1.73
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 | 1.74 | 1.77 | 1.73 | 1.77 | 4,702.1K |
| 09:35 | 1.77 | 1.78 | 1.76 | 1.76 | 4,650.3K |
| 09:40 | 1.77 | 1.78 | 1.76 | 1.77 | 1,407.3K |
| 09:45 | 1.77 | 1.77 | 1.76 | 1.76 | 667.4K |
| 09:50 | 1.76 | 1.76 | 1.74 | 1.74 | 2,935.4K |
| 09:55 | 1.74 | 1.76 | 1.74 | 1.76 | 2,149.0K |
| 10:00 | 1.76 | 1.77 | 1.75 | 1.76 | 2,463.5K |
| 10:05 | 1.76 | 1.76 | 1.75 | 1.76 | 1,008.6K |
| 10:10 | 1.76 | 1.76 | 1.74 | 1.75 | 442.4K |
| 10:15 | 1.75 | 1.75 | 1.74 | 1.74 | 1,109.1K |
| 10:20 | 1.74 | 1.75 | 1.73 | 1.74 | 914.1K |
| 10:25 | 1.74 | 1.75 | 1.74 | 1.74 | 502.9K |
| 10:30 | 1.74 | 1.76 | 1.74 | 1.76 | 329.5K |
| 10:35 | 1.75 | 1.75 | 1.74 | 1.75 | 410.3K |
| 10:40 | 1.75 | 1.75 | 1.75 | 1.75 | 532.6K |
| 10:45 | 1.75 | 1.77 | 1.75 | 1.76 | 592.9K |
| 10:50 | 1.77 | 1.77 | 1.76 | 1.76 | 393.8K |
| 10:55 | 1.76 | 1.77 | 1.76 | 1.76 | 336.1K |
| 11:00 | 1.76 | 1.77 | 1.76 | 1.77 | 673.6K |
| 11:05 | 1.77 | 1.77 | 1.76 | 1.76 | 178.9K |
| 11:10 | 1.76 | 1.76 | 1.75 | 1.76 | 529.4K |
| 11:15 | 1.76 | 1.76 | 1.75 | 1.75 | 393.2K |
| 11:20 | 1.75 | 1.75 | 1.75 | 1.75 | 104.8K |
| 11:25 | 1.75 | 1.75 | 1.74 | 1.75 | 269.4K |
| 13:00 | 1.75 | 1.75 | 1.74 | 1.74 | 487.7K |
| 13:05 | 1.74 | 1.75 | 1.74 | 1.75 | 931.2K |
| 13:10 | 1.75 | 1.75 | 1.75 | 1.75 | 342.6K |
| 13:15 | 1.75 | 1.76 | 1.75 | 1.75 | 43.6K |
| 13:20 | 1.75 | 1.76 | 1.75 | 1.76 | 394.9K |
| 13:25 | 1.76 | 1.76 | 1.75 | 1.75 | 480.0K |
| 13:30 | 1.75 | 1.75 | 1.74 | 1.75 | 747.0K |
| 13:35 | 1.75 | 1.75 | 1.74 | 1.75 | 709.2K |
| 13:40 | 1.75 | 1.75 | 1.75 | 1.75 | 516.5K |
| 13:45 | 1.75 | 1.76 | 1.75 | 1.76 | 123.7K |
| 13:50 | 1.76 | 1.76 | 1.75 | 1.75 | 147.2K |
| 13:55 | 1.75 | 1.75 | 1.74 | 1.75 | 561.1K |
| 14:00 | 1.75 | 1.75 | 1.74 | 1.75 | 134.2K |
| 14:05 | 1.75 | 1.75 | 1.74 | 1.75 | 246.6K |
| 14:10 | 1.75 | 1.75 | 1.74 | 1.74 | 518.8K |
| 14:15 | 1.74 | 1.75 | 1.74 | 1.74 | 3,216.9K |
| 14:20 | 1.74 | 1.75 | 1.74 | 1.74 | 543.3K |
| 14:25 | 1.74 | 1.74 | 1.73 | 1.74 | 637.6K |
| 14:30 | 1.74 | 1.74 | 1.73 | 1.73 | 1,131.9K |
| 14:35 | 1.73 | 1.73 | 1.72 | 1.73 | 629.3K |
| 14:40 | 1.73 | 1.74 | 1.73 | 1.74 | 547.2K |
| 14:45 | 1.74 | 1.74 | 1.73 | 1.74 | 937.0K |
