0.97
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 | 0.98 | 0.98 | 0.98 | 0.98 | 60.0K |
| 09:35 | 0.98 | 0.99 | 0.98 | 0.99 | 8.0K |
| 09:40 | 0.99 | 0.99 | 0.98 | 0.98 | 117.0K |
| 09:45 | 0.99 | 0.99 | 0.99 | 0.99 | 7.0K |
| 09:50 | 0.99 | 0.99 | 0.98 | 0.98 | 3.0K |
| 10:00 | 0.98 | 0.99 | 0.98 | 0.99 | 43.0K |
| 10:05 | 0.99 | 0.99 | 0.98 | 0.98 | 57.0K |
| 10:15 | 0.99 | 0.99 | 0.99 | 0.99 | 50.0K |
| 10:20 | 0.99 | 0.99 | 0.99 | 0.99 | 45.0K |
| 10:25 | 0.99 | 0.99 | 0.98 | 0.98 | 209.0K |
| 10:30 | 0.98 | 0.99 | 0.98 | 0.99 | 2.0K |
| 10:35 | 0.99 | 0.99 | 0.99 | 0.99 | 65.0K |
| 10:45 | 0.99 | 0.99 | 0.99 | 0.99 | 97.0K |
| 10:50 | 0.99 | 0.99 | 0.98 | 0.98 | 71.0K |
| 10:55 | 0.98 | 0.99 | 0.98 | 0.99 | 114.0K |
| 11:05 | 0.99 | 0.99 | 0.99 | 0.99 | 30.0K |
| 11:10 | 0.98 | 0.99 | 0.98 | 0.98 | 1,140.0K |
| 11:15 | 0.98 | 0.98 | 0.97 | 0.98 | 317.0K |
| 11:20 | 0.98 | 0.98 | 0.98 | 0.98 | 61.0K |
| 11:25 | 0.98 | 0.98 | 0.97 | 0.97 | 18.0K |
| 11:30 | 0.97 | 0.98 | 0.97 | 0.98 | 121.0K |
| 11:35 | 0.98 | 0.98 | 0.97 | 0.97 | 715.0K |
| 11:40 | 0.97 | 0.98 | 0.97 | 0.98 | 3,164.0K |
| 11:45 | 0.98 | 0.98 | 0.98 | 0.98 | 4.0K |
| 11:50 | 0.98 | 0.98 | 0.98 | 0.98 | 28.0K |
| 11:55 | 0.97 | 0.98 | 0.97 | 0.97 | 22.0K |
| 13:00 | 0.97 | 0.97 | 0.96 | 0.96 | 6,145.0K |
| 13:05 | 0.96 | 0.97 | 0.96 | 0.96 | 678.0K |
| 13:10 | 0.97 | 0.97 | 0.97 | 0.97 | 82.0K |
| 13:15 | 0.97 | 0.97 | 0.96 | 0.97 | 135.0K |
| 13:20 | 0.96 | 0.97 | 0.96 | 0.97 | 943.0K |
| 13:25 | 0.97 | 0.97 | 0.97 | 0.97 | 5.0K |
| 13:30 | 0.97 | 0.97 | 0.96 | 0.96 | 53.0K |
| 13:35 | 0.97 | 0.97 | 0.96 | 0.96 | 256.0K |
| 13:40 | 0.96 | 0.97 | 0.96 | 0.97 | 1,412.0K |
| 13:45 | 0.96 | 0.97 | 0.96 | 0.97 | 307.0K |
| 13:50 | 0.97 | 0.97 | 0.96 | 0.97 | 433.0K |
| 13:55 | 0.97 | 0.97 | 0.97 | 0.97 | 18.0K |
| 14:00 | 0.97 | 0.97 | 0.97 | 0.97 | 59.0K |
| 14:05 | 0.97 | 0.97 | 0.96 | 0.96 | 1,392.0K |
