1.67
最后更新: 2025-09-29
| 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 09:00 | 1.60 | 1.60 | 1.58 | 1.58 | 294.3K |
| 09:05 | 1.59 | 1.59 | 1.58 | 1.59 | 20.4K |
| 09:10 | 1.60 | 1.60 | 1.60 | 1.60 | 639.4K |
| 09:15 | 1.60 | 1.60 | 1.60 | 1.60 | 251.5K |
| 09:20 | 1.60 | 1.60 | 1.60 | 1.60 | 11.4K |
| 09:25 | 1.59 | 1.59 | 1.59 | 1.59 | 2.0K |
| 09:40 | 1.60 | 1.60 | 1.60 | 1.60 | 493.2K |
| 09:45 | 1.60 | 1.60 | 1.60 | 1.60 | 48.5K |
| 09:50 | 1.60 | 1.60 | 1.60 | 1.60 | 7.9K |
| 09:55 | 1.61 | 1.61 | 1.60 | 1.60 | 12.1K |
| 10:00 | 1.60 | 1.60 | 1.60 | 1.60 | 10.0K |
| 10:05 | 1.60 | 1.61 | 1.60 | 1.61 | 44.4K |
| 10:10 | 1.60 | 1.61 | 1.60 | 1.61 | 11.7K |
| 10:15 | 1.61 | 1.61 | 1.61 | 1.61 | 6.2K |
| 10:20 | 1.61 | 1.61 | 1.61 | 1.61 | 0.3K |
| 10:25 | 1.61 | 1.61 | 1.61 | 1.61 | 5.4K |
| 10:30 | 1.60 | 1.61 | 1.60 | 1.61 | 71.9K |
| 10:40 | 1.61 | 1.62 | 1.61 | 1.62 | 781.8K |
| 10:45 | 1.62 | 1.62 | 1.61 | 1.61 | 71.3K |
| 10:50 | 1.62 | 1.62 | 1.61 | 1.62 | 131.2K |
| 10:55 | 1.61 | 1.62 | 1.61 | 1.62 | 96.8K |
| 11:00 | 1.62 | 1.62 | 1.61 | 1.62 | 18.4K |
| 11:05 | 1.62 | 1.62 | 1.61 | 1.61 | 93.8K |
| 11:10 | 1.62 | 1.62 | 1.61 | 1.62 | 44.3K |
| 11:15 | 1.62 | 1.62 | 1.61 | 1.61 | 17.4K |
| 11:20 | 1.61 | 1.62 | 1.61 | 1.62 | 76.6K |
| 11:25 | 1.62 | 1.62 | 1.61 | 1.61 | 56.0K |
| 11:30 | 1.62 | 1.62 | 1.61 | 1.61 | 25.0K |
| 11:35 | 1.62 | 1.62 | 1.62 | 1.62 | 12.7K |
| 11:40 | 1.62 | 1.63 | 1.61 | 1.62 | 1,890.9K |
| 11:45 | 1.63 | 1.63 | 1.61 | 1.61 | 882.3K |
| 11:50 | 1.62 | 1.62 | 1.61 | 1.61 | 246.5K |
| 11:55 | 1.62 | 1.62 | 1.62 | 1.62 | 0.2K |
| 12:00 | 1.61 | 1.61 | 1.61 | 1.61 | 969.3K |
| 12:05 | 1.61 | 1.61 | 1.61 | 1.61 | 5.0K |
| 12:10 | 1.62 | 1.62 | 1.62 | 1.62 | 2.8K |
| 12:15 | 1.62 | 1.62 | 1.61 | 1.62 | 986.5K |
| 12:20 | 1.63 | 1.63 | 1.62 | 1.62 | 18.1K |
| 12:25 | 1.63 | 1.63 | 1.62 | 1.63 | 62.5K |
| 14:30 | 1.63 | 1.63 | 1.62 | 1.62 | 529.9K |
| 14:35 | 1.63 | 1.63 | 1.62 | 1.62 | 40.4K |
| 14:40 | 1.63 | 1.63 | 1.62 | 1.63 | 33.0K |
| 14:45 | 1.63 | 1.63 | 1.62 | 1.63 | 31.0K |
