1.29
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 | 1.30 | 1.29 | 1.30 | 2,064.0K |
| 09:35 | 1.30 | 1.30 | 1.30 | 1.30 | 1,391.5K |
| 09:40 | 1.30 | 1.30 | 1.30 | 1.30 | 301.1K |
| 09:45 | 1.30 | 1.30 | 1.30 | 1.30 | 22,913.2K |
| 09:50 | 1.30 | 1.30 | 1.30 | 1.30 | 13,629.4K |
| 09:55 | 1.30 | 1.30 | 1.30 | 1.30 | 3,709.3K |
| 10:00 | 1.29 | 1.29 | 1.29 | 1.29 | 2.4K |
| 10:05 | 1.29 | 1.30 | 1.29 | 1.30 | 105.3K |
| 10:10 | 1.30 | 1.30 | 1.30 | 1.30 | 28.3K |
| 10:15 | 1.29 | 1.29 | 1.29 | 1.29 | 1,810.2K |
| 10:20 | 1.29 | 1.29 | 1.29 | 1.29 | 27.3K |
| 10:25 | 1.29 | 1.29 | 1.29 | 1.29 | 81.7K |
| 10:30 | 1.29 | 1.30 | 1.29 | 1.30 | 234.1K |
| 10:35 | 1.29 | 1.29 | 1.29 | 1.29 | 25.3K |
| 10:40 | 1.29 | 1.29 | 1.29 | 1.29 | 47.5K |
| 10:45 | 1.29 | 1.30 | 1.29 | 1.29 | 44.8K |
| 11:00 | 1.30 | 1.30 | 1.30 | 1.30 | 0.4K |
| 11:05 | 1.30 | 1.30 | 1.29 | 1.29 | 97.6K |
| 11:20 | 1.29 | 1.29 | 1.29 | 1.29 | 183.9K |
| 11:25 | 1.29 | 1.29 | 1.29 | 1.29 | 0.2K |
| 13:00 | 1.29 | 1.29 | 1.29 | 1.29 | 2.1K |
| 13:05 | 1.29 | 1.29 | 1.29 | 1.29 | 7.8K |
| 13:10 | 1.29 | 1.29 | 1.29 | 1.29 | 27.4K |
| 13:15 | 1.29 | 1.29 | 1.29 | 1.29 | 25.0K |
| 13:20 | 1.30 | 1.30 | 1.30 | 1.30 | 112.0K |
| 13:25 | 1.30 | 1.30 | 1.30 | 1.30 | 182.4K |
| 13:30 | 1.29 | 1.29 | 1.29 | 1.29 | 1.6K |
| 13:35 | 1.30 | 1.30 | 1.30 | 1.30 | 30.0K |
| 13:40 | 1.29 | 1.30 | 1.29 | 1.30 | 195.1K |
| 13:45 | 1.30 | 1.30 | 1.30 | 1.30 | 3.5K |
| 13:50 | 1.30 | 1.30 | 1.30 | 1.30 | 215.9K |
| 14:00 | 1.29 | 1.29 | 1.29 | 1.29 | 35.3K |
| 14:05 | 1.29 | 1.29 | 1.29 | 1.29 | 1.0K |
| 14:10 | 1.29 | 1.29 | 1.29 | 1.29 | 10.7K |
| 14:15 | 1.29 | 1.29 | 1.29 | 1.29 | 200.0K |
| 14:20 | 1.29 | 1.29 | 1.29 | 1.29 | 7.9K |
| 14:25 | 1.29 | 1.29 | 1.29 | 1.29 | 11.7K |
| 14:30 | 1.29 | 1.29 | 1.29 | 1.29 | 5.3K |
| 14:35 | 1.29 | 1.29 | 1.29 | 1.29 | 34.3K |
| 14:40 | 1.29 | 1.29 | 1.29 | 1.29 | 34.1K |
| 14:45 | 1.29 | 1.29 | 1.29 | 1.29 | 685.3K |
| 14:50 | 1.29 | 1.29 | 1.29 | 1.29 | 431.1K |
| 14:55 | 1.29 | 1.29 | 1.28 | 1.28 | 2,874.3K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.30 | 1.30 | 1.28 | 1.29 | 51.8M |
| 2025-09-25 | 1.29 | 1.31 | 1.29 | 1.30 | 38.6M |
| 2025-09-24 | 1.27 | 1.29 | 1.27 | 1.29 | 16.7M |
| 2025-09-23 | 1.28 | 1.28 | 1.26 | 1.28 | 25.0M |