| 14:50 | 1.74 | 1.74 | 1.73 | 1.73 | 966.0K |
| 14:55 | 1.73 | 1.73 | 1.73 | 1.73 | 575.5K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.74 | 1.78 | 1.72 | 1.73 | 43.3M |
| 2025-09-25 | 1.74 | 1.77 | 1.72 | 1.75 | 45.6M |
| 2025-09-24 | 1.68 | 1.78 | 1.65 | 1.74 | 59.5M |
| 2025-09-23 | 1.66 | 1.68 | 1.61 | 1.67 | 61.7M |
| 2025-09-22 | 1.59 | 1.68 | 1.57 | 1.66 | 55.5M |
| 2025-09-19 | 1.63 | 1.64 | 1.58 | 1.59 | 50.6M |
| 2025-09-18 | 1.60 | 1.69 | 1.57 | 1.63 | 63.7M |
| 2025-09-17 | 1.55 | 1.60 | 1.53 | 1.59 | 45.5M |
| 2025-09-16 | 1.54 | 1.58 | 1.53 | 1.56 | 65.6M |
| 2025-09-15 | 1.59 | 1.60 | 1.52 | 1.54 | 66.9M |
| 2025-09-12 | 1.50 | 1.56 | 1.49 | 1.53 | 97.0M |
| 2025-09-11 | 1.40 | 1.51 | 1.38 | 1.50 | 54.5M |
| 2025-09-10 | 1.37 | 1.42 | 1.37 | 1.40 | 29.2M |
| 2025-09-09 | 1.40 | 1.41 | 1.37 | 1.37 | 32.7M |
| 2025-09-08 | 1.42 | 1.42 | 1.38 | 1.41 | 31.7M |
| 2025-09-05 | 1.36 | 1.43 | 1.36 | 1.42 | 67.5M |
| 2025-09-04 | 1.47 | 1.48 | 1.35 | 1.37 | 64.8M |
| 2025-09-03 | 1.49 | 1.52 | 1.47 | 1.48 | 38.6M |
| 2025-09-02 | 1.55 | 1.57 | 1.49 | 1.51 | 75.8M |
| 2025-09-01 | 1.56 | 1.59 | 1.51 | 1.56 | 91.0M |
| 2025-08-29 | 1.61 | 1.61 | 1.50 | 1.54 | 103.3M |
| 2025-08-28 | 1.48 | 1.65 | 1.46 | 1.60 | 62.7M |
| 2025-08-27 | 1.46 | 1.55 | 1.45 | 1.46 | 48.4M |
| 2025-08-26 | 1.45 | 1.47 | 1.43 | 1.45 | 36.7M |
| 2025-08-25 | 1.47 | 1.53 | 1.43 | 1.48 | 75.3M |
| 2025-08-22 | 1.31 | 1.56 | 1.31 | 1.44 | 63.2M |
| 2025-08-21 | 1.31 | 1.34 | 1.29 | 1.30 | 22.3M |
| 2025-08-20 | 1.24 | 1.31 | 1.23 | 1.31 | 19.2M |
| 2025-08-19 | 1.26 | 1.27 | 1.25 | 1.25 | 14.4M |
| 2025-08-18 | 1.26 | 1.28 | 1.24 | 1.27 | 18.6M |
| 2025-08-15 | 1.20 | 1.24 | 1.20 | 1.24 | 14.9M |
| 2025-08-14 | 1.19 | 1.25 | 1.19 | 1.22 | 19.9M |
| 2025-08-13 | 1.19 | 1.20 | 1.18 | 1.20 | 17.9M |
| 2025-08-12 | 1.14 | 1.20 | 1.14 | 1.20 | 20.8M |
| 2025-08-11 | 1.13 | 1.15 | 1.13 | 1.15 | 6.0M |
| 2025-08-08 | 1.15 | 1.17 | 1.13 | 1.14 | 5.9M |
| 2025-08-07 | 1.16 | 1.18 | 1.15 | 1.16 | 9.8M |
| 2025-08-06 | 1.14 | 1.15 | 1.13 | 1.15 | 7.5M |
| 2025-08-05 | 1.14 | 1.15 | 1.14 | 1.14 | 5.4M |
| 2025-08-04 | 1.11 | 1.14 | 1.11 | 1.14 | 6.7M |
| 2025-08-01 | 1.13 | 1.15 | 1.12 | 1.12 | 7.2M |
| 2025-07-31 | 1.15 | 1.17 | 1.13 | 1.14 | 12.5M |
