1.33
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 | 1.30 | 1.31 | 1.30 | 1.31 | 6,373.9K |
| 09:35 | 1.31 | 1.31 | 1.31 | 1.31 | 6,332.3K |
| 09:40 | 1.31 | 1.32 | 1.31 | 1.31 | 6,786.4K |
| 09:45 | 1.31 | 1.32 | 1.31 | 1.32 | 4,192.9K |
| 09:50 | 1.31 | 1.31 | 1.31 | 1.31 | 7,115.0K |
| 09:55 | 1.31 | 1.32 | 1.31 | 1.32 | 6,754.0K |
| 10:00 | 1.32 | 1.32 | 1.31 | 1.31 | 4,768.0K |
| 10:05 | 1.31 | 1.31 | 1.31 | 1.31 | 4,531.1K |
| 10:10 | 1.31 | 1.31 | 1.31 | 1.31 | 5,463.2K |
| 10:15 | 1.31 | 1.32 | 1.31 | 1.31 | 4,027.0K |
| 10:20 | 1.31 | 1.32 | 1.31 | 1.32 | 4,250.3K |
| 10:25 | 1.31 | 1.32 | 1.31 | 1.32 | 3,572.9K |
| 10:30 | 1.32 | 1.32 | 1.31 | 1.32 | 7,365.7K |
| 10:35 | 1.32 | 1.32 | 1.32 | 1.32 | 3,789.3K |
| 10:40 | 1.32 | 1.32 | 1.32 | 1.32 | 3,774.2K |
| 10:45 | 1.32 | 1.32 | 1.32 | 1.32 | 4,192.7K |
| 10:50 | 1.32 | 1.32 | 1.32 | 1.32 | 5,505.6K |
| 10:55 | 1.32 | 1.33 | 1.32 | 1.33 | 5,826.7K |
| 11:00 | 1.33 | 1.33 | 1.32 | 1.33 | 6,950.7K |
| 11:05 | 1.33 | 1.33 | 1.32 | 1.33 | 5,955.4K |
| 11:10 | 1.33 | 1.33 | 1.33 | 1.33 | 12,003.7K |
| 11:15 | 1.33 | 1.33 | 1.33 | 1.33 | 7,473.5K |
| 11:20 | 1.33 | 1.33 | 1.33 | 1.33 | 17,797.7K |
| 11:25 | 1.33 | 1.33 | 1.33 | 1.33 | 9,599.0K |
| 13:00 | 1.33 | 1.34 | 1.33 | 1.33 | 11,513.5K |
| 13:05 | 1.33 | 1.33 | 1.33 | 1.33 | 3,441.3K |
| 13:10 | 1.33 | 1.33 | 1.33 | 1.33 | 7,865.8K |
| 13:15 | 1.33 | 1.33 | 1.33 | 1.33 | 3,970.1K |
| 13:20 | 1.33 | 1.33 | 1.33 | 1.33 | 6,787.1K |
| 13:25 | 1.33 | 1.33 | 1.33 | 1.33 | 4,433.0K |
| 13:30 | 1.33 | 1.33 | 1.33 | 1.33 | 3,907.0K |
| 13:35 | 1.33 | 1.33 | 1.33 | 1.33 | 3,526.4K |
| 13:40 | 1.33 | 1.33 | 1.33 | 1.33 | 3,980.3K |
| 13:45 | 1.33 | 1.34 | 1.33 | 1.33 | 4,151.9K |
| 13:50 | 1.33 | 1.33 | 1.33 | 1.33 | 2,801.2K |
| 13:55 | 1.33 | 1.33 | 1.33 | 1.33 | 1,350.6K |
| 14:00 | 1.33 | 1.34 | 1.33 | 1.33 | 4,980.2K |
| 14:05 | 1.33 | 1.34 | 1.33 | 1.33 | 3,323.5K |
| 14:10 | 1.33 | 1.33 | 1.33 | 1.33 | 2,182.7K |
