1.22
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 | 1.21 | 1.21 | 1.21 | 1.21 | 117,644.3K |
| 09:35 | 1.21 | 1.21 | 1.21 | 1.21 | 40,069.6K |
| 09:40 | 1.21 | 1.21 | 1.21 | 1.21 | 49,366.3K |
| 09:45 | 1.21 | 1.22 | 1.21 | 1.22 | 108,252.9K |
| 09:50 | 1.22 | 1.22 | 1.21 | 1.22 | 72,137.8K |
| 09:55 | 1.22 | 1.22 | 1.21 | 1.22 | 84,887.7K |
| 10:00 | 1.22 | 1.22 | 1.21 | 1.21 | 35,617.5K |
| 10:05 | 1.21 | 1.22 | 1.21 | 1.21 | 30,193.6K |
| 10:10 | 1.21 | 1.21 | 1.21 | 1.21 | 60,182.6K |
| 10:15 | 1.21 | 1.21 | 1.21 | 1.21 | 20,504.5K |
| 10:20 | 1.21 | 1.21 | 1.21 | 1.21 | 39,440.3K |
| 10:25 | 1.21 | 1.21 | 1.21 | 1.21 | 23,921.0K |
| 10:30 | 1.21 | 1.21 | 1.21 | 1.21 | 22,260.1K |
| 10:35 | 1.21 | 1.21 | 1.21 | 1.21 | 17,621.2K |
| 10:40 | 1.21 | 1.21 | 1.21 | 1.21 | 40,268.4K |
| 10:45 | 1.21 | 1.21 | 1.21 | 1.21 | 13,096.7K |
| 10:50 | 1.21 | 1.21 | 1.21 | 1.21 | 26,501.0K |
| 10:55 | 1.21 | 1.21 | 1.21 | 1.21 | 33,003.5K |
| 11:00 | 1.21 | 1.21 | 1.21 | 1.21 | 21,719.1K |
| 11:05 | 1.21 | 1.21 | 1.21 | 1.21 | 22,693.2K |
| 11:10 | 1.21 | 1.21 | 1.21 | 1.21 | 19,668.3K |
| 11:15 | 1.21 | 1.21 | 1.21 | 1.21 | 42,644.6K |
| 11:20 | 1.21 | 1.22 | 1.21 | 1.22 | 52,041.4K |
| 11:25 | 1.21 | 1.22 | 1.21 | 1.22 | 52,425.6K |
| 13:00 | 1.22 | 1.22 | 1.21 | 1.22 | 87,959.9K |
| 13:05 | 1.22 | 1.22 | 1.21 | 1.21 | 29,299.4K |
| 13:10 | 1.21 | 1.21 | 1.21 | 1.21 | 23,883.8K |
| 13:15 | 1.21 | 1.21 | 1.21 | 1.21 | 28,101.2K |
| 13:20 | 1.21 | 1.21 | 1.21 | 1.21 | 21,924.3K |
| 13:25 | 1.21 | 1.21 | 1.21 | 1.21 | 26,243.8K |
| 13:30 | 1.21 | 1.21 | 1.21 | 1.21 | 63,613.3K |
| 13:35 | 1.21 | 1.22 | 1.21 | 1.22 | 32,868.2K |
| 13:40 | 1.21 | 1.22 | 1.21 | 1.22 | 53,466.4K |
| 13:45 | 1.22 | 1.23 | 1.22 | 1.23 | 301,543.2K |
| 13:50 | 1.22 | 1.23 | 1.22 | 1.23 | 227,382.8K |
| 13:55 | 1.23 | 1.23 | 1.23 | 1.23 | 113,207.4K |
| 14:00 | 1.23 | 1.23 | 1.23 | 1.23 | 99,413.9K |
| 14:05 | 1.23 | 1.23 | 1.22 | 1.22 | 122,515.1K |
| 14:10 | 1.22 | 1.23 | 1.22 | 1.23 | 66,288.4K |
| 14:15 | 1.23 | 1.23 | 1.23 | 1.23 | 80,368.0K |
