1.16 | 1.8K |
| 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 | 11.1M |
| 2025-09-25 | 1.15 | 1.17 | 1.15 | 1.17 | 11.5M |
| 2025-09-24 | 1.15 | 1.18 | 1.15 | 1.16 | 12.4M |
| 2025-09-23 | 1.16 | 1.16 | 1.14 | 1.15 | 12.6M |
| 2025-09-22 | 1.15 | 1.16 | 1.14 | 1.16 | 17.0M |
| 2025-09-19 | 1.15 | 1.16 | 1.15 | 1.15 | 19.8M |
| 2025-09-18 | 1.17 | 1.17 | 1.15 | 1.17 | 12.6M |
| 2025-09-17 | 1.16 | 1.17 | 1.16 | 1.17 | 7.5M |
| 2025-09-16 | 1.16 | 1.17 | 1.16 | 1.16 | 6.8M |
| 2025-09-15 | 1.16 | 1.17 | 1.16 | 1.17 | 2.0M |
| 2025-09-12 | 1.17 | 1.18 | 1.17 | 1.17 | 4.3M |
| 2025-09-11 | 1.14 | 1.17 | 1.14 | 1.17 | 4.0M |
| 2025-09-10 | 1.15 | 1.16 | 1.15 | 1.15 | 7.8M |
| 2025-09-09 | 1.15 | 1.16 | 1.14 | 1.15 | 4.8M |
| 2025-09-08 | 1.15 | 1.16 | 1.15 | 1.16 | 6.5M |
| 2025-09-05 | 1.13 | 1.15 | 1.13 | 1.15 | 9.4M |
| 2025-09-04 | 1.15 | 1.15 | 1.12 | 1.13 | 17.6M |
| 2025-09-03 | 1.17 | 1.17 | 1.15 | 1.15 | 4.7M |
| 2025-09-02 | 1.16 | 1.17 | 1.16 | 1.16 | 3.6M |
| 2025-09-01 | 1.16 | 1.17 | 1.16 | 1.17 | 5.4M |
| 2025-08-29 | 1.14 | 1.16 | 1.14 | 1.16 | 18.6M |
| 2025-08-28 | 1.13 | 1.15 | 1.13 | 1.15 | 31.9M |
| 2025-08-27 | 1.15 | 1.16 | 1.13 | 1.13 | 42.3M |
| 2025-08-26 | 1.15 | 1.16 | 1.15 | 1.15 | 16.6M |
| 2025-08-25 | 1.15 | 1.16 | 1.14 | 1.16 | 18.0M |
| 2025-08-22 | 1.11 | 1.14 | 1.11 | 1.14 | 184.0M |
| 2025-08-21 | 1.11 | 1.12 | 1.11 | 1.11 | 9.2M |
| 2025-08-20 | 1.09 | 1.11 | 1.09 | 1.11 | 15.9M |
| 2025-08-19 | 1.10 | 1.11 | 1.09 | 1.09 | 13.1M |
| 2025-08-18 | 1.10 | 1.11 | 1.09 | 1.10 | 12.4M |
| 2025-08-15 | 1.08 | 1.10 | 1.08 | 1.10 | 17.0M |
| 2025-08-14 | 1.09 | 1.10 | 1.09 | 1.09 | 17.3M |
| 2025-08-13 | 1.09 | 1.09 | 1.08 | 1.09 | 15.3M |
| 2025-08-12 | 1.08 | 1.09 | 1.08 | 1.09 | 101.5M |
| 2025-08-11 | 1.08 | 1.08 | 1.08 | 1.08 | 14.9M |
| 2025-08-08 | 1.08 | 1.08 | 1.08 | 1.08 | 16.9M |
| 2025-08-07 | 1.08 | 1.08 | 1.08 | 1.08 | 8.3M |
| 2025-08-06 | 1.08 | 1.08 | 1.08 | 1.08 | 6.5M |
| 2025-08-05 | 1.07 | 1.08 | 1.07 | 1.08 | 17.3M |
| 2025-08-04 | 1.06 | 1.07 | 1.06 | 1.07 | 11.2M |
| 2025-08-01 | 1.07 | 1.07 | 1.06 | 1.06 | 17.9M |
| 2025-07-31 | 1.09 | 1.09 | 1.07 | 1.08 | 17.8M |
| 2025-07-30 | 1.09 | 1.10 | 1.09 | 1.09 | 14.0M |
| 2025-07-29 | 1.09 | 1.09 | 1.08 | 1.09 | 16.1M |
