1.49
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 | 1.49 | 1.50 | 1.48 | 1.50 | 901.6K |
| 09:35 | 1.50 | 1.50 | 1.50 | 1.50 | 1,315.0K |
| 09:40 | 1.50 | 1.51 | 1.50 | 1.51 | 1,475.9K |
| 09:45 | 1.51 | 1.51 | 1.51 | 1.51 | 1,034.9K |
| 09:50 | 1.51 | 1.51 | 1.50 | 1.50 | 370.1K |
| 09:55 | 1.50 | 1.50 | 1.49 | 1.49 | 674.4K |
| 10:00 | 1.50 | 1.50 | 1.49 | 1.49 | 297.7K |
| 10:05 | 1.49 | 1.49 | 1.49 | 1.49 | 1,587.4K |
| 10:10 | 1.49 | 1.49 | 1.48 | 1.49 | 573.8K |
| 10:15 | 1.49 | 1.49 | 1.48 | 1.48 | 361.0K |
| 10:20 | 1.49 | 1.49 | 1.48 | 1.49 | 115.2K |
| 10:25 | 1.49 | 1.49 | 1.49 | 1.49 | 108.0K |
| 10:30 | 1.49 | 1.49 | 1.49 | 1.49 | 236.6K |
| 10:35 | 1.49 | 1.49 | 1.49 | 1.49 | 344.3K |
| 10:40 | 1.49 | 1.49 | 1.49 | 1.49 | 54.1K |
| 10:45 | 1.49 | 1.49 | 1.49 | 1.49 | 35.6K |
| 10:50 | 1.49 | 1.49 | 1.49 | 1.49 | 23.3K |
| 10:55 | 1.49 | 1.49 | 1.49 | 1.49 | 28.1K |
| 11:00 | 1.49 | 1.49 | 1.49 | 1.49 | 46.2K |
| 11:05 | 1.49 | 1.49 | 1.49 | 1.49 | 188.0K |
| 11:10 | 1.49 | 1.49 | 1.49 | 1.49 | 37.4K |
| 11:15 | 1.49 | 1.49 | 1.49 | 1.49 | 23.3K |
| 11:20 | 1.49 | 1.49 | 1.49 | 1.49 | 109.6K |
| 11:25 | 1.49 | 1.49 | 1.49 | 1.49 | 20.9K |
| 13:00 | 1.49 | 1.49 | 1.49 | 1.49 | 216.0K |
| 13:05 | 1.49 | 1.49 | 1.49 | 1.49 | 53.5K |
| 13:10 | 1.49 | 1.49 | 1.49 | 1.49 | 21.5K |
| 13:15 | 1.49 | 1.49 | 1.49 | 1.49 | 215.6K |
| 13:20 | 1.49 | 1.49 | 1.49 | 1.49 | 95.9K |
| 13:25 | 1.49 | 1.49 | 1.49 | 1.49 | 49.2K |
| 13:30 | 1.49 | 1.49 | 1.49 | 1.49 | 10.5K |
| 13:35 | 1.49 | 1.49 | 1.49 | 1.49 | 1.6K |
| 13:40 | 1.49 | 1.49 | 1.49 | 1.49 | 17.0K |
| 13:45 | 1.49 | 1.49 | 1.49 | 1.49 | 109.9K |
| 13:50 | 1.49 | 1.49 | 1.49 | 1.49 | 32.0K |
| 13:55 | 1.49 | 1.49 | 1.49 | 1.49 | 55.8K |
| 14:00 | 1.49 | 1.49 | 1.49 | 1.49 | 52.8K |
| 14:05 | 1.49 | 1.49 | 1.49 | 1.49 | 75.2K |
| 14:10 | 1.49 | 1.49 | 1.49 | 1.49 | 24.2K |
| 14:15 | 1.49 | 1.49 | 1.49 | 1.49 | 1,039.8K |