| 14:10 | 0.96 | 0.96 | 0.96 | 0.96 | 315.0K |
| 14:15 | 0.97 | 0.97 | 0.95 | 0.96 | 580.0K |
| 14:20 | 0.97 | 0.97 | 0.96 | 0.96 | 125.0K |
| 14:25 | 0.97 | 0.97 | 0.97 | 0.97 | 157.0K |
| 14:30 | 0.97 | 0.98 | 0.97 | 0.97 | 929.0K |
| 14:35 | 0.98 | 0.98 | 0.97 | 0.97 | 81.0K |
| 14:50 | 0.97 | 0.97 | 0.97 | 0.97 | 251.0K |
| 14:55 | 0.97 | 0.97 | 0.97 | 0.97 | 154.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 0.98 | 0.99 | 0.95 | 0.97 | 21.1M |
| 2025-09-25 | 0.99 | 1.00 | 0.97 | 0.98 | 17.4M |
| 2025-09-24 | 1.00 | 1.00 | 0.99 | 0.99 | 8.0M |
| 2025-09-23 | 1.00 | 1.02 | 0.99 | 0.99 | 17.3M |
| 2025-09-22 | 0.99 | 1.01 | 0.99 | 1.00 | 8.8M |
| 2025-09-19 | 1.00 | 1.00 | 0.99 | 0.99 | 5.3M |
| 2025-09-18 | 1.00 | 1.01 | 0.99 | 1.00 | 6.6M |
| 2025-09-17 | 1.00 | 1.01 | 0.98 | 1.00 | 7.6M |
| 2025-09-16 | 0.99 | 1.00 | 0.99 | 1.00 | 7.9M |
| 2025-09-15 | 1.00 | 1.01 | 0.99 | 0.99 | 12.6M |
| 2025-09-12 | 1.00 | 1.01 | 0.99 | 0.99 | 9.3M |
| 2025-09-11 | 1.01 | 1.01 | 0.99 | 0.99 | 13.4M |
| 2025-09-10 | 1.00 | 1.02 | 1.00 | 1.00 | 12.0M |
| 2025-09-09 | 0.99 | 1.02 | 0.99 | 0.99 | 12.8M |
| 2025-09-08 | 1.03 | 1.04 | 0.99 | 0.99 | 43.9M |
| 2025-09-05 | 1.02 | 1.05 | 1.01 | 1.02 | 20.3M |
| 2025-09-04 | 1.02 | 1.02 | 1.01 | 1.02 | 8.2M |
| 2025-09-03 | 1.01 | 1.02 | 1.01 | 1.02 | 5.3M |
| 2025-09-02 | 1.02 | 1.03 | 1.01 | 1.01 | 8.9M |
| 2025-09-01 | 1.01 | 1.02 | 1.00 | 1.02 | 10.9M |
| 2025-08-29 | 1.03 | 1.03 | 1.00 | 1.01 | 16.6M |
| 2025-08-28 | 1.02 | 1.04 | 1.01 | 1.01 | 29.6M |
| 2025-08-27 | 1.05 | 1.07 | 1.01 | 1.02 | 33.0M |
| 2025-08-26 | 1.06 | 1.14 | 1.04 | 1.05 | 121.6M |
| 2025-08-22 | 1.02 | 1.05 | 1.01 | 1.04 | 27.5M |
| 2025-08-20 | 1.01 | 1.04 | 1.01 | 1.01 | 10.6M |
| 2025-08-19 | 1.02 | 1.03 | 1.00 | 1.00 | 20.7M |
| 2025-08-18 | 1.02 | 1.04 | 1.01 | 1.02 | 9.7M |
| 2025-08-15 | 1.04 | 1.08 | 1.02 | 1.02 | 21.6M |
| 2025-08-14 | 1.03 | 1.06 | 1.02 | 1.03 | 19.0M |