| 2025-07-28 | 1.08 | 1.09 | 1.08 | 1.09 | 10.0M |
| 2025-07-25 | 1.09 | 1.09 | 1.08 | 1.08 | 192.3M |
| 2025-07-24 | 1.08 | 1.09 | 1.08 | 1.09 | 16.3M |
| 2025-07-23 | 1.08 | 1.09 | 1.08 | 1.08 | 15.3M |
| 2025-07-22 | 1.07 | 1.08 | 1.07 | 1.08 | 16.9M |
| 2025-07-21 | 1.07 | 1.07 | 1.06 | 1.07 | 9.5M |
| 2025-07-18 | 1.06 | 1.06 | 1.06 | 1.06 | 17.2M |
| 2025-07-17 | 1.05 | 1.05 | 1.05 | 1.05 | 12.0M |
| 2025-07-16 | 1.05 | 1.05 | 1.04 | 1.05 | 13.6M |
| 2025-07-15 | 1.05 | 1.05 | 1.04 | 1.05 | 16.5M |
| 2025-07-14 | 1.05 | 1.05 | 1.05 | 1.05 | 21.6M |
| 2025-07-11 | 1.05 | 1.07 | 1.05 | 1.05 | 23.0M |
| 2025-07-10 | 1.04 | 1.05 | 1.04 | 1.05 | 21.3M |
| 2025-07-09 | 1.05 | 1.05 | 1.04 | 1.04 | 22.6M |
| 2025-07-08 | 1.04 | 1.05 | 1.03 | 1.05 | 14.2M |
| 2025-07-07 | 1.03 | 1.05 | 1.03 | 1.04 | 23.3M |
| 2025-07-04 | 1.03 | 1.05 | 1.03 | 1.04 | 28.8M |
| 2025-07-03 | 1.03 | 1.04 | 1.03 | 1.03 | 20.4M |
| 2025-07-02 | 1.03 | 1.03 | 1.03 | 1.03 | 15.6M |
| 2025-07-01 | 1.03 | 1.03 | 1.02 | 1.03 | 13.4M |
| 2025-06-30 | 1.02 | 1.03 | 1.02 | 1.03 | 26.3M |
| 2025-06-27 | 1.02 | 1.03 | 1.02 | 1.02 | 24.2M |
| 2025-06-26 | 1.03 | 1.03 | 1.03 | 1.03 | 23.1M |
| 2025-06-25 | 1.01 | 1.03 | 1.01 | 1.03 | 18.6M |
| 2025-06-24 | 1.00 | 1.02 | 1.00 | 1.02 | 7.8M |
| 2025-06-23 | 1.00 | 1.01 | 1.00 | 1.01 | 2.9M |
| 2025-06-20 | 1.00 | 1.01 | 1.00 | 1.00 | 6.8M |
| 2025-06-19 | 1.01 | 1.01 | 1.00 | 1.00 | 4.0M |
| 2025-06-18 | 1.01 | 1.01 | 1.01 | 1.01 | 2.8M |
| 2025-06-17 | 1.01 | 1.01 | 1.01 | 1.01 | 4.7M |
| 2025-06-16 | 1.01 | 1.01 | 1.01 | 1.01 | 3.0M |
| 2025-06-13 | 1.01 | 1.01 | 1.01 | 1.01 | 8.3M |
| 2025-06-12 | 1.01 | 1.01 | 1.01 | 1.01 | 7.2M |
| 2025-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | 11.7M |
| 2025-06-10 | 1.01 | 1.02 | 1.01 | 1.01 | 10.1M |
| 2025-06-09 | 1.01 | 1.02 | 1.01 | 1.01 | 4.6M |
| 2025-06-06 | 1.01 | 1.01 | 1.01 | 1.01 | 3.7M |
| 2025-06-05 | 1.01 | 1.01 | 1.01 | 1.01 | 10.7M |
| 2025-06-04 | 1.01 | 1.01 | 1.01 | 1.01 | 4.4M |
| 2025-06-03 | 1.01 | 1.01 | 1.00 | 1.00 | 6.6M |
| 2025-05-30 | 1.00 | 1.01 | 1.00 | 1.01 | 13.1M |
| 2025-05-29 | 1.00 | 1.01 | 1.00 | 1.00 | 9.3M |
| 2025-05-28 | 1.00 | 1.00 | 1.00 | 1.00 | 9.4M |
| 2025-05-27 | 1.00 | 1.01 | 1.00 | 1.00 | 14.8M |
