1.18
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 | 1.17 | 1.17 | 1.17 | 1.17 | 96,683.4K |
| 09:35 | 1.17 | 1.17 | 1.17 | 1.17 | 145,265.2K |
| 09:40 | 1.17 | 1.17 | 1.17 | 1.17 | 99,876.2K |
| 09:45 | 1.17 | 1.17 | 1.17 | 1.17 | 35,759.9K |
| 09:50 | 1.18 | 1.18 | 1.17 | 1.17 | 74,031.3K |
| 09:55 | 1.17 | 1.17 | 1.17 | 1.17 | 51,101.9K |
| 10:00 | 1.17 | 1.17 | 1.17 | 1.17 | 101,978.6K |
| 10:05 | 1.17 | 1.17 | 1.16 | 1.16 | 92,200.9K |
| 10:10 | 1.16 | 1.16 | 1.16 | 1.16 | 49,943.9K |
| 10:15 | 1.16 | 1.16 | 1.16 | 1.16 | 74,541.5K |
| 10:20 | 1.16 | 1.16 | 1.16 | 1.16 | 71,947.3K |
| 10:25 | 1.16 | 1.16 | 1.16 | 1.16 | 56,907.3K |
| 10:30 | 1.16 | 1.16 | 1.15 | 1.16 | 39,580.5K |
| 10:35 | 1.16 | 1.16 | 1.16 | 1.16 | 33,320.7K |
| 10:40 | 1.16 | 1.16 | 1.16 | 1.16 | 26,371.3K |
| 10:45 | 1.16 | 1.16 | 1.16 | 1.16 | 4,273.0K |
| 10:50 | 1.16 | 1.16 | 1.15 | 1.16 | 18,078.8K |
| 10:55 | 1.16 | 1.16 | 1.15 | 1.16 | 16,714.8K |
| 11:00 | 1.16 | 1.16 | 1.16 | 1.16 | 5,164.1K |
| 11:05 | 1.16 | 1.16 | 1.15 | 1.15 | 3,946.9K |
| 11:10 | 1.16 | 1.16 | 1.15 | 1.15 | 9,150.9K |
| 11:15 | 1.15 | 1.15 | 1.15 | 1.15 | 14,490.6K |
| 11:20 | 1.16 | 1.16 | 1.15 | 1.15 | 34,346.8K |
| 11:25 | 1.15 | 1.15 | 1.15 | 1.15 | 7,392.1K |
| 13:00 | 1.15 | 1.15 | 1.15 | 1.15 | 21,201.0K |
| 13:05 | 1.15 | 1.15 | 1.15 | 1.15 | 8,947.7K |
| 13:10 | 1.15 | 1.15 | 1.15 | 1.15 | 10,782.5K |
| 13:15 | 1.15 | 1.15 | 1.15 | 1.15 | 11,772.3K |
| 13:20 | 1.15 | 1.15 | 1.15 | 1.15 | 10,294.6K |
| 13:25 | 1.15 | 1.16 | 1.15 | 1.16 | 12,661.9K |
| 13:30 | 1.15 | 1.16 | 1.15 | 1.15 | 10,828.4K |
| 13:35 | 1.15 | 1.15 | 1.15 | 1.15 | 8,093.2K |
| 13:40 | 1.15 | 1.15 | 1.15 | 1.15 | 6,749.1K |
| 13:45 | 1.15 | 1.15 | 1.15 | 1.15 | 5,274.9K |
| 13:50 | 1.15 | 1.15 | 1.15 | 1.15 | 2,507.8K |
| 13:55 | 1.15 | 1.15 | 1.15 | 1.15 | 29,561.4K |
| 14:00 | 1.15 | 1.15 | 1.15 | 1.15 | 17,692.3K |
| 14:05 | 1.15 | 1.15 | 1.15 | 1.15 | 4,802.7K |
| 14:10 | 1.15 | 1.15 | 1.15 | 1.15 | 21,448.5K |
| 14:15 | 1.15 | 1.16 | 1.15 | 1.15 | 17,502.1K |