| 14:20 | 1.49 | 1.49 | 1.49 | 1.49 | 47.2K |
| 14:25 | 1.49 | 1.49 | 1.49 | 1.49 | 213.2K |
| 14:30 | 1.49 | 1.49 | 1.49 | 1.49 | 398.3K |
| 14:35 | 1.49 | 1.49 | 1.49 | 1.49 | 149.0K |
| 14:40 | 1.49 | 1.49 | 1.49 | 1.49 | 225.3K |
| 14:45 | 1.49 | 1.49 | 1.49 | 1.49 | 288.3K |
| 14:50 | 1.49 | 1.49 | 1.49 | 1.49 | 518.7K |
| 14:55 | 1.49 | 1.49 | 1.49 | 1.49 | 160.1K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.49 | 1.51 | 1.48 | 1.49 | 14.0M |
| 2025-09-25 | 1.48 | 1.51 | 1.48 | 1.49 | 16.4M |
| 2025-09-24 | 1.49 | 1.49 | 1.47 | 1.49 | 18.0M |
| 2025-09-23 | 1.50 | 1.52 | 1.46 | 1.49 | 55.6M |
| 2025-09-22 | 1.46 | 1.48 | 1.44 | 1.48 | 24.4M |
| 2025-09-19 | 1.40 | 1.44 | 1.40 | 1.43 | 13.9M |
| 2025-09-18 | 1.45 | 1.45 | 1.40 | 1.41 | 30.2M |
| 2025-09-17 | 1.48 | 1.48 | 1.44 | 1.45 | 20.5M |
| 2025-09-16 | 1.51 | 1.52 | 1.45 | 1.48 | 51.6M |
| 2025-09-15 | 1.49 | 1.50 | 1.47 | 1.48 | 22.2M |
| 2025-09-12 | 1.47 | 1.51 | 1.47 | 1.50 | 27.4M |
| 2025-09-11 | 1.48 | 1.48 | 1.45 | 1.47 | 19.4M |
| 2025-09-10 | 1.48 | 1.48 | 1.43 | 1.47 | 33.0M |
| 2025-09-09 | 1.44 | 1.53 | 1.44 | 1.49 | 42.0M |
| 2025-09-08 | 1.44 | 1.48 | 1.40 | 1.42 | 25.0M |
| 2025-09-05 | 1.37 | 1.44 | 1.37 | 1.43 | 22.3M |
| 2025-09-04 | 1.42 | 1.43 | 1.36 | 1.37 | 29.3M |
| 2025-09-03 | 1.45 | 1.46 | 1.40 | 1.41 | 30.9M |
| 2025-09-02 | 1.44 | 1.45 | 1.39 | 1.41 | 40.1M |
| 2025-09-01 | 1.35 | 1.44 | 1.32 | 1.42 | 48.5M |
| 2025-08-29 | 1.29 | 1.32 | 1.29 | 1.31 | 17.4M |
| 2025-08-28 | 1.26 | 1.28 | 1.24 | 1.27 | 7.8M |
| 2025-08-27 | 1.29 | 1.29 | 1.26 | 1.26 | 8.9M |
| 2025-08-26 | 1.27 | 1.29 | 1.25 | 1.28 | 11.1M |
| 2025-08-25 | 1.22 | 1.27 | 1.22 | 1.27 | 17.1M |
| 2025-08-22 | 1.22 | 1.22 | 1.21 | 1.21 | 4.8M |
| 2025-08-21 | 1.22 | 1.23 | 1.21 | 1.21 | 8.2M |
| 2025-08-20 | 1.19 | 1.22 | 1.19 | 1.22 | 12.7M |
| 2025-08-19 | 1.22 | 1.23 | 1.19 | 1.20 | 15.3M |
