1.47
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 | 1.50 | 1.50 | 1.49 | 1.50 | 3,036.8K |
| 09:35 | 1.50 | 1.51 | 1.50 | 1.50 | 3,913.6K |
| 09:40 | 1.50 | 1.51 | 1.50 | 1.50 | 3,824.8K |
| 09:45 | 1.50 | 1.50 | 1.49 | 1.50 | 3,250.2K |
| 09:50 | 1.49 | 1.49 | 1.48 | 1.48 | 4,764.9K |
| 09:55 | 1.48 | 1.49 | 1.48 | 1.49 | 4,682.2K |
| 10:00 | 1.49 | 1.49 | 1.48 | 1.49 | 2,506.2K |
| 10:05 | 1.48 | 1.49 | 1.48 | 1.49 | 3,059.2K |
| 10:10 | 1.49 | 1.49 | 1.48 | 1.48 | 1,070.5K |
| 10:15 | 1.48 | 1.49 | 1.48 | 1.48 | 487.9K |
| 10:20 | 1.48 | 1.48 | 1.48 | 1.48 | 2,566.1K |
| 10:25 | 1.49 | 1.49 | 1.48 | 1.49 | 288.5K |
| 10:30 | 1.49 | 1.49 | 1.48 | 1.49 | 485.3K |
| 10:35 | 1.49 | 1.49 | 1.48 | 1.49 | 507.8K |
| 10:40 | 1.49 | 1.49 | 1.49 | 1.49 | 209.4K |
| 10:45 | 1.49 | 1.49 | 1.49 | 1.49 | 488.5K |
| 10:50 | 1.49 | 1.50 | 1.49 | 1.49 | 457.2K |
| 10:55 | 1.49 | 1.50 | 1.49 | 1.49 | 275.7K |
| 11:00 | 1.50 | 1.50 | 1.49 | 1.50 | 1,467.1K |
| 11:05 | 1.50 | 1.50 | 1.50 | 1.50 | 235.7K |
| 11:10 | 1.50 | 1.50 | 1.50 | 1.50 | 106.8K |
| 11:15 | 1.50 | 1.50 | 1.49 | 1.49 | 162.8K |
| 11:20 | 1.49 | 1.49 | 1.49 | 1.49 | 282.0K |
| 11:25 | 1.49 | 1.49 | 1.49 | 1.49 | 25.6K |
| 13:00 | 1.50 | 1.50 | 1.49 | 1.49 | 191.6K |
| 13:05 | 1.49 | 1.49 | 1.49 | 1.49 | 59.9K |
| 13:10 | 1.49 | 1.49 | 1.49 | 1.49 | 823.6K |
| 13:15 | 1.49 | 1.49 | 1.49 | 1.49 | 31.7K |
| 13:20 | 1.49 | 1.49 | 1.49 | 1.49 | 8.1K |
| 13:25 | 1.49 | 1.49 | 1.49 | 1.49 | 153.6K |
| 13:30 | 1.49 | 1.49 | 1.48 | 1.49 | 653.8K |
| 13:35 | 1.48 | 1.49 | 1.48 | 1.48 | 476.4K |
| 13:40 | 1.48 | 1.48 | 1.48 | 1.48 | 167.5K |
| 13:45 | 1.48 | 1.49 | 1.48 | 1.49 | 784.4K |
| 13:50 | 1.49 | 1.49 | 1.48 | 1.48 | 2,324.4K |
| 13:55 | 1.48 | 1.48 | 1.48 | 1.48 | 986.0K |
| 14:00 | 1.48 | 1.48 | 1.48 | 1.48 | 1,307.4K |
| 14:05 | 1.48 | 1.48 | 1.48 | 1.48 | 2,433.2K |
| 14:10 | 1.48 | 1.48 | 1.48 | 1.48 | 1,140.9K |
| 14:15 | 1.48 | 1.48 | 1.48 | 1.48 | 2,277.0K |