| 14:20 | 1.23 | 1.23 | 1.22 | 1.22 | 34,677.3K |
| 14:25 | 1.23 | 1.23 | 1.22 | 1.22 | 32,304.3K |
| 14:30 | 1.22 | 1.22 | 1.22 | 1.22 | 29,235.8K |
| 14:35 | 1.22 | 1.23 | 1.22 | 1.23 | 25,164.4K |
| 14:40 | 1.23 | 1.23 | 1.22 | 1.23 | 48,673.3K |
| 14:45 | 1.23 | 1.23 | 1.22 | 1.23 | 72,489.2K |
| 14:50 | 1.23 | 1.23 | 1.22 | 1.23 | 64,282.9K |
| 14:55 | 1.23 | 1.23 | 1.22 | 1.23 | 78,400.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.22 | 1.23 | 1.22 | 1.22 | 2,005.0M |
| 2025-09-25 | 1.22 | 1.23 | 1.22 | 1.22 | 2,119.1M |
| 2025-09-24 | 1.21 | 1.23 | 1.21 | 1.22 | 2,809.5M |
| 2025-09-23 | 1.23 | 1.23 | 1.20 | 1.21 | 3,046.0M |
| 2025-09-22 | 1.22 | 1.23 | 1.22 | 1.23 | 2,126.5M |
| 2025-09-19 | 1.23 | 1.23 | 1.22 | 1.22 | 2,519.4M |
| 2025-09-18 | 1.27 | 1.27 | 1.22 | 1.23 | 5,423.8M |
| 2025-09-17 | 1.26 | 1.28 | 1.26 | 1.27 | 3,085.0M |
| 2025-09-16 | 1.27 | 1.28 | 1.25 | 1.26 | 2,669.4M |
| 2025-09-15 | 1.27 | 1.28 | 1.26 | 1.26 | 2,252.8M |
| 2025-09-12 | 1.28 | 1.29 | 1.26 | 1.27 | 2,711.9M |
| 2025-09-11 | 1.24 | 1.29 | 1.24 | 1.28 | 4,209.8M |
| 2025-09-10 | 1.25 | 1.26 | 1.24 | 1.25 | 1,738.7M |
| 2025-09-09 | 1.25 | 1.26 | 1.24 | 1.25 | 2,689.5M |
| 2025-09-08 | 1.25 | 1.26 | 1.24 | 1.25 | 2,071.3M |
| 2025-09-05 | 1.25 | 1.26 | 1.24 | 1.26 | 2,975.9M |
| 2025-09-04 | 1.25 | 1.26 | 1.23 | 1.25 | 3,234.9M |
| 2025-09-03 | 1.30 | 1.31 | 1.24 | 1.25 | 3,609.5M |
| 2025-09-02 | 1.31 | 1.32 | 1.29 | 1.30 | 3,507.2M |
| 2025-09-01 | 1.33 | 1.33 | 1.31 | 1.31 | 2,543.1M |
| 2025-08-29 | 1.33 | 1.35 | 1.32 | 1.33 | 3,703.1M |
| 2025-08-28 | 1.30 | 1.33 | 1.29 | 1.33 | 3,264.6M |
| 2025-08-27 | 1.33 | 1.35 | 1.30 | 1.30 | 4,085.1M |
| 2025-08-26 | 1.34 | 1.35 | 1.33 | 1.34 | 2,478.0M |
| 2025-08-25 | 1.36 | 1.37 | 1.33 | 1.35 | 5,015.1M |
| 2025-08-22 | 1.29 | 1.34 | 1.29 | 1.34 | 3,889.7M |
| 2025-08-21 | 1.32 | 1.32 | 1.29 | 1.29 | 2,343.5M |
| 2025-08-20 | 1.28 | 1.30 | 1.27 | 1.30 | 2,656.0M |
| 2025-08-19 | 1.31 | 1.32 | 1.29 | 1.29 | 2,360.4M |