| 2025-08-13 | 1.04 | 1.05 | 1.02 | 1.02 | 7.2M |
| 2025-08-12 | 1.02 | 1.06 | 1.01 | 1.04 | 9.7M |
| 2025-08-11 | 1.04 | 1.05 | 1.02 | 1.03 | 11.1M |
| 2025-08-08 | 1.04 | 1.08 | 1.02 | 1.03 | 13.0M |
| 2025-08-07 | 1.07 | 1.07 | 1.02 | 1.04 | 25.1M |
| 2025-08-06 | 1.09 | 1.10 | 1.07 | 1.07 | 14.7M |
| 2025-08-05 | 1.10 | 1.11 | 1.08 | 1.09 | 14.6M |
| 2025-08-04 | 1.11 | 1.12 | 1.08 | 1.10 | 14.7M |
| 2025-08-01 | 1.09 | 1.17 | 1.07 | 1.10 | 60.2M |
| 2025-07-31 | 1.09 | 1.10 | 1.07 | 1.09 | 12.5M |
| 2025-07-30 | 1.13 | 1.13 | 1.07 | 1.09 | 39.1M |
| 2025-07-29 | 1.14 | 1.18 | 1.10 | 1.12 | 55.3M |
| 2025-07-28 | 1.02 | 1.17 | 1.00 | 1.13 | 97.4M |
| 2025-07-25 | 1.01 | 1.02 | 0.98 | 1.02 | 17.8M |
| 2025-07-24 | 1.03 | 1.03 | 1.00 | 1.02 | 16.0M |
| 2025-07-23 | 0.99 | 1.04 | 0.99 | 1.03 | 17.8M |
| 2025-07-22 | 0.99 | 1.00 | 0.98 | 0.99 | 9.8M |
| 2025-07-21 | 1.00 | 1.02 | 0.98 | 0.99 | 16.3M |
| 2025-07-18 | 1.00 | 1.02 | 0.97 | 0.99 | 26.9M |
| 2025-07-17 | 1.04 | 1.04 | 0.98 | 1.00 | 46.0M |
| 2025-07-16 | 1.06 | 1.07 | 1.01 | 1.04 | 52.7M |
| 2025-07-15 | 1.07 | 1.09 | 1.05 | 1.05 | 25.8M |
| 2025-07-14 | 1.07 | 1.10 | 1.07 | 1.07 | 19.9M |
| 2025-07-11 | 1.11 | 1.12 | 1.07 | 1.07 | 29.0M |
| 2025-07-10 | 1.06 | 1.13 | 1.06 | 1.11 | 70.3M |
| 2025-07-09 | 1.07 | 1.09 | 1.05 | 1.06 | 20.2M |
| 2025-07-08 | 1.07 | 1.08 | 1.04 | 1.06 | 25.0M |
| 2025-07-07 | 1.08 | 1.08 | 1.05 | 1.07 | 20.6M |
| 2025-07-04 | 1.08 | 1.10 | 1.07 | 1.07 | 26.0M |
| 2025-07-03 | 1.11 | 1.14 | 1.07 | 1.08 | 31.7M |
| 2025-07-02 | 1.11 | 1.12 | 1.09 | 1.10 | 10.4M |
| 2025-07-01 | 1.11 | 1.12 | 1.09 | 1.10 | 10.2M |
| 2025-06-30 | 1.13 | 1.14 | 1.11 | 1.11 | 14.2M |
| 2025-06-27 | 1.12 | 1.15 | 1.11 | 1.12 | 10.8M |
| 2025-06-26 | 1.16 | 1.16 | 1.10 | 1.12 | 14.5M |
| 2025-06-25 | 1.11 | 1.20 | 1.11 | 1.14 | 44.8M |
| 2025-06-24 | 1.07 | 1.10 | 1.06 | 1.10 | 7.6M |
| 2025-06-23 | 1.08 | 1.08 | 1.05 | 1.06 | 16.8M |