| 14:20 | 1.48 | 1.48 | 1.48 | 1.48 | 2,298.7K |
| 14:25 | 1.48 | 1.48 | 1.47 | 1.48 | 1,619.5K |
| 14:30 | 1.48 | 1.48 | 1.47 | 1.47 | 628.5K |
| 14:35 | 1.47 | 1.47 | 1.47 | 1.47 | 830.8K |
| 14:40 | 1.47 | 1.48 | 1.47 | 1.48 | 738.9K |
| 14:45 | 1.48 | 1.48 | 1.47 | 1.48 | 5,077.6K |
| 14:50 | 1.48 | 1.48 | 1.47 | 1.47 | 1,075.7K |
| 14:55 | 1.47 | 1.47 | 1.47 | 1.47 | 781.8K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.50 | 1.51 | 1.47 | 1.47 | 65.0M |
| 2025-09-25 | 1.50 | 1.52 | 1.50 | 1.51 | 68.5M |
| 2025-09-24 | 1.47 | 1.51 | 1.46 | 1.51 | 72.0M |
| 2025-09-23 | 1.48 | 1.50 | 1.43 | 1.47 | 82.4M |
| 2025-09-22 | 1.45 | 1.49 | 1.45 | 1.48 | 51.3M |
| 2025-09-19 | 1.47 | 1.49 | 1.45 | 1.46 | 69.6M |
| 2025-09-18 | 1.47 | 1.52 | 1.45 | 1.47 | 89.2M |
| 2025-09-17 | 1.45 | 1.48 | 1.45 | 1.47 | 73.3M |
| 2025-09-16 | 1.44 | 1.46 | 1.43 | 1.45 | 54.7M |
| 2025-09-15 | 1.45 | 1.46 | 1.44 | 1.44 | 59.1M |
| 2025-09-12 | 1.44 | 1.47 | 1.43 | 1.45 | 99.1M |
| 2025-09-11 | 1.39 | 1.45 | 1.36 | 1.44 | 140.2M |
| 2025-09-10 | 1.38 | 1.42 | 1.38 | 1.39 | 58.2M |
| 2025-09-09 | 1.41 | 1.43 | 1.38 | 1.38 | 75.6M |
| 2025-09-08 | 1.42 | 1.43 | 1.40 | 1.43 | 53.2M |
| 2025-09-05 | 1.36 | 1.42 | 1.36 | 1.42 | 60.3M |
| 2025-09-04 | 1.43 | 1.44 | 1.33 | 1.36 | 82.0M |
| 2025-09-03 | 1.43 | 1.46 | 1.42 | 1.43 | 55.8M |
| 2025-09-02 | 1.49 | 1.49 | 1.42 | 1.43 | 149.2M |
| 2025-09-01 | 1.47 | 1.50 | 1.46 | 1.49 | 68.5M |
| 2025-08-29 | 1.47 | 1.47 | 1.44 | 1.47 | 61.0M |
| 2025-08-28 | 1.42 | 1.47 | 1.42 | 1.47 | 107.5M |
| 2025-08-27 | 1.46 | 1.49 | 1.43 | 1.43 | 123.0M |
| 2025-08-26 | 1.47 | 1.47 | 1.44 | 1.46 | 88.6M |
| 2025-08-25 | 1.46 | 1.49 | 1.45 | 1.47 | 145.7M |
| 2025-08-22 | 1.41 | 1.45 | 1.41 | 1.45 | 121.0M |
| 2025-08-21 | 1.43 | 1.45 | 1.40 | 1.41 | 185.4M |
| 2025-08-20 | 1.42 | 1.44 | 1.39 | 1.43 | 185.8M |
| 2025-08-19 | 1.43 | 1.44 | 1.41 | 1.43 | 166.1M |