| 14:50 | 1.63 | 1.63 | 1.63 | 1.63 | 20.1K |
| 14:55 | 1.63 | 1.63 | 1.62 | 1.63 | 48.6K |
| 15:00 | 1.63 | 1.63 | 1.63 | 1.63 | 26.7K |
| 15:05 | 1.63 | 1.63 | 1.61 | 1.61 | 1,484.1K |
| 15:10 | 1.61 | 1.61 | 1.61 | 1.61 | 92.0K |
| 15:15 | 1.61 | 1.61 | 1.61 | 1.61 | 2.5K |
| 15:20 | 1.61 | 1.61 | 1.61 | 1.61 | 15.7K |
| 15:25 | 1.62 | 1.62 | 1.60 | 1.61 | 1,474.6K |
| 15:30 | 1.61 | 1.62 | 1.61 | 1.62 | 1,648.1K |
| 15:35 | 1.62 | 1.62 | 1.62 | 1.62 | 262.0K |
| 15:40 | 1.62 | 1.63 | 1.62 | 1.62 | 430.3K |
| 15:45 | 1.62 | 1.62 | 1.62 | 1.62 | 7.6K |
| 15:50 | 1.62 | 1.62 | 1.62 | 1.62 | 28.6K |
| 15:55 | 1.62 | 1.62 | 1.62 | 1.62 | 8.0K |
| 16:00 | 1.62 | 1.62 | 1.62 | 1.62 | 85.0K |
| 16:05 | 1.62 | 1.62 | 1.62 | 1.62 | 71.5K |
| 16:10 | 1.62 | 1.62 | 1.62 | 1.62 | 51.2K |
| 16:15 | 1.62 | 1.62 | 1.61 | 1.62 | 581.5K |
| 16:20 | 1.62 | 1.62 | 1.61 | 1.62 | 105.9K |
| 16:25 | 1.62 | 1.62 | 1.62 | 1.62 | 202.3K |
| 16:30 | 1.62 | 1.62 | 1.62 | 1.62 | 503.0K |
| 16:35 | 1.62 | 1.62 | 1.61 | 1.62 | 208.6K |
| 16:40 | 1.62 | 1.63 | 1.62 | 1.63 | 381.1K |
| 16:50 | 1.62 | 1.62 | 1.62 | 1.62 | 602.1K |
| 16:55 | 1.62 | 1.62 | 1.62 | 1.62 | 26.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-29 | 1.62 | 1.72 | 1.62 | 1.67 | 28.0M |
| 2025-09-26 | 1.60 | 1.63 | 1.58 | 1.62 | 17.4M |
| 2025-09-25 | 1.57 | 1.61 | 1.55 | 1.59 | 13.3M |
| 2025-09-24 | 1.58 | 1.59 | 1.56 | 1.57 | 11.4M |
| 2025-09-23 | 1.60 | 1.60 | 1.56 | 1.58 | 10.2M |
| 2025-09-22 | 1.58 | 1.60 | 1.57 | 1.60 | 4.2M |
| 2025-09-19 | 1.62 | 1.62 | 1.57 | 1.57 | 15.6M |
| 2025-09-18 | 1.58 | 1.64 | 1.58 | 1.62 | 13.1M |
| 2025-09-17 | 1.55 | 1.58 | 1.54 | 1.58 | 11.1M |
| 2025-09-12 | 1.56 | 1.56 | 1.52 | 1.55 | 9.6M |
| 2025-09-11 | 1.54 | 1.57 | 1.54 | 1.56 | 8.3M |
| 2025-09-10 | 1.57 | 1.57 | 1.53 | 1.55 | 11.2M |
| 2025-09-09 | 1.53 | 1.57 | 1.53 | 1.57 | 11.2M |
| 2025-09-08 | 1.58 | 1.58 | 1.53 | 1.53 | 8.4M |
| 2025-09-04 | 1.54 | 1.58 | 1.53 | 1.58 | 9.4M |
| 2025-09-03 | 1.49 | 1.54 | 1.48 | 1.54 | 11.6M |
