1.53
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 | 1.53 | 1.55 | 1.53 | 1.55 | 87,313.3K |
| 09:35 | 1.55 | 1.56 | 1.55 | 1.55 | 33,989.0K |
| 09:40 | 1.55 | 1.56 | 1.55 | 1.56 | 31,192.4K |
| 09:45 | 1.56 | 1.57 | 1.56 | 1.56 | 28,395.0K |
| 09:50 | 1.56 | 1.56 | 1.55 | 1.55 | 22,369.4K |
| 09:55 | 1.55 | 1.55 | 1.54 | 1.55 | 13,921.7K |
| 10:00 | 1.55 | 1.55 | 1.54 | 1.54 | 14,436.6K |
| 10:05 | 1.54 | 1.54 | 1.54 | 1.54 | 10,013.7K |
| 10:10 | 1.54 | 1.54 | 1.54 | 1.54 | 9,222.5K |
| 10:15 | 1.54 | 1.54 | 1.53 | 1.53 | 11,185.3K |
| 10:20 | 1.53 | 1.54 | 1.53 | 1.54 | 7,621.6K |
| 10:25 | 1.54 | 1.54 | 1.54 | 1.54 | 9,870.8K |
| 10:30 | 1.54 | 1.55 | 1.54 | 1.55 | 6,171.9K |
| 10:35 | 1.55 | 1.55 | 1.54 | 1.54 | 4,803.2K |
| 10:40 | 1.54 | 1.55 | 1.54 | 1.54 | 13,301.9K |
| 10:45 | 1.54 | 1.55 | 1.54 | 1.55 | 4,619.1K |
| 10:50 | 1.55 | 1.55 | 1.55 | 1.55 | 3,188.3K |
| 10:55 | 1.55 | 1.55 | 1.55 | 1.55 | 3,621.9K |
| 11:00 | 1.55 | 1.55 | 1.55 | 1.55 | 5,704.4K |
| 11:05 | 1.55 | 1.55 | 1.55 | 1.55 | 4,721.7K |
| 11:10 | 1.55 | 1.55 | 1.54 | 1.55 | 1,951.3K |
| 11:15 | 1.55 | 1.55 | 1.54 | 1.54 | 2,432.5K |
| 11:20 | 1.54 | 1.54 | 1.54 | 1.54 | 2,558.2K |
| 11:25 | 1.54 | 1.55 | 1.54 | 1.55 | 1,349.8K |
| 13:00 | 1.54 | 1.55 | 1.54 | 1.54 | 4,399.1K |
| 13:05 | 1.54 | 1.54 | 1.54 | 1.54 | 4,088.2K |
| 13:10 | 1.54 | 1.55 | 1.54 | 1.54 | 7,952.1K |
| 13:15 | 1.54 | 1.55 | 1.54 | 1.54 | 3,624.5K |
| 13:20 | 1.54 | 1.55 | 1.54 | 1.55 | 4,107.6K |
| 13:25 | 1.55 | 1.55 | 1.54 | 1.55 | 3,001.3K |
| 13:30 | 1.55 | 1.55 | 1.54 | 1.55 | 2,916.6K |
| 13:35 | 1.55 | 1.55 | 1.54 | 1.54 | 2,726.7K |
| 13:40 | 1.54 | 1.54 | 1.54 | 1.54 | 2,019.2K |
| 13:45 | 1.54 | 1.55 | 1.54 | 1.55 | 2,265.9K |
| 13:50 | 1.55 | 1.55 | 1.54 | 1.54 | 4,633.2K |
| 13:55 | 1.54 | 1.54 | 1.54 | 1.54 | 4,474.9K |
| 14:00 | 1.54 | 1.54 | 1.54 | 1.54 | 2,315.9K |
| 14:05 | 1.54 | 1.54 | 1.54 | 1.54 | 4,773.4K |
| 14:10 | 1.54 | 1.54 | 1.54 | 1.54 | 4,033.0K |