| 2025-09-22 | 1.27 | 1.28 | 1.27 | 1.28 | 15.5M |
| 2025-09-19 | 1.27 | 1.28 | 1.25 | 1.27 | 21.3M |
| 2025-09-18 | 1.29 | 1.30 | 1.26 | 1.28 | 32.4M |
| 2025-09-17 | 1.28 | 1.29 | 1.28 | 1.29 | 27.8M |
| 2025-09-16 | 1.28 | 1.29 | 1.27 | 1.27 | 25.8M |
| 2025-09-15 | 1.27 | 1.29 | 1.27 | 1.28 | 14.6M |
| 2025-09-12 | 1.28 | 1.28 | 1.27 | 1.27 | 15.5M |
| 2025-09-11 | 1.25 | 1.28 | 1.25 | 1.28 | 18.1M |
| 2025-09-10 | 1.26 | 1.26 | 1.25 | 1.26 | 19.4M |
| 2025-09-09 | 1.27 | 1.27 | 1.25 | 1.26 | 18.0M |
| 2025-09-08 | 1.26 | 1.27 | 1.26 | 1.27 | 19.1M |
| 2025-09-05 | 1.23 | 1.26 | 1.23 | 1.26 | 26.2M |
| 2025-09-04 | 1.25 | 1.26 | 1.22 | 1.23 | 21.3M |
| 2025-09-03 | 1.27 | 1.27 | 1.24 | 1.25 | 13.2M |
| 2025-09-02 | 1.26 | 1.27 | 1.25 | 1.26 | 10.3M |
| 2025-09-01 | 1.26 | 1.27 | 1.26 | 1.26 | 22.2M |
| 2025-08-29 | 1.24 | 1.27 | 1.24 | 1.27 | 18.9M |
| 2025-08-28 | 1.23 | 1.24 | 1.22 | 1.24 | 31.2M |
| 2025-08-27 | 1.25 | 1.26 | 1.23 | 1.23 | 37.0M |
| 2025-08-26 | 1.25 | 1.26 | 1.24 | 1.25 | 30.5M |
| 2025-08-25 | 1.23 | 1.25 | 1.23 | 1.25 | 48.2M |
| 2025-08-22 | 1.21 | 1.23 | 1.21 | 1.23 | 18.5M |
| 2025-08-21 | 1.20 | 1.21 | 1.20 | 1.21 | 12.2M |
| 2025-08-20 | 1.18 | 1.20 | 1.18 | 1.20 | 25.2M |
| 2025-08-19 | 1.20 | 1.20 | 1.18 | 1.18 | 35.5M |
| 2025-08-18 | 1.19 | 1.21 | 1.19 | 1.20 | 33.1M |
| 2025-08-15 | 1.18 | 1.19 | 1.18 | 1.19 | 11.9M |
| 2025-08-14 | 1.19 | 1.20 | 1.18 | 1.18 | 29.2M |
| 2025-08-13 | 1.17 | 1.18 | 1.17 | 1.18 | 30.2M |
| 2025-08-12 | 1.17 | 1.18 | 1.17 | 1.17 | 20.9M |
| 2025-08-11 | 1.17 | 1.17 | 1.17 | 1.17 | 19.2M |
| 2025-08-08 | 1.17 | 1.17 | 1.16 | 1.17 | 7.8M |
| 2025-08-07 | 1.17 | 1.17 | 1.16 | 1.17 | 52.8M |
| 2025-08-06 | 1.17 | 1.17 | 1.16 | 1.17 | 3.5M |
| 2025-08-05 | 1.16 | 1.17 | 1.16 | 1.17 | 17.9M |
| 2025-08-04 | 1.16 | 1.16 | 1.15 | 1.16 | 16.9M |
| 2025-08-01 | 1.16 | 1.17 | 1.15 | 1.16 | 22.0M |
| 2025-07-31 | 1.19 | 1.19 | 1.16 | 1.16 | 30.2M |
| 2025-07-30 | 1.19 | 1.21 | 1.19 | 1.19 | 69.0M |
| 2025-07-29 | 1.19 | 1.20 | 1.19 | 1.20 | 30.3M |
| 2025-07-28 | 1.19 | 1.19 | 1.18 | 1.19 | 40.3M |
| 2025-07-25 | 1.19 | 1.19 | 1.18 | 1.19 | 81.9M |
| 2025-07-24 | 1.18 | 1.20 | 1.18 | 1.19 | 42.2M |
| 2025-07-23 | 1.18 | 1.20 | 1.18 | 1.19 | 70.5M |
