1.16
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 | 1.15 | 1.15 | 1.14 | 1.14 | 1,304.7K |
| 09:35 | 1.15 | 1.15 | 1.15 | 1.15 | 9.5K |
| 09:45 | 1.14 | 1.14 | 1.14 | 1.14 | 132.1K |
| 09:50 | 1.15 | 1.15 | 1.14 | 1.14 | 488.2K |
| 09:55 | 1.14 | 1.14 | 1.14 | 1.14 | 348.2K |
| 10:00 | 1.14 | 1.14 | 1.14 | 1.14 | 180.1K |
| 10:05 | 1.15 | 1.15 | 1.15 | 1.15 | 8.5K |
| 10:15 | 1.15 | 1.15 | 1.14 | 1.14 | 483.9K |
| 10:20 | 1.15 | 1.15 | 1.15 | 1.15 | 2.2K |
| 10:25 | 1.15 | 1.15 | 1.15 | 1.15 | 12.7K |
| 10:30 | 1.15 | 1.15 | 1.15 | 1.15 | 552.8K |
| 10:35 | 1.15 | 1.15 | 1.15 | 1.15 | 241.7K |
| 10:40 | 1.15 | 1.15 | 1.15 | 1.15 | 550.1K |
| 10:45 | 1.15 | 1.15 | 1.15 | 1.15 | 11.0K |
| 10:50 | 1.15 | 1.15 | 1.15 | 1.15 | 1.0K |
| 10:55 | 1.15 | 1.15 | 1.15 | 1.15 | 15.6K |
| 11:00 | 1.15 | 1.15 | 1.15 | 1.15 | 560.5K |
| 11:05 | 1.15 | 1.15 | 1.15 | 1.15 | 4,248.0K |
| 11:10 | 1.15 | 1.15 | 1.15 | 1.15 | 996.8K |
| 11:15 | 1.14 | 1.14 | 1.14 | 1.14 | 0.1K |
| 11:20 | 1.14 | 1.15 | 1.14 | 1.15 | 27.9K |
| 11:25 | 1.15 | 1.15 | 1.15 | 1.15 | 656.6K |
| 13:00 | 1.15 | 1.15 | 1.15 | 1.15 | 5,483.7K |
| 13:05 | 1.15 | 1.15 | 1.15 | 1.15 | 2,125.2K |
| 13:20 | 1.15 | 1.15 | 1.15 | 1.15 | 224.6K |
| 13:30 | 1.15 | 1.15 | 1.15 | 1.15 | 10.0K |
| 13:40 | 1.15 | 1.15 | 1.15 | 1.15 | 3.2K |
| 14:00 | 1.15 | 1.15 | 1.15 | 1.15 | 10.0K |
| 14:20 | 1.15 | 1.15 | 1.15 | 1.15 | 0.2K |
| 14:25 | 1.15 | 1.15 | 1.15 | 1.15 | 20.0K |
| 14:40 | 1.15 | 1.15 | 1.15 | 1.15 | 1.0K |
| 14:45 | 1.15 | 1.15 | 1.15 | 1.15 | 1.5K |
| 14:55 | 1.15 | 1.15 | 1.15 | 1.15 | 1.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.16 | 1.17 | 1.16 | 1.16 | 19.8M |
| 2025-09-25 | 1.16 | 1.18 | 1.16 | 1.17 | 27.6M |
| 2025-09-24 | 1.14 | 1.16 | 1.14 | 1.16 | 22.6M |
| 2025-09-23 | 1.15 | 1.16 | 1.14 | 1.15 | 24.7M |
| 2025-09-22 | 1.15 | 1.15 | 1.14 | 1.15 | 18.7M |
| 2025-09-19 | 1.14 | 1.15 | 1.14 | 1.15 | 27.7M |
| 2025-09-18 | 1.16 | 1.17 | 1.14 | 1.14 | 26.6M |
| 2025-09-17 | 1.15 | 1.16 | 1.15 | 1.16 | 24.8M |
| 2025-09-16 | 1.16 | 1.16 | 1.14 | 1.15 | 25.7M |
| 2025-09-15 | 1.16 | 1.16 | 1.15 | 1.15 | 17.5M |
| 2025-09-12 | 1.16 | 1.16 | 1.15 | 1.15 | 18.0M |