| 2025-06-20 | 1.10 | 1.10 | 1.08 | 1.09 | 8.3M |
| 2025-06-19 | 1.09 | 1.10 | 1.08 | 1.09 | 4.4M |
| 2025-06-18 | 1.11 | 1.13 | 1.08 | 1.08 | 14.7M |
| 2025-06-17 | 1.09 | 1.12 | 1.08 | 1.11 | 10.1M |
| 2025-06-16 | 1.08 | 1.09 | 1.07 | 1.08 | 7.9M |
| 2025-06-13 | 1.08 | 1.10 | 1.06 | 1.08 | 16.2M |
| 2025-06-11 | 1.10 | 1.11 | 1.05 | 1.07 | 45.2M |
| 2025-06-10 | 1.22 | 1.22 | 1.07 | 1.08 | 102.8M |
| 2025-06-09 | 1.20 | 1.27 | 1.19 | 1.21 | 47.0M |
| 2025-06-05 | 1.16 | 1.20 | 1.13 | 1.19 | 38.5M |
| 2025-06-04 | 1.14 | 1.15 | 1.12 | 1.12 | 14.7M |
| 2025-06-03 | 1.17 | 1.17 | 1.13 | 1.13 | 22.4M |
| 2025-06-02 | 1.15 | 1.22 | 1.14 | 1.16 | 18.1M |
| 2025-05-30 | 1.15 | 1.18 | 1.11 | 1.13 | 25.4M |
| 2025-05-29 | 1.16 | 1.17 | 1.15 | 1.16 | 15.8M |
| 2025-05-28 | 1.17 | 1.18 | 1.16 | 1.16 | 16.9M |
| 2025-05-27 | 1.18 | 1.20 | 1.17 | 1.17 | 8.9M |
| 2025-05-26 | 1.18 | 1.20 | 1.16 | 1.18 | 8.8M |
| 2025-05-23 | 1.20 | 1.21 | 1.18 | 1.18 | 9.0M |
| 2025-05-22 | 1.20 | 1.21 | 1.18 | 1.20 | 11.4M |
| 2025-05-21 | 1.20 | 1.21 | 1.15 | 1.20 | 41.5M |
| 2025-05-20 | 1.22 | 1.23 | 1.18 | 1.20 | 64.1M |
| 2025-05-19 | 1.26 | 1.29 | 1.22 | 1.23 | 25.7M |
| 2025-05-16 | 1.31 | 1.31 | 1.25 | 1.26 | 23.5M |
| 2025-05-15 | 1.34 | 1.34 | 1.30 | 1.31 | 14.7M |
| 2025-05-14 | 1.37 | 1.38 | 1.34 | 1.34 | 12.5M |
| 2025-05-13 | 1.32 | 1.45 | 1.32 | 1.38 | 46.5M |
| 2025-05-09 | 1.31 | 1.33 | 1.29 | 1.32 | 14.3M |
| 2025-05-08 | 1.31 | 1.31 | 1.28 | 1.30 | 4.0M |
| 2025-05-07 | 1.31 | 1.32 | 1.28 | 1.29 | 8.4M |
| 2025-05-06 | 1.34 | 1.35 | 1.28 | 1.31 | 23.6M |
| 2025-05-05 | 1.35 | 1.35 | 1.29 | 1.34 | 11.6M |
| 2025-05-02 | 1.36 | 1.38 | 1.32 | 1.34 | 7.3M |
| 2025-04-30 | 1.37 | 1.40 | 1.36 | 1.36 | 6.3M |
| 2025-04-29 | 1.40 | 1.41 | 1.37 | 1.38 | 12.1M |
| 2025-04-28 | 1.40 | 1.43 | 1.38 | 1.40 | 12.5M |
| 2025-04-25 | 1.40 | 1.44 | 1.38 | 1.39 | 12.3M |
