1.08
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 | 1.10 | 1.11 | 1.10 | 1.11 | 109,081.5K |
| 09:35 | 1.11 | 1.11 | 1.10 | 1.10 | 52,461.8K |
| 09:40 | 1.10 | 1.10 | 1.09 | 1.10 | 34,271.8K |
| 09:45 | 1.09 | 1.10 | 1.09 | 1.10 | 22,527.3K |
| 09:50 | 1.09 | 1.10 | 1.09 | 1.09 | 33,313.8K |
| 09:55 | 1.09 | 1.09 | 1.09 | 1.09 | 17,432.6K |
| 10:00 | 1.09 | 1.10 | 1.09 | 1.09 | 17,338.0K |
| 10:05 | 1.09 | 1.09 | 1.09 | 1.09 | 9,717.5K |
| 10:10 | 1.09 | 1.09 | 1.09 | 1.09 | 13,673.7K |
| 10:15 | 1.09 | 1.09 | 1.09 | 1.09 | 12,475.2K |
| 10:20 | 1.09 | 1.09 | 1.09 | 1.09 | 9,683.7K |
| 10:25 | 1.09 | 1.09 | 1.09 | 1.09 | 16,626.6K |
| 10:30 | 1.09 | 1.09 | 1.09 | 1.09 | 12,819.8K |
| 10:35 | 1.09 | 1.10 | 1.09 | 1.09 | 18,588.8K |
| 10:40 | 1.09 | 1.10 | 1.09 | 1.09 | 4,476.9K |
| 10:45 | 1.09 | 1.09 | 1.09 | 1.09 | 8,737.1K |
| 10:50 | 1.09 | 1.09 | 1.09 | 1.09 | 4,167.7K |
| 10:55 | 1.09 | 1.09 | 1.09 | 1.09 | 8,570.4K |
| 11:00 | 1.09 | 1.09 | 1.09 | 1.09 | 4,149.0K |
| 11:05 | 1.09 | 1.09 | 1.09 | 1.09 | 7,978.2K |
| 11:10 | 1.09 | 1.09 | 1.09 | 1.09 | 6,797.4K |
| 11:15 | 1.09 | 1.09 | 1.09 | 1.09 | 4,048.0K |
| 11:20 | 1.09 | 1.09 | 1.09 | 1.09 | 3,046.4K |
| 11:25 | 1.09 | 1.09 | 1.09 | 1.09 | 7,921.3K |
| 13:00 | 1.09 | 1.09 | 1.09 | 1.09 | 18,494.3K |
| 13:05 | 1.09 | 1.09 | 1.09 | 1.09 | 4,661.5K |
| 13:10 | 1.09 | 1.09 | 1.09 | 1.09 | 3,382.8K |
| 13:15 | 1.09 | 1.09 | 1.09 | 1.09 | 6,896.8K |
| 13:20 | 1.09 | 1.09 | 1.09 | 1.09 | 5,588.2K |
| 13:25 | 1.09 | 1.09 | 1.09 | 1.09 | 23,990.2K |
| 13:30 | 1.09 | 1.09 | 1.09 | 1.09 | 18,875.8K |
| 13:35 | 1.09 | 1.09 | 1.09 | 1.09 | 18,385.6K |
| 13:40 | 1.09 | 1.09 | 1.09 | 1.09 | 12,561.9K |
| 13:45 | 1.09 | 1.09 | 1.09 | 1.09 | 7,711.9K |
| 13:50 | 1.09 | 1.09 | 1.09 | 1.09 | 4,178.5K |
| 13:55 | 1.09 | 1.09 | 1.09 | 1.09 | 38,915.8K |
| 14:00 | 1.09 | 1.09 | 1.09 | 1.09 | 14,573.8K |
| 14:05 | 1.09 | 1.09 | 1.09 | 1.09 | 15,049.4K |
| 14:10 | 1.09 | 1.09 | 1.09 | 1.09 | 9,739.3K |