| 2025-07-22 | 1.18 | 1.19 | 1.17 | 1.19 | 53.1M |
| 2025-07-21 | 1.16 | 1.17 | 1.16 | 1.17 | 54.4M |
| 2025-07-18 | 1.15 | 1.16 | 1.15 | 1.16 | 26.5M |
| 2025-07-17 | 1.14 | 1.15 | 1.14 | 1.15 | 13.5M |
| 2025-07-16 | 1.15 | 1.15 | 1.14 | 1.14 | 32.2M |
| 2025-07-15 | 1.15 | 1.16 | 1.14 | 1.15 | 49.3M |
| 2025-07-14 | 1.15 | 1.15 | 1.15 | 1.15 | 30.0M |
| 2025-07-11 | 1.15 | 1.17 | 1.15 | 1.15 | 27.7M |
| 2025-07-10 | 1.14 | 1.15 | 1.14 | 1.15 | 21.4M |
| 2025-07-09 | 1.14 | 1.14 | 1.14 | 1.14 | 21.0M |
| 2025-07-08 | 1.13 | 1.14 | 1.13 | 1.14 | 14.4M |
| 2025-07-07 | 1.14 | 1.14 | 1.13 | 1.13 | 39.1M |
| 2025-07-04 | 1.13 | 1.15 | 1.13 | 1.14 | 42.8M |
| 2025-07-03 | 1.12 | 1.13 | 1.12 | 1.13 | 12.3M |
| 2025-07-02 | 1.12 | 1.13 | 1.12 | 1.12 | 14.0M |
| 2025-07-01 | 1.12 | 1.13 | 1.12 | 1.12 | 52.0M |
| 2025-06-30 | 1.11 | 1.12 | 1.11 | 1.12 | 55.0M |
| 2025-06-27 | 1.13 | 1.13 | 1.12 | 1.12 | 23.0M |
| 2025-06-26 | 1.13 | 1.13 | 1.13 | 1.13 | 44.5M |
| 2025-06-25 | 1.11 | 1.13 | 1.11 | 1.13 | 32.7M |
| 2025-06-24 | 1.10 | 1.12 | 1.10 | 1.12 | 26.3M |
| 2025-06-23 | 1.10 | 1.11 | 1.10 | 1.10 | 19.3M |
| 2025-06-20 | 1.10 | 1.10 | 1.10 | 1.10 | 26.7M |
| 2025-06-19 | 1.11 | 1.11 | 1.10 | 1.10 | 24.4M |
| 2025-06-18 | 1.11 | 1.11 | 1.11 | 1.11 | 25.2M |
| 2025-06-17 | 1.11 | 1.11 | 1.11 | 1.11 | 13.6M |
| 2025-06-16 | 1.11 | 1.11 | 1.11 | 1.11 | 11.4M |
| 2025-06-13 | 1.12 | 1.12 | 1.11 | 1.11 | 35.1M |
| 2025-06-12 | 1.12 | 1.12 | 1.11 | 1.12 | 24.6M |
| 2025-06-11 | 1.11 | 1.12 | 1.11 | 1.12 | 23.5M |
| 2025-06-10 | 1.11 | 1.11 | 1.10 | 1.11 | 25.6M |
| 2025-06-09 | 1.11 | 1.12 | 1.11 | 1.11 | 23.6M |
| 2025-06-06 | 1.11 | 1.12 | 1.11 | 1.11 | 29.6M |
| 2025-06-05 | 1.12 | 1.12 | 1.11 | 1.11 | 40.0M |
| 2025-06-04 | 1.11 | 1.12 | 1.11 | 1.11 | 21.9M |
| 2025-06-03 | 1.11 | 1.12 | 1.11 | 1.11 | 21.9M |
| 2025-05-30 | 1.11 | 1.12 | 1.11 | 1.11 | 29.9M |
| 2025-05-29 | 1.11 | 1.12 | 1.11 | 1.12 | 16.7M |
| 2025-05-28 | 1.11 | 1.12 | 1.11 | 1.11 | 25.6M |
| 2025-05-27 | 1.12 | 1.12 | 1.11 | 1.11 | 23.8M |
| 2025-05-26 | 1.13 | 1.13 | 1.12 | 1.12 | 30.0M |
| 2025-05-23 | 1.14 | 1.15 | 1.13 | 1.13 | 49.2M |
| 2025-05-22 | 1.14 | 1.14 | 1.13 | 1.14 | 27.7M |
| 2025-05-21 | 1.13 | 1.15 | 1.13 | 1.14 | 43.1M |
| 2025-05-20 | 1.12 | 1.14 | 1.12 | 1.13 | 55.7M |