| 2025-07-30 | 1.15 | 1.16 | 1.14 | 1.15 | 10.9M |
| 2025-07-29 | 1.14 | 1.16 | 1.13 | 1.16 | 6.8M |
| 2025-07-28 | 1.14 | 1.14 | 1.13 | 1.14 | 4.5M |
| 2025-07-25 | 1.11 | 1.14 | 1.10 | 1.14 | 9.1M |
| 2025-07-24 | 1.09 | 1.11 | 1.08 | 1.10 | 5.8M |
| 2025-07-23 | 1.09 | 1.10 | 1.08 | 1.09 | 6.2M |
| 2025-07-22 | 1.08 | 1.09 | 1.07 | 1.08 | 6.6M |
| 2025-07-21 | 1.07 | 1.08 | 1.07 | 1.07 | 2.9M |
| 2025-07-18 | 1.08 | 1.09 | 1.07 | 1.07 | 6.6M |
| 2025-07-17 | 1.07 | 1.08 | 1.06 | 1.08 | 4.4M |
| 2025-07-16 | 1.06 | 1.09 | 1.06 | 1.07 | 6.6M |
| 2025-07-15 | 1.07 | 1.07 | 1.06 | 1.06 | 16.3M |
| 2025-07-14 | 1.08 | 1.09 | 1.07 | 1.07 | 4.2M |
| 2025-07-11 | 1.06 | 1.08 | 1.05 | 1.08 | 11.2M |
| 2025-07-10 | 1.06 | 1.06 | 1.05 | 1.06 | 4.6M |
| 2025-07-09 | 1.07 | 1.07 | 1.06 | 1.06 | 1.9M |
| 2025-07-08 | 1.05 | 1.07 | 1.05 | 1.07 | 3.1M |
| 2025-07-07 | 1.06 | 1.06 | 1.05 | 1.06 | 2.1M |
| 2025-07-04 | 1.06 | 1.08 | 1.05 | 1.06 | 5.1M |
| 2025-07-03 | 1.06 | 1.06 | 1.05 | 1.06 | 5.4M |
| 2025-07-02 | 1.07 | 1.07 | 1.06 | 1.06 | 14.7M |
| 2025-07-01 | 1.09 | 1.09 | 1.08 | 1.08 | 3.9M |
| 2025-06-30 | 1.07 | 1.09 | 1.07 | 1.09 | 6.0M |
| 2025-06-27 | 1.07 | 1.08 | 1.06 | 1.07 | 4.6M |
| 2025-06-26 | 1.08 | 1.09 | 1.07 | 1.07 | 4.2M |
| 2025-06-25 | 1.06 | 1.08 | 1.05 | 1.08 | 7.7M |
| 2025-06-24 | 1.03 | 1.06 | 1.03 | 1.06 | 5.4M |
| 2025-06-23 | 1.02 | 1.05 | 1.02 | 1.04 | 4.6M |
| 2025-06-20 | 1.04 | 1.04 | 1.03 | 1.03 | 1.6M |
| 2025-06-19 | 1.04 | 1.05 | 1.03 | 1.04 | 5.2M |
| 2025-06-18 | 1.03 | 1.04 | 1.02 | 1.03 | 6.8M |
| 2025-06-17 | 1.04 | 1.04 | 1.02 | 1.03 | 3.2M |
| 2025-06-16 | 1.03 | 1.04 | 1.03 | 1.03 | 2.8M |
| 2025-06-13 | 1.03 | 1.04 | 1.03 | 1.03 | 3.4M |
| 2025-06-12 | 1.05 | 1.05 | 1.03 | 1.03 | 4.2M |
| 2025-06-11 | 1.05 | 1.06 | 1.04 | 1.05 | 4.3M |
| 2025-06-10 | 1.07 | 1.08 | 1.04 | 1.05 | 8.2M |
| 2025-06-09 | 1.07 | 1.07 | 1.06 | 1.07 | 7.5M |
| 2025-06-06 | 1.08 | 1.08 | 1.06 | 1.07 | 7.5M |
| 2025-06-05 | 1.05 | 1.08 | 1.05 | 1.08 | 8.5M |
| 2025-06-04 | 1.05 | 1.05 | 1.04 | 1.05 | 4.1M |
| 2025-06-03 | 1.03 | 1.06 | 1.03 | 1.05 | 5.4M |
| 2025-05-30 | 1.05 | 1.05 | 1.03 | 1.03 | 3.9M |
| 2025-05-29 | 1.03 | 1.05 | 1.03 | 1.05 | 6.0M |
| 2025-05-28 | 1.04 | 1.04 | 1.03 | 1.03 | 3.5M |