| 14:15 | 1.09 | 1.09 | 1.09 | 1.09 | 10,985.2K |
| 14:20 | 1.09 | 1.09 | 1.09 | 1.09 | 12,479.9K |
| 14:25 | 1.09 | 1.09 | 1.09 | 1.09 | 20,576.0K |
| 14:30 | 1.09 | 1.09 | 1.09 | 1.09 | 14,949.1K |
| 14:35 | 1.09 | 1.09 | 1.09 | 1.09 | 17,474.5K |
| 14:40 | 1.09 | 1.09 | 1.09 | 1.09 | 22,848.0K |
| 14:45 | 1.09 | 1.09 | 1.09 | 1.09 | 40,875.0K |
| 14:50 | 1.09 | 1.09 | 1.09 | 1.09 | 15,461.1K |
| 14:55 | 1.09 | 1.09 | 1.09 | 1.09 | 40,084.5K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.09 | 1.09 | 1.08 | 1.08 | 495.8M |
| 2025-09-25 | 1.09 | 1.09 | 1.08 | 1.09 | 943.5M |
| 2025-09-24 | 1.09 | 1.10 | 1.08 | 1.10 | 670.8M |
| 2025-09-23 | 1.09 | 1.10 | 1.08 | 1.10 | 768.2M |
| 2025-09-22 | 1.10 | 1.11 | 1.09 | 1.09 | 838.6M |
| 2025-09-19 | 1.07 | 1.10 | 1.07 | 1.10 | 884.9M |
| 2025-09-18 | 1.09 | 1.10 | 1.06 | 1.07 | 868.6M |
| 2025-09-17 | 1.07 | 1.10 | 1.07 | 1.10 | 983.8M |
| 2025-09-16 | 1.08 | 1.09 | 1.07 | 1.08 | 1,143.3M |
| 2025-09-15 | 1.06 | 1.07 | 1.05 | 1.07 | 696.5M |
| 2025-09-12 | 1.06 | 1.07 | 1.05 | 1.06 | 579.3M |
| 2025-09-11 | 1.05 | 1.06 | 1.05 | 1.06 | 597.0M |
| 2025-09-10 | 1.06 | 1.06 | 1.05 | 1.05 | 418.8M |
| 2025-09-09 | 1.06 | 1.07 | 1.06 | 1.06 | 419.9M |
| 2025-09-08 | 1.06 | 1.06 | 1.05 | 1.06 | 356.5M |
| 2025-09-05 | 1.04 | 1.06 | 1.04 | 1.06 | 543.5M |
| 2025-09-04 | 1.03 | 1.04 | 1.03 | 1.04 | 366.6M |
| 2025-09-03 | 1.06 | 1.06 | 1.04 | 1.04 | 533.6M |
| 2025-09-02 | 1.06 | 1.06 | 1.05 | 1.06 | 517.5M |
| 2025-09-01 | 1.06 | 1.07 | 1.05 | 1.06 | 432.8M |
| 2025-08-29 | 1.06 | 1.07 | 1.06 | 1.06 | 485.7M |
| 2025-08-28 | 1.06 | 1.07 | 1.05 | 1.06 | 774.2M |
| 2025-08-27 | 1.10 | 1.10 | 1.07 | 1.07 | 912.8M |
| 2025-08-26 | 1.11 | 1.11 | 1.10 | 1.10 | 657.4M |
| 2025-08-25 | 1.10 | 1.11 | 1.10 | 1.11 | 842.8M |
| 2025-08-22 | 1.09 | 1.10 | 1.08 | 1.09 | 990.1M |
| 2025-08-21 | 1.09 | 1.10 | 1.08 | 1.10 | 495.1M |
| 2025-08-20 | 1.08 | 1.09 | 1.07 | 1.09 | 320.7M |
| 2025-08-19 | 1.09 | 1.09 | 1.08 | 1.08 | 465.6M |