| 14:15 | 1.54 | 1.54 | 1.53 | 1.54 | 4,611.2K |
| 14:20 | 1.54 | 1.54 | 1.54 | 1.54 | 4,760.8K |
| 14:25 | 1.54 | 1.54 | 1.53 | 1.54 | 8,009.8K |
| 14:30 | 1.54 | 1.54 | 1.53 | 1.54 | 8,372.2K |
| 14:35 | 1.53 | 1.54 | 1.53 | 1.53 | 9,152.8K |
| 14:40 | 1.53 | 1.54 | 1.53 | 1.53 | 5,895.2K |
| 14:45 | 1.54 | 1.54 | 1.53 | 1.54 | 7,090.7K |
| 14:50 | 1.54 | 1.54 | 1.53 | 1.53 | 16,495.2K |
| 14:55 | 1.53 | 1.54 | 1.53 | 1.53 | 16,175.4K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.53 | 1.57 | 1.53 | 1.53 | 471.9M |
| 2025-09-25 | 1.53 | 1.55 | 1.52 | 1.53 | 634.5M |
| 2025-09-24 | 1.47 | 1.50 | 1.47 | 1.50 | 430.8M |
| 2025-09-23 | 1.50 | 1.52 | 1.46 | 1.48 | 530.3M |
| 2025-09-22 | 1.50 | 1.50 | 1.47 | 1.50 | 358.8M |
| 2025-09-19 | 1.46 | 1.50 | 1.46 | 1.48 | 451.0M |
| 2025-09-18 | 1.50 | 1.50 | 1.44 | 1.46 | 774.1M |
| 2025-09-17 | 1.50 | 1.52 | 1.49 | 1.52 | 530.2M |
| 2025-09-16 | 1.55 | 1.56 | 1.48 | 1.52 | 841.7M |
| 2025-09-15 | 1.55 | 1.56 | 1.53 | 1.54 | 464.1M |
| 2025-09-12 | 1.54 | 1.58 | 1.53 | 1.56 | 654.3M |
| 2025-09-11 | 1.50 | 1.53 | 1.49 | 1.52 | 368.1M |
| 2025-09-10 | 1.49 | 1.52 | 1.48 | 1.50 | 482.1M |
| 2025-09-09 | 1.51 | 1.55 | 1.50 | 1.52 | 600.4M |
| 2025-09-08 | 1.54 | 1.54 | 1.49 | 1.50 | 458.4M |
| 2025-09-05 | 1.43 | 1.51 | 1.43 | 1.51 | 492.2M |
| 2025-09-04 | 1.50 | 1.52 | 1.41 | 1.44 | 702.6M |
| 2025-09-03 | 1.53 | 1.55 | 1.48 | 1.51 | 512.3M |
| 2025-09-02 | 1.54 | 1.56 | 1.50 | 1.51 | 823.1M |
| 2025-09-01 | 1.52 | 1.53 | 1.47 | 1.53 | 623.6M |
| 2025-08-29 | 1.45 | 1.49 | 1.45 | 1.49 | 324.1M |
| 2025-08-28 | 1.42 | 1.44 | 1.40 | 1.44 | 460.6M |
| 2025-08-27 | 1.44 | 1.45 | 1.41 | 1.42 | 475.2M |
| 2025-08-26 | 1.44 | 1.44 | 1.41 | 1.43 | 464.9M |
| 2025-08-25 | 1.40 | 1.45 | 1.39 | 1.45 | 576.4M |
| 2025-08-22 | 1.35 | 1.37 | 1.35 | 1.37 | 242.8M |
| 2025-08-21 | 1.36 | 1.38 | 1.34 | 1.35 | 247.5M |
| 2025-08-20 | 1.33 | 1.37 | 1.33 | 1.36 | 172.7M |
| 2025-08-19 | 1.35 | 1.37 | 1.34 | 1.34 | 346.3M |