| 2025-08-18 | 1.23 | 1.23 | 1.21 | 1.22 | 20.8M |
| 2025-08-15 | 1.21 | 1.23 | 1.21 | 1.23 | 16.6M |
| 2025-08-14 | 1.24 | 1.24 | 1.22 | 1.22 | 9.9M |
| 2025-08-13 | 1.20 | 1.23 | 1.20 | 1.23 | 12.3M |
| 2025-08-12 | 1.20 | 1.21 | 1.19 | 1.20 | 6.3M |
| 2025-08-11 | 1.23 | 1.23 | 1.20 | 1.20 | 15.1M |
| 2025-08-08 | 1.23 | 1.24 | 1.22 | 1.23 | 12.9M |
| 2025-08-07 | 1.20 | 1.22 | 1.20 | 1.22 | 13.8M |
| 2025-08-06 | 1.18 | 1.20 | 1.18 | 1.20 | 14.5M |
| 2025-08-05 | 1.18 | 1.19 | 1.18 | 1.18 | 14.2M |
| 2025-08-04 | 1.15 | 1.19 | 1.15 | 1.19 | 37.1M |
| 2025-08-01 | 1.13 | 1.14 | 1.13 | 1.13 | 4.6M |
| 2025-07-31 | 1.15 | 1.15 | 1.05 | 1.13 | 15.8M |
| 2025-07-30 | 1.17 | 1.17 | 1.16 | 1.16 | 8.1M |
| 2025-07-29 | 1.16 | 1.16 | 1.15 | 1.16 | 5.7M |
| 2025-07-28 | 1.18 | 1.18 | 1.16 | 1.17 | 7.4M |
| 2025-07-25 | 1.19 | 1.19 | 1.18 | 1.18 | 6.3M |
| 2025-07-24 | 1.17 | 1.20 | 1.17 | 1.19 | 8.7M |
| 2025-07-23 | 1.21 | 1.22 | 1.20 | 1.20 | 12.3M |
| 2025-07-22 | 1.19 | 1.21 | 1.19 | 1.21 | 15.4M |
| 2025-07-21 | 1.16 | 1.18 | 1.16 | 1.18 | 9.2M |
| 2025-07-18 | 1.15 | 1.17 | 1.15 | 1.16 | 8.9M |
| 2025-07-17 | 1.17 | 1.17 | 1.15 | 1.15 | 7.9M |
| 2025-07-16 | 1.17 | 1.17 | 1.16 | 1.17 | 6.3M |
| 2025-07-15 | 1.17 | 1.18 | 1.16 | 1.17 | 12.2M |
| 2025-07-14 | 1.17 | 1.18 | 1.17 | 1.18 | 10.8M |
| 2025-07-11 | 1.15 | 1.17 | 1.15 | 1.16 | 13.3M |
| 2025-07-10 | 1.16 | 1.16 | 1.15 | 1.15 | 18.9M |
| 2025-07-09 | 1.18 | 1.18 | 1.15 | 1.16 | 10.0M |
| 2025-07-08 | 1.18 | 1.19 | 1.17 | 1.18 | 7.9M |
| 2025-07-07 | 1.18 | 1.18 | 1.17 | 1.17 | 10.5M |
| 2025-07-04 | 1.19 | 1.19 | 1.17 | 1.19 | 8.4M |
| 2025-07-03 | 1.20 | 1.21 | 1.19 | 1.20 | 11.3M |
| 2025-07-02 | 1.19 | 1.21 | 1.18 | 1.20 | 9.4M |
| 2025-07-01 | 1.18 | 1.19 | 1.18 | 1.19 | 12.8M |
| 2025-06-30 | 1.17 | 1.18 | 1.15 | 1.18 | 14.3M |
| 2025-06-27 | 1.16 | 1.18 | 1.16 | 1.17 | 11.8M |
| 2025-06-26 | 1.15 | 1.17 | 1.14 | 1.16 | 8.6M |