| 2025-08-18 | 1.38 | 1.44 | 1.38 | 1.43 | 144.6M |
| 2025-08-15 | 1.34 | 1.38 | 1.34 | 1.38 | 98.8M |
| 2025-08-14 | 1.38 | 1.39 | 1.34 | 1.35 | 115.9M |
| 2025-08-13 | 1.35 | 1.38 | 1.34 | 1.38 | 102.2M |
| 2025-08-12 | 1.35 | 1.35 | 1.32 | 1.34 | 75.9M |
| 2025-08-11 | 1.31 | 1.35 | 1.31 | 1.35 | 85.4M |
| 2025-08-08 | 1.32 | 1.33 | 1.31 | 1.31 | 52.5M |
| 2025-08-07 | 1.34 | 1.34 | 1.32 | 1.33 | 113.5M |
| 2025-08-06 | 1.31 | 1.34 | 1.30 | 1.34 | 69.0M |
| 2025-08-05 | 1.31 | 1.31 | 1.29 | 1.31 | 35.6M |
| 2025-08-04 | 1.28 | 1.30 | 1.26 | 1.30 | 67.3M |
| 2025-08-01 | 1.28 | 1.29 | 1.27 | 1.29 | 49.7M |
| 2025-07-31 | 1.27 | 1.32 | 1.27 | 1.28 | 58.6M |
| 2025-07-30 | 1.29 | 1.30 | 1.27 | 1.28 | 45.4M |
| 2025-07-29 | 1.27 | 1.30 | 1.26 | 1.30 | 47.2M |
| 2025-07-28 | 1.25 | 1.27 | 1.24 | 1.27 | 22.6M |
| 2025-07-25 | 1.23 | 1.25 | 1.22 | 1.25 | 17.2M |
| 2025-07-24 | 1.21 | 1.23 | 1.21 | 1.23 | 12.1M |
| 2025-07-23 | 1.21 | 1.23 | 1.20 | 1.22 | 24.9M |
| 2025-07-22 | 1.21 | 1.23 | 1.20 | 1.21 | 15.9M |
| 2025-07-21 | 1.21 | 1.21 | 1.20 | 1.21 | 14.0M |
| 2025-07-18 | 1.22 | 1.23 | 1.19 | 1.21 | 21.6M |
| 2025-07-17 | 1.16 | 1.20 | 1.16 | 1.20 | 16.0M |
| 2025-07-16 | 1.16 | 1.18 | 1.15 | 1.17 | 13.8M |
| 2025-07-15 | 1.16 | 1.17 | 1.15 | 1.16 | 13.8M |
| 2025-07-14 | 1.15 | 1.16 | 1.15 | 1.16 | 10.6M |
| 2025-07-11 | 1.14 | 1.16 | 1.13 | 1.16 | 23.3M |
| 2025-07-10 | 1.13 | 1.14 | 1.13 | 1.14 | 10.3M |
| 2025-07-09 | 1.14 | 1.15 | 1.13 | 1.14 | 12.5M |
| 2025-07-08 | 1.13 | 1.14 | 1.13 | 1.14 | 8.3M |
| 2025-07-07 | 1.13 | 1.14 | 1.12 | 1.13 | 19.3M |
| 2025-07-04 | 1.13 | 1.14 | 1.12 | 1.13 | 11.5M |
| 2025-07-03 | 1.13 | 1.14 | 1.12 | 1.14 | 6.2M |
| 2025-07-02 | 1.14 | 1.14 | 1.12 | 1.13 | 14.8M |
| 2025-07-01 | 1.14 | 1.15 | 1.13 | 1.14 | 12.1M |
| 2025-06-30 | 1.11 | 1.14 | 1.11 | 1.14 | 10.5M |
| 2025-06-27 | 1.10 | 1.12 | 1.10 | 1.11 | 10.0M |
| 2025-06-26 | 1.12 | 1.12 | 1.11 | 1.11 | 19.8M |