| 14:15 | 1.33 | 1.33 | 1.33 | 1.33 | 1,591.6K |
| 14:20 | 1.33 | 1.33 | 1.33 | 1.33 | 1,067.4K |
| 14:25 | 1.33 | 1.33 | 1.33 | 1.33 | 2,359.2K |
| 14:30 | 1.33 | 1.33 | 1.33 | 1.33 | 2,615.6K |
| 14:35 | 1.33 | 1.33 | 1.33 | 1.33 | 599.9K |
| 14:40 | 1.33 | 1.33 | 1.33 | 1.33 | 1,493.5K |
| 14:45 | 1.33 | 1.34 | 1.33 | 1.34 | 4,586.3K |
| 14:50 | 1.34 | 1.34 | 1.34 | 1.34 | 6,776.1K |
| 14:55 | 1.34 | 1.34 | 1.34 | 1.34 | 3,734.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.34 | 1.35 | 1.33 | 1.33 | 245.8M |
| 2025-09-25 | 1.34 | 1.37 | 1.34 | 1.36 | 411.7M |
| 2025-09-24 | 1.30 | 1.34 | 1.30 | 1.34 | 247.4M |
| 2025-09-23 | 1.33 | 1.33 | 1.29 | 1.31 | 448.7M |
| 2025-09-22 | 1.31 | 1.34 | 1.31 | 1.33 | 373.1M |
| 2025-09-19 | 1.32 | 1.34 | 1.31 | 1.31 | 238.9M |
| 2025-09-18 | 1.34 | 1.35 | 1.30 | 1.31 | 394.9M |
| 2025-09-17 | 1.30 | 1.34 | 1.30 | 1.33 | 241.6M |
| 2025-09-16 | 1.29 | 1.30 | 1.28 | 1.29 | 180.1M |
| 2025-09-15 | 1.28 | 1.30 | 1.28 | 1.28 | 208.5M |
| 2025-09-12 | 1.28 | 1.29 | 1.27 | 1.28 | 256.7M |
| 2025-09-11 | 1.25 | 1.27 | 1.24 | 1.26 | 236.2M |
| 2025-09-10 | 1.26 | 1.28 | 1.26 | 1.26 | 176.7M |
| 2025-09-09 | 1.25 | 1.26 | 1.24 | 1.25 | 146.6M |
| 2025-09-08 | 1.24 | 1.25 | 1.23 | 1.24 | 132.1M |
| 2025-09-05 | 1.22 | 1.24 | 1.21 | 1.24 | 193.0M |
| 2025-09-04 | 1.25 | 1.25 | 1.21 | 1.21 | 274.4M |
| 2025-09-03 | 1.26 | 1.26 | 1.24 | 1.24 | 139.9M |
| 2025-09-02 | 1.26 | 1.27 | 1.24 | 1.25 | 209.1M |
| 2025-09-01 | 1.26 | 1.26 | 1.24 | 1.26 | 225.7M |
| 2025-08-29 | 1.23 | 1.24 | 1.21 | 1.24 | 245.3M |
| 2025-08-28 | 1.23 | 1.23 | 1.20 | 1.22 | 237.4M |
| 2025-08-27 | 1.28 | 1.28 | 1.24 | 1.24 | 213.0M |
| 2025-08-26 | 1.27 | 1.28 | 1.26 | 1.26 | 356.4M |
| 2025-08-25 | 1.28 | 1.30 | 1.26 | 1.28 | 305.2M |
| 2025-08-22 | 1.23 | 1.25 | 1.22 | 1.25 | 321.3M |
| 2025-08-21 | 1.22 | 1.23 | 1.21 | 1.21 | 159.3M |
| 2025-08-20 | 1.22 | 1.23 | 1.21 | 1.23 | 141.7M |
| 2025-08-19 | 1.24 | 1.24 | 1.23 | 1.23 | 182.0M |