| 2025-06-25 | 1.15 | 1.15 | 1.14 | 1.15 | 6.0M |
| 2025-06-24 | 1.16 | 1.16 | 1.14 | 1.14 | 11.9M |
| 2025-06-23 | 1.15 | 1.16 | 1.15 | 1.16 | 10.6M |
| 2025-06-20 | 1.16 | 1.16 | 1.14 | 1.15 | 8.0M |
| 2025-06-19 | 1.18 | 1.18 | 1.15 | 1.16 | 10.3M |
| 2025-06-18 | 1.18 | 1.18 | 1.17 | 1.18 | 10.4M |
| 2025-06-17 | 1.19 | 1.19 | 1.17 | 1.17 | 15.7M |
| 2025-06-16 | 1.23 | 1.23 | 1.19 | 1.20 | 17.3M |
| 2025-06-13 | 1.22 | 1.27 | 1.20 | 1.22 | 21.2M |
| 2025-06-12 | 1.16 | 1.19 | 1.15 | 1.19 | 11.3M |
| 2025-06-11 | 1.14 | 1.15 | 1.14 | 1.15 | 5.7M |
| 2025-06-10 | 1.13 | 1.14 | 1.13 | 1.14 | 6.8M |
| 2025-06-09 | 1.14 | 1.14 | 1.12 | 1.14 | 9.4M |
| 2025-06-06 | 1.13 | 1.16 | 1.13 | 1.15 | 8.9M |
| 2025-06-05 | 1.15 | 1.16 | 1.13 | 1.13 | 10.6M |
| 2025-06-04 | 1.15 | 1.16 | 1.15 | 1.15 | 8.4M |
| 2025-06-03 | 1.13 | 1.16 | 1.13 | 1.15 | 16.9M |
| 2025-05-30 | 1.12 | 1.12 | 1.10 | 1.11 | 5.0M |
| 2025-05-29 | 1.11 | 1.11 | 1.09 | 1.11 | 6.2M |
| 2025-05-28 | 1.11 | 1.12 | 1.11 | 1.12 | 3.4M |
| 2025-05-27 | 1.14 | 1.14 | 1.11 | 1.11 | 8.4M |
| 2025-05-26 | 1.12 | 1.15 | 1.12 | 1.14 | 9.7M |
| 2025-05-23 | 1.12 | 1.14 | 1.11 | 1.13 | 10.2M |
| 2025-05-22 | 1.13 | 1.14 | 1.12 | 1.12 | 10.0M |
| 2025-05-21 | 1.12 | 1.13 | 1.10 | 1.13 | 30.3M |
| 2025-05-20 | 1.07 | 1.09 | 1.06 | 1.08 | 21.6M |
| 2025-05-19 | 1.07 | 1.08 | 1.06 | 1.07 | 23.8M |
| 2025-05-16 | 1.07 | 1.07 | 1.06 | 1.07 | 9.4M |
| 2025-05-15 | 1.07 | 1.07 | 1.05 | 1.06 | 13.8M |
| 2025-05-14 | 1.08 | 1.08 | 1.07 | 1.07 | 10.7M |
| 2025-05-13 | 1.06 | 1.08 | 1.06 | 1.08 | 11.2M |
| 2025-05-12 | 1.09 | 1.09 | 1.05 | 1.07 | 7.0M |
| 2025-05-09 | 1.09 | 1.09 | 1.08 | 1.09 | 15.0M |
| 2025-05-08 | 1.11 | 1.11 | 1.09 | 1.09 | 17.1M |
| 2025-05-07 | 1.10 | 1.12 | 1.09 | 1.11 | 14.7M |
| 2025-05-06 | 1.09 | 1.11 | 1.09 | 1.11 | 13.7M |
| 2025-04-30 | 1.08 | 1.09 | 1.07 | 1.07 | 8.0M |
| 2025-04-29 | 1.09 | 1.09 | 1.08 | 1.08 | 5.7M |