| 2025-05-19 | 1.13 | 1.13 | 1.12 | 1.12 | 34.6M |
| 2025-05-16 | 1.13 | 1.13 | 1.12 | 1.13 | 53.0M |
| 2025-05-15 | 1.14 | 1.14 | 1.13 | 1.14 | 65.8M |
| 2025-05-14 | 1.13 | 1.15 | 1.12 | 1.14 | 55.0M |
| 2025-05-13 | 1.13 | 1.13 | 1.12 | 1.12 | 52.9M |
| 2025-05-12 | 1.12 | 1.13 | 1.11 | 1.12 | 49.6M |
| 2025-05-09 | 1.11 | 1.11 | 1.11 | 1.11 | 52.9M |
| 2025-05-08 | 1.10 | 1.12 | 1.10 | 1.11 | 94.3M |
| 2025-05-07 | 1.10 | 1.11 | 1.10 | 1.10 | 98.6M |
| 2025-05-06 | 1.09 | 1.10 | 1.09 | 1.10 | 25.4M |
| 2025-04-30 | 1.09 | 1.09 | 1.09 | 1.09 | 30.3M |
| 2025-04-29 | 1.09 | 1.09 | 1.09 | 1.09 | 19.5M |
| 2025-04-28 | 1.09 | 1.09 | 1.09 | 1.09 | 32.9M |
| 2025-04-25 | 1.09 | 1.10 | 1.09 | 1.09 | 54.3M |
| 2025-04-24 | 1.09 | 1.10 | 1.09 | 1.09 | 30.9M |
| 2025-04-23 | 1.09 | 1.10 | 1.09 | 1.09 | 38.2M |
| 2025-04-22 | 1.09 | 1.09 | 1.09 | 1.09 | 42.4M |
| 2025-04-21 | 1.08 | 1.09 | 1.08 | 1.09 | 20.2M |
| 2025-04-18 | 1.08 | 1.08 | 1.08 | 1.08 | 35.6M |
| 2025-04-17 | 1.08 | 1.08 | 1.08 | 1.08 | 33.0M |
| 2025-04-16 | 1.08 | 1.08 | 1.07 | 1.08 | 49.6M |
| 2025-04-15 | 1.08 | 1.08 | 1.08 | 1.08 | 35.0M |
| 2025-04-14 | 1.08 | 1.09 | 1.08 | 1.08 | 55.1M |
| 2025-04-11 | 1.07 | 1.08 | 1.07 | 1.08 | 71.3M |
| 2025-04-10 | 1.06 | 1.08 | 1.06 | 1.07 | 47.8M |
| 2025-04-09 | 1.04 | 1.06 | 1.03 | 1.06 | 29.3M |
| 2025-04-08 | 1.04 | 1.05 | 1.03 | 1.05 | 33.0M |
| 2025-04-07 | 1.08 | 1.08 | 1.02 | 1.03 | 53.4M |
| 2025-04-03 | 1.12 | 1.12 | 1.11 | 1.11 | 41.9M |
| 2025-04-02 | 1.12 | 1.12 | 1.12 | 1.12 | 40.6M |
| 2025-04-01 | 1.13 | 1.13 | 1.12 | 1.12 | 35.1M |
| 2025-03-31 | 1.13 | 1.14 | 1.12 | 1.13 | 38.9M |
| 2025-03-28 | 1.14 | 1.14 | 1.13 | 1.13 | 33.8M |
| 2025-03-27 | 1.13 | 1.14 | 1.13 | 1.14 | 39.0M |
| 2025-03-26 | 1.14 | 1.14 | 1.13 | 1.13 | 146.1M |
| 2025-03-25 | 1.13 | 1.14 | 1.13 | 1.14 | 21.7M |
| 2025-03-24 | 1.14 | 1.14 | 1.13 | 1.13 | 30.7M |
| 2025-03-21 | 1.15 | 1.15 | 1.13 | 1.13 | 24.3M |
| 2025-03-20 | 1.16 | 1.16 | 1.15 | 1.15 | 20.9M |
| 2025-03-19 | 1.15 | 1.16 | 1.15 | 1.16 | 53.0M |
| 2025-03-18 | 1.15 | 1.16 | 1.14 | 1.15 | 39.8M |
| 2025-03-17 | 1.16 | 1.16 | 1.15 | 1.15 | 45.5M |
| 2025-03-14 | 1.12 | 1.15 | 1.12 | 1.15 | 39.4M |
| 2025-03-13 | 1.12 | 1.12 | 1.11 | 1.12 | 47.0M |