| 2025-08-18 | 1.23 | 1.25 | 1.23 | 1.24 | 239.9M |
| 2025-08-15 | 1.21 | 1.23 | 1.21 | 1.23 | 321.1M |
| 2025-08-14 | 1.23 | 1.24 | 1.21 | 1.22 | 217.8M |
| 2025-08-13 | 1.19 | 1.22 | 1.19 | 1.22 | 197.5M |
| 2025-08-12 | 1.19 | 1.19 | 1.18 | 1.18 | 121.7M |
| 2025-08-11 | 1.19 | 1.19 | 1.18 | 1.19 | 158.7M |
| 2025-08-08 | 1.20 | 1.20 | 1.18 | 1.19 | 99.1M |
| 2025-08-07 | 1.21 | 1.21 | 1.19 | 1.20 | 132.6M |
| 2025-08-06 | 1.20 | 1.21 | 1.20 | 1.21 | 164.1M |
| 2025-08-05 | 1.19 | 1.20 | 1.19 | 1.20 | 152.8M |
| 2025-08-04 | 1.17 | 1.19 | 1.16 | 1.19 | 134.0M |
| 2025-08-01 | 1.19 | 1.20 | 1.18 | 1.19 | 165.8M |
| 2025-07-31 | 1.19 | 1.21 | 1.19 | 1.19 | 182.6M |
| 2025-07-30 | 1.22 | 1.22 | 1.19 | 1.20 | 212.6M |
| 2025-07-29 | 1.22 | 1.23 | 1.20 | 1.23 | 261.3M |
| 2025-07-28 | 1.22 | 1.22 | 1.21 | 1.22 | 164.2M |
| 2025-07-25 | 1.22 | 1.22 | 1.21 | 1.21 | 114.5M |
| 2025-07-24 | 1.22 | 1.23 | 1.21 | 1.22 | 158.4M |
| 2025-07-23 | 1.20 | 1.22 | 1.19 | 1.21 | 191.1M |
| 2025-07-22 | 1.19 | 1.19 | 1.18 | 1.19 | 127.1M |
| 2025-07-21 | 1.19 | 1.19 | 1.18 | 1.19 | 113.1M |
| 2025-07-18 | 1.18 | 1.19 | 1.17 | 1.18 | 128.5M |
| 2025-07-17 | 1.16 | 1.17 | 1.15 | 1.17 | 144.0M |
| 2025-07-16 | 1.16 | 1.17 | 1.15 | 1.16 | 196.5M |
| 2025-07-15 | 1.12 | 1.15 | 1.12 | 1.14 | 459.9M |
| 2025-07-14 | 1.11 | 1.12 | 1.11 | 1.12 | 226.0M |
| 2025-07-11 | 1.10 | 1.12 | 1.10 | 1.11 | 287.9M |
| 2025-07-10 | 1.10 | 1.11 | 1.09 | 1.10 | 113.8M |
| 2025-07-09 | 1.11 | 1.11 | 1.10 | 1.10 | 111.3M |
| 2025-07-08 | 1.09 | 1.11 | 1.09 | 1.11 | 190.0M |
| 2025-07-07 | 1.09 | 1.10 | 1.09 | 1.09 | 234.9M |
| 2025-07-04 | 1.10 | 1.11 | 1.08 | 1.10 | 335.3M |
| 2025-07-03 | 1.10 | 1.11 | 1.09 | 1.10 | 256.8M |
| 2025-07-02 | 1.12 | 1.13 | 1.10 | 1.10 | 123.1M |
| 2025-07-01 | 1.11 | 1.11 | 1.11 | 1.11 | 37.4M |
| 2025-06-30 | 1.11 | 1.12 | 1.11 | 1.12 | 118.3M |
| 2025-06-27 | 1.12 | 1.12 | 1.11 | 1.12 | 194.7M |
| 2025-06-26 | 1.12 | 1.12 | 1.11 | 1.11 | 198.3M |