| 2025-04-28 | 1.08 | 1.09 | 1.06 | 1.08 | 12.0M |
| 2025-04-25 | 1.10 | 1.11 | 1.08 | 1.09 | 15.6M |
| 2025-04-24 | 1.10 | 1.12 | 1.09 | 1.10 | 22.1M |
| 2025-04-23 | 1.12 | 1.14 | 1.10 | 1.10 | 36.7M |
| 2025-04-22 | 1.21 | 1.22 | 1.17 | 1.19 | 53.4M |
| 2025-04-21 | 1.11 | 1.21 | 1.11 | 1.21 | 30.7M |
| 2025-04-18 | 1.11 | 1.11 | 1.09 | 1.10 | 13.5M |
| 2025-04-17 | 1.16 | 1.18 | 1.12 | 1.12 | 25.9M |
| 2025-04-16 | 1.13 | 1.14 | 1.10 | 1.14 | 23.4M |
| 2025-04-15 | 1.11 | 1.11 | 1.09 | 1.11 | 13.8M |
| 2025-04-14 | 1.06 | 1.11 | 1.06 | 1.11 | 27.9M |
| 2025-04-11 | 1.04 | 1.13 | 1.04 | 1.06 | 22.9M |
| 2025-04-10 | 0.97 | 1.04 | 0.97 | 1.03 | 15.0M |
| 2025-04-09 | 0.95 | 0.97 | 0.92 | 0.97 | 7.1M |
| 2025-04-08 | 0.94 | 0.95 | 0.93 | 0.95 | 64.4M |
| 2025-04-07 | 0.93 | 1.02 | 0.93 | 0.94 | 9.0M |
| 2025-04-03 | 1.03 | 1.05 | 1.02 | 1.03 | 8.5M |
| 2025-04-02 | 1.05 | 1.05 | 1.03 | 1.03 | 5.3M |
| 2025-04-01 | 1.06 | 1.07 | 1.04 | 1.05 | 11.7M |
| 2025-03-31 | 1.05 | 1.06 | 1.04 | 1.05 | 12.1M |
| 2025-03-28 | 1.04 | 1.05 | 1.03 | 1.05 | 27.5M |
| 2025-03-27 | 1.03 | 1.03 | 1.01 | 1.03 | 47.4M |
| 2025-03-26 | 1.04 | 1.06 | 1.03 | 1.03 | 4.4M |
| 2025-03-25 | 1.03 | 1.05 | 1.03 | 1.04 | 6.0M |
| 2025-03-24 | 1.03 | 1.04 | 1.02 | 1.03 | 8.5M |
| 2025-03-21 | 1.06 | 1.06 | 1.02 | 1.03 | 11.3M |
| 2025-03-20 | 1.07 | 1.08 | 1.06 | 1.06 | 14.8M |
| 2025-03-19 | 1.06 | 1.07 | 1.05 | 1.07 | 11.6M |
| 2025-03-18 | 1.01 | 1.06 | 1.01 | 1.05 | 20.1M |
| 2025-03-17 | 1.01 | 1.02 | 1.01 | 1.01 | 27.0M |
| 2025-03-14 | 1.00 | 1.03 | 1.00 | 1.01 | 13.3M |
| 2025-03-13 | 0.98 | 0.99 | 0.98 | 0.99 | 9.0M |
| 2025-03-12 | 0.97 | 0.99 | 0.97 | 0.98 | 9.9M |
| 2025-03-11 | 0.97 | 0.97 | 0.95 | 0.97 | 8.4M |
| 2025-03-10 | 0.96 | 0.97 | 0.96 | 0.97 | 4.4M |
| 2025-03-07 | 0.95 | 0.97 | 0.95 | 0.96 | 4.4M |
| 2025-03-06 | 0.94 | 0.96 | 0.94 | 0.95 | 5.1M |
| 2025-03-05 | 0.92 | 0.94 | 0.92 | 0.94 | 9.3M |