| 14:20 | 1.15 | 1.16 | 1.15 | 1.15 | 23,465.9K |
| 14:25 | 1.15 | 1.16 | 1.15 | 1.16 | 6,424.7K |
| 14:30 | 1.16 | 1.16 | 1.16 | 1.16 | 14,382.8K |
| 14:35 | 1.16 | 1.16 | 1.16 | 1.16 | 3,458.1K |
| 14:40 | 1.16 | 1.16 | 1.16 | 1.16 | 7,075.5K |
| 14:45 | 1.16 | 1.17 | 1.16 | 1.17 | 15,626.1K |
| 14:50 | 1.17 | 1.17 | 1.16 | 1.17 | 17,002.4K |
| 14:55 | 1.17 | 1.17 | 1.17 | 1.17 | 56.4K |
| 15:00 | 1.17 | 1.17 | 1.17 | 1.17 | 100.1K |
| 15:40 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.19 | 1.19 | 1.18 | 1.18 | 1,360.6M |
| 2025-09-25 | 1.18 | 1.20 | 1.18 | 1.19 | 1,389.7M |
| 2025-09-24 | 1.16 | 1.18 | 1.16 | 1.18 | 1,379.9M |
| 2025-09-23 | 1.17 | 1.18 | 1.15 | 1.17 | 1,450.8M |
| 2025-09-22 | 1.16 | 1.17 | 1.16 | 1.17 | 1,506.9M |
| 2025-09-19 | 1.16 | 1.17 | 1.16 | 1.16 | 1,775.4M |
| 2025-09-18 | 1.17 | 1.18 | 1.15 | 1.16 | 1,776.9M |
| 2025-09-17 | 1.17 | 1.18 | 1.16 | 1.17 | 1,690.7M |
| 2025-09-16 | 1.17 | 1.17 | 1.15 | 1.16 | 1,836.7M |
| 2025-09-15 | 1.16 | 1.17 | 1.16 | 1.17 | 2,008.7M |
| 2025-09-12 | 1.17 | 1.17 | 1.16 | 1.16 | 1,971.5M |
| 2025-09-11 | 1.14 | 1.17 | 1.13 | 1.17 | 2,017.2M |
| 2025-09-10 | 1.14 | 1.15 | 1.13 | 1.14 | 2,212.3M |
| 2025-09-09 | 1.14 | 1.15 | 1.13 | 1.14 | 2,162.6M |
| 2025-09-08 | 1.14 | 1.15 | 1.13 | 1.14 | 1,994.0M |
| 2025-09-05 | 1.11 | 1.14 | 1.11 | 1.14 | 2,108.1M |
| 2025-09-04 | 1.14 | 1.14 | 1.10 | 1.11 | 2,029.0M |
| 2025-09-03 | 1.15 | 1.15 | 1.13 | 1.14 | 1,919.0M |
| 2025-09-02 | 1.16 | 1.16 | 1.14 | 1.15 | 2,432.5M |
| 2025-09-01 | 1.15 | 1.16 | 1.15 | 1.16 | 2,502.3M |
| 2025-08-29 | 1.14 | 1.15 | 1.13 | 1.15 | 2,979.0M |
| 2025-08-28 | 1.12 | 1.14 | 1.11 | 1.14 | 2,802.1M |
| 2025-08-27 | 1.13 | 1.15 | 1.12 | 1.12 | 3,094.1M |
| 2025-08-26 | 1.14 | 1.14 | 1.13 | 1.13 | 3,197.5M |
| 2025-08-25 | 1.12 | 1.14 | 1.12 | 1.14 | 2,889.8M |
| 2025-08-22 | 1.09 | 1.11 | 1.09 | 1.11 | 3,024.9M |
| 2025-08-21 | 1.09 | 1.09 | 1.08 | 1.09 | 3,071.3M |
| 2025-08-20 | 1.07 | 1.09 | 1.06 | 1.09 | 3,294.3M |
| 2025-08-19 | 1.08 | 1.08 | 1.07 | 1.07 | 3,246.0M |
