1.81
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 | 1.86 | 1.87 | 1.85 | 1.87 | 434.2K |
| 09:35 | 1.86 | 1.87 | 1.86 | 1.86 | 1,185.2K |
| 09:40 | 1.86 | 1.87 | 1.86 | 1.86 | 1,228.2K |
| 09:45 | 1.86 | 1.86 | 1.85 | 1.85 | 504.6K |
| 09:50 | 1.85 | 1.85 | 1.83 | 1.83 | 2,697.7K |
| 09:55 | 1.84 | 1.84 | 1.83 | 1.84 | 2,180.1K |
| 10:00 | 1.84 | 1.85 | 1.84 | 1.84 | 949.7K |
| 10:05 | 1.84 | 1.84 | 1.83 | 1.84 | 532.6K |
| 10:10 | 1.84 | 1.84 | 1.83 | 1.83 | 592.8K |
| 10:15 | 1.83 | 1.83 | 1.83 | 1.83 | 128.5K |
| 10:20 | 1.83 | 1.83 | 1.82 | 1.83 | 555.0K |
| 10:25 | 1.83 | 1.83 | 1.82 | 1.83 | 83.1K |
| 10:30 | 1.83 | 1.84 | 1.83 | 1.84 | 762.5K |
| 10:35 | 1.84 | 1.84 | 1.83 | 1.83 | 152.5K |
| 10:40 | 1.83 | 1.83 | 1.83 | 1.83 | 93.4K |
| 10:45 | 1.84 | 1.84 | 1.84 | 1.84 | 82.8K |
| 10:50 | 1.84 | 1.85 | 1.84 | 1.84 | 157.0K |
| 10:55 | 1.84 | 1.85 | 1.84 | 1.85 | 362.1K |
| 11:00 | 1.85 | 1.86 | 1.85 | 1.86 | 374.5K |
| 11:05 | 1.85 | 1.85 | 1.85 | 1.85 | 78.4K |
| 11:10 | 1.84 | 1.84 | 1.84 | 1.84 | 147.2K |
| 11:15 | 1.85 | 1.85 | 1.84 | 1.84 | 79.1K |
| 11:20 | 1.84 | 1.84 | 1.83 | 1.83 | 491.0K |
| 11:25 | 1.83 | 1.84 | 1.83 | 1.84 | 414.8K |
| 13:00 | 1.84 | 1.84 | 1.83 | 1.83 | 614.4K |
| 13:05 | 1.83 | 1.83 | 1.83 | 1.83 | 1,606.7K |
| 13:10 | 1.83 | 1.84 | 1.83 | 1.84 | 142.4K |
| 13:15 | 1.84 | 1.84 | 1.84 | 1.84 | 585.2K |
| 13:20 | 1.84 | 1.84 | 1.84 | 1.84 | 82.4K |
| 13:25 | 1.84 | 1.84 | 1.83 | 1.84 | 26.5K |
| 13:30 | 1.84 | 1.84 | 1.83 | 1.83 | 209.9K |
| 13:35 | 1.83 | 1.83 | 1.83 | 1.83 | 288.4K |
| 13:40 | 1.83 | 1.83 | 1.83 | 1.83 | 397.3K |
| 13:45 | 1.83 | 1.83 | 1.82 | 1.83 | 380.4K |
| 13:50 | 1.83 | 1.83 | 1.82 | 1.83 | 872.9K |
| 13:55 | 1.83 | 1.83 | 1.82 | 1.82 | 128.4K |
| 14:00 | 1.82 | 1.82 | 1.82 | 1.82 | 1,956.9K |
| 14:05 | 1.82 | 1.83 | 1.82 | 1.82 | 535.8K |
| 14:10 | 1.82 | 1.82 | 1.82 | 1.82 | 212.0K |
| 14:15 | 1.82 | 1.83 | 1.82 | 1.82 | 64.8K |