| 2025-09-02 | 1.48 | 1.49 | 1.44 | 1.49 | 14.7M |
| 2025-08-29 | 1.52 | 1.52 | 1.46 | 1.48 | 16.1M |
| 2025-08-28 | 1.55 | 1.55 | 1.51 | 1.51 | 12.8M |
| 2025-08-27 | 1.54 | 1.57 | 1.53 | 1.56 | 32.6M |
| 2025-08-26 | 1.54 | 1.55 | 1.51 | 1.54 | 34.5M |
| 2025-08-25 | 1.53 | 1.54 | 1.52 | 1.54 | 18.4M |
| 2025-08-22 | 1.53 | 1.54 | 1.52 | 1.53 | 17.9M |
| 2025-08-21 | 1.54 | 1.55 | 1.52 | 1.53 | 7.5M |
| 2025-08-20 | 1.55 | 1.55 | 1.53 | 1.54 | 23.6M |
| 2025-08-19 | 1.55 | 1.57 | 1.53 | 1.55 | 22.2M |
| 2025-08-18 | 1.57 | 1.59 | 1.55 | 1.55 | 12.8M |
| 2025-08-15 | 1.55 | 1.58 | 1.54 | 1.56 | 26.4M |
| 2025-08-14 | 1.62 | 1.63 | 1.54 | 1.54 | 32.1M |
| 2025-08-13 | 1.59 | 1.60 | 1.57 | 1.60 | 17.4M |
| 2025-08-12 | 1.60 | 1.61 | 1.59 | 1.59 | 3.0M |
| 2025-08-11 | 1.60 | 1.61 | 1.59 | 1.60 | 10.1M |
| 2025-08-08 | 1.61 | 1.61 | 1.59 | 1.60 | 8.4M |
| 2025-08-07 | 1.62 | 1.63 | 1.60 | 1.61 | 6.5M |
| 2025-08-06 | 1.62 | 1.65 | 1.60 | 1.63 | 6.6M |
| 2025-08-05 | 1.64 | 1.64 | 1.61 | 1.64 | 3.6M |
| 2025-08-04 | 1.62 | 1.64 | 1.61 | 1.63 | 2.8M |
| 2025-08-01 | 1.65 | 1.66 | 1.62 | 1.62 | 2.3M |
| 2025-07-31 | 1.63 | 1.66 | 1.61 | 1.65 | 8.2M |
| 2025-07-30 | 1.62 | 1.62 | 1.59 | 1.62 | 3.6M |
| 2025-07-29 | 1.62 | 1.64 | 1.61 | 1.62 | 4.6M |
| 2025-07-28 | 1.63 | 1.64 | 1.61 | 1.62 | 7.4M |
| 2025-07-25 | 1.66 | 1.67 | 1.61 | 1.62 | 4.2M |
| 2025-07-24 | 1.64 | 1.66 | 1.64 | 1.66 | 3.1M |
| 2025-07-23 | 1.62 | 1.67 | 1.62 | 1.64 | 10.4M |
| 2025-07-22 | 1.59 | 1.63 | 1.59 | 1.62 | 5.1M |
| 2025-07-21 | 1.62 | 1.62 | 1.56 | 1.59 | 11.1M |
| 2025-07-18 | 1.64 | 1.65 | 1.60 | 1.62 | 7.4M |
| 2025-07-17 | 1.62 | 1.64 | 1.61 | 1.63 | 10.8M |
| 2025-07-16 | 1.64 | 1.64 | 1.60 | 1.62 | 7.3M |
| 2025-07-15 | 1.68 | 1.69 | 1.64 | 1.64 | 9.3M |
| 2025-07-14 | 1.69 | 1.70 | 1.67 | 1.68 | 4.9M |
| 2025-07-11 | 1.67 | 1.70 | 1.67 | 1.69 | 8.4M |
| 2025-07-10 | 1.67 | 1.69 | 1.66 | 1.67 | 6.0M |
| 2025-07-09 | 1.67 | 1.68 | 1.66 | 1.67 | 6.2M |
| 2025-07-08 | 1.70 | 1.70 | 1.67 | 1.67 | 3.3M |
| 2025-07-07 | 1.70 | 1.72 | 1.66 | 1.70 | 9.4M |