| 2025-05-27 | 1.04 | 1.05 | 1.02 | 1.03 | 4.6M |
| 2025-05-26 | 1.06 | 1.06 | 1.04 | 1.04 | 4.2M |
| 2025-05-23 | 1.07 | 1.07 | 1.04 | 1.04 | 8.0M |
| 2025-05-22 | 1.06 | 1.07 | 1.05 | 1.06 | 4.1M |
| 2025-05-21 | 1.06 | 1.07 | 1.06 | 1.06 | 4.6M |
| 2025-05-20 | 1.06 | 1.07 | 1.06 | 1.06 | 4.1M |
| 2025-05-19 | 1.06 | 1.07 | 0.85 | 1.06 | 6.2M |
| 2025-05-16 | 1.06 | 1.06 | 1.06 | 1.06 | 6.2M |
| 2025-05-15 | 1.08 | 1.08 | 1.06 | 1.07 | 7.3M |
| 2025-05-14 | 1.09 | 1.09 | 1.07 | 1.08 | 8.2M |
| 2025-05-13 | 1.09 | 1.09 | 1.08 | 1.08 | 5.9M |
| 2025-05-12 | 1.08 | 1.09 | 1.07 | 1.08 | 10.6M |
| 2025-05-09 | 1.10 | 1.10 | 1.07 | 1.08 | 18.8M |
| 2025-05-08 | 1.11 | 1.12 | 1.10 | 1.11 | 5.1M |
| 2025-05-07 | 1.13 | 1.14 | 1.10 | 1.11 | 7.7M |
| 2025-05-06 | 1.11 | 1.11 | 1.10 | 1.11 | 8.6M |
| 2025-04-30 | 1.09 | 1.11 | 1.09 | 1.10 | 6.7M |
| 2025-04-29 | 1.08 | 1.09 | 1.08 | 1.09 | 16.5M |
| 2025-04-28 | 1.08 | 1.09 | 1.08 | 1.09 | 5.6M |
| 2025-04-25 | 1.08 | 1.09 | 1.07 | 1.08 | 5.5M |
| 2025-04-24 | 1.10 | 1.10 | 1.08 | 1.09 | 7.1M |
| 2025-04-23 | 1.11 | 1.12 | 1.09 | 1.10 | 5.4M |
| 2025-04-22 | 1.10 | 1.11 | 1.09 | 1.10 | 4.8M |
| 2025-04-21 | 1.10 | 1.10 | 1.09 | 1.10 | 7.8M |
| 2025-04-18 | 1.10 | 1.11 | 1.09 | 1.09 | 6.1M |
| 2025-04-17 | 1.08 | 1.12 | 1.08 | 1.10 | 9.9M |
| 2025-04-16 | 1.09 | 1.11 | 1.08 | 1.09 | 6.3M |
| 2025-04-15 | 1.09 | 1.09 | 1.07 | 1.09 | 5.3M |
| 2025-04-14 | 1.10 | 1.11 | 1.08 | 1.10 | 8.4M |
| 2025-04-11 | 1.04 | 1.12 | 1.04 | 1.10 | 14.9M |
| 2025-04-10 | 1.05 | 1.07 | 1.04 | 1.04 | 19.7M |
| 2025-04-09 | 0.97 | 1.05 | 0.95 | 1.03 | 11.1M |
| 2025-04-08 | 0.97 | 1.00 | 0.96 | 0.99 | 12.7M |
| 2025-04-07 | 1.01 | 1.05 | 0.92 | 0.97 | 11.9M |
| 2025-04-03 | 1.07 | 1.10 | 1.07 | 1.08 | 5.6M |
| 2025-04-02 | 1.08 | 1.10 | 1.08 | 1.08 | 3.4M |
| 2025-04-01 | 1.09 | 1.10 | 1.09 | 1.09 | 6.3M |
| 2025-03-31 | 1.09 | 1.10 | 1.07 | 1.09 | 15.5M |
| 2025-03-28 | 1.10 | 1.11 | 1.09 | 1.09 | 6.1M |
| 2025-03-27 | 1.09 | 1.13 | 1.08 | 1.10 | 6.1M |
| 2025-03-26 | 1.09 | 1.10 | 1.09 | 1.09 | 5.0M |
| 2025-03-25 | 1.10 | 1.11 | 1.08 | 1.09 | 13.8M |
| 2025-03-24 | 1.09 | 1.11 | 1.09 | 1.11 | 10.9M |
| 2025-03-21 | 1.14 | 1.14 | 1.09 | 1.10 | 10.9M |
| 2025-03-20 | 1.14 | 1.15 | 1.13 | 1.13 | 9.2M |