| 2025-04-24 | 1.45 | 1.46 | 1.39 | 1.40 | 16.6M |
| 2025-04-23 | 1.45 | 1.50 | 1.43 | 1.44 | 13.6M |
| 2025-04-22 | 1.46 | 1.47 | 1.43 | 1.45 | 12.3M |
| 2025-04-21 | 1.57 | 1.58 | 1.45 | 1.48 | 13.4M |
| 2025-04-16 | 1.52 | 1.58 | 1.52 | 1.55 | 11.9M |
| 2025-04-15 | 1.49 | 1.54 | 1.49 | 1.51 | 8.1M |
| 2025-04-14 | 1.46 | 1.53 | 1.43 | 1.48 | 13.0M |
| 2025-04-11 | 1.44 | 1.51 | 1.42 | 1.45 | 20.0M |
| 2025-04-10 | 1.45 | 1.50 | 1.41 | 1.45 | 30.6M |
| 2025-04-08 | 1.38 | 1.47 | 1.37 | 1.39 | 30.7M |
| 2025-04-07 | 1.51 | 1.63 | 1.38 | 1.40 | 66.4M |
| 2025-04-04 | 1.29 | 1.54 | 1.26 | 1.50 | 78.7M |
| 2025-04-03 | 1.29 | 1.34 | 1.27 | 1.29 | 12.8M |
| 2025-04-02 | 1.20 | 1.29 | 1.18 | 1.28 | 14.5M |
| 2025-03-31 | 1.20 | 1.22 | 1.18 | 1.18 | 8.2M |
| 2025-03-28 | 1.22 | 1.24 | 1.19 | 1.19 | 14.2M |
| 2025-03-27 | 1.29 | 1.29 | 1.20 | 1.21 | 23.7M |
| 2025-03-26 | 1.28 | 1.30 | 1.24 | 1.28 | 10.2M |
| 2025-03-25 | 1.33 | 1.34 | 1.26 | 1.27 | 16.2M |
| 2025-03-24 | 1.36 | 1.37 | 1.32 | 1.33 | 3.7M |
| 2025-03-21 | 1.37 | 1.39 | 1.31 | 1.36 | 9.3M |
| 2025-03-20 | 1.41 | 1.41 | 1.35 | 1.35 | 11.2M |
| 2025-03-19 | 1.38 | 1.43 | 1.36 | 1.39 | 15.3M |
| 2025-03-18 | 1.41 | 1.44 | 1.36 | 1.38 | 15.2M |
| 2025-03-17 | 1.47 | 1.49 | 1.40 | 1.41 | 8.1M |
| 2025-03-14 | 1.47 | 1.50 | 1.44 | 1.47 | 6.9M |
| 2025-03-13 | 1.37 | 1.47 | 1.37 | 1.46 | 15.3M |
| 2025-03-12 | 1.40 | 1.41 | 1.32 | 1.37 | 17.3M |
| 2025-03-11 | 1.50 | 1.50 | 1.37 | 1.40 | 54.9M |
| 2025-03-10 | 1.52 | 1.56 | 1.50 | 1.51 | 18.2M |
| 2025-03-07 | 1.51 | 1.55 | 1.50 | 1.53 | 11.0M |
| 2025-03-06 | 1.50 | 1.55 | 1.50 | 1.52 | 8.5M |
| 2025-03-05 | 1.54 | 1.56 | 1.48 | 1.50 | 18.9M |
| 2025-03-04 | 1.58 | 1.58 | 1.53 | 1.53 | 5.6M |
| 2025-03-03 | 1.62 | 1.65 | 1.57 | 1.57 | 14.1M |
| 2025-02-28 | 1.54 | 1.56 | 1.52 | 1.53 | 12.5M |
| 2025-02-27 | 1.56 | 1.56 | 1.53 | 1.53 | 5.4M |
| 2025-02-26 | 1.58 | 1.60 | 1.54 | 1.54 | 10.6M |