| 2025-08-18 | 1.31 | 1.34 | 1.29 | 1.32 | 3,641.0M |
| 2025-08-15 | 1.24 | 1.31 | 1.24 | 1.30 | 4,084.0M |
| 2025-08-14 | 1.24 | 1.27 | 1.24 | 1.24 | 2,850.3M |
| 2025-08-13 | 1.23 | 1.25 | 1.22 | 1.24 | 3,180.9M |
| 2025-08-12 | 1.22 | 1.22 | 1.21 | 1.22 | 1,636.4M |
| 2025-08-11 | 1.20 | 1.22 | 1.20 | 1.22 | 1,906.3M |
| 2025-08-08 | 1.21 | 1.21 | 1.20 | 1.20 | 1,354.5M |
| 2025-08-07 | 1.21 | 1.22 | 1.20 | 1.21 | 1,688.0M |
| 2025-08-06 | 1.20 | 1.21 | 1.20 | 1.21 | 1,610.9M |
| 2025-08-05 | 1.20 | 1.21 | 1.19 | 1.21 | 1,791.5M |
| 2025-08-04 | 1.19 | 1.19 | 1.18 | 1.19 | 1,381.6M |
| 2025-08-01 | 1.20 | 1.21 | 1.19 | 1.19 | 1,686.8M |
| 2025-07-31 | 1.22 | 1.23 | 1.19 | 1.20 | 2,256.9M |
| 2025-07-30 | 1.24 | 1.24 | 1.22 | 1.23 | 1,927.0M |
| 2025-07-29 | 1.23 | 1.24 | 1.21 | 1.24 | 2,173.7M |
| 2025-07-28 | 1.23 | 1.25 | 1.22 | 1.24 | 1,835.5M |
| 2025-07-25 | 1.23 | 1.24 | 1.22 | 1.23 | 1,922.3M |
| 2025-07-24 | 1.19 | 1.24 | 1.19 | 1.23 | 2,884.3M |
| 2025-07-23 | 1.19 | 1.22 | 1.19 | 1.20 | 3,275.9M |
| 2025-07-22 | 1.19 | 1.19 | 1.17 | 1.19 | 1,891.7M |
| 2025-07-21 | 1.17 | 1.19 | 1.17 | 1.19 | 2,045.1M |
| 2025-07-18 | 1.17 | 1.17 | 1.16 | 1.17 | 1,404.3M |
| 2025-07-17 | 1.16 | 1.17 | 1.16 | 1.17 | 1,581.1M |
| 2025-07-16 | 1.16 | 1.17 | 1.15 | 1.16 | 1,289.7M |
| 2025-07-15 | 1.17 | 1.18 | 1.16 | 1.16 | 1,717.0M |
| 2025-07-14 | 1.19 | 1.19 | 1.17 | 1.17 | 1,683.8M |
| 2025-07-11 | 1.16 | 1.21 | 1.16 | 1.18 | 3,678.0M |
| 2025-07-10 | 1.14 | 1.16 | 1.14 | 1.16 | 1,675.3M |
| 2025-07-09 | 1.15 | 1.16 | 1.14 | 1.14 | 1,711.6M |
| 2025-07-08 | 1.13 | 1.15 | 1.13 | 1.15 | 1,576.2M |
| 2025-07-07 | 1.13 | 1.14 | 1.13 | 1.13 | 933.2M |
| 2025-07-04 | 1.13 | 1.15 | 1.12 | 1.13 | 1,926.6M |
| 2025-07-03 | 1.13 | 1.14 | 1.13 | 1.13 | 1,088.2M |
| 2025-07-02 | 1.13 | 1.13 | 1.12 | 1.12 | 1,038.9M |
| 2025-07-01 | 1.14 | 1.14 | 1.12 | 1.13 | 1,185.7M |
| 2025-06-30 | 1.14 | 1.14 | 1.13 | 1.14 | 1,664.1M |
| 2025-06-27 | 1.14 | 1.18 | 1.14 | 1.14 | 2,451.8M |
| 2025-06-26 | 1.16 | 1.16 | 1.14 | 1.14 | 2,302.4M |