| 2025-08-18 | 1.35 | 1.37 | 1.33 | 1.35 | 390.8M |
| 2025-08-15 | 1.31 | 1.35 | 1.30 | 1.35 | 265.5M |
| 2025-08-14 | 1.33 | 1.33 | 1.31 | 1.32 | 288.7M |
| 2025-08-13 | 1.30 | 1.33 | 1.30 | 1.33 | 283.5M |
| 2025-08-12 | 1.30 | 1.30 | 1.29 | 1.30 | 175.6M |
| 2025-08-11 | 1.31 | 1.31 | 1.29 | 1.31 | 229.1M |
| 2025-08-08 | 1.28 | 1.31 | 1.27 | 1.30 | 301.7M |
| 2025-08-07 | 1.27 | 1.28 | 1.25 | 1.28 | 299.0M |
| 2025-08-06 | 1.25 | 1.27 | 1.25 | 1.26 | 234.1M |
| 2025-08-05 | 1.25 | 1.25 | 1.24 | 1.25 | 250.6M |
| 2025-08-04 | 1.22 | 1.25 | 1.22 | 1.25 | 183.7M |
| 2025-08-01 | 1.23 | 1.23 | 1.22 | 1.22 | 152.9M |
| 2025-07-31 | 1.25 | 1.25 | 1.22 | 1.23 | 363.0M |
| 2025-07-30 | 1.28 | 1.29 | 1.26 | 1.27 | 229.6M |
| 2025-07-29 | 1.27 | 1.28 | 1.27 | 1.28 | 223.7M |
| 2025-07-28 | 1.27 | 1.29 | 1.26 | 1.28 | 221.5M |
| 2025-07-25 | 1.28 | 1.29 | 1.28 | 1.29 | 226.0M |
| 2025-07-24 | 1.24 | 1.30 | 1.24 | 1.29 | 426.0M |
| 2025-07-23 | 1.26 | 1.27 | 1.24 | 1.25 | 441.1M |
| 2025-07-22 | 1.23 | 1.25 | 1.22 | 1.25 | 272.1M |
| 2025-07-21 | 1.20 | 1.22 | 1.19 | 1.22 | 376.6M |
| 2025-07-18 | 1.16 | 1.20 | 1.16 | 1.19 | 206.6M |
| 2025-07-17 | 1.16 | 1.16 | 1.15 | 1.16 | 101.9M |
| 2025-07-16 | 1.16 | 1.16 | 1.15 | 1.16 | 155.7M |
| 2025-07-15 | 1.17 | 1.17 | 1.15 | 1.16 | 267.5M |
| 2025-07-14 | 1.18 | 1.19 | 1.17 | 1.17 | 229.9M |
| 2025-07-11 | 1.15 | 1.19 | 1.15 | 1.17 | 322.1M |
| 2025-07-10 | 1.14 | 1.15 | 1.14 | 1.15 | 159.2M |
| 2025-07-09 | 1.16 | 1.16 | 1.13 | 1.13 | 304.3M |
| 2025-07-08 | 1.14 | 1.16 | 1.14 | 1.15 | 239.5M |
| 2025-07-07 | 1.15 | 1.15 | 1.14 | 1.14 | 165.6M |
| 2025-07-04 | 1.16 | 1.16 | 1.15 | 1.15 | 312.5M |
| 2025-07-03 | 1.17 | 1.17 | 1.16 | 1.17 | 199.2M |
| 2025-07-02 | 1.15 | 1.17 | 1.15 | 1.16 | 333.0M |
| 2025-07-01 | 1.14 | 1.16 | 1.13 | 1.16 | 163.6M |
| 2025-06-30 | 1.14 | 1.14 | 1.13 | 1.14 | 274.3M |
| 2025-06-27 | 1.13 | 1.15 | 1.12 | 1.14 | 290.5M |
| 2025-06-26 | 1.11 | 1.13 | 1.11 | 1.12 | 128.8M |