| 2025-09-11 | 1.13 | 1.16 | 1.13 | 1.16 | 26.1M |
| 2025-09-10 | 1.13 | 1.14 | 1.12 | 1.13 | 21.8M |
| 2025-09-09 | 1.13 | 1.14 | 1.12 | 1.13 | 18.1M |
| 2025-09-08 | 1.14 | 1.14 | 1.13 | 1.14 | 26.2M |
| 2025-09-05 | 1.10 | 1.14 | 1.10 | 1.14 | 68.7M |
| 2025-09-04 | 1.13 | 1.13 | 1.10 | 1.11 | 29.3M |
| 2025-09-03 | 1.14 | 1.15 | 1.13 | 1.13 | 5.7M |
| 2025-09-02 | 1.15 | 1.16 | 1.13 | 1.14 | 5.9M |
| 2025-09-01 | 1.15 | 1.15 | 1.14 | 1.15 | 15.8M |
| 2025-08-29 | 1.13 | 1.15 | 1.13 | 1.15 | 16.5M |
| 2025-08-28 | 1.12 | 1.14 | 1.11 | 1.14 | 20.7M |
| 2025-08-27 | 1.14 | 1.14 | 1.12 | 1.12 | 24.8M |
| 2025-08-26 | 1.15 | 1.15 | 1.13 | 1.13 | 23.2M |
| 2025-08-25 | 1.12 | 1.14 | 1.12 | 1.14 | 19.5M |
| 2025-08-22 | 1.09 | 1.12 | 1.09 | 1.11 | 15.8M |
| 2025-08-21 | 1.09 | 1.10 | 1.09 | 1.09 | 24.5M |
| 2025-08-20 | 1.08 | 1.09 | 1.07 | 1.09 | 14.3M |
| 2025-08-19 | 1.08 | 1.08 | 1.07 | 1.08 | 13.8M |
| 2025-08-18 | 1.07 | 1.09 | 1.07 | 1.08 | 29.1M |
| 2025-08-15 | 1.06 | 1.07 | 1.06 | 1.07 | 22.6M |
| 2025-08-14 | 1.06 | 1.07 | 1.06 | 1.06 | 28.1M |
| 2025-08-13 | 1.06 | 1.06 | 1.05 | 1.06 | 21.5M |
| 2025-08-12 | 1.05 | 1.06 | 1.05 | 1.05 | 19.8M |
| 2025-08-11 | 1.04 | 1.05 | 1.04 | 1.05 | 16.8M |
| 2025-08-08 | 1.04 | 1.05 | 1.04 | 1.04 | 28.3M |
| 2025-08-07 | 1.05 | 1.05 | 1.04 | 1.05 | 20.6M |
| 2025-08-06 | 1.04 | 1.05 | 1.04 | 1.04 | 18.0M |
| 2025-08-05 | 1.04 | 1.04 | 1.04 | 1.04 | 21.4M |
| 2025-08-04 | 1.03 | 1.03 | 1.03 | 1.03 | 12.2M |
| 2025-08-01 | 1.03 | 1.04 | 1.03 | 1.03 | 18.5M |
| 2025-07-31 | 1.05 | 1.05 | 1.03 | 1.03 | 31.5M |
| 2025-07-30 | 1.05 | 1.06 | 1.05 | 1.05 | 25.3M |
| 2025-07-29 | 1.05 | 1.05 | 1.05 | 1.05 | 19.8M |
| 2025-07-28 | 1.04 | 1.06 | 1.04 | 1.05 | 17.6M |
| 2025-07-25 | 1.05 | 1.05 | 1.05 | 1.05 | 38.9M |
| 2025-07-24 | 1.06 | 1.06 | 1.04 | 1.05 | 31.3M |
| 2025-07-23 | 1.05 | 1.05 | 1.04 | 1.04 | 32.3M |
| 2025-07-22 | 1.04 | 1.05 | 1.03 | 1.05 | 31.6M |
| 2025-07-21 | 1.03 | 1.04 | 1.03 | 1.04 | 26.0M |
| 2025-07-18 | 1.02 | 1.03 | 1.02 | 1.03 | 32.6M |
| 2025-07-17 | 1.01 | 1.02 | 1.01 | 1.02 | 23.7M |
| 2025-07-16 | 1.02 | 1.02 | 1.01 | 1.01 | 24.5M |