| 2025-08-18 | 1.07 | 1.09 | 1.07 | 1.08 | 3,134.8M |
| 2025-08-15 | 1.05 | 1.07 | 1.05 | 1.07 | 2,936.0M |
| 2025-08-14 | 1.06 | 1.07 | 1.05 | 1.06 | 3,133.7M |
| 2025-08-13 | 1.05 | 1.06 | 1.05 | 1.06 | 3,060.7M |
| 2025-08-12 | 1.04 | 1.05 | 1.04 | 1.05 | 3,007.6M |
| 2025-08-11 | 1.04 | 1.05 | 1.04 | 1.05 | 2,924.0M |
| 2025-08-08 | 1.04 | 1.04 | 1.03 | 1.04 | 2,789.3M |
| 2025-08-07 | 1.04 | 1.04 | 1.03 | 1.04 | 2,749.5M |
| 2025-08-06 | 1.04 | 1.04 | 1.03 | 1.04 | 2,904.3M |
| 2025-08-05 | 1.03 | 1.04 | 1.03 | 1.04 | 3,013.5M |
| 2025-08-04 | 1.02 | 1.03 | 1.02 | 1.03 | 2,807.1M |
| 2025-08-01 | 1.03 | 1.03 | 1.02 | 1.02 | 2,836.6M |
| 2025-07-31 | 1.04 | 1.05 | 1.02 | 1.03 | 2,906.0M |
| 2025-07-30 | 1.05 | 1.06 | 1.04 | 1.05 | 2,895.1M |
| 2025-07-29 | 1.04 | 1.05 | 1.04 | 1.05 | 3,030.3M |
| 2025-07-28 | 1.04 | 1.05 | 1.04 | 1.04 | 3,037.4M |
| 2025-07-25 | 1.04 | 1.05 | 1.04 | 1.04 | 3,287.0M |
| 2025-07-24 | 1.03 | 1.04 | 1.03 | 1.04 | 3,163.0M |
| 2025-07-23 | 1.03 | 1.04 | 1.03 | 1.03 | 3,229.0M |
| 2025-07-22 | 1.03 | 1.04 | 1.02 | 1.04 | 3,039.2M |
| 2025-07-21 | 1.02 | 1.03 | 1.02 | 1.03 | 2,602.4M |
| 2025-07-18 | 1.01 | 1.02 | 1.01 | 1.02 | 2,879.5M |
| 2025-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 2,885.0M |
| 2025-07-16 | 1.00 | 1.01 | 1.00 | 1.00 | 2,536.0M |
| 2025-07-15 | 1.00 | 1.01 | 1.00 | 1.01 | 3,134.5M |
| 2025-07-14 | 1.01 | 1.01 | 1.01 | 1.01 | 3,368.8M |
| 2025-07-11 | 1.01 | 1.02 | 1.00 | 1.01 | 3,322.5M |
| 2025-07-10 | 1.00 | 1.01 | 1.00 | 1.01 | 2,934.7M |
| 2025-07-09 | 1.00 | 1.01 | 1.00 | 1.00 | 2,541.7M |
| 2025-07-08 | 0.99 | 1.00 | 0.99 | 1.00 | 3,091.8M |
| 2025-07-07 | 0.99 | 1.00 | 0.99 | 0.99 | 2,625.6M |
| 2025-07-04 | 0.99 | 1.01 | 0.99 | 1.00 | 3,414.9M |
| 2025-07-03 | 0.99 | 1.00 | 0.99 | 1.00 | 3,200.7M |
| 2025-07-02 | 0.99 | 0.99 | 0.99 | 0.99 | 2,815.1M |
| 2025-07-01 | 0.99 | 0.99 | 0.99 | 0.99 | 3,611.3M |
| 2025-06-30 | 0.98 | 0.99 | 0.98 | 0.99 | 3,986.8M |
| 2025-06-27 | 0.99 | 0.99 | 0.98 | 0.98 | 3,928.4M |
| 2025-06-26 | 0.99 | 0.99 | 0.99 | 0.99 | 3,360.8M |