| 2025-06-25 | 1.11 | 1.11 | 1.10 | 1.11 | 98.7M |
| 2025-06-24 | 1.10 | 1.11 | 1.09 | 1.10 | 67.8M |
| 2025-06-23 | 1.09 | 1.10 | 1.09 | 1.10 | 75.2M |
| 2025-06-20 | 1.09 | 1.10 | 1.09 | 1.09 | 58.7M |
| 2025-06-19 | 1.10 | 1.11 | 1.09 | 1.09 | 87.9M |
| 2025-06-18 | 1.11 | 1.12 | 1.10 | 1.11 | 68.0M |
| 2025-06-17 | 1.11 | 1.12 | 1.11 | 1.11 | 78.1M |
| 2025-06-16 | 1.12 | 1.12 | 1.11 | 1.11 | 148.2M |
| 2025-06-13 | 1.12 | 1.13 | 1.11 | 1.12 | 124.6M |
| 2025-06-12 | 1.11 | 1.12 | 1.10 | 1.12 | 143.1M |
| 2025-06-11 | 1.08 | 1.11 | 1.08 | 1.11 | 141.4M |
| 2025-06-10 | 1.08 | 1.09 | 1.08 | 1.08 | 87.9M |
| 2025-06-09 | 1.07 | 1.08 | 1.07 | 1.08 | 128.3M |
| 2025-06-06 | 1.07 | 1.08 | 1.07 | 1.08 | 129.2M |
| 2025-06-05 | 1.07 | 1.08 | 1.07 | 1.07 | 152.1M |
| 2025-06-04 | 1.06 | 1.08 | 1.06 | 1.07 | 86.3M |
| 2025-06-03 | 1.05 | 1.06 | 1.05 | 1.06 | 54.1M |
| 2025-05-30 | 1.05 | 1.05 | 1.04 | 1.04 | 58.2M |
| 2025-05-29 | 1.04 | 1.06 | 1.04 | 1.05 | 44.6M |
| 2025-05-28 | 1.04 | 1.05 | 1.04 | 1.05 | 33.2M |
| 2025-05-27 | 1.07 | 1.07 | 1.04 | 1.05 | 135.0M |
| 2025-05-26 | 1.06 | 1.08 | 1.06 | 1.07 | 119.6M |
| 2025-05-23 | 1.07 | 1.08 | 1.06 | 1.07 | 58.4M |
| 2025-05-22 | 1.08 | 1.08 | 1.07 | 1.07 | 54.1M |
| 2025-05-21 | 1.06 | 1.08 | 1.06 | 1.08 | 124.4M |
| 2025-05-20 | 1.05 | 1.06 | 1.05 | 1.06 | 34.2M |
| 2025-05-19 | 1.06 | 1.06 | 1.05 | 1.05 | 39.9M |
| 2025-05-16 | 1.06 | 1.06 | 1.05 | 1.06 | 107.2M |
| 2025-05-15 | 1.07 | 1.07 | 1.05 | 1.06 | 53.7M |
| 2025-05-14 | 1.06 | 1.07 | 1.06 | 1.07 | 85.2M |
| 2025-05-13 | 1.06 | 1.06 | 1.05 | 1.06 | 80.6M |
| 2025-05-12 | 1.05 | 1.06 | 1.04 | 1.06 | 139.3M |
| 2025-05-09 | 1.05 | 1.05 | 1.04 | 1.05 | 57.4M |
| 2025-05-08 | 1.06 | 1.06 | 1.05 | 1.05 | 73.9M |
| 2025-05-07 | 1.06 | 1.07 | 1.05 | 1.06 | 75.9M |
| 2025-05-06 | 1.04 | 1.06 | 1.04 | 1.06 | 110.3M |
| 2025-04-30 | 1.03 | 1.04 | 1.03 | 1.03 | 37.1M |
| 2025-04-29 | 1.03 | 1.04 | 1.03 | 1.03 | 45.0M |