| 2025-07-04 | 1.67 | 1.71 | 1.65 | 1.70 | 14.1M |
| 2025-07-03 | 1.70 | 1.70 | 1.65 | 1.66 | 6.2M |
| 2025-07-02 | 1.67 | 1.70 | 1.66 | 1.70 | 11.5M |
| 2025-07-01 | 1.65 | 1.68 | 1.64 | 1.67 | 11.9M |
| 2025-06-30 | 1.66 | 1.67 | 1.63 | 1.64 | 8.2M |
| 2025-06-26 | 1.65 | 1.67 | 1.62 | 1.65 | 11.0M |
| 2025-06-25 | 1.62 | 1.65 | 1.62 | 1.65 | 7.3M |
| 2025-06-24 | 1.62 | 1.64 | 1.60 | 1.61 | 6.2M |
| 2025-06-23 | 1.62 | 1.62 | 1.57 | 1.61 | 6.0M |
| 2025-06-20 | 1.63 | 1.65 | 1.59 | 1.63 | 57.7M |
| 2025-06-19 | 1.67 | 1.67 | 1.64 | 1.64 | 8.4M |
| 2025-06-18 | 1.64 | 1.67 | 1.63 | 1.67 | 12.3M |
| 2025-06-17 | 1.61 | 1.68 | 1.61 | 1.64 | 6.7M |
| 2025-06-16 | 1.64 | 1.65 | 1.61 | 1.62 | 9.1M |
| 2025-06-13 | 1.62 | 1.65 | 1.60 | 1.64 | 8.5M |
| 2025-06-12 | 1.65 | 1.66 | 1.63 | 1.64 | 9.9M |
| 2025-06-11 | 1.66 | 1.66 | 1.63 | 1.65 | 12.2M |
| 2025-06-10 | 1.60 | 1.65 | 1.60 | 1.65 | 8.4M |
| 2025-06-09 | 1.61 | 1.63 | 1.58 | 1.61 | 5.9M |
| 2025-06-06 | 1.59 | 1.61 | 1.56 | 1.61 | 4.5M |
| 2025-06-05 | 1.55 | 1.61 | 1.55 | 1.59 | 8.9M |
| 2025-06-04 | 1.59 | 1.59 | 1.53 | 1.55 | 20.4M |
| 2025-06-03 | 1.58 | 1.60 | 1.56 | 1.59 | 10.7M |
| 2025-05-30 | 1.60 | 1.63 | 1.58 | 1.58 | 18.6M |
| 2025-05-29 | 1.59 | 1.61 | 1.56 | 1.60 | 7.1M |
| 2025-05-28 | 1.59 | 1.62 | 1.56 | 1.59 | 12.1M |
| 2025-05-27 | 1.60 | 1.60 | 1.57 | 1.58 | 9.6M |
| 2025-05-26 | 1.61 | 1.62 | 1.58 | 1.60 | 11.5M |
| 2025-05-23 | 1.57 | 1.62 | 1.56 | 1.62 | 10.7M |
| 2025-05-22 | 1.56 | 1.58 | 1.51 | 1.57 | 13.6M |
| 2025-05-21 | 1.55 | 1.61 | 1.53 | 1.57 | 21.2M |
| 2025-05-20 | 1.58 | 1.60 | 1.55 | 1.55 | 16.2M |
| 2025-05-19 | 1.61 | 1.62 | 1.58 | 1.59 | 9.2M |
| 2025-05-16 | 1.66 | 1.68 | 1.61 | 1.61 | 9.5M |
| 2025-05-15 | 1.65 | 1.66 | 1.64 | 1.66 | 9.4M |
| 2025-05-14 | 1.67 | 1.69 | 1.63 | 1.65 | 10.9M |
| 2025-05-13 | 1.72 | 1.73 | 1.66 | 1.67 | 10.6M |
| 2025-05-09 | 1.71 | 1.72 | 1.69 | 1.70 | 2.8M |
| 2025-05-08 | 1.75 | 1.75 | 1.68 | 1.70 | 8.5M |
| 2025-05-07 | 1.74 | 1.77 | 1.73 | 1.75 | 13.8M |
| 2025-05-06 | 1.72 | 1.80 | 1.72 | 1.74 | 32.5M |