| 2025-06-25 | 1.12 | 1.13 | 1.12 | 1.13 | 137.0M |
| 2025-06-24 | 1.10 | 1.12 | 1.10 | 1.11 | 168.9M |
| 2025-06-23 | 1.06 | 1.09 | 1.06 | 1.09 | 132.5M |
| 2025-06-20 | 1.07 | 1.08 | 1.07 | 1.07 | 101.9M |
| 2025-06-19 | 1.09 | 1.09 | 1.06 | 1.07 | 127.2M |
| 2025-06-18 | 1.10 | 1.10 | 1.09 | 1.09 | 100.1M |
| 2025-06-17 | 1.11 | 1.12 | 1.10 | 1.10 | 117.4M |
| 2025-06-16 | 1.09 | 1.11 | 1.09 | 1.11 | 125.8M |
| 2025-06-13 | 1.12 | 1.12 | 1.09 | 1.10 | 225.1M |
| 2025-06-12 | 1.13 | 1.14 | 1.13 | 1.13 | 137.4M |
| 2025-06-11 | 1.13 | 1.15 | 1.13 | 1.14 | 157.1M |
| 2025-06-10 | 1.13 | 1.13 | 1.11 | 1.13 | 170.1M |
| 2025-06-09 | 1.11 | 1.13 | 1.11 | 1.12 | 155.3M |
| 2025-06-06 | 1.11 | 1.11 | 1.09 | 1.11 | 189.6M |
| 2025-06-05 | 1.10 | 1.11 | 1.09 | 1.10 | 261.3M |
| 2025-06-04 | 1.08 | 1.10 | 1.08 | 1.09 | 187.3M |
| 2025-06-03 | 1.07 | 1.08 | 1.06 | 1.07 | 144.2M |
| 2025-05-30 | 1.08 | 1.08 | 1.06 | 1.06 | 240.8M |
| 2025-05-29 | 1.07 | 1.09 | 1.07 | 1.08 | 224.6M |
| 2025-05-28 | 1.08 | 1.08 | 1.06 | 1.07 | 123.5M |
| 2025-05-27 | 1.06 | 1.08 | 1.06 | 1.07 | 184.9M |
| 2025-05-26 | 1.10 | 1.10 | 1.07 | 1.07 | 213.7M |
| 2025-05-23 | 1.11 | 1.12 | 1.10 | 1.10 | 197.6M |
| 2025-05-22 | 1.12 | 1.12 | 1.10 | 1.10 | 163.9M |
| 2025-05-21 | 1.11 | 1.13 | 1.11 | 1.12 | 143.6M |
| 2025-05-20 | 1.09 | 1.12 | 1.09 | 1.11 | 244.7M |
| 2025-05-19 | 1.08 | 1.09 | 1.07 | 1.09 | 231.7M |
| 2025-05-16 | 1.08 | 1.09 | 1.07 | 1.09 | 132.2M |
| 2025-05-15 | 1.09 | 1.11 | 1.08 | 1.09 | 151.8M |
| 2025-05-14 | 1.08 | 1.10 | 1.08 | 1.10 | 228.0M |
| 2025-05-13 | 1.11 | 1.11 | 1.08 | 1.08 | 138.2M |
| 2025-05-12 | 1.09 | 1.09 | 1.07 | 1.09 | 210.6M |
| 2025-05-09 | 1.08 | 1.09 | 1.07 | 1.07 | 120.7M |
| 2025-05-08 | 1.07 | 1.09 | 1.07 | 1.08 | 150.8M |
| 2025-05-07 | 1.11 | 1.12 | 1.07 | 1.08 | 296.0M |
| 2025-05-06 | 1.10 | 1.10 | 1.08 | 1.09 | 224.2M |
| 2025-04-30 | 1.06 | 1.07 | 1.05 | 1.07 | 173.8M |
| 2025-04-29 | 1.06 | 1.07 | 1.05 | 1.05 | 129.8M |