| 2025-04-28 | 1.04 | 1.04 | 1.03 | 1.04 | 56.4M |
| 2025-04-25 | 1.04 | 1.05 | 1.04 | 1.04 | 64.0M |
| 2025-04-24 | 1.05 | 1.06 | 1.04 | 1.04 | 80.5M |
| 2025-04-23 | 1.05 | 1.06 | 1.04 | 1.05 | 104.3M |
| 2025-04-22 | 1.07 | 1.07 | 1.06 | 1.06 | 100.8M |
| 2025-04-21 | 1.03 | 1.07 | 1.03 | 1.07 | 179.9M |
| 2025-04-18 | 1.02 | 1.03 | 1.01 | 1.03 | 49.4M |
| 2025-04-17 | 1.04 | 1.05 | 1.03 | 1.03 | 96.0M |
| 2025-04-16 | 1.04 | 1.04 | 1.02 | 1.03 | 68.1M |
| 2025-04-15 | 1.04 | 1.04 | 1.03 | 1.04 | 80.3M |
| 2025-04-14 | 1.02 | 1.05 | 1.02 | 1.04 | 148.7M |
| 2025-04-11 | 1.02 | 1.03 | 1.01 | 1.02 | 94.9M |
| 2025-04-10 | 1.00 | 1.02 | 0.99 | 1.01 | 249.1M |
| 2025-04-09 | 0.95 | 0.98 | 0.92 | 0.97 | 145.8M |
| 2025-04-08 | 0.96 | 0.96 | 0.94 | 0.96 | 261.2M |
| 2025-04-07 | 0.98 | 0.99 | 0.95 | 0.95 | 425.6M |
| 2025-04-03 | 1.07 | 1.07 | 1.05 | 1.05 | 336.5M |
| 2025-04-02 | 1.08 | 1.08 | 1.07 | 1.07 | 108.9M |
| 2025-04-01 | 1.08 | 1.09 | 1.08 | 1.08 | 247.3M |
| 2025-03-31 | 1.08 | 1.09 | 1.07 | 1.08 | 144.8M |
| 2025-03-28 | 1.09 | 1.09 | 1.08 | 1.09 | 280.4M |
| 2025-03-27 | 1.09 | 1.09 | 1.08 | 1.09 | 149.1M |
| 2025-03-26 | 1.11 | 1.13 | 1.10 | 1.10 | 210.3M |
| 2025-03-25 | 1.10 | 1.11 | 1.09 | 1.10 | 262.7M |
| 2025-03-24 | 1.08 | 1.11 | 1.08 | 1.10 | 216.5M |
| 2025-03-21 | 1.10 | 1.11 | 1.08 | 1.08 | 245.1M |
| 2025-03-20 | 1.12 | 1.12 | 1.11 | 1.11 | 234.9M |
| 2025-03-19 | 1.11 | 1.11 | 1.10 | 1.11 | 401.4M |
| 2025-03-18 | 1.10 | 1.12 | 1.10 | 1.11 | 176.1M |
| 2025-03-17 | 1.11 | 1.11 | 1.09 | 1.10 | 181.4M |
| 2025-03-14 | 1.12 | 1.13 | 1.10 | 1.11 | 414.0M |
| 2025-03-13 | 1.09 | 1.10 | 1.08 | 1.09 | 284.4M |
| 2025-03-12 | 1.09 | 1.10 | 1.08 | 1.09 | 297.9M |
| 2025-03-11 | 1.07 | 1.09 | 1.06 | 1.09 | 245.5M |
| 2025-03-10 | 1.08 | 1.08 | 1.07 | 1.08 | 285.5M |
| 2025-03-07 | 1.05 | 1.08 | 1.05 | 1.07 | 287.2M |
| 2025-03-06 | 1.04 | 1.06 | 1.04 | 1.05 | 227.4M |
| 2025-03-05 | 1.03 | 1.04 | 1.02 | 1.04 | 180.7M |