| 14:20 | 1.82 | 1.82 | 1.82 | 1.82 | 202.0K |
| 14:25 | 1.82 | 1.82 | 1.81 | 1.81 | 208.1K |
| 14:30 | 1.81 | 1.82 | 1.81 | 1.81 | 394.1K |
| 14:35 | 1.81 | 1.81 | 1.81 | 1.81 | 560.4K |
| 14:40 | 1.81 | 1.82 | 1.81 | 1.82 | 90.6K |
| 14:45 | 1.82 | 1.82 | 1.82 | 1.82 | 315.3K |
| 14:50 | 1.82 | 1.82 | 1.81 | 1.81 | 165.5K |
| 14:55 | 1.81 | 1.81 | 1.81 | 1.81 | 151.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.86 | 1.87 | 1.81 | 1.81 | 24.5M |
| 2025-09-25 | 1.85 | 1.88 | 1.83 | 1.86 | 26.5M |
| 2025-09-24 | 1.79 | 1.87 | 1.77 | 1.84 | 29.3M |
| 2025-09-23 | 1.82 | 1.84 | 1.74 | 1.80 | 35.5M |
| 2025-09-22 | 1.78 | 1.82 | 1.77 | 1.82 | 40.0M |
| 2025-09-19 | 1.81 | 1.84 | 1.77 | 1.78 | 31.2M |
| 2025-09-18 | 1.79 | 1.87 | 1.77 | 1.82 | 51.6M |
| 2025-09-17 | 1.76 | 1.80 | 1.75 | 1.79 | 28.9M |
| 2025-09-16 | 1.75 | 1.78 | 1.75 | 1.77 | 33.4M |
| 2025-09-15 | 1.79 | 1.80 | 1.75 | 1.75 | 25.2M |
| 2025-09-12 | 1.73 | 1.80 | 1.72 | 1.77 | 23.9M |
| 2025-09-11 | 1.65 | 1.76 | 1.62 | 1.75 | 49.6M |
| 2025-09-10 | 1.63 | 1.67 | 1.63 | 1.65 | 27.4M |
| 2025-09-09 | 1.64 | 1.66 | 1.61 | 1.63 | 37.2M |
| 2025-09-08 | 1.66 | 1.67 | 1.60 | 1.65 | 38.7M |
| 2025-09-05 | 1.60 | 1.67 | 1.58 | 1.66 | 34.7M |
| 2025-09-04 | 1.74 | 1.77 | 1.57 | 1.60 | 50.5M |
| 2025-09-03 | 1.74 | 1.78 | 1.73 | 1.74 | 29.7M |
| 2025-09-02 | 1.82 | 1.85 | 1.74 | 1.76 | 59.4M |
| 2025-09-01 | 1.80 | 1.85 | 1.76 | 1.82 | 51.9M |
| 2025-08-29 | 1.80 | 1.80 | 1.75 | 1.80 | 30.6M |
| 2025-08-28 | 1.72 | 1.82 | 1.71 | 1.81 | 41.9M |
| 2025-08-27 | 1.69 | 1.79 | 1.68 | 1.72 | 43.6M |
| 2025-08-26 | 1.69 | 1.70 | 1.66 | 1.68 | 37.7M |
| 2025-08-25 | 1.68 | 1.77 | 1.66 | 1.71 | 56.8M |
| 2025-08-22 | 1.51 | 1.80 | 1.51 | 1.66 | 46.7M |
| 2025-08-21 | 1.53 | 1.54 | 1.49 | 1.50 | 30.5M |
| 2025-08-20 | 1.48 | 1.52 | 1.46 | 1.52 | 32.0M |
| 2025-08-19 | 1.52 | 1.52 | 1.48 | 1.48 | 34.9M |
| 2025-08-18 | 1.47 | 1.52 | 1.46 | 1.51 | 32.4M |