| 2025-05-05 | 1.68 | 1.70 | 1.66 | 1.67 | 11.5M |
| 2025-05-02 | 1.68 | 1.72 | 1.66 | 1.68 | 11.6M |
| 2025-04-30 | 1.63 | 1.68 | 1.63 | 1.68 | 9.9M |
| 2025-04-29 | 1.64 | 1.66 | 1.63 | 1.63 | 8.2M |
| 2025-04-28 | 1.65 | 1.67 | 1.64 | 1.64 | 7.5M |
| 2025-04-25 | 1.66 | 1.67 | 1.63 | 1.65 | 4.8M |
| 2025-04-24 | 1.69 | 1.69 | 1.63 | 1.67 | 10.0M |
| 2025-04-23 | 1.65 | 1.70 | 1.65 | 1.70 | 7.1M |
| 2025-04-22 | 1.65 | 1.66 | 1.62 | 1.64 | 7.4M |
| 2025-04-21 | 1.66 | 1.69 | 1.64 | 1.66 | 4.5M |
| 2025-04-18 | 1.63 | 1.66 | 1.62 | 1.66 | 13.6M |
| 2025-04-17 | 1.53 | 1.63 | 1.53 | 1.63 | 17.4M |
| 2025-04-16 | 1.53 | 1.55 | 1.53 | 1.54 | 7.6M |
| 2025-04-15 | 1.55 | 1.56 | 1.52 | 1.53 | 10.4M |
| 2025-04-14 | 1.46 | 1.56 | 1.45 | 1.55 | 13.6M |
| 2025-04-11 | 1.40 | 1.46 | 1.38 | 1.45 | 9.6M |
| 2025-04-10 | 1.42 | 1.45 | 1.39 | 1.42 | 21.5M |
| 2025-04-09 | 1.36 | 1.37 | 1.32 | 1.36 | 11.6M |
| 2025-04-08 | 1.42 | 1.44 | 1.38 | 1.38 | 15.8M |
| 2025-04-07 | 1.44 | 1.44 | 1.38 | 1.40 | 13.3M |
| 2025-04-04 | 1.44 | 1.48 | 1.44 | 1.47 | 8.0M |
| 2025-04-03 | 1.44 | 1.48 | 1.42 | 1.47 | 9.9M |
| 2025-04-02 | 1.41 | 1.45 | 1.37 | 1.45 | 14.8M |
| 2025-03-28 | 1.48 | 1.48 | 1.41 | 1.41 | 22.1M |
| 2025-03-27 | 1.44 | 1.48 | 1.42 | 1.48 | 9.6M |
| 2025-03-26 | 1.46 | 1.47 | 1.43 | 1.44 | 16.9M |
| 2025-03-25 | 1.39 | 1.46 | 1.39 | 1.44 | 18.4M |
| 2025-03-24 | 1.37 | 1.40 | 1.36 | 1.38 | 6.3M |
| 2025-03-21 | 1.35 | 1.38 | 1.34 | 1.37 | 14.2M |
| 2025-03-20 | 1.34 | 1.37 | 1.34 | 1.35 | 8.8M |
| 2025-03-19 | 1.32 | 1.34 | 1.28 | 1.34 | 17.9M |
| 2025-03-17 | 1.34 | 1.37 | 1.33 | 1.34 | 8.3M |
| 2025-03-14 | 1.35 | 1.35 | 1.31 | 1.34 | 10.1M |
| 2025-03-13 | 1.33 | 1.36 | 1.32 | 1.35 | 17.2M |
| 2025-03-12 | 1.29 | 1.36 | 1.28 | 1.33 | 24.2M |
| 2025-03-11 | 1.34 | 1.35 | 1.29 | 1.30 | 15.9M |
| 2025-03-10 | 1.37 | 1.39 | 1.32 | 1.35 | 20.8M |
| 2025-03-07 | 1.41 | 1.43 | 1.36 | 1.37 | 17.3M |
| 2025-03-06 | 1.41 | 1.42 | 1.38 | 1.40 | 12.7M |
| 2025-03-05 | 1.38 | 1.42 | 1.38 | 1.41 | 13.3M |