| 2025-08-18 | 1.10 | 1.11 | 1.08 | 1.09 | 839.1M |
| 2025-08-15 | 1.08 | 1.09 | 1.08 | 1.09 | 545.2M |
| 2025-08-14 | 1.10 | 1.10 | 1.08 | 1.08 | 710.6M |
| 2025-08-13 | 1.11 | 1.11 | 1.10 | 1.10 | 608.4M |
| 2025-08-12 | 1.10 | 1.12 | 1.10 | 1.11 | 568.0M |
| 2025-08-11 | 1.10 | 1.11 | 1.09 | 1.10 | 437.0M |
| 2025-08-08 | 1.10 | 1.11 | 1.09 | 1.10 | 460.8M |
| 2025-08-07 | 1.10 | 1.11 | 1.09 | 1.10 | 575.5M |
| 2025-08-06 | 1.08 | 1.10 | 1.08 | 1.10 | 682.6M |
| 2025-08-05 | 1.07 | 1.08 | 1.06 | 1.08 | 497.0M |
| 2025-08-04 | 1.05 | 1.07 | 1.05 | 1.07 | 319.7M |
| 2025-08-01 | 1.06 | 1.07 | 1.06 | 1.06 | 436.8M |
| 2025-07-31 | 1.08 | 1.08 | 1.05 | 1.06 | 796.8M |
| 2025-07-30 | 1.10 | 1.11 | 1.09 | 1.09 | 498.5M |
| 2025-07-29 | 1.08 | 1.09 | 1.07 | 1.09 | 397.9M |
| 2025-07-28 | 1.09 | 1.10 | 1.08 | 1.08 | 746.7M |
| 2025-07-25 | 1.13 | 1.15 | 1.11 | 1.12 | 567.0M |
| 2025-07-24 | 1.11 | 1.13 | 1.09 | 1.13 | 697.8M |
| 2025-07-23 | 1.16 | 1.16 | 1.11 | 1.11 | 1,220.3M |
| 2025-07-22 | 1.05 | 1.13 | 1.04 | 1.13 | 1,472.5M |
| 2025-07-21 | 1.02 | 1.04 | 1.02 | 1.04 | 551.9M |
| 2025-07-18 | 1.01 | 1.02 | 1.01 | 1.02 | 460.9M |
| 2025-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 256.1M |
| 2025-07-16 | 1.01 | 1.01 | 1.00 | 1.00 | 254.2M |
| 2025-07-15 | 1.03 | 1.03 | 1.00 | 1.01 | 499.1M |
| 2025-07-14 | 1.03 | 1.04 | 1.02 | 1.03 | 483.1M |
| 2025-07-11 | 1.04 | 1.04 | 1.03 | 1.03 | 816.9M |
| 2025-07-10 | 1.01 | 1.04 | 1.01 | 1.03 | 961.7M |
| 2025-07-09 | 1.01 | 1.02 | 1.01 | 1.02 | 233.7M |
| 2025-07-08 | 1.00 | 1.01 | 1.00 | 1.01 | 168.1M |
| 2025-07-07 | 1.00 | 1.01 | 1.00 | 1.00 | 181.3M |
| 2025-07-04 | 1.00 | 1.02 | 1.00 | 1.00 | 353.8M |
| 2025-07-03 | 1.01 | 1.02 | 1.00 | 1.00 | 385.6M |
| 2025-07-02 | 0.99 | 1.01 | 0.99 | 1.01 | 263.5M |
| 2025-07-01 | 0.99 | 0.99 | 0.98 | 0.99 | 124.0M |
| 2025-06-30 | 0.99 | 0.99 | 0.99 | 0.99 | 166.7M |
| 2025-06-27 | 0.99 | 0.99 | 0.98 | 0.99 | 207.2M |
| 2025-06-26 | 0.99 | 0.99 | 0.98 | 0.98 | 145.1M |