| 2025-05-26 | 1.01 | 1.01 | 1.00 | 1.01 | 13.3M |
| 2025-05-23 | 1.02 | 1.02 | 1.01 | 1.01 | 21.7M |
| 2025-05-22 | 1.01 | 1.02 | 1.01 | 1.02 | 11.9M |
| 2025-05-21 | 1.00 | 1.02 | 1.00 | 1.02 | 14.9M |
| 2025-05-20 | 1.01 | 1.01 | 1.01 | 1.01 | 19.3M |
| 2025-05-19 | 1.01 | 1.01 | 1.00 | 1.01 | 19.6M |
| 2025-05-16 | 1.01 | 1.01 | 1.00 | 1.01 | 23.3M |
| 2025-05-15 | 1.02 | 1.02 | 1.01 | 1.02 | 32.9M |
| 2025-05-14 | 1.01 | 1.03 | 1.01 | 1.02 | 25.6M |
| 2025-05-13 | 1.01 | 1.01 | 1.01 | 1.01 | 12.1M |
| 2025-05-12 | 1.00 | 1.01 | 1.00 | 1.01 | 9.2M |
| 2025-05-09 | 1.00 | 1.00 | 1.00 | 1.00 | 4.2M |
| 2025-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | 21.1M |
| 2025-05-07 | 0.99 | 1.01 | 0.99 | 1.00 | 17.6M |
| 2025-05-06 | 0.98 | 0.99 | 0.98 | 0.99 | 16.7M |
| 2025-04-30 | 0.99 | 0.99 | 0.98 | 0.98 | 6.6M |
| 2025-04-29 | 0.99 | 0.99 | 0.98 | 0.99 | 10.9M |
| 2025-04-28 | 0.98 | 0.99 | 0.98 | 0.99 | 16.4M |
| 2025-04-25 | 0.99 | 1.00 | 0.98 | 0.99 | 12.3M |
| 2025-04-24 | 0.99 | 0.99 | 0.99 | 0.99 | 19.2M |
| 2025-04-23 | 0.99 | 0.99 | 0.99 | 0.99 | 17.4M |
| 2025-04-22 | 0.99 | 0.99 | 0.99 | 0.99 | 18.9M |
| 2025-04-21 | 0.99 | 0.99 | 0.99 | 0.99 | 13.6M |
| 2025-04-18 | 0.98 | 0.99 | 0.98 | 0.99 | 16.0M |
| 2025-04-17 | 0.99 | 0.99 | 0.98 | 0.98 | 15.2M |
| 2025-04-16 | 0.98 | 0.99 | 0.97 | 0.99 | 16.7M |
| 2025-04-15 | 0.98 | 0.98 | 0.97 | 0.98 | 18.9M |
| 2025-04-14 | 0.98 | 0.98 | 0.98 | 0.98 | 21.4M |
| 2025-04-11 | 0.97 | 0.98 | 0.97 | 0.98 | 14.9M |
| 2025-04-10 | 0.97 | 0.98 | 0.97 | 0.97 | 19.2M |
| 2025-04-09 | 0.95 | 0.96 | 0.94 | 0.96 | 11.8M |
| 2025-04-08 | 0.92 | 0.95 | 0.92 | 0.95 | 12.0M |
| 2025-04-07 | 0.95 | 1.00 | 0.91 | 0.92 | 13.9M |
| 2025-04-03 | 0.99 | 1.00 | 0.99 | 1.00 | 11.6M |
| 2025-04-02 | 1.00 | 1.00 | 1.00 | 1.00 | 4.3M |
| 2025-04-01 | 1.00 | 1.00 | 1.00 | 1.00 | 10.0M |
| 2025-03-31 | 1.00 | 1.01 | 0.99 | 1.00 | 10.6M |
| 2025-03-28 | 1.01 | 1.01 | 1.00 | 1.01 | 3.2M |
| 2025-03-27 | 1.00 | 1.02 | 1.00 | 1.01 | 12.1M |
| 2025-03-26 | 1.02 | 1.02 | 1.01 | 1.01 | 10.3M |
| 2025-03-25 | 1.01 | 1.01 | 1.01 | 1.01 | 3.6M |
| 2025-03-24 | 1.01 | 1.01 | 1.00 | 1.01 | 18.1M |
| 2025-03-21 | 1.01 | 1.02 | 1.00 | 1.00 | 16.9M |
| 2025-03-20 | 1.03 | 1.03 | 1.02 | 1.02 | 30.0M |
| 2025-03-19 | 1.03 | 1.03 | 1.02 | 1.03 | 42.9M |