| 2025-08-15 | 1.41 | 1.45 | 1.40 | 1.45 | 20.3M |
| 2025-08-14 | 1.41 | 1.44 | 1.40 | 1.42 | 24.7M |
| 2025-08-13 | 1.38 | 1.41 | 1.38 | 1.41 | 34.4M |
| 2025-08-12 | 1.34 | 1.38 | 1.33 | 1.38 | 26.9M |
| 2025-08-11 | 1.32 | 1.35 | 1.32 | 1.34 | 9.2M |
| 2025-08-08 | 1.34 | 1.34 | 1.32 | 1.33 | 9.4M |
| 2025-08-07 | 1.35 | 1.35 | 1.34 | 1.34 | 17.0M |
| 2025-08-06 | 1.33 | 1.34 | 1.32 | 1.34 | 13.3M |
| 2025-08-05 | 1.33 | 1.33 | 1.32 | 1.33 | 9.9M |
| 2025-08-04 | 1.29 | 1.32 | 1.29 | 1.32 | 12.8M |
| 2025-08-01 | 1.30 | 1.33 | 1.29 | 1.30 | 10.2M |
| 2025-07-31 | 1.31 | 1.34 | 1.31 | 1.31 | 20.2M |
| 2025-07-30 | 1.32 | 1.33 | 1.30 | 1.32 | 20.9M |
| 2025-07-29 | 1.30 | 1.33 | 1.29 | 1.33 | 17.4M |
| 2025-07-28 | 1.28 | 1.30 | 1.28 | 1.30 | 16.8M |
| 2025-07-25 | 1.24 | 1.29 | 1.24 | 1.28 | 21.1M |
| 2025-07-24 | 1.25 | 1.25 | 1.24 | 1.25 | 7.6M |
| 2025-07-23 | 1.23 | 1.25 | 1.23 | 1.25 | 20.5M |
| 2025-07-22 | 1.24 | 1.26 | 1.24 | 1.24 | 15.4M |
| 2025-07-21 | 1.25 | 1.25 | 1.24 | 1.24 | 12.4M |
| 2025-07-18 | 1.25 | 1.25 | 1.24 | 1.25 | 10.4M |
| 2025-07-17 | 1.23 | 1.25 | 1.22 | 1.25 | 19.1M |
| 2025-07-16 | 1.22 | 1.24 | 1.22 | 1.23 | 18.9M |
| 2025-07-15 | 1.21 | 1.23 | 1.21 | 1.22 | 16.4M |
| 2025-07-14 | 1.20 | 1.21 | 1.19 | 1.21 | 6.7M |
| 2025-07-11 | 1.18 | 1.20 | 1.18 | 1.20 | 22.0M |
| 2025-07-10 | 1.19 | 1.20 | 1.17 | 1.18 | 6.2M |
| 2025-07-09 | 1.20 | 1.20 | 1.18 | 1.19 | 6.9M |
| 2025-07-08 | 1.18 | 1.20 | 1.18 | 1.20 | 14.8M |
| 2025-07-07 | 1.19 | 1.19 | 1.18 | 1.18 | 16.8M |
| 2025-07-04 | 1.20 | 1.21 | 1.19 | 1.19 | 22.1M |
| 2025-07-03 | 1.19 | 1.20 | 1.19 | 1.20 | 15.1M |
| 2025-07-02 | 1.21 | 1.21 | 1.19 | 1.19 | 16.4M |
| 2025-07-01 | 1.22 | 1.22 | 1.20 | 1.21 | 21.0M |
| 2025-06-30 | 1.20 | 1.22 | 1.19 | 1.22 | 19.3M |
| 2025-06-27 | 1.20 | 1.21 | 1.19 | 1.19 | 21.0M |
| 2025-06-26 | 1.22 | 1.22 | 1.20 | 1.21 | 17.5M |
| 2025-06-25 | 1.19 | 1.21 | 1.19 | 1.21 | 18.7M |