| 2025-02-25 | 1.62 | 1.62 | 1.58 | 1.58 | 5.8M |
| 2025-02-24 | 1.59 | 1.64 | 1.57 | 1.62 | 9.5M |
| 2025-02-21 | 1.59 | 1.60 | 1.54 | 1.59 | 11.8M |
| 2025-02-20 | 1.67 | 1.69 | 1.57 | 1.57 | 20.4M |
| 2025-02-19 | 1.64 | 1.68 | 1.64 | 1.66 | 9.1M |
| 2025-02-18 | 1.62 | 1.67 | 1.61 | 1.63 | 8.2M |
| 2025-02-17 | 1.70 | 1.73 | 1.60 | 1.60 | 22.8M |
| 2025-02-14 | 1.74 | 1.75 | 1.70 | 1.70 | 6.9M |
| 2025-02-13 | 1.70 | 1.75 | 1.68 | 1.74 | 12.7M |
| 2025-02-12 | 1.73 | 1.73 | 1.69 | 1.70 | 7.5M |
| 2025-02-11 | 1.75 | 1.78 | 1.71 | 1.73 | 5.8M |
| 2025-02-10 | 1.81 | 1.85 | 1.74 | 1.74 | 15.2M |
| 2025-02-07 | 1.69 | 1.82 | 1.68 | 1.81 | 24.1M |
| 2025-02-06 | 1.73 | 1.77 | 1.68 | 1.69 | 16.9M |
| 2025-02-05 | 1.69 | 1.77 | 1.69 | 1.72 | 15.8M |
| 2025-02-04 | 1.60 | 1.69 | 1.59 | 1.68 | 17.4M |
| 2025-02-03 | 1.64 | 1.64 | 1.56 | 1.60 | 19.8M |
| 2025-01-31 | 1.74 | 1.74 | 1.60 | 1.60 | 40.2M |
| 2025-01-30 | 1.77 | 1.81 | 1.72 | 1.73 | 15.1M |
| 2025-01-28 | 1.81 | 1.84 | 1.67 | 1.75 | 39.2M |
| 2025-01-27 | 1.86 | 1.90 | 1.78 | 1.80 | 27.4M |
| 2025-01-24 | 1.84 | 1.89 | 1.83 | 1.86 | 7.7M |
| 2025-01-23 | 1.88 | 1.90 | 1.83 | 1.85 | 6.8M |
| 2025-01-22 | 1.84 | 1.93 | 1.82 | 1.88 | 22.2M |
| 2025-01-21 | 1.85 | 1.86 | 1.79 | 1.85 | 26.5M |
| 2025-01-20 | 1.97 | 1.97 | 1.83 | 1.83 | 26.3M |
| 2025-01-17 | 1.86 | 1.96 | 1.84 | 1.95 | 46.7M |
| 2025-01-16 | 1.88 | 1.90 | 1.78 | 1.85 | 90.6M |
| 2025-01-15 | 2.00 | 2.07 | 1.85 | 1.86 | 82.6M |
| 2025-01-14 | 2.09 | 2.13 | 1.99 | 2.00 | 52.0M |
| 2025-01-13 | 2.11 | 2.12 | 1.99 | 2.09 | 61.5M |
| 2025-01-10 | 2.27 | 2.29 | 2.06 | 2.10 | 60.6M |
| 2025-01-09 | 2.08 | 2.23 | 1.98 | 2.23 | 96.4M |
| 2025-01-08 | 2.07 | 2.15 | 1.96 | 2.05 | 58.4M |
| 2025-01-07 | 2.23 | 2.33 | 2.01 | 2.02 | 151.3M |
| 2025-01-06 | 1.94 | 2.29 | 1.90 | 2.23 | 142.9M |
| 2025-01-03 | 1.90 | 1.97 | 1.85 | 1.94 | 83.6M |
| 2025-01-02 | 1.64 | 1.90 | 1.64 | 1.90 | 88.1M |