| 2025-06-25 | 0.99 | 0.99 | 0.98 | 0.99 | 196.3M |
| 2025-06-24 | 0.98 | 0.99 | 0.98 | 0.99 | 167.2M |
| 2025-06-23 | 0.97 | 0.99 | 0.97 | 0.99 | 208.6M |
| 2025-06-20 | 0.97 | 0.98 | 0.97 | 0.97 | 122.6M |
| 2025-06-19 | 0.99 | 0.99 | 0.97 | 0.97 | 195.7M |
| 2025-06-18 | 0.99 | 0.99 | 0.98 | 0.99 | 174.0M |
| 2025-06-17 | 0.99 | 1.00 | 0.98 | 0.99 | 172.8M |
| 2025-06-16 | 0.99 | 0.99 | 0.98 | 0.99 | 206.3M |
| 2025-06-13 | 0.99 | 0.99 | 0.98 | 0.99 | 114.8M |
| 2025-06-12 | 0.99 | 0.99 | 0.99 | 0.99 | 108.7M |
| 2025-06-11 | 0.99 | 1.00 | 0.99 | 1.00 | 162.1M |
| 2025-06-10 | 0.99 | 0.99 | 0.98 | 0.99 | 157.9M |
| 2025-06-09 | 0.98 | 0.99 | 0.98 | 0.99 | 128.7M |
| 2025-06-06 | 0.99 | 0.99 | 0.99 | 0.99 | 188.1M |
| 2025-06-05 | 0.99 | 0.99 | 0.98 | 0.98 | 147.0M |
| 2025-06-04 | 0.98 | 0.99 | 0.98 | 0.99 | 213.5M |
| 2025-06-03 | 0.99 | 0.99 | 0.97 | 0.98 | 147.9M |
| 2025-05-30 | 0.99 | 0.99 | 0.99 | 0.99 | 106.8M |
| 2025-05-29 | 0.99 | 1.00 | 0.98 | 0.99 | 108.4M |
| 2025-05-28 | 0.98 | 0.99 | 0.98 | 0.99 | 103.7M |
| 2025-05-27 | 0.99 | 0.99 | 0.98 | 0.98 | 151.6M |
| 2025-05-26 | 0.99 | 0.99 | 0.99 | 0.99 | 127.1M |
| 2025-05-23 | 1.00 | 1.01 | 0.99 | 0.99 | 222.0M |
| 2025-05-22 | 1.01 | 1.01 | 1.00 | 1.00 | 152.5M |
| 2025-05-21 | 0.99 | 1.01 | 0.99 | 1.01 | 338.3M |
| 2025-05-20 | 0.99 | 0.99 | 0.98 | 0.99 | 113.1M |
| 2025-05-19 | 0.99 | 0.99 | 0.98 | 0.99 | 90.7M |
| 2025-05-16 | 0.99 | 0.99 | 0.98 | 0.99 | 143.6M |
| 2025-05-15 | 0.99 | 1.01 | 0.99 | 0.99 | 192.8M |
| 2025-05-14 | 0.98 | 0.99 | 0.98 | 0.99 | 230.8M |
| 2025-05-13 | 0.97 | 0.98 | 0.97 | 0.98 | 213.6M |
| 2025-05-12 | 0.97 | 0.98 | 0.97 | 0.97 | 98.9M |
| 2025-05-09 | 0.98 | 0.98 | 0.97 | 0.97 | 109.7M |
| 2025-05-08 | 0.97 | 0.98 | 0.97 | 0.98 | 128.4M |
| 2025-05-07 | 0.97 | 0.98 | 0.97 | 0.97 | 202.5M |
| 2025-05-06 | 0.96 | 0.97 | 0.96 | 0.97 | 133.3M |
| 2025-04-30 | 0.96 | 0.96 | 0.96 | 0.96 | 96.2M |
| 2025-04-29 | 0.97 | 0.97 | 0.96 | 0.96 | 127.5M |