| 2025-04-28 | 1.06 | 1.06 | 1.04 | 1.06 | 164.6M |
| 2025-04-25 | 1.07 | 1.08 | 1.06 | 1.07 | 182.0M |
| 2025-04-24 | 1.08 | 1.08 | 1.05 | 1.05 | 228.0M |
| 2025-04-23 | 1.07 | 1.12 | 1.05 | 1.07 | 386.7M |
| 2025-04-22 | 1.01 | 1.03 | 1.00 | 1.03 | 188.4M |
| 2025-04-21 | 1.00 | 1.01 | 1.00 | 1.01 | 40.5M |
| 2025-04-18 | 1.00 | 1.00 | 1.00 | 1.00 | 60.3M |
| 2025-04-17 | 0.99 | 1.01 | 0.99 | 1.00 | 247.3M |
| 2025-04-16 | 1.03 | 1.03 | 0.98 | 0.99 | 208.4M |
| 2025-04-15 | 1.05 | 1.05 | 1.02 | 1.03 | 184.5M |
| 2025-04-14 | 1.05 | 1.05 | 1.03 | 1.03 | 259.3M |
| 2025-04-11 | 0.98 | 1.03 | 0.97 | 1.02 | 384.4M |
| 2025-04-10 | 1.00 | 1.03 | 0.99 | 0.99 | 444.1M |
| 2025-04-09 | 0.90 | 0.96 | 0.88 | 0.95 | 397.1M |
| 2025-04-08 | 0.97 | 0.98 | 0.90 | 0.93 | 356.0M |
| 2025-04-07 | 0.99 | 1.01 | 0.99 | 0.99 | 60.2M |
| 2025-04-03 | 1.10 | 1.11 | 1.08 | 1.10 | 197.1M |
| 2025-04-02 | 1.11 | 1.14 | 1.11 | 1.12 | 172.3M |
| 2025-04-01 | 1.13 | 1.14 | 1.12 | 1.12 | 190.0M |
| 2025-03-31 | 1.12 | 1.13 | 1.10 | 1.12 | 177.9M |
| 2025-03-28 | 1.15 | 1.17 | 1.13 | 1.13 | 171.1M |
| 2025-03-27 | 1.14 | 1.17 | 1.12 | 1.15 | 201.2M |
| 2025-03-26 | 1.12 | 1.14 | 1.12 | 1.14 | 143.4M |
| 2025-03-25 | 1.15 | 1.16 | 1.12 | 1.12 | 130.7M |
| 2025-03-24 | 1.15 | 1.16 | 1.14 | 1.16 | 176.2M |
| 2025-03-21 | 1.19 | 1.20 | 1.09 | 1.15 | 186.4M |
| 2025-03-20 | 1.22 | 1.22 | 1.20 | 1.20 | 169.3M |
| 2025-03-19 | 1.22 | 1.23 | 1.21 | 1.22 | 183.7M |
| 2025-03-18 | 1.21 | 1.22 | 1.21 | 1.22 | 204.7M |
| 2025-03-17 | 1.19 | 1.19 | 1.17 | 1.18 | 193.1M |
| 2025-03-14 | 1.16 | 1.19 | 1.15 | 1.18 | 259.6M |
| 2025-03-13 | 1.16 | 1.17 | 1.13 | 1.14 | 197.5M |
| 2025-03-12 | 1.19 | 1.20 | 1.15 | 1.16 | 231.8M |
| 2025-03-11 | 1.14 | 1.18 | 1.13 | 1.16 | 233.4M |
| 2025-03-10 | 1.19 | 1.20 | 1.15 | 1.16 | 261.0M |
| 2025-03-07 | 1.19 | 1.22 | 1.18 | 1.19 | 300.5M |
| 2025-03-06 | 1.18 | 1.20 | 1.18 | 1.19 | 228.0M |
| 2025-03-05 | 1.13 | 1.14 | 1.11 | 1.14 | 205.6M |