| 2025-03-19 | 1.16 | 1.16 | 1.14 | 1.14 | 8.5M |
| 2025-03-18 | 1.16 | 1.18 | 1.16 | 1.16 | 14.8M |
| 2025-03-17 | 1.16 | 1.16 | 1.14 | 1.15 | 3.9M |
| 2025-03-14 | 1.14 | 1.16 | 1.14 | 1.16 | 19.9M |
| 2025-03-13 | 1.17 | 1.17 | 1.13 | 1.14 | 12.2M |
| 2025-03-12 | 1.18 | 1.19 | 1.17 | 1.18 | 10.0M |
| 2025-03-11 | 1.17 | 1.18 | 1.16 | 1.18 | 8.1M |
| 2025-03-10 | 1.19 | 1.19 | 1.16 | 1.18 | 7.4M |
| 2025-03-07 | 1.21 | 1.21 | 1.17 | 1.19 | 8.8M |
| 2025-03-06 | 1.17 | 1.21 | 1.17 | 1.20 | 13.9M |
| 2025-03-05 | 1.15 | 1.17 | 1.14 | 1.16 | 12.9M |
| 2025-03-04 | 1.12 | 1.16 | 1.10 | 1.15 | 24.2M |
| 2025-03-03 | 1.14 | 1.15 | 1.11 | 1.13 | 11.1M |
| 2025-02-28 | 1.19 | 1.20 | 1.14 | 1.14 | 20.3M |
| 2025-02-27 | 1.20 | 1.22 | 1.17 | 1.21 | 19.6M |
| 2025-02-26 | 1.19 | 1.21 | 1.16 | 1.20 | 20.1M |
| 2025-02-25 | 1.17 | 1.20 | 1.15 | 1.18 | 23.9M |
| 2025-02-24 | 1.16 | 1.19 | 1.15 | 1.17 | 21.1M |
| 2025-02-21 | 1.09 | 1.18 | 1.09 | 1.17 | 29.3M |
| 2025-02-20 | 1.09 | 1.10 | 1.08 | 1.09 | 12.8M |
| 2025-02-19 | 1.05 | 1.09 | 1.05 | 1.09 | 29.5M |
| 2025-02-18 | 1.07 | 1.08 | 1.05 | 1.05 | 16.2M |
| 2025-02-17 | 1.06 | 1.08 | 1.05 | 1.08 | 21.2M |
| 2025-02-14 | 1.05 | 1.06 | 1.05 | 1.06 | 24.0M |
| 2025-02-13 | 1.08 | 1.21 | 1.06 | 1.07 | 47.7M |
| 2025-02-12 | 1.07 | 1.28 | 1.06 | 1.28 | 3.4M |
| 2025-02-11 | 1.07 | 1.08 | 1.06 | 1.07 | 1.5M |
| 2025-02-10 | 1.06 | 1.08 | 1.06 | 1.08 | 4.9M |
| 2025-02-07 | 1.05 | 1.09 | 1.05 | 1.06 | 8.6M |
| 2025-02-06 | 1.02 | 1.07 | 1.02 | 1.06 | 16.3M |
| 2025-02-05 | 1.02 | 1.03 | 1.02 | 1.02 | 3.4M |
| 2025-01-27 | 1.03 | 1.03 | 1.00 | 1.00 | 3.0M |
| 2025-01-24 | 1.03 | 1.04 | 1.02 | 1.03 | 3.4M |
| 2025-01-23 | 1.05 | 1.06 | 1.03 | 1.03 | 6.7M |
| 2025-01-22 | 1.04 | 1.04 | 1.03 | 1.03 | 6.9M |
| 2025-01-21 | 1.03 | 1.04 | 1.02 | 1.04 | 9.0M |
| 2025-01-20 | 1.02 | 1.03 | 1.01 | 1.02 | 6.0M |
| 2025-01-17 | 0.99 | 1.04 | 0.99 | 1.02 | 14.4M |
| 2025-01-16 | 1.03 | 1.04 | 1.00 | 1.00 | 27.2M |
| 2025-01-15 | 1.03 | 1.05 | 1.01 | 1.03 | 23.4M |
| 2025-01-14 | 1.00 | 1.04 | 0.99 | 1.03 | 62.2M |
| 2025-01-13 | 0.99 | 1.00 | 0.97 | 1.00 | 25.0M |
| 2025-01-10 | 1.01 | 1.03 | 1.00 | 1.01 | 90.6M |
| 2025-01-09 | 1.01 | 1.02 | 1.00 | 1.01 | 140.1M |