| 2025-06-24 | 1.17 | 1.20 | 1.17 | 1.19 | 16.1M |
| 2025-06-23 | 1.16 | 1.18 | 1.16 | 1.17 | 14.2M |
| 2025-06-20 | 1.18 | 1.19 | 1.17 | 1.17 | 10.4M |
| 2025-06-19 | 1.18 | 1.20 | 1.18 | 1.18 | 14.5M |
| 2025-06-18 | 1.17 | 1.18 | 1.17 | 1.18 | 10.5M |
| 2025-06-17 | 1.19 | 1.19 | 1.16 | 1.17 | 8.0M |
| 2025-06-16 | 1.19 | 1.20 | 1.18 | 1.19 | 8.6M |
| 2025-06-13 | 1.19 | 1.20 | 1.18 | 1.19 | 19.1M |
| 2025-06-12 | 1.19 | 1.21 | 1.19 | 1.20 | 13.0M |
| 2025-06-11 | 1.21 | 1.21 | 1.20 | 1.20 | 16.1M |
| 2025-06-10 | 1.23 | 1.23 | 1.19 | 1.21 | 24.5M |
| 2025-06-09 | 1.21 | 1.23 | 1.20 | 1.23 | 18.2M |
| 2025-06-06 | 1.20 | 1.21 | 1.19 | 1.21 | 21.0M |
| 2025-06-05 | 1.18 | 1.20 | 1.17 | 1.20 | 15.8M |
| 2025-06-04 | 1.17 | 1.18 | 1.17 | 1.18 | 15.6M |
| 2025-06-03 | 1.16 | 1.18 | 1.16 | 1.17 | 13.4M |
| 2025-05-30 | 1.16 | 1.16 | 1.15 | 1.16 | 20.9M |
| 2025-05-29 | 1.14 | 1.17 | 1.14 | 1.17 | 17.7M |
| 2025-05-28 | 1.14 | 1.14 | 1.13 | 1.13 | 11.3M |
| 2025-05-27 | 1.15 | 1.15 | 1.13 | 1.13 | 10.8M |
| 2025-05-26 | 1.14 | 1.15 | 1.13 | 1.14 | 12.4M |
| 2025-05-23 | 1.16 | 1.16 | 1.14 | 1.14 | 16.5M |
| 2025-05-22 | 1.16 | 1.17 | 1.15 | 1.16 | 11.8M |
| 2025-05-21 | 1.16 | 1.16 | 1.15 | 1.16 | 12.3M |
| 2025-05-20 | 1.16 | 1.17 | 1.16 | 1.16 | 13.1M |
| 2025-05-19 | 1.15 | 1.16 | 1.14 | 1.15 | 17.8M |
| 2025-05-16 | 1.15 | 1.16 | 1.14 | 1.15 | 13.6M |
| 2025-05-15 | 1.17 | 1.17 | 1.15 | 1.15 | 13.4M |
| 2025-05-14 | 1.18 | 1.18 | 1.16 | 1.17 | 13.1M |
| 2025-05-13 | 1.18 | 1.19 | 1.17 | 1.18 | 18.5M |
| 2025-05-12 | 1.18 | 1.19 | 1.16 | 1.18 | 15.1M |
| 2025-05-09 | 1.20 | 1.20 | 1.17 | 1.18 | 20.7M |
| 2025-05-08 | 1.20 | 1.20 | 1.19 | 1.20 | 21.1M |
| 2025-05-07 | 1.22 | 1.23 | 1.19 | 1.20 | 22.7M |
| 2025-05-06 | 1.20 | 1.21 | 1.20 | 1.21 | 19.7M |
| 2025-04-30 | 1.17 | 1.20 | 1.17 | 1.20 | 16.3M |
| 2025-04-29 | 1.16 | 1.17 | 1.16 | 1.17 | 16.2M |