| 2025-03-04 | 0.91 | 0.93 | 0.91 | 0.92 | 6.1M |
| 2025-03-03 | 0.90 | 0.91 | 0.90 | 0.90 | 6.4M |
| 2025-02-28 | 0.91 | 0.91 | 0.90 | 0.90 | 6.5M |
| 2025-02-27 | 0.92 | 0.92 | 0.91 | 0.91 | 12.6M |
| 2025-02-26 | 0.92 | 0.93 | 0.92 | 0.92 | 8.4M |
| 2025-02-25 | 0.94 | 0.94 | 0.93 | 0.93 | 13.5M |
| 2025-02-24 | 0.93 | 0.94 | 0.93 | 0.94 | 9.2M |
| 2025-02-21 | 0.96 | 0.96 | 0.94 | 0.94 | 10.9M |
| 2025-02-20 | 0.95 | 0.95 | 0.94 | 0.95 | 4.8M |
| 2025-02-19 | 0.94 | 0.95 | 0.94 | 0.95 | 4.6M |
| 2025-02-18 | 0.94 | 0.95 | 0.93 | 0.94 | 4.0M |
| 2025-02-17 | 0.96 | 0.96 | 0.94 | 0.94 | 5.1M |
| 2025-02-14 | 0.97 | 0.97 | 0.96 | 0.97 | 4.0M |
| 2025-02-13 | 0.98 | 0.98 | 0.97 | 0.97 | 6.0M |
| 2025-02-12 | 0.99 | 0.99 | 0.96 | 0.99 | 10.4M |
| 2025-02-11 | 0.99 | 1.01 | 0.98 | 0.99 | 16.9M |
| 2025-02-10 | 0.96 | 0.98 | 0.96 | 0.97 | 5.8M |
| 2025-02-07 | 0.96 | 0.96 | 0.95 | 0.96 | 8.1M |
| 2025-02-06 | 0.96 | 0.97 | 0.95 | 0.96 | 3.9M |
| 2025-02-05 | 0.94 | 0.95 | 0.93 | 0.95 | 12.8M |
| 2025-01-27 | 0.92 | 0.93 | 0.91 | 0.92 | 4.2M |
| 2025-01-24 | 0.91 | 0.92 | 0.90 | 0.92 | 3.3M |
| 2025-01-23 | 0.91 | 0.92 | 0.91 | 0.91 | 5.7M |
| 2025-01-22 | 0.91 | 0.92 | 0.91 | 0.92 | 6.9M |
| 2025-01-21 | 0.91 | 0.91 | 0.90 | 0.91 | 4.5M |
| 2025-01-20 | 0.92 | 0.92 | 0.90 | 0.91 | 5.1M |
| 2025-01-17 | 0.91 | 0.92 | 0.91 | 0.92 | 6.4M |
| 2025-01-16 | 0.90 | 0.92 | 0.90 | 0.91 | 5.9M |
| 2025-01-15 | 0.91 | 0.91 | 0.89 | 0.90 | 7.6M |
| 2025-01-14 | 0.91 | 0.91 | 0.90 | 0.91 | 9.8M |
| 2025-01-13 | 0.89 | 0.91 | 0.89 | 0.91 | 8.8M |
| 2025-01-10 | 0.89 | 0.90 | 0.89 | 0.89 | 9.3M |
| 2025-01-09 | 0.89 | 0.90 | 0.89 | 0.89 | 7.3M |
| 2025-01-08 | 0.89 | 0.90 | 0.88 | 0.89 | 5.5M |
| 2025-01-07 | 0.88 | 0.89 | 0.87 | 0.89 | 10.3M |
| 2025-01-06 | 0.89 | 0.89 | 0.87 | 0.88 | 8.3M |
| 2025-01-03 | 0.87 | 0.90 | 0.87 | 0.88 | 18.4M |
| 2025-01-02 | 0.86 | 0.88 | 0.86 | 0.87 | 20.2M |