| 2025-06-25 | 1.10 | 1.12 | 1.10 | 1.12 | 18.5M |
| 2025-06-24 | 1.08 | 1.10 | 1.08 | 1.10 | 20.2M |
| 2025-06-23 | 1.05 | 1.08 | 1.05 | 1.08 | 12.3M |
| 2025-06-20 | 1.07 | 1.08 | 1.06 | 1.06 | 7.1M |
| 2025-06-19 | 1.08 | 1.09 | 1.06 | 1.07 | 13.9M |
| 2025-06-18 | 1.07 | 1.08 | 1.06 | 1.08 | 9.8M |
| 2025-06-17 | 1.08 | 1.08 | 1.07 | 1.07 | 8.4M |
| 2025-06-16 | 1.07 | 1.08 | 1.06 | 1.08 | 7.2M |
| 2025-06-13 | 1.08 | 1.09 | 1.06 | 1.07 | 13.2M |
| 2025-06-12 | 1.08 | 1.09 | 1.08 | 1.08 | 6.2M |
| 2025-06-11 | 1.08 | 1.09 | 1.08 | 1.08 | 13.7M |
| 2025-06-10 | 1.09 | 1.10 | 1.07 | 1.08 | 14.5M |
| 2025-06-09 | 1.08 | 1.10 | 1.08 | 1.10 | 14.5M |
| 2025-06-06 | 1.08 | 1.08 | 1.07 | 1.08 | 10.0M |
| 2025-06-05 | 1.06 | 1.08 | 1.05 | 1.07 | 15.6M |
| 2025-06-04 | 1.05 | 1.06 | 1.05 | 1.05 | 7.2M |
| 2025-06-03 | 1.04 | 1.06 | 1.04 | 1.05 | 6.6M |
| 2025-05-30 | 1.05 | 1.05 | 1.04 | 1.04 | 8.1M |
| 2025-05-29 | 1.02 | 1.05 | 1.02 | 1.05 | 14.8M |
| 2025-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 6.9M |
| 2025-05-27 | 1.03 | 1.03 | 1.02 | 1.02 | 10.3M |
| 2025-05-26 | 1.02 | 1.03 | 1.02 | 1.03 | 11.8M |
| 2025-05-23 | 1.03 | 1.04 | 1.02 | 1.02 | 16.8M |
| 2025-05-22 | 1.04 | 1.05 | 1.03 | 1.03 | 13.8M |
| 2025-05-21 | 1.05 | 1.05 | 1.03 | 1.04 | 14.8M |
| 2025-05-20 | 1.04 | 1.05 | 1.03 | 1.04 | 15.6M |
| 2025-05-19 | 1.04 | 1.04 | 1.02 | 1.04 | 9.9M |
| 2025-05-16 | 1.02 | 1.05 | 1.02 | 1.04 | 15.9M |
| 2025-05-15 | 1.05 | 1.05 | 1.03 | 1.03 | 24.8M |
| 2025-05-14 | 1.05 | 1.06 | 1.05 | 1.05 | 29.2M |
| 2025-05-13 | 1.07 | 1.07 | 1.05 | 1.05 | 15.8M |
| 2025-05-12 | 1.05 | 1.07 | 1.05 | 1.06 | 16.1M |
| 2025-05-09 | 1.07 | 1.07 | 1.04 | 1.05 | 17.9M |
| 2025-05-08 | 1.06 | 1.08 | 1.05 | 1.07 | 18.4M |
| 2025-05-07 | 1.09 | 1.10 | 1.05 | 1.06 | 19.8M |
| 2025-05-06 | 1.04 | 1.06 | 1.04 | 1.06 | 16.7M |
| 2025-04-30 | 1.02 | 1.03 | 1.01 | 1.03 | 12.7M |
| 2025-04-29 | 1.00 | 1.02 | 1.00 | 1.01 | 12.6M |