| 2025-06-25 | 1.10 | 1.17 | 1.10 | 1.16 | 4,268.2M |
| 2025-06-24 | 1.07 | 1.11 | 1.07 | 1.10 | 2,090.7M |
| 2025-06-23 | 1.05 | 1.08 | 1.05 | 1.07 | 1,060.1M |
| 2025-06-20 | 1.06 | 1.07 | 1.06 | 1.06 | 567.6M |
| 2025-06-19 | 1.08 | 1.08 | 1.06 | 1.06 | 1,371.0M |
| 2025-06-18 | 1.09 | 1.09 | 1.08 | 1.08 | 1,334.2M |
| 2025-06-17 | 1.09 | 1.10 | 1.09 | 1.10 | 1,030.3M |
| 2025-06-16 | 1.07 | 1.09 | 1.07 | 1.09 | 1,276.3M |
| 2025-06-13 | 1.08 | 1.09 | 1.07 | 1.08 | 1,022.6M |
| 2025-06-12 | 1.08 | 1.10 | 1.08 | 1.09 | 1,038.6M |
| 2025-06-11 | 1.07 | 1.10 | 1.07 | 1.09 | 1,764.3M |
| 2025-06-10 | 1.08 | 1.08 | 1.06 | 1.07 | 1,205.5M |
| 2025-06-09 | 1.07 | 1.09 | 1.07 | 1.08 | 1,445.7M |
| 2025-06-06 | 1.08 | 1.08 | 1.07 | 1.07 | 712.2M |
| 2025-06-05 | 1.07 | 1.08 | 1.06 | 1.08 | 1,479.8M |
| 2025-06-04 | 1.05 | 1.07 | 1.05 | 1.07 | 1,316.9M |
| 2025-06-03 | 1.04 | 1.06 | 1.04 | 1.05 | 983.7M |
| 2025-05-30 | 1.05 | 1.05 | 1.04 | 1.04 | 720.7M |
| 2025-05-29 | 1.04 | 1.05 | 1.04 | 1.05 | 1,139.5M |
| 2025-05-28 | 1.04 | 1.04 | 1.04 | 1.04 | 553.0M |
| 2025-05-27 | 1.04 | 1.04 | 1.04 | 1.04 | 579.9M |
| 2025-05-26 | 1.04 | 1.05 | 1.04 | 1.04 | 565.6M |
| 2025-05-23 | 1.06 | 1.06 | 1.04 | 1.04 | 1,052.9M |
| 2025-05-22 | 1.06 | 1.06 | 1.06 | 1.06 | 712.2M |
| 2025-05-21 | 1.07 | 1.07 | 1.06 | 1.07 | 720.3M |
| 2025-05-20 | 1.07 | 1.07 | 1.06 | 1.07 | 810.9M |
| 2025-05-19 | 1.07 | 1.07 | 1.06 | 1.07 | 582.7M |
| 2025-05-16 | 1.08 | 1.08 | 1.06 | 1.07 | 1,048.3M |
| 2025-05-15 | 1.09 | 1.10 | 1.08 | 1.08 | 1,124.5M |
| 2025-05-14 | 1.06 | 1.12 | 1.06 | 1.10 | 3,494.6M |
| 2025-05-13 | 1.08 | 1.08 | 1.06 | 1.06 | 1,302.8M |
| 2025-05-12 | 1.05 | 1.07 | 1.05 | 1.07 | 1,697.3M |
| 2025-05-09 | 1.06 | 1.06 | 1.04 | 1.05 | 864.4M |
| 2025-05-08 | 1.05 | 1.06 | 1.05 | 1.06 | 917.0M |
| 2025-05-07 | 1.08 | 1.09 | 1.05 | 1.06 | 1,782.9M |
| 2025-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 1,044.4M |
| 2025-04-30 | 1.03 | 1.04 | 1.03 | 1.03 | 690.9M |
| 2025-04-29 | 1.03 | 1.04 | 1.03 | 1.03 | 653.6M |