| 2025-04-28 | 0.98 | 0.98 | 0.96 | 0.97 | 168.2M |
| 2025-04-25 | 0.99 | 0.99 | 0.97 | 0.98 | 131.1M |
| 2025-04-24 | 0.98 | 0.99 | 0.98 | 0.99 | 142.5M |
| 2025-04-23 | 0.99 | 0.99 | 0.98 | 0.98 | 109.3M |
| 2025-04-22 | 0.98 | 0.99 | 0.98 | 0.98 | 115.2M |
| 2025-04-21 | 0.98 | 0.99 | 0.98 | 0.99 | 120.9M |
| 2025-04-18 | 0.99 | 0.99 | 0.98 | 0.99 | 94.3M |
| 2025-04-17 | 0.99 | 0.99 | 0.98 | 0.99 | 100.1M |
| 2025-04-16 | 0.99 | 0.99 | 0.98 | 0.99 | 112.0M |
| 2025-04-15 | 0.99 | 0.99 | 0.98 | 0.99 | 122.9M |
| 2025-04-14 | 0.97 | 0.99 | 0.97 | 0.99 | 205.5M |
| 2025-04-11 | 0.97 | 0.97 | 0.96 | 0.97 | 163.2M |
| 2025-04-10 | 0.97 | 0.98 | 0.97 | 0.97 | 164.5M |
| 2025-04-09 | 0.96 | 0.97 | 0.94 | 0.97 | 180.2M |
| 2025-04-08 | 0.94 | 0.97 | 0.94 | 0.97 | 290.1M |
| 2025-04-07 | 1.00 | 1.00 | 0.92 | 0.93 | 362.1M |
| 2025-04-03 | 1.02 | 1.03 | 1.02 | 1.03 | 129.0M |
| 2025-04-02 | 1.02 | 1.03 | 1.02 | 1.02 | 178.2M |
| 2025-04-01 | 1.01 | 1.03 | 1.01 | 1.03 | 224.6M |
| 2025-03-31 | 1.02 | 1.03 | 1.01 | 1.01 | 296.4M |
| 2025-03-28 | 1.04 | 1.04 | 1.02 | 1.03 | 309.6M |
| 2025-03-27 | 1.05 | 1.06 | 1.04 | 1.04 | 254.7M |
| 2025-03-26 | 1.06 | 1.06 | 1.05 | 1.06 | 261.4M |
| 2025-03-25 | 1.04 | 1.06 | 1.03 | 1.06 | 442.0M |
| 2025-03-24 | 1.03 | 1.04 | 1.03 | 1.03 | 283.1M |
| 2025-03-21 | 1.03 | 1.04 | 1.03 | 1.03 | 444.0M |
| 2025-03-20 | 1.03 | 1.05 | 1.03 | 1.04 | 288.2M |
| 2025-03-19 | 1.03 | 1.04 | 1.03 | 1.03 | 202.0M |
| 2025-03-18 | 1.04 | 1.04 | 1.03 | 1.03 | 286.2M |
| 2025-03-17 | 1.04 | 1.05 | 1.04 | 1.04 | 186.3M |
| 2025-03-14 | 1.04 | 1.04 | 1.03 | 1.04 | 472.5M |
| 2025-03-13 | 1.00 | 1.05 | 1.00 | 1.05 | 649.8M |
| 2025-03-12 | 1.01 | 1.01 | 1.00 | 1.00 | 197.4M |
| 2025-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | 191.7M |
| 2025-03-10 | 1.00 | 1.01 | 0.99 | 1.01 | 318.6M |
| 2025-03-07 | 0.98 | 1.00 | 0.98 | 0.99 | 305.5M |
| 2025-03-06 | 0.98 | 0.99 | 0.97 | 0.99 | 179.7M |
| 2025-03-05 | 0.98 | 0.98 | 0.97 | 0.98 | 203.3M |