| 2025-07-15 | 1.02 | 1.02 | 1.01 | 1.02 | 62.2M |
| 2025-07-14 | 1.02 | 1.02 | 1.02 | 1.02 | 29.9M |
| 2025-07-11 | 1.02 | 1.03 | 1.01 | 1.02 | 42.8M |
| 2025-07-10 | 1.01 | 1.02 | 1.01 | 1.01 | 25.2M |
| 2025-07-09 | 1.01 | 1.01 | 1.01 | 1.01 | 42.4M |
| 2025-07-08 | 1.00 | 1.01 | 1.00 | 1.01 | 31.9M |
| 2025-07-07 | 1.00 | 1.00 | 1.00 | 1.00 | 29.8M |
| 2025-07-04 | 1.00 | 1.01 | 1.00 | 1.00 | 58.5M |
| 2025-07-03 | 0.99 | 1.00 | 0.99 | 1.00 | 30.1M |
| 2025-07-02 | 0.99 | 1.00 | 0.99 | 0.99 | 16.7M |
| 2025-07-01 | 0.99 | 0.99 | 0.99 | 0.99 | 19.5M |
| 2025-06-30 | 0.99 | 0.99 | 0.99 | 0.99 | 30.8M |
| 2025-06-27 | 1.00 | 1.00 | 0.99 | 0.99 | 31.6M |
| 2025-06-26 | 0.99 | 1.00 | 0.99 | 0.99 | 43.9M |
| 2025-06-25 | 0.98 | 1.00 | 0.98 | 1.00 | 50.7M |
| 2025-06-24 | 0.97 | 0.98 | 0.97 | 0.98 | 31.1M |
| 2025-06-23 | 0.97 | 0.97 | 0.96 | 0.97 | 24.4M |
| 2025-06-20 | 0.97 | 0.97 | 0.97 | 0.97 | 19.6M |
| 2025-06-19 | 0.97 | 0.97 | 0.96 | 0.96 | 21.5M |
| 2025-06-18 | 0.97 | 0.97 | 0.97 | 0.97 | 22.5M |
| 2025-06-17 | 0.97 | 0.97 | 0.97 | 0.97 | 13.6M |
| 2025-06-16 | 0.97 | 0.97 | 0.97 | 0.97 | 17.4M |
| 2025-06-13 | 0.97 | 0.97 | 0.97 | 0.97 | 26.0M |
| 2025-06-12 | 0.97 | 0.98 | 0.97 | 0.98 | 24.2M |
| 2025-06-11 | 0.97 | 0.98 | 0.97 | 0.97 | 25.8M |
| 2025-06-10 | 0.97 | 0.97 | 0.96 | 0.97 | 26.0M |
| 2025-06-09 | 0.97 | 0.98 | 0.97 | 0.97 | 20.9M |
| 2025-06-06 | 0.97 | 0.97 | 0.97 | 0.97 | 20.1M |
| 2025-06-05 | 0.97 | 0.97 | 0.97 | 0.97 | 24.3M |
| 2025-06-04 | 0.96 | 0.97 | 0.96 | 0.97 | 10.8M |
| 2025-06-03 | 0.96 | 0.97 | 0.96 | 0.96 | 20.5M |
| 2025-05-30 | 0.96 | 0.96 | 0.96 | 0.96 | 12.0M |
| 2025-05-29 | 0.96 | 0.97 | 0.96 | 0.97 | 21.4M |
| 2025-05-28 | 0.96 | 0.96 | 0.96 | 0.96 | 15.0M |
| 2025-05-27 | 0.96 | 0.97 | 0.96 | 0.96 | 15.0M |
| 2025-05-26 | 0.97 | 0.97 | 0.96 | 0.97 | 16.3M |
| 2025-05-23 | 0.98 | 0.98 | 0.97 | 0.97 | 27.0M |
| 2025-05-22 | 0.98 | 0.98 | 0.97 | 0.98 | 13.6M |
| 2025-05-21 | 0.98 | 0.98 | 0.98 | 0.98 | 13.6M |
| 2025-05-20 | 0.97 | 0.98 | 0.97 | 0.97 | 18.0M |
| 2025-05-19 | 0.96 | 0.97 | 0.96 | 0.97 | 19.7M |
| 2025-05-16 | 0.97 | 0.97 | 0.97 | 0.97 | 25.1M |
| 2025-05-15 | 0.98 | 0.98 | 0.98 | 0.98 | 37.5M |