| 2025-03-18 | 1.03 | 1.03 | 1.03 | 1.03 | 38.6M |
| 2025-03-17 | 1.03 | 1.03 | 1.03 | 1.03 | 45.9M |
| 2025-03-14 | 1.00 | 1.03 | 1.00 | 1.03 | 58.5M |
| 2025-03-13 | 1.01 | 1.01 | 1.00 | 1.01 | 17.7M |
| 2025-03-12 | 1.01 | 1.02 | 1.00 | 1.01 | 16.8M |
| 2025-03-11 | 1.01 | 1.01 | 1.00 | 1.01 | 11.9M |
| 2025-03-10 | 1.01 | 1.02 | 1.01 | 1.01 | 18.7M |
| 2025-03-07 | 1.02 | 1.02 | 1.01 | 1.02 | 28.3M |
| 2025-03-06 | 1.00 | 1.02 | 1.00 | 1.02 | 34.5M |
| 2025-03-05 | 1.00 | 1.01 | 1.00 | 1.00 | 22.0M |
| 2025-03-04 | 1.00 | 1.00 | 0.99 | 1.00 | 21.3M |
| 2025-03-03 | 1.00 | 1.01 | 0.99 | 1.00 | 31.6M |
| 2025-02-28 | 1.01 | 1.02 | 1.00 | 1.00 | 26.0M |
| 2025-02-27 | 1.02 | 1.02 | 1.01 | 1.02 | 41.3M |
| 2025-02-26 | 1.01 | 1.02 | 1.01 | 1.02 | 37.4M |
| 2025-02-25 | 1.01 | 1.02 | 1.01 | 1.01 | 41.1M |
| 2025-02-24 | 1.02 | 1.02 | 1.01 | 1.02 | 76.7M |
| 2025-02-21 | 1.01 | 1.02 | 1.00 | 1.02 | 107.1M |
| 2025-02-20 | 1.01 | 1.01 | 1.00 | 1.01 | 134.6M |
| 2025-02-19 | 1.00 | 1.01 | 1.00 | 1.01 | 25.2M |
| 2025-02-18 | 1.01 | 1.02 | 1.00 | 1.00 | 45.9M |
| 2025-02-17 | 1.01 | 1.02 | 1.01 | 1.01 | 63.8M |
| 2025-02-14 | 1.00 | 1.01 | 1.00 | 1.01 | 80.8M |
| 2025-02-13 | 1.01 | 1.01 | 1.01 | 1.01 | 185.8M |
| 2025-02-12 | 1.00 | 1.01 | 1.00 | 1.01 | 53.8M |
| 2025-02-11 | 1.00 | 1.00 | 1.00 | 1.00 | 48.2M |
| 2025-02-10 | 1.00 | 1.01 | 1.00 | 1.00 | 75.1M |
| 2025-02-07 | 0.99 | 1.01 | 0.99 | 1.00 | 211.4M |
| 2025-02-06 | 0.98 | 0.99 | 0.98 | 0.99 | 58.4M |
| 2025-02-05 | 0.98 | 0.98 | 0.97 | 0.98 | 33.6M |
| 2025-01-27 | 0.98 | 0.99 | 0.98 | 0.98 | 21.6M |
| 2025-01-24 | 0.98 | 0.99 | 0.97 | 0.98 | 36.0M |
| 2025-01-23 | 0.98 | 0.99 | 0.97 | 0.98 | 35.7M |
| 2025-01-22 | 0.98 | 0.98 | 0.97 | 0.97 | 46.7M |
| 2025-01-21 | 0.99 | 0.99 | 0.98 | 0.98 | 18.9M |
| 2025-01-20 | 0.98 | 0.99 | 0.98 | 0.98 | 25.7M |
| 2025-01-17 | 0.98 | 0.99 | 0.97 | 0.98 | 38.2M |
| 2025-01-16 | 0.98 | 0.99 | 0.97 | 0.98 | 39.8M |
| 2025-01-15 | 0.99 | 0.99 | 0.98 | 0.98 | 19.6M |
| 2025-01-14 | 0.96 | 0.99 | 0.96 | 0.99 | 75.3M |
| 2025-01-13 | 0.96 | 0.97 | 0.96 | 0.96 | 56.7M |
| 2025-01-10 | 0.97 | 0.98 | 0.96 | 0.96 | 50.1M |
| 2025-01-09 | 0.98 | 0.98 | 0.97 | 0.97 | 29.8M |
| 2025-01-08 | 0.98 | 0.98 | 0.96 | 0.98 | 188.0M |