| 2025-03-04 | 1.41 | 1.42 | 1.36 | 1.38 | 16.4M |
| 2025-03-03 | 1.40 | 1.44 | 1.38 | 1.41 | 20.1M |
| 2025-02-28 | 1.55 | 1.56 | 1.37 | 1.38 | 81.4M |
| 2025-02-27 | 1.55 | 1.59 | 1.53 | 1.58 | 5.8M |
| 2025-02-26 | 1.50 | 1.56 | 1.48 | 1.54 | 10.4M |
| 2025-02-25 | 1.54 | 1.55 | 1.48 | 1.50 | 7.2M |
| 2025-02-24 | 1.48 | 1.55 | 1.47 | 1.53 | 6.2M |
| 2025-02-21 | 1.45 | 1.50 | 1.44 | 1.48 | 16.9M |
| 2025-02-20 | 1.40 | 1.49 | 1.40 | 1.45 | 26.6M |
| 2025-02-19 | 1.50 | 1.51 | 1.36 | 1.40 | 21.1M |
| 2025-02-18 | 1.49 | 1.52 | 1.48 | 1.50 | 13.4M |
| 2025-02-17 | 1.52 | 1.56 | 1.48 | 1.49 | 11.1M |
| 2025-02-14 | 1.58 | 1.60 | 1.53 | 1.54 | 9.5M |
| 2025-02-13 | 1.65 | 1.65 | 1.58 | 1.58 | 10.1M |
| 2025-02-12 | 1.68 | 1.69 | 1.62 | 1.65 | 7.1M |
| 2025-02-10 | 1.67 | 1.68 | 1.65 | 1.68 | 9.4M |
| 2025-02-07 | 1.66 | 1.68 | 1.65 | 1.68 | 5.0M |
| 2025-02-06 | 1.68 | 1.68 | 1.65 | 1.66 | 6.3M |
| 2025-02-05 | 1.68 | 1.70 | 1.66 | 1.67 | 7.3M |
| 2025-02-04 | 1.66 | 1.69 | 1.65 | 1.68 | 7.2M |
| 2025-02-03 | 1.68 | 1.68 | 1.63 | 1.65 | 3.9M |
| 2025-01-31 | 1.65 | 1.71 | 1.65 | 1.68 | 4.3M |
| 2025-01-28 | 1.67 | 1.67 | 1.63 | 1.65 | 4.4M |
| 2025-01-27 | 1.69 | 1.70 | 1.66 | 1.67 | 3.3M |
| 2025-01-24 | 1.70 | 1.70 | 1.67 | 1.69 | 5.8M |
| 2025-01-23 | 1.73 | 1.75 | 1.68 | 1.69 | 11.0M |
| 2025-01-22 | 1.75 | 1.76 | 1.72 | 1.73 | 5.9M |
| 2025-01-21 | 1.70 | 1.75 | 1.70 | 1.75 | 4.6M |
| 2025-01-20 | 1.73 | 1.74 | 1.69 | 1.70 | 9.5M |
| 2025-01-17 | 1.71 | 1.75 | 1.70 | 1.73 | 7.0M |
| 2025-01-16 | 1.73 | 1.74 | 1.68 | 1.71 | 6.5M |
| 2025-01-15 | 1.76 | 1.78 | 1.69 | 1.70 | 8.2M |
| 2025-01-14 | 1.76 | 1.80 | 1.76 | 1.76 | 4.6M |
| 2025-01-13 | 1.79 | 1.80 | 1.76 | 1.76 | 6.3M |
| 2025-01-10 | 1.81 | 1.81 | 1.79 | 1.80 | 2.2M |
| 2025-01-09 | 1.81 | 1.82 | 1.79 | 1.80 | 4.7M |
| 2025-01-08 | 1.84 | 1.85 | 1.81 | 1.81 | 8.6M |
| 2025-01-07 | 1.84 | 1.87 | 1.83 | 1.84 | 15.5M |
| 2025-01-06 | 1.90 | 1.90 | 1.84 | 1.84 | 6.4M |
| 2025-01-03 | 1.87 | 1.90 | 1.86 | 1.89 | 3.6M |
| 2025-01-02 | 1.85 | 1.88 | 1.85 | 1.87 | 2.4M |