| 2025-05-14 | 0.97 | 0.99 | 0.97 | 0.98 | 24.6M |
| 2025-05-13 | 0.97 | 0.98 | 0.97 | 0.97 | 13.0M |
| 2025-05-12 | 0.96 | 0.97 | 0.96 | 0.97 | 18.0M |
| 2025-05-09 | 0.96 | 0.96 | 0.96 | 0.96 | 15.3M |
| 2025-05-08 | 0.96 | 0.97 | 0.95 | 0.96 | 21.0M |
| 2025-05-07 | 0.95 | 0.97 | 0.95 | 0.96 | 129.1M |
| 2025-05-06 | 0.95 | 0.95 | 0.95 | 0.95 | 17.9M |
| 2025-04-30 | 0.94 | 0.95 | 0.94 | 0.94 | 17.0M |
| 2025-04-29 | 0.94 | 0.94 | 0.94 | 0.94 | 17.7M |
| 2025-04-28 | 0.95 | 0.95 | 0.94 | 0.94 | 22.7M |
| 2025-04-25 | 0.94 | 0.95 | 0.94 | 0.94 | 19.9M |
| 2025-04-24 | 0.95 | 0.95 | 0.94 | 0.94 | 8.0M |
| 2025-04-23 | 0.95 | 0.95 | 0.94 | 0.94 | 17.5M |
| 2025-04-22 | 0.94 | 0.95 | 0.94 | 0.94 | 16.9M |
| 2025-04-21 | 0.94 | 0.95 | 0.94 | 0.94 | 21.3M |
| 2025-04-18 | 0.94 | 0.94 | 0.94 | 0.94 | 17.6M |
| 2025-04-17 | 0.94 | 0.94 | 0.94 | 0.94 | 17.1M |
| 2025-04-16 | 0.93 | 0.94 | 0.93 | 0.94 | 27.2M |
| 2025-04-15 | 0.95 | 0.95 | 0.93 | 0.94 | 18.1M |
| 2025-04-14 | 0.95 | 0.95 | 0.94 | 0.94 | 10.6M |
| 2025-04-11 | 0.93 | 0.94 | 0.92 | 0.94 | 10.1M |
| 2025-04-10 | 0.92 | 0.94 | 0.92 | 0.93 | 27.0M |
| 2025-04-09 | 0.89 | 0.92 | 0.89 | 0.91 | 30.9M |
| 2025-04-08 | 0.89 | 0.91 | 0.89 | 0.91 | 25.3M |
| 2025-04-07 | 0.96 | 0.96 | 0.88 | 0.89 | 46.2M |
| 2025-04-03 | 0.97 | 0.97 | 0.96 | 0.96 | 21.9M |
| 2025-04-02 | 0.97 | 0.97 | 0.97 | 0.97 | 21.7M |
| 2025-04-01 | 0.97 | 0.97 | 0.97 | 0.97 | 21.7M |
| 2025-03-31 | 0.97 | 0.98 | 0.96 | 0.97 | 32.9M |
| 2025-03-28 | 0.98 | 0.98 | 0.97 | 0.98 | 22.1M |
| 2025-03-27 | 0.98 | 0.99 | 0.97 | 0.98 | 38.8M |
| 2025-03-26 | 0.98 | 0.98 | 0.98 | 0.98 | 21.6M |
| 2025-03-25 | 0.98 | 0.98 | 0.98 | 0.98 | 30.7M |
| 2025-03-24 | 0.98 | 0.98 | 0.97 | 0.98 | 20.7M |
| 2025-03-21 | 0.99 | 0.99 | 0.97 | 0.97 | 21.1M |
| 2025-03-20 | 1.00 | 1.00 | 0.99 | 0.99 | 14.7M |
| 2025-03-19 | 1.00 | 1.00 | 0.99 | 1.00 | 29.6M |
| 2025-03-18 | 1.00 | 1.00 | 1.00 | 1.00 | 26.5M |
| 2025-03-17 | 1.00 | 1.00 | 0.99 | 1.00 | 33.2M |
| 2025-03-14 | 0.98 | 1.00 | 0.98 | 1.00 | 45.1M |
| 2025-03-13 | 0.98 | 0.98 | 0.97 | 0.97 | 16.7M |
| 2025-03-12 | 0.98 | 0.98 | 0.98 | 0.98 | 21.0M |