| 2025-06-25 | 0.98 | 0.99 | 0.97 | 0.99 | 3,549.8M |
| 2025-06-24 | 0.96 | 0.98 | 0.96 | 0.98 | 3,105.6M |
| 2025-06-23 | 0.96 | 0.97 | 0.96 | 0.96 | 2,841.6M |
| 2025-06-20 | 0.96 | 0.96 | 0.96 | 0.96 | 2,747.1M |
| 2025-06-19 | 0.97 | 0.97 | 0.96 | 0.96 | 3,083.4M |
| 2025-06-18 | 0.97 | 0.97 | 0.96 | 0.97 | 2,966.4M |
| 2025-06-17 | 0.97 | 0.97 | 0.96 | 0.97 | 2,672.4M |
| 2025-06-16 | 0.97 | 0.97 | 0.96 | 0.97 | 2,870.1M |
| 2025-06-13 | 0.97 | 0.97 | 0.96 | 0.97 | 3,119.8M |
| 2025-06-12 | 0.97 | 0.97 | 0.97 | 0.97 | 3,028.7M |
| 2025-06-11 | 0.96 | 0.98 | 0.96 | 0.97 | 2,936.2M |
| 2025-06-10 | 0.97 | 0.97 | 0.96 | 0.96 | 3,081.7M |
| 2025-06-09 | 0.97 | 0.97 | 0.97 | 0.97 | 2,830.7M |
| 2025-06-06 | 0.97 | 0.97 | 0.96 | 0.97 | 2,866.9M |
| 2025-06-05 | 0.96 | 0.97 | 0.96 | 0.97 | 3,061.8M |
| 2025-06-04 | 0.96 | 0.97 | 0.96 | 0.96 | 2,893.3M |
| 2025-06-03 | 0.96 | 0.96 | 0.96 | 0.96 | 2,911.3M |
| 2025-05-30 | 0.96 | 0.96 | 0.95 | 0.96 | 2,997.9M |
| 2025-05-29 | 0.96 | 0.97 | 0.95 | 0.96 | 2,771.8M |
| 2025-05-28 | 0.96 | 0.96 | 0.95 | 0.96 | 2,649.5M |
| 2025-05-27 | 0.96 | 0.96 | 0.96 | 0.96 | 2,573.0M |
| 2025-05-26 | 0.97 | 0.97 | 0.96 | 0.96 | 2,542.0M |
| 2025-05-23 | 0.97 | 0.98 | 0.97 | 0.97 | 2,593.1M |
| 2025-05-22 | 0.98 | 0.98 | 0.97 | 0.97 | 2,310.9M |
| 2025-05-21 | 0.97 | 0.98 | 0.97 | 0.98 | 2,471.0M |
| 2025-05-20 | 0.97 | 0.98 | 0.97 | 0.97 | 2,467.8M |
| 2025-05-19 | 0.97 | 0.97 | 0.96 | 0.97 | 2,380.0M |
| 2025-05-16 | 0.97 | 0.97 | 0.96 | 0.97 | 2,467.1M |
| 2025-05-15 | 0.98 | 0.98 | 0.97 | 0.97 | 2,781.2M |
| 2025-05-14 | 0.97 | 0.99 | 0.97 | 0.98 | 2,966.8M |
| 2025-05-13 | 0.98 | 0.98 | 0.97 | 0.97 | 2,418.3M |
| 2025-05-12 | 0.96 | 0.97 | 0.96 | 0.97 | 2,401.6M |
| 2025-05-09 | 0.96 | 0.96 | 0.96 | 0.96 | 2,459.0M |
| 2025-05-08 | 0.96 | 0.97 | 0.95 | 0.96 | 2,675.3M |
| 2025-05-07 | 0.96 | 0.97 | 0.95 | 0.96 | 2,551.1M |
| 2025-05-06 | 0.94 | 0.95 | 0.94 | 0.95 | 2,376.6M |
| 2025-04-30 | 0.94 | 0.94 | 0.94 | 0.94 | 2,139.6M |
| 2025-04-29 | 0.94 | 0.94 | 0.94 | 0.94 | 1,891.4M |