| 2025-04-28 | 1.01 | 1.01 | 1.00 | 1.01 | 11.0M |
| 2025-04-25 | 1.02 | 1.02 | 1.00 | 1.01 | 10.2M |
| 2025-04-24 | 1.02 | 1.02 | 1.01 | 1.01 | 13.6M |
| 2025-04-23 | 1.02 | 1.03 | 1.02 | 1.02 | 20.7M |
| 2025-04-22 | 1.02 | 1.03 | 1.01 | 1.02 | 13.9M |
| 2025-04-21 | 0.99 | 1.02 | 0.99 | 1.02 | 23.2M |
| 2025-04-18 | 1.00 | 1.00 | 0.99 | 0.99 | 14.0M |
| 2025-04-17 | 0.98 | 1.01 | 0.97 | 1.00 | 22.9M |
| 2025-04-16 | 1.00 | 1.00 | 0.97 | 0.98 | 27.8M |
| 2025-04-15 | 1.00 | 1.01 | 0.99 | 1.00 | 16.1M |
| 2025-04-14 | 1.00 | 1.02 | 1.00 | 1.00 | 15.0M |
| 2025-04-11 | 0.95 | 1.01 | 0.95 | 1.00 | 50.3M |
| 2025-04-10 | 0.96 | 0.98 | 0.95 | 0.96 | 44.7M |
| 2025-04-09 | 0.88 | 0.94 | 0.84 | 0.94 | 49.9M |
| 2025-04-08 | 0.90 | 0.94 | 0.88 | 0.90 | 52.5M |
| 2025-04-07 | 0.97 | 0.99 | 0.88 | 0.94 | 48.1M |
| 2025-04-03 | 1.06 | 1.08 | 1.04 | 1.05 | 16.7M |
| 2025-04-02 | 1.06 | 1.08 | 1.06 | 1.07 | 14.2M |
| 2025-04-01 | 1.06 | 1.08 | 1.06 | 1.07 | 16.9M |
| 2025-03-31 | 1.05 | 1.06 | 1.03 | 1.06 | 16.6M |
| 2025-03-28 | 1.07 | 1.07 | 1.05 | 1.05 | 11.7M |
| 2025-03-27 | 1.06 | 1.08 | 1.04 | 1.06 | 15.7M |
| 2025-03-26 | 1.06 | 1.07 | 1.05 | 1.06 | 33.2M |
| 2025-03-25 | 1.06 | 1.07 | 1.05 | 1.05 | 15.6M |
| 2025-03-24 | 1.07 | 1.08 | 1.04 | 1.06 | 22.7M |
| 2025-03-21 | 1.10 | 1.10 | 1.07 | 1.07 | 19.7M |
| 2025-03-20 | 1.10 | 1.12 | 1.10 | 1.10 | 28.9M |
| 2025-03-19 | 1.12 | 1.12 | 1.10 | 1.11 | 13.9M |
| 2025-03-18 | 1.12 | 1.13 | 1.11 | 1.12 | 20.2M |
| 2025-03-17 | 1.10 | 1.11 | 1.10 | 1.11 | 18.0M |
| 2025-03-14 | 1.09 | 1.11 | 1.08 | 1.10 | 23.3M |
| 2025-03-13 | 1.11 | 1.12 | 1.08 | 1.09 | 32.2M |
| 2025-03-12 | 1.13 | 1.13 | 1.11 | 1.11 | 17.6M |
| 2025-03-11 | 1.12 | 1.12 | 1.10 | 1.12 | 21.0M |
| 2025-03-10 | 1.12 | 1.13 | 1.11 | 1.13 | 14.1M |
| 2025-03-07 | 1.13 | 1.13 | 1.11 | 1.12 | 21.4M |
| 2025-03-06 | 1.11 | 1.14 | 1.10 | 1.13 | 30.1M |
| 2025-03-05 | 1.11 | 1.11 | 1.09 | 1.10 | 24.4M |