| 2025-03-12 | 1.12 | 1.13 | 1.12 | 1.12 | 40.1M |
| 2025-03-11 | 1.12 | 1.12 | 1.11 | 1.12 | 27.9M |
| 2025-03-10 | 1.13 | 1.13 | 1.11 | 1.12 | 54.8M |
| 2025-03-07 | 1.13 | 1.13 | 1.12 | 1.13 | 31.5M |
| 2025-03-06 | 1.12 | 1.13 | 1.12 | 1.13 | 28.1M |
| 2025-03-05 | 1.11 | 1.11 | 1.11 | 1.11 | 14.4M |
| 2025-03-04 | 1.12 | 1.12 | 1.10 | 1.11 | 30.7M |
| 2025-03-03 | 1.12 | 1.13 | 1.11 | 1.12 | 20.0M |
| 2025-02-28 | 1.14 | 1.14 | 1.12 | 1.12 | 33.7M |
| 2025-02-27 | 1.13 | 1.13 | 1.13 | 1.13 | 34.0M |
| 2025-02-26 | 1.13 | 1.13 | 1.12 | 1.13 | 33.2M |
| 2025-02-25 | 1.13 | 1.13 | 1.12 | 1.12 | 76.9M |
| 2025-02-24 | 1.14 | 1.14 | 1.13 | 1.13 | 36.0M |
| 2025-02-21 | 1.13 | 1.14 | 1.12 | 1.14 | 24.0M |
| 2025-02-20 | 1.12 | 1.13 | 1.12 | 1.12 | 15.1M |
| 2025-02-19 | 1.12 | 1.13 | 1.12 | 1.13 | 33.3M |
| 2025-02-18 | 1.12 | 1.13 | 1.12 | 1.12 | 39.7M |
| 2025-02-17 | 1.14 | 1.14 | 1.12 | 1.13 | 34.3M |
| 2025-02-14 | 1.11 | 1.13 | 1.11 | 1.13 | 56.5M |
| 2025-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | 78.6M |
| 2025-02-12 | 1.10 | 1.12 | 1.10 | 1.11 | 57.4M |
| 2025-02-11 | 1.11 | 1.12 | 1.10 | 1.11 | 34.4M |
| 2025-02-10 | 1.11 | 1.11 | 1.11 | 1.11 | 37.3M |
| 2025-02-07 | 1.09 | 1.12 | 1.09 | 1.11 | 53.8M |
| 2025-02-06 | 1.08 | 1.10 | 1.08 | 1.09 | 23.3M |
| 2025-02-05 | 1.09 | 1.09 | 1.08 | 1.08 | 27.2M |
| 2025-01-27 | 1.09 | 1.10 | 1.09 | 1.09 | 44.6M |
| 2025-01-24 | 1.08 | 1.10 | 1.08 | 1.09 | 28.3M |
| 2025-01-23 | 1.09 | 1.10 | 1.08 | 1.08 | 25.3M |
| 2025-01-22 | 1.09 | 1.09 | 1.08 | 1.08 | 59.2M |
| 2025-01-21 | 1.10 | 1.10 | 1.09 | 1.09 | 36.6M |
| 2025-01-20 | 1.08 | 1.10 | 1.08 | 1.09 | 37.5M |
| 2025-01-17 | 1.08 | 1.09 | 1.08 | 1.08 | 41.9M |
| 2025-01-16 | 1.09 | 1.10 | 1.08 | 1.08 | 44.9M |
| 2025-01-15 | 1.09 | 1.09 | 1.08 | 1.08 | 15.6M |
| 2025-01-14 | 1.06 | 1.09 | 1.06 | 1.09 | 28.9M |
| 2025-01-13 | 1.06 | 1.07 | 1.06 | 1.06 | 17.7M |
| 2025-01-10 | 1.07 | 1.08 | 1.07 | 1.07 | 22.1M |
| 2025-01-09 | 1.08 | 1.08 | 1.07 | 1.07 | 38.6M |
| 2025-01-08 | 1.08 | 1.08 | 1.06 | 1.08 | 34.0M |
| 2025-01-07 | 1.08 | 1.08 | 1.07 | 1.08 | 37.4M |
| 2025-01-06 | 1.08 | 1.08 | 1.07 | 1.08 | 26.9M |
| 2025-01-03 | 1.10 | 1.10 | 1.08 | 1.09 | 31.6M |
| 2025-01-02 | 1.12 | 1.12 | 1.09 | 1.09 | 30.3M |