| 2025-04-28 | 0.94 | 0.94 | 0.94 | 0.94 | 2,305.9M |
| 2025-04-25 | 0.94 | 0.95 | 0.94 | 0.94 | 2,509.9M |
| 2025-04-24 | 0.94 | 0.95 | 0.94 | 0.94 | 2,423.9M |
| 2025-04-23 | 0.94 | 0.95 | 0.94 | 0.94 | 2,415.5M |
| 2025-04-22 | 0.94 | 0.94 | 0.94 | 0.94 | 2,397.4M |
| 2025-04-21 | 0.94 | 0.94 | 0.93 | 0.94 | 2,559.3M |
| 2025-04-18 | 0.93 | 0.94 | 0.93 | 0.94 | 2,906.2M |
| 2025-04-17 | 0.93 | 0.94 | 0.93 | 0.93 | 2,964.7M |
| 2025-04-16 | 0.93 | 0.94 | 0.92 | 0.93 | 2,836.1M |
| 2025-04-15 | 0.93 | 0.94 | 0.93 | 0.93 | 2,802.8M |
| 2025-04-14 | 0.94 | 0.94 | 0.93 | 0.94 | 2,585.3M |
| 2025-04-11 | 0.92 | 0.94 | 0.92 | 0.93 | 2,747.0M |
| 2025-04-10 | 0.92 | 0.94 | 0.92 | 0.93 | 2,652.9M |
| 2025-04-09 | 0.89 | 0.92 | 0.88 | 0.91 | 2,496.6M |
| 2025-04-08 | 0.88 | 0.90 | 0.88 | 0.90 | 2,503.7M |
| 2025-04-07 | 0.93 | 0.94 | 0.87 | 0.87 | 3,842.3M |
| 2025-04-03 | 0.97 | 0.97 | 0.96 | 0.97 | 3,212.8M |
| 2025-04-02 | 0.97 | 0.98 | 0.97 | 0.97 | 3,111.2M |
| 2025-04-01 | 0.98 | 0.98 | 0.97 | 0.97 | 3,469.2M |
| 2025-03-31 | 0.98 | 0.98 | 0.97 | 0.97 | 3,957.3M |
| 2025-03-28 | 0.99 | 0.99 | 0.98 | 0.98 | 3,622.1M |
| 2025-03-27 | 0.98 | 0.99 | 0.98 | 0.99 | 3,224.2M |
| 2025-03-26 | 0.99 | 0.99 | 0.98 | 0.98 | 3,120.2M |
| 2025-03-25 | 0.99 | 0.99 | 0.98 | 0.99 | 3,101.1M |
| 2025-03-24 | 0.98 | 0.99 | 0.98 | 0.99 | 2,964.3M |
| 2025-03-21 | 1.00 | 1.00 | 0.98 | 0.98 | 2,704.8M |
| 2025-03-20 | 1.01 | 1.01 | 1.00 | 1.00 | 2,452.3M |
| 2025-03-19 | 1.01 | 1.01 | 1.00 | 1.01 | 2,152.0M |
| 2025-03-18 | 1.01 | 1.01 | 1.01 | 1.01 | 2,260.0M |
| 2025-03-17 | 1.01 | 1.01 | 1.00 | 1.01 | 2,205.1M |
| 2025-03-14 | 0.98 | 1.01 | 0.98 | 1.01 | 2,284.9M |
| 2025-03-13 | 0.99 | 0.99 | 0.98 | 0.99 | 2,233.5M |
| 2025-03-12 | 0.99 | 1.00 | 0.99 | 0.99 | 2,162.2M |
| 2025-03-11 | 0.98 | 0.99 | 0.98 | 0.99 | 2,085.3M |
| 2025-03-10 | 0.99 | 1.00 | 0.99 | 0.99 | 2,316.0M |
| 2025-03-07 | 1.00 | 1.00 | 0.99 | 0.99 | 3,036.4M |
| 2025-03-06 | 0.98 | 1.00 | 0.98 | 1.00 | 2,749.9M |
| 2025-03-05 | 0.98 | 0.98 | 0.97 | 0.98 | 2,807.7M |