| 2025-03-11 | 0.98 | 0.98 | 0.97 | 0.98 | 126.0M |
| 2025-03-10 | 0.98 | 0.98 | 0.97 | 0.98 | 21.0M |
| 2025-03-07 | 0.98 | 0.99 | 0.98 | 0.98 | 33.0M |
| 2025-03-06 | 0.97 | 0.99 | 0.97 | 0.98 | 18.6M |
| 2025-03-05 | 0.97 | 0.97 | 0.96 | 0.97 | 17.4M |
| 2025-03-04 | 0.96 | 0.97 | 0.96 | 0.97 | 10.6M |
| 2025-03-03 | 0.97 | 0.98 | 0.97 | 0.97 | 32.6M |
| 2025-02-28 | 0.99 | 0.99 | 0.97 | 0.97 | 22.7M |
| 2025-02-27 | 0.99 | 0.99 | 0.98 | 0.99 | 20.9M |
| 2025-02-26 | 0.98 | 0.99 | 0.98 | 0.99 | 21.8M |
| 2025-02-25 | 0.99 | 0.99 | 0.97 | 0.98 | 16.2M |
| 2025-02-24 | 0.99 | 0.99 | 0.98 | 0.99 | 29.6M |
| 2025-02-21 | 0.98 | 0.99 | 0.98 | 0.99 | 21.1M |
| 2025-02-20 | 0.98 | 0.98 | 0.97 | 0.98 | 9.5M |
| 2025-02-19 | 0.98 | 0.98 | 0.97 | 0.98 | 11.6M |
| 2025-02-18 | 0.98 | 0.99 | 0.97 | 0.98 | 25.3M |
| 2025-02-17 | 0.98 | 0.98 | 0.98 | 0.98 | 14.1M |
| 2025-02-14 | 0.97 | 0.98 | 0.97 | 0.98 | 11.5M |
| 2025-02-13 | 0.98 | 0.98 | 0.97 | 0.97 | 17.2M |
| 2025-02-12 | 0.97 | 0.98 | 0.96 | 0.97 | 9.9M |
| 2025-02-11 | 0.97 | 0.97 | 0.96 | 0.97 | 24.7M |
| 2025-02-10 | 0.97 | 0.97 | 0.97 | 0.97 | 12.8M |
| 2025-02-07 | 0.96 | 0.98 | 0.96 | 0.97 | 18.0M |
| 2025-02-06 | 0.95 | 0.96 | 0.95 | 0.96 | 6.5M |
| 2025-02-05 | 0.95 | 0.95 | 0.94 | 0.95 | 12.2M |
| 2025-01-27 | 0.95 | 0.96 | 0.95 | 0.95 | 17.8M |
| 2025-01-24 | 0.94 | 0.96 | 0.94 | 0.95 | 42.2M |
| 2025-01-23 | 0.95 | 0.96 | 0.95 | 0.95 | 22.4M |
| 2025-01-22 | 0.95 | 0.95 | 0.88 | 0.95 | 40.2M |
| 2025-01-21 | 0.95 | 0.96 | 0.95 | 0.95 | 13.2M |
| 2025-01-20 | 0.95 | 0.96 | 0.95 | 0.95 | 56.9M |
| 2025-01-17 | 0.94 | 0.95 | 0.94 | 0.95 | 21.6M |
| 2025-01-16 | 0.95 | 0.96 | 0.94 | 0.94 | 22.3M |
| 2025-01-15 | 0.95 | 0.95 | 0.94 | 0.95 | 14.9M |
| 2025-01-14 | 0.93 | 0.95 | 0.93 | 0.95 | 16.7M |
| 2025-01-13 | 0.93 | 0.93 | 0.92 | 0.93 | 13.2M |
| 2025-01-10 | 0.94 | 0.94 | 0.93 | 0.93 | 154.6M |
| 2025-01-09 | 0.94 | 0.94 | 0.94 | 0.94 | 12.0M |
| 2025-01-08 | 0.94 | 0.95 | 0.93 | 0.94 | 63.5M |
| 2025-01-07 | 0.93 | 0.94 | 0.93 | 0.94 | 15.8M |
| 2025-01-06 | 0.94 | 0.94 | 0.93 | 0.94 | 6.7M |
| 2025-01-03 | 0.95 | 0.95 | 0.94 | 0.94 | 143.1M |
| 2025-01-02 | 0.97 | 0.98 | 0.94 | 0.95 | 19.3M |