| 2025-04-28 | 1.04 | 1.04 | 1.03 | 1.03 | 683.4M |
| 2025-04-25 | 1.03 | 1.05 | 1.03 | 1.04 | 1,121.3M |
| 2025-04-24 | 1.04 | 1.04 | 1.03 | 1.03 | 865.5M |
| 2025-04-23 | 1.04 | 1.04 | 1.03 | 1.04 | 895.6M |
| 2025-04-22 | 1.03 | 1.04 | 1.03 | 1.04 | 846.2M |
| 2025-04-21 | 1.03 | 1.04 | 1.03 | 1.04 | 802.9M |
| 2025-04-18 | 1.02 | 1.04 | 1.02 | 1.03 | 1,004.5M |
| 2025-04-17 | 1.02 | 1.03 | 1.02 | 1.02 | 801.9M |
| 2025-04-16 | 1.02 | 1.03 | 1.01 | 1.02 | 984.7M |
| 2025-04-15 | 1.03 | 1.03 | 1.02 | 1.03 | 748.1M |
| 2025-04-14 | 1.04 | 1.04 | 1.03 | 1.03 | 916.7M |
| 2025-04-11 | 1.02 | 1.04 | 1.02 | 1.03 | 1,284.7M |
| 2025-04-10 | 1.03 | 1.04 | 1.02 | 1.03 | 1,535.5M |
| 2025-04-09 | 0.98 | 1.02 | 0.97 | 1.01 | 2,016.6M |
| 2025-04-08 | 0.99 | 1.00 | 0.98 | 0.99 | 1,652.8M |
| 2025-04-07 | 1.04 | 1.05 | 0.98 | 0.98 | 2,512.1M |
| 2025-04-03 | 1.08 | 1.09 | 1.08 | 1.09 | 903.0M |
| 2025-04-02 | 1.08 | 1.09 | 1.08 | 1.09 | 864.2M |
| 2025-04-01 | 1.09 | 1.09 | 1.08 | 1.08 | 1,195.9M |
| 2025-03-31 | 1.10 | 1.11 | 1.08 | 1.09 | 1,395.8M |
| 2025-03-28 | 1.11 | 1.11 | 1.10 | 1.11 | 1,052.7M |
| 2025-03-27 | 1.11 | 1.12 | 1.10 | 1.11 | 1,136.7M |
| 2025-03-26 | 1.11 | 1.11 | 1.11 | 1.11 | 777.1M |
| 2025-03-25 | 1.11 | 1.11 | 1.10 | 1.11 | 870.7M |
| 2025-03-24 | 1.11 | 1.11 | 1.10 | 1.11 | 1,211.8M |
| 2025-03-21 | 1.13 | 1.13 | 1.11 | 1.11 | 1,555.1M |
| 2025-03-20 | 1.14 | 1.14 | 1.13 | 1.13 | 1,166.6M |
| 2025-03-19 | 1.14 | 1.15 | 1.14 | 1.14 | 1,218.3M |
| 2025-03-18 | 1.14 | 1.15 | 1.14 | 1.14 | 1,301.7M |
| 2025-03-17 | 1.15 | 1.16 | 1.14 | 1.14 | 1,911.1M |
| 2025-03-14 | 1.12 | 1.17 | 1.12 | 1.15 | 3,571.4M |
| 2025-03-13 | 1.12 | 1.13 | 1.11 | 1.11 | 1,266.4M |
| 2025-03-12 | 1.12 | 1.14 | 1.11 | 1.12 | 1,871.0M |
| 2025-03-11 | 1.10 | 1.12 | 1.10 | 1.11 | 1,135.1M |
| 2025-03-10 | 1.12 | 1.12 | 1.11 | 1.11 | 1,204.8M |
| 2025-03-07 | 1.13 | 1.13 | 1.12 | 1.12 | 1,749.4M |
| 2025-03-06 | 1.12 | 1.14 | 1.12 | 1.14 | 2,596.9M |
| 2025-03-05 | 1.11 | 1.12 | 1.10 | 1.11 | 1,460.4M |