| 2025-03-04 | 1.09 | 1.12 | 1.08 | 1.11 | 281.2M |
| 2025-03-03 | 1.14 | 1.15 | 1.11 | 1.12 | 284.3M |
| 2025-02-28 | 1.20 | 1.20 | 1.12 | 1.12 | 307.2M |
| 2025-02-27 | 1.20 | 1.23 | 1.16 | 1.20 | 362.7M |
| 2025-02-26 | 1.16 | 1.20 | 1.15 | 1.20 | 253.7M |
| 2025-02-25 | 1.11 | 1.17 | 1.10 | 1.14 | 200.3M |
| 2025-02-24 | 1.16 | 1.18 | 1.14 | 1.16 | 249.0M |
| 2025-02-21 | 1.13 | 1.19 | 1.13 | 1.16 | 578.3M |
| 2025-02-20 | 1.11 | 1.13 | 1.09 | 1.10 | 147.1M |
| 2025-02-19 | 1.09 | 1.12 | 1.09 | 1.12 | 164.0M |
| 2025-02-18 | 1.08 | 1.12 | 1.08 | 1.09 | 177.5M |
| 2025-02-17 | 1.09 | 1.10 | 1.05 | 1.08 | 266.2M |
| 2025-02-14 | 1.03 | 1.06 | 1.02 | 1.06 | 153.8M |
| 2025-02-13 | 1.02 | 1.06 | 1.02 | 1.03 | 145.4M |
| 2025-02-12 | 0.99 | 1.02 | 0.99 | 1.02 | 106.1M |
| 2025-02-11 | 1.02 | 1.02 | 0.99 | 0.99 | 63.2M |
| 2025-02-10 | 1.00 | 1.01 | 1.00 | 1.01 | 117.6M |
| 2025-02-07 | 0.96 | 1.00 | 0.96 | 0.99 | 135.7M |
| 2025-02-06 | 0.93 | 0.96 | 0.93 | 0.96 | 87.3M |
| 2025-02-05 | 0.93 | 0.94 | 0.91 | 0.93 | 80.9M |
| 2025-01-27 | 0.88 | 0.89 | 0.88 | 0.88 | 43.5M |
| 2025-01-24 | 0.86 | 0.88 | 0.86 | 0.87 | 62.9M |
| 2025-01-23 | 0.88 | 0.88 | 0.85 | 0.85 | 68.1M |
| 2025-01-22 | 0.87 | 0.88 | 0.86 | 0.86 | 34.6M |
| 2025-01-21 | 0.88 | 0.88 | 0.87 | 0.88 | 63.8M |
| 2025-01-20 | 0.86 | 0.87 | 0.86 | 0.87 | 51.6M |
| 2025-01-17 | 0.84 | 0.85 | 0.84 | 0.85 | 47.1M |
| 2025-01-16 | 0.84 | 0.85 | 0.83 | 0.84 | 80.8M |
| 2025-01-15 | 0.83 | 0.84 | 0.82 | 0.83 | 38.3M |
| 2025-01-14 | 0.80 | 0.84 | 0.80 | 0.83 | 176.4M |
| 2025-01-13 | 0.80 | 0.81 | 0.79 | 0.80 | 37.8M |
| 2025-01-10 | 0.82 | 0.83 | 0.81 | 0.81 | 71.4M |
| 2025-01-09 | 0.81 | 0.83 | 0.81 | 0.82 | 47.5M |
| 2025-01-08 | 0.82 | 0.83 | 0.81 | 0.81 | 32.6M |
| 2025-01-07 | 0.83 | 0.84 | 0.81 | 0.82 | 65.8M |
| 2025-01-06 | 0.84 | 0.85 | 0.84 | 0.84 | 47.4M |
| 2025-01-03 | 0.83 | 0.85 | 0.83 | 0.84 | 45.2M |
| 2025-01-02 | 0.85 | 0.85 | 0.83 | 0.83 | 33.9M |