| 2025-03-04 | 1.03 | 1.03 | 1.02 | 1.03 | 228.6M |
| 2025-03-03 | 1.01 | 1.04 | 1.01 | 1.03 | 297.3M |
| 2025-02-28 | 1.02 | 1.02 | 1.00 | 1.00 | 247.3M |
| 2025-02-27 | 1.02 | 1.02 | 1.01 | 1.02 | 137.9M |
| 2025-02-26 | 1.02 | 1.03 | 1.02 | 1.02 | 115.1M |
| 2025-02-25 | 1.03 | 1.03 | 1.02 | 1.02 | 138.1M |
| 2025-02-24 | 1.03 | 1.03 | 1.02 | 1.03 | 130.3M |
| 2025-02-21 | 1.04 | 1.04 | 1.03 | 1.03 | 142.5M |
| 2025-02-20 | 1.03 | 1.04 | 1.03 | 1.03 | 130.5M |
| 2025-02-19 | 1.02 | 1.03 | 1.02 | 1.03 | 111.3M |
| 2025-02-18 | 1.03 | 1.03 | 1.02 | 1.02 | 122.5M |
| 2025-02-17 | 1.05 | 1.05 | 1.03 | 1.03 | 262.7M |
| 2025-02-14 | 1.05 | 1.06 | 1.05 | 1.06 | 500.0M |
| 2025-02-13 | 1.05 | 1.06 | 1.05 | 1.05 | 220.2M |
| 2025-02-12 | 1.06 | 1.06 | 1.04 | 1.05 | 210.5M |
| 2025-02-11 | 1.06 | 1.07 | 1.06 | 1.06 | 189.8M |
| 2025-02-10 | 1.06 | 1.07 | 1.05 | 1.06 | 209.5M |
| 2025-02-07 | 1.04 | 1.06 | 1.04 | 1.06 | 394.5M |
| 2025-02-06 | 1.03 | 1.05 | 1.03 | 1.05 | 133.4M |
| 2025-02-05 | 1.03 | 1.04 | 1.02 | 1.03 | 123.1M |
| 2025-01-27 | 1.02 | 1.03 | 1.02 | 1.02 | 81.6M |
| 2025-01-24 | 1.01 | 1.03 | 1.01 | 1.02 | 113.3M |
| 2025-01-23 | 1.02 | 1.04 | 1.01 | 1.01 | 103.6M |
| 2025-01-22 | 1.02 | 1.02 | 1.01 | 1.02 | 100.3M |
| 2025-01-21 | 1.03 | 1.03 | 1.01 | 1.02 | 139.5M |
| 2025-01-20 | 1.04 | 1.04 | 1.02 | 1.03 | 222.7M |
| 2025-01-17 | 1.03 | 1.04 | 1.03 | 1.04 | 116.0M |
| 2025-01-16 | 1.02 | 1.04 | 1.02 | 1.03 | 311.6M |
| 2025-01-15 | 1.02 | 1.03 | 1.01 | 1.01 | 182.2M |
| 2025-01-14 | 1.01 | 1.03 | 1.00 | 1.03 | 253.0M |
| 2025-01-13 | 0.98 | 1.02 | 0.98 | 1.01 | 318.7M |
| 2025-01-10 | 0.99 | 1.01 | 0.99 | 0.99 | 152.1M |
| 2025-01-09 | 0.98 | 0.99 | 0.98 | 0.99 | 139.6M |
| 2025-01-08 | 1.00 | 1.00 | 0.97 | 0.99 | 172.6M |
| 2025-01-07 | 0.98 | 1.00 | 0.97 | 1.00 | 172.5M |
| 2025-01-06 | 0.97 | 1.00 | 0.97 | 0.98 | 295.5M |
| 2025-01-03 | 0.96 | 1.00 | 0.96 | 0.97 | 193.4M |
| 2025-01-02 | 0.97 | 0.99 | 0.96 | 0.96 | 148.0M |