| 2025-03-04 | 1.00 | 1.00 | 0.98 | 0.99 | 194.9M |
| 2025-03-03 | 0.99 | 1.00 | 0.99 | 1.00 | 185.9M |
| 2025-02-28 | 1.01 | 1.01 | 0.99 | 0.99 | 363.7M |
| 2025-02-27 | 1.01 | 1.01 | 1.00 | 1.01 | 276.8M |
| 2025-02-26 | 1.00 | 1.02 | 1.00 | 1.01 | 362.1M |
| 2025-02-25 | 1.01 | 1.02 | 1.00 | 1.00 | 289.8M |
| 2025-02-24 | 1.00 | 1.01 | 1.00 | 1.01 | 294.4M |
| 2025-02-21 | 1.02 | 1.02 | 1.00 | 1.01 | 283.3M |
| 2025-02-20 | 1.01 | 1.02 | 1.01 | 1.01 | 171.9M |
| 2025-02-19 | 1.02 | 1.02 | 1.01 | 1.01 | 165.9M |
| 2025-02-18 | 1.03 | 1.03 | 1.01 | 1.02 | 269.2M |
| 2025-02-17 | 1.04 | 1.04 | 1.03 | 1.03 | 177.4M |
| 2025-02-14 | 1.04 | 1.05 | 1.04 | 1.04 | 141.7M |
| 2025-02-13 | 1.04 | 1.05 | 1.04 | 1.05 | 222.9M |
| 2025-02-12 | 1.05 | 1.05 | 1.04 | 1.04 | 87.4M |
| 2025-02-11 | 1.05 | 1.06 | 1.04 | 1.05 | 92.3M |
| 2025-02-10 | 1.05 | 1.06 | 1.05 | 1.05 | 114.9M |
| 2025-02-07 | 1.04 | 1.06 | 1.04 | 1.06 | 134.7M |
| 2025-02-06 | 1.04 | 1.04 | 1.03 | 1.04 | 123.2M |
| 2025-02-05 | 1.06 | 1.06 | 1.03 | 1.04 | 94.4M |
| 2025-01-27 | 1.05 | 1.06 | 1.05 | 1.06 | 98.5M |
| 2025-01-24 | 1.04 | 1.05 | 1.03 | 1.05 | 143.2M |
| 2025-01-23 | 1.04 | 1.05 | 1.04 | 1.04 | 129.6M |
| 2025-01-22 | 1.04 | 1.04 | 1.03 | 1.03 | 124.5M |
| 2025-01-21 | 1.06 | 1.06 | 1.04 | 1.04 | 109.6M |
| 2025-01-20 | 1.07 | 1.07 | 1.06 | 1.06 | 105.1M |
| 2025-01-17 | 1.07 | 1.08 | 1.07 | 1.07 | 82.8M |
| 2025-01-16 | 1.06 | 1.08 | 1.06 | 1.08 | 139.5M |
| 2025-01-15 | 1.06 | 1.07 | 1.06 | 1.06 | 74.6M |
| 2025-01-14 | 1.05 | 1.07 | 1.04 | 1.07 | 106.7M |
| 2025-01-13 | 1.04 | 1.05 | 1.04 | 1.04 | 79.4M |
| 2025-01-10 | 1.06 | 1.07 | 1.05 | 1.05 | 90.3M |
| 2025-01-09 | 1.08 | 1.08 | 1.06 | 1.07 | 98.6M |
| 2025-01-08 | 1.09 | 1.09 | 1.06 | 1.08 | 119.6M |
| 2025-01-07 | 1.10 | 1.10 | 1.08 | 1.09 | 109.9M |
| 2025-01-06 | 1.10 | 1.11 | 1.08 | 1.10 | 136.9M |
| 2025-01-03 | 1.10 | 1.12 | 1.10 | 1.10 | 178.9M |
| 2025-01-02 | 1.13 | 1.14 | 1.09 | 1.10 | 156.0M |