| 2025-03-04 | 0.98 | 0.98 | 0.97 | 0.98 | 2,433.7M |
| 2025-03-03 | 0.98 | 0.99 | 0.97 | 0.98 | 2,634.6M |
| 2025-02-28 | 1.00 | 1.00 | 0.98 | 0.98 | 2,680.0M |
| 2025-02-27 | 1.00 | 1.00 | 0.99 | 1.00 | 2,398.0M |
| 2025-02-26 | 0.99 | 1.00 | 0.99 | 1.00 | 2,504.4M |
| 2025-02-25 | 1.00 | 1.00 | 0.99 | 0.99 | 2,336.6M |
| 2025-02-24 | 1.00 | 1.01 | 1.00 | 1.00 | 2,312.9M |
| 2025-02-21 | 0.99 | 1.01 | 0.99 | 1.00 | 2,131.5M |
| 2025-02-20 | 0.99 | 0.99 | 0.99 | 0.99 | 2,148.9M |
| 2025-02-19 | 0.98 | 0.99 | 0.98 | 0.99 | 2,047.2M |
| 2025-02-18 | 0.99 | 1.00 | 0.98 | 0.98 | 2,073.9M |
| 2025-02-17 | 0.99 | 1.00 | 0.99 | 0.99 | 2,204.6M |
| 2025-02-14 | 0.98 | 0.99 | 0.98 | 0.99 | 2,156.4M |
| 2025-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | 2,161.7M |
| 2025-02-12 | 0.98 | 0.99 | 0.97 | 0.99 | 2,123.4M |
| 2025-02-11 | 0.98 | 0.98 | 0.97 | 0.98 | 1,921.9M |
| 2025-02-10 | 0.98 | 0.98 | 0.97 | 0.98 | 2,085.9M |
| 2025-02-07 | 0.96 | 0.98 | 0.96 | 0.98 | 2,377.6M |
| 2025-02-06 | 0.95 | 0.96 | 0.95 | 0.96 | 2,150.2M |
| 2025-02-05 | 0.95 | 0.96 | 0.94 | 0.95 | 2,003.6M |
| 2025-01-27 | 0.96 | 0.96 | 0.95 | 0.95 | 2,094.5M |
| 2025-01-24 | 0.95 | 0.96 | 0.94 | 0.96 | 2,200.5M |
| 2025-01-23 | 0.96 | 0.96 | 0.95 | 0.95 | 2,330.7M |
| 2025-01-22 | 0.95 | 0.95 | 0.94 | 0.95 | 2,078.9M |
| 2025-01-21 | 0.96 | 0.96 | 0.95 | 0.96 | 2,166.8M |
| 2025-01-20 | 0.96 | 0.96 | 0.95 | 0.95 | 2,049.5M |
| 2025-01-17 | 0.95 | 0.96 | 0.94 | 0.95 | 2,062.0M |
| 2025-01-16 | 0.95 | 0.96 | 0.94 | 0.95 | 2,029.0M |
| 2025-01-15 | 0.95 | 0.95 | 0.94 | 0.95 | 2,398.2M |
| 2025-01-14 | 0.93 | 0.95 | 0.92 | 0.95 | 2,233.8M |
| 2025-01-13 | 0.93 | 0.93 | 0.92 | 0.93 | 1,930.2M |
| 2025-01-10 | 0.94 | 0.94 | 0.93 | 0.93 | 2,099.2M |
| 2025-01-09 | 0.94 | 0.94 | 0.94 | 0.94 | 1,906.4M |
| 2025-01-08 | 0.94 | 0.95 | 0.92 | 0.94 | 2,017.3M |
| 2025-01-07 | 0.94 | 0.94 | 0.93 | 0.94 | 1,755.1M |
| 2025-01-06 | 0.94 | 0.94 | 0.93 | 0.93 | 2,106.8M |
| 2025-01-03 | 0.95 | 0.95 | 0.93 | 0.94 | 1,933.2M |
| 2025-01-02 | 0.98 | 0.98 | 0.94 | 0.95 | 2,037.8M |