| 2025-03-04 | 1.06 | 1.10 | 1.06 | 1.10 | 30.6M |
| 2025-03-03 | 1.08 | 1.10 | 1.06 | 1.07 | 48.7M |
| 2025-02-28 | 1.12 | 1.12 | 1.07 | 1.08 | 53.2M |
| 2025-02-27 | 1.13 | 1.14 | 1.11 | 1.13 | 27.4M |
| 2025-02-26 | 1.12 | 1.13 | 1.10 | 1.13 | 32.9M |
| 2025-02-25 | 1.09 | 1.13 | 1.09 | 1.11 | 35.6M |
| 2025-02-24 | 1.13 | 1.13 | 1.10 | 1.11 | 77.7M |
| 2025-02-21 | 1.09 | 1.13 | 1.08 | 1.12 | 37.7M |
| 2025-02-20 | 1.07 | 1.09 | 1.07 | 1.09 | 27.2M |
| 2025-02-19 | 1.03 | 1.08 | 1.03 | 1.08 | 35.2M |
| 2025-02-18 | 1.05 | 1.06 | 1.03 | 1.03 | 25.0M |
| 2025-02-17 | 1.05 | 1.07 | 1.05 | 1.06 | 29.8M |
| 2025-02-14 | 1.04 | 1.06 | 1.03 | 1.05 | 36.4M |
| 2025-02-13 | 1.06 | 1.07 | 1.04 | 1.04 | 21.7M |
| 2025-02-12 | 1.04 | 1.07 | 1.03 | 1.06 | 32.1M |
| 2025-02-11 | 1.06 | 1.06 | 1.04 | 1.04 | 22.3M |
| 2025-02-10 | 1.04 | 1.06 | 1.03 | 1.06 | 45.9M |
| 2025-02-07 | 1.02 | 1.05 | 1.02 | 1.04 | 75.5M |
| 2025-02-06 | 0.98 | 1.03 | 0.98 | 1.02 | 87.6M |
| 2025-02-05 | 0.99 | 1.00 | 0.98 | 0.98 | 20.3M |
| 2025-01-27 | 1.00 | 1.00 | 0.97 | 0.97 | 19.8M |
| 2025-01-24 | 0.97 | 1.00 | 0.97 | 1.00 | 24.2M |
| 2025-01-23 | 0.99 | 1.00 | 0.97 | 0.97 | 25.1M |
| 2025-01-22 | 0.98 | 0.99 | 0.97 | 0.98 | 21.2M |
| 2025-01-21 | 0.98 | 0.99 | 0.96 | 0.99 | 38.1M |
| 2025-01-20 | 0.97 | 0.98 | 0.96 | 0.97 | 22.6M |
| 2025-01-17 | 0.95 | 0.97 | 0.94 | 0.96 | 28.5M |
| 2025-01-16 | 0.96 | 0.97 | 0.94 | 0.95 | 88.1M |
| 2025-01-15 | 0.96 | 0.96 | 0.95 | 0.96 | 22.0M |
| 2025-01-14 | 0.92 | 0.96 | 0.92 | 0.96 | 45.2M |
| 2025-01-13 | 0.91 | 0.93 | 0.89 | 0.91 | 67.4M |
| 2025-01-10 | 0.92 | 0.94 | 0.91 | 0.91 | 61.4M |
| 2025-01-09 | 0.91 | 0.94 | 0.91 | 0.93 | 26.5M |
| 2025-01-08 | 0.91 | 0.93 | 0.89 | 0.92 | 37.8M |
| 2025-01-07 | 0.89 | 0.92 | 0.89 | 0.91 | 30.7M |
| 2025-01-06 | 0.89 | 0.90 | 0.88 | 0.89 | 21.2M |
| 2025-01-03 | 0.92 | 0.93 | 0.89 | 0.89 | 30.0M |
| 2025-01-02 | 0.95 | 0.96 | 0.92 | 0.92 | 35.0M |