| 2025-04-28 | 1.16 | 1.17 | 1.15 | 1.17 | 17.2M |
| 2025-04-25 | 1.16 | 1.17 | 1.15 | 1.16 | 16.4M |
| 2025-04-24 | 1.17 | 1.18 | 1.16 | 1.16 | 17.5M |
| 2025-04-23 | 1.18 | 1.18 | 1.16 | 1.17 | 20.7M |
| 2025-04-22 | 1.17 | 1.19 | 1.17 | 1.18 | 28.4M |
| 2025-04-21 | 1.15 | 1.18 | 1.14 | 1.18 | 28.1M |
| 2025-04-18 | 1.15 | 1.15 | 1.14 | 1.15 | 23.4M |
| 2025-04-17 | 1.15 | 1.17 | 1.15 | 1.15 | 24.8M |
| 2025-04-16 | 1.15 | 1.16 | 1.13 | 1.15 | 18.6M |
| 2025-04-15 | 1.15 | 1.16 | 1.14 | 1.15 | 15.3M |
| 2025-04-14 | 1.17 | 1.17 | 1.15 | 1.16 | 14.9M |
| 2025-04-11 | 1.11 | 1.17 | 1.11 | 1.16 | 25.3M |
| 2025-04-10 | 1.10 | 1.14 | 1.10 | 1.12 | 18.6M |
| 2025-04-09 | 1.03 | 1.09 | 0.99 | 1.08 | 19.1M |
| 2025-04-08 | 1.04 | 1.08 | 1.03 | 1.05 | 22.4M |
| 2025-04-07 | 1.11 | 1.14 | 1.00 | 1.04 | 21.3M |
| 2025-04-03 | 1.19 | 1.22 | 1.17 | 1.18 | 15.7M |
| 2025-04-02 | 1.21 | 1.22 | 1.20 | 1.21 | 32.2M |
| 2025-04-01 | 1.19 | 1.22 | 1.19 | 1.21 | 24.9M |
| 2025-03-31 | 1.17 | 1.20 | 1.17 | 1.19 | 23.5M |
| 2025-03-28 | 1.19 | 1.21 | 1.19 | 1.19 | 16.5M |
| 2025-03-27 | 1.17 | 1.21 | 1.17 | 1.19 | 26.4M |
| 2025-03-26 | 1.15 | 1.18 | 1.15 | 1.17 | 17.1M |
| 2025-03-25 | 1.18 | 1.18 | 1.15 | 1.16 | 18.1M |
| 2025-03-24 | 1.17 | 1.18 | 1.15 | 1.18 | 18.7M |
| 2025-03-21 | 1.19 | 1.21 | 1.16 | 1.16 | 19.1M |
| 2025-03-20 | 1.22 | 1.22 | 1.20 | 1.20 | 20.2M |
| 2025-03-19 | 1.21 | 1.22 | 1.21 | 1.21 | 19.0M |
| 2025-03-18 | 1.19 | 1.22 | 1.19 | 1.21 | 30.3M |
| 2025-03-17 | 1.19 | 1.20 | 1.18 | 1.19 | 18.7M |
| 2025-03-14 | 1.17 | 1.19 | 1.16 | 1.19 | 19.5M |
| 2025-03-13 | 1.21 | 1.21 | 1.16 | 1.17 | 27.2M |
| 2025-03-12 | 1.21 | 1.22 | 1.20 | 1.21 | 19.8M |
| 2025-03-11 | 1.20 | 1.22 | 1.19 | 1.21 | 19.7M |
| 2025-03-10 | 1.22 | 1.22 | 1.20 | 1.22 | 27.1M |
| 2025-03-07 | 1.24 | 1.24 | 1.21 | 1.22 | 30.2M |
| 2025-03-06 | 1.21 | 1.24 | 1.21 | 1.24 | 26.7M |
| 2025-03-05 | 1.19 | 1.21 | 1.18 | 1.20 | 28.5M |