| 2025-03-04 | 1.10 | 1.12 | 1.10 | 1.11 | 1,212.8M |
| 2025-03-03 | 1.11 | 1.12 | 1.10 | 1.11 | 3,077.8M |
| 2025-02-28 | 1.14 | 1.15 | 1.11 | 1.11 | 2,318.3M |
| 2025-02-27 | 1.14 | 1.15 | 1.12 | 1.14 | 3,325.5M |
| 2025-02-26 | 1.12 | 1.15 | 1.12 | 1.15 | 2,813.4M |
| 2025-02-25 | 1.12 | 1.13 | 1.12 | 1.12 | 1,435.7M |
| 2025-02-24 | 1.14 | 1.15 | 1.13 | 1.14 | 1,787.6M |
| 2025-02-21 | 1.12 | 1.15 | 1.11 | 1.14 | 3,168.2M |
| 2025-02-20 | 1.12 | 1.13 | 1.11 | 1.12 | 1,244.4M |
| 2025-02-19 | 1.11 | 1.13 | 1.11 | 1.12 | 1,627.1M |
| 2025-02-18 | 1.13 | 1.14 | 1.10 | 1.11 | 1,719.4M |
| 2025-02-17 | 1.15 | 1.15 | 1.13 | 1.14 | 1,474.9M |
| 2025-02-14 | 1.13 | 1.14 | 1.12 | 1.13 | 1,355.4M |
| 2025-02-13 | 1.14 | 1.15 | 1.13 | 1.13 | 1,892.2M |
| 2025-02-12 | 1.12 | 1.14 | 1.12 | 1.14 | 1,495.0M |
| 2025-02-11 | 1.13 | 1.13 | 1.11 | 1.12 | 1,293.5M |
| 2025-02-10 | 1.13 | 1.14 | 1.12 | 1.13 | 1,335.9M |
| 2025-02-07 | 1.10 | 1.15 | 1.10 | 1.13 | 2,664.6M |
| 2025-02-06 | 1.09 | 1.11 | 1.08 | 1.10 | 1,347.8M |
| 2025-02-05 | 1.10 | 1.10 | 1.08 | 1.09 | 787.7M |
| 2025-01-27 | 1.12 | 1.12 | 1.09 | 1.09 | 1,083.2M |
| 2025-01-24 | 1.10 | 1.12 | 1.10 | 1.12 | 1,248.9M |
| 2025-01-23 | 1.12 | 1.14 | 1.10 | 1.10 | 1,962.4M |
| 2025-01-22 | 1.10 | 1.10 | 1.09 | 1.10 | 858.2M |
| 2025-01-21 | 1.11 | 1.11 | 1.09 | 1.10 | 908.4M |
| 2025-01-20 | 1.11 | 1.11 | 1.10 | 1.10 | 1,042.4M |
| 2025-01-17 | 1.09 | 1.10 | 1.08 | 1.09 | 939.9M |
| 2025-01-16 | 1.10 | 1.11 | 1.08 | 1.09 | 1,108.7M |
| 2025-01-15 | 1.10 | 1.10 | 1.09 | 1.09 | 890.4M |
| 2025-01-14 | 1.06 | 1.10 | 1.06 | 1.10 | 1,816.6M |
| 2025-01-13 | 1.04 | 1.06 | 1.04 | 1.06 | 824.9M |
| 2025-01-10 | 1.07 | 1.08 | 1.05 | 1.05 | 915.2M |
| 2025-01-09 | 1.07 | 1.09 | 1.07 | 1.07 | 695.9M |
| 2025-01-08 | 1.09 | 1.09 | 1.05 | 1.08 | 1,305.7M |
| 2025-01-07 | 1.08 | 1.09 | 1.07 | 1.09 | 1,019.3M |
| 2025-01-06 | 1.07 | 1.08 | 1.07 | 1.08 | 1,066.2M |
| 2025-01-03 | 1.11 | 1.11 | 1.08 | 1.08 | 1,554.1M |
| 2025-01-02 | 1.16 | 1.17 | 1.10 | 1.11 | 2,068.2M |