| 2025-03-04 | 1.18 | 1.21 | 1.16 | 1.20 | 46.2M |
| 2025-03-03 | 1.20 | 1.22 | 1.18 | 1.18 | 23.6M |
| 2025-02-28 | 1.24 | 1.25 | 1.20 | 1.20 | 43.4M |
| 2025-02-27 | 1.24 | 1.26 | 1.22 | 1.25 | 45.3M |
| 2025-02-26 | 1.22 | 1.24 | 1.20 | 1.24 | 20.4M |
| 2025-02-25 | 1.19 | 1.24 | 1.18 | 1.21 | 27.2M |
| 2025-02-24 | 1.21 | 1.22 | 1.19 | 1.20 | 30.8M |
| 2025-02-21 | 1.16 | 1.22 | 1.16 | 1.21 | 33.1M |
| 2025-02-20 | 1.15 | 1.17 | 1.15 | 1.16 | 28.9M |
| 2025-02-19 | 1.11 | 1.15 | 1.11 | 1.15 | 28.4M |
| 2025-02-18 | 1.13 | 1.14 | 1.11 | 1.11 | 20.9M |
| 2025-02-17 | 1.12 | 1.13 | 1.12 | 1.13 | 16.3M |
| 2025-02-14 | 1.12 | 1.13 | 1.11 | 1.12 | 18.0M |
| 2025-02-13 | 1.16 | 1.16 | 1.12 | 1.12 | 18.7M |
| 2025-02-12 | 1.13 | 1.16 | 1.13 | 1.16 | 20.6M |
| 2025-02-11 | 1.15 | 1.15 | 1.13 | 1.14 | 16.0M |
| 2025-02-10 | 1.13 | 1.15 | 1.13 | 1.15 | 29.5M |
| 2025-02-07 | 1.13 | 1.16 | 1.12 | 1.14 | 31.0M |
| 2025-02-06 | 1.08 | 1.13 | 1.08 | 1.13 | 31.4M |
| 2025-02-05 | 1.09 | 1.10 | 1.08 | 1.08 | 17.8M |
| 2025-01-27 | 1.10 | 1.11 | 1.08 | 1.08 | 13.2M |
| 2025-01-24 | 1.08 | 1.11 | 1.08 | 1.10 | 22.6M |
| 2025-01-23 | 1.14 | 1.14 | 1.08 | 1.09 | 21.7M |
| 2025-01-22 | 1.10 | 1.10 | 1.09 | 1.10 | 14.2M |
| 2025-01-21 | 1.08 | 1.10 | 1.07 | 1.10 | 20.7M |
| 2025-01-20 | 1.09 | 1.09 | 1.07 | 1.08 | 16.8M |
| 2025-01-17 | 1.05 | 1.09 | 1.04 | 1.07 | 24.9M |
| 2025-01-16 | 1.08 | 1.09 | 1.04 | 1.05 | 20.6M |
| 2025-01-15 | 1.07 | 1.08 | 1.07 | 1.07 | 19.7M |
| 2025-01-14 | 1.03 | 1.17 | 1.02 | 1.08 | 28.1M |
| 2025-01-13 | 1.02 | 1.04 | 1.01 | 1.03 | 14.6M |
| 2025-01-10 | 1.04 | 1.06 | 1.03 | 1.03 | 23.8M |
| 2025-01-09 | 1.04 | 1.06 | 1.04 | 1.05 | 16.6M |
| 2025-01-08 | 1.03 | 1.06 | 1.01 | 1.04 | 23.3M |
| 2025-01-07 | 1.01 | 1.04 | 1.01 | 1.04 | 19.4M |
| 2025-01-06 | 1.02 | 1.03 | 1.00 | 1.01 | 18.2M |
| 2025-01-03 | 1.03 | 1.04 | 1.02 | 1.02 | 18.6M |
| 2025-01-02 | 1.06 | 1.07 | 1.02 | 1.03 | 19.4M |