1.14
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 | 1.14 | 1.14 | 1.14 | 1.14 | 147.8K |
| 09:35 | 1.14 | 1.14 | 1.13 | 1.13 | 74.6K |
| 09:40 | 1.14 | 1.14 | 1.14 | 1.14 | 10.0K |
| 09:45 | 1.14 | 1.14 | 1.14 | 1.14 | 656.8K |
| 09:50 | 1.14 | 1.14 | 1.14 | 1.14 | 264.0K |
| 09:55 | 1.14 | 1.14 | 1.13 | 1.13 | 1,220.5K |
| 10:00 | 1.13 | 1.13 | 1.13 | 1.13 | 114.3K |
| 10:05 | 1.13 | 1.14 | 1.13 | 1.14 | 116.8K |
| 10:10 | 1.14 | 1.14 | 1.14 | 1.14 | 272.6K |
| 10:15 | 1.14 | 1.14 | 1.14 | 1.14 | 12.0K |
| 10:25 | 1.14 | 1.14 | 1.14 | 1.14 | 261.0K |
| 10:30 | 1.14 | 1.14 | 1.14 | 1.14 | 113.9K |
| 10:35 | 1.14 | 1.14 | 1.14 | 1.14 | 602.5K |
| 10:40 | 1.14 | 1.14 | 1.14 | 1.14 | 52.4K |
| 10:45 | 1.14 | 1.14 | 1.14 | 1.14 | 52.4K |
| 11:00 | 1.14 | 1.14 | 1.14 | 1.14 | 1.6K |
| 11:05 | 1.14 | 1.14 | 1.14 | 1.14 | 0.3K |
| 11:10 | 1.14 | 1.14 | 1.14 | 1.14 | 3.1K |
| 11:20 | 1.14 | 1.14 | 1.14 | 1.14 | 0.1K |
| 11:25 | 1.14 | 1.14 | 1.14 | 1.14 | 300.0K |
| 13:00 | 1.14 | 1.14 | 1.14 | 1.14 | 402.3K |
| 13:05 | 1.14 | 1.14 | 1.14 | 1.14 | 104.8K |
| 13:10 | 1.14 | 1.14 | 1.14 | 1.14 | 774.8K |
| 13:20 | 1.14 | 1.14 | 1.14 | 1.14 | 104.9K |
| 13:25 | 1.14 | 1.14 | 1.14 | 1.14 | 350.0K |
| 13:30 | 1.14 | 1.14 | 1.14 | 1.14 | 712.0K |
| 13:35 | 1.14 | 1.14 | 1.14 | 1.14 | 0.1K |
| 13:40 | 1.14 | 1.14 | 1.14 | 1.14 | 52.4K |
| 13:45 | 1.14 | 1.14 | 1.14 | 1.14 | 15.1K |
| 13:50 | 1.14 | 1.15 | 1.14 | 1.15 | 1,501.5K |
| 13:55 | 1.15 | 1.15 | 1.14 | 1.14 | 478.1K |
| 14:15 | 1.14 | 1.14 | 1.14 | 1.14 | 301.4K |
| 14:20 | 1.14 | 1.14 | 1.14 | 1.14 | 309.6K |
| 14:25 | 1.14 | 1.14 | 1.14 | 1.14 | 300.0K |
| 14:30 | 1.14 | 1.14 | 1.14 | 1.14 | 66.5K |
| 14:35 | 1.14 | 1.14 | 1.14 | 1.14 | 136.0K |
| 14:40 | 1.14 | 1.14 | 1.14 | 1.14 | 73.7K |
| 14:45 | 1.14 | 1.14 | 1.14 | 1.14 | 301.3K |
| 14:50 | 1.14 | 1.14 | 1.14 | 1.14 | 0.2K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.14 | 1.15 | 1.13 | 1.14 | 10.3M |
| 2025-09-25 | 1.15 | 1.15 | 1.14 | 1.14 | 7.9M |
| 2025-09-24 | 1.16 | 1.16 | 1.15 | 1.15 | 5.2M |
| 2025-09-23 | 1.14 | 1.15 | 1.14 | 1.15 | 10.1M |
| 2025-09-22 | 1.15 | 1.16 | 1.14 | 1.14 | 7.7M |
| 2025-09-19 | 1.15 | 1.15 | 1.14 | 1.15 | 4.6M |
| 2025-09-18 | 1.16 | 1.16 | 1.14 | 1.15 | 13.9M |
| 2025-09-17 | 1.16 | 1.17 | 1.16 | 1.17 | 10.7M |
| 2025-09-16 | 1.17 | 1.19 | 1.16 | 1.16 | 10.4M |
| 2025-09-15 | 1.18 | 1.19 | 1.16 | 1.17 | 9.6M |
| 2025-09-12 | 1.19 | 1.19 | 1.18 | 1.18 | 7.1M |
| 2025-09-11 | 1.18 | 1.19 | 1.17 | 1.19 | 6.4M |
| 2025-09-10 | 1.18 | 1.19 | 1.18 | 1.18 | 7.1M |
| 2025-09-09 | 1.18 | 1.19 | 1.18 | 1.18 | 9.7M |
| 2025-09-08 | 1.18 | 1.18 | 1.17 | 1.18 | 8.2M |
| 2025-09-05 | 1.18 | 1.18 | 1.17 | 1.18 | 5.7M |
| 2025-09-04 | 1.18 | 1.18 | 1.17 | 1.18 | 14.1M |
| 2025-09-03 | 1.19 | 1.19 | 1.17 | 1.18 | 4.9M |
| 2025-09-02 | 1.18 | 1.19 | 1.18 | 1.19 | 5.3M |
| 2025-09-01 | 1.19 | 1.19 | 1.18 | 1.18 | 6.3M |
| 2025-08-29 | 1.19 | 1.20 | 1.19 | 1.19 | 6.3M |
| 2025-08-28 | 1.19 | 1.19 | 1.18 | 1.19 | 15.0M |
| 2025-08-27 | 1.21 | 1.21 | 1.19 | 1.19 | 13.4M |
| 2025-08-26 | 1.20 | 1.21 | 1.20 | 1.21 | 14.5M |
| 2025-08-25 | 1.20 | 1.21 | 1.20 | 1.21 | 15.5M |
| 2025-08-22 | 1.21 | 1.21 | 1.20 | 1.20 | 14.8M |
| 2025-08-21 | 1.20 | 1.21 | 1.20 | 1.20 | 14.4M |
| 2025-08-20 | 1.19 | 1.20 | 1.18 | 1.20 | 16.7M |
| 2025-08-19 | 1.19 | 1.20 | 1.19 | 1.19 | 12.5M |
| 2025-08-18 | 1.19 | 1.19 | 1.18 | 1.19 | 12.9M |
| 2025-08-15 | 1.19 | 1.19 | 1.18 | 1.19 | 13.9M |
| 2025-08-14 | 1.19 | 1.20 | 1.19 | 1.19 | 11.4M |
| 2025-08-13 | 1.20 | 1.20 | 1.19 | 1.19 | 14.3M |
| 2025-08-12 | 1.19 | 1.20 | 1.19 | 1.20 | 13.3M |
| 2025-08-11 | 1.20 | 1.20 | 1.19 | 1.19 | 12.7M |
| 2025-08-08 | 1.20 | 1.20 | 1.20 | 1.20 | 9.8M |
| 2025-08-07 | 1.19 | 1.20 | 1.19 | 1.20 | 12.6M |
| 2025-08-06 | 1.18 | 1.20 | 1.18 | 1.19 | 10.5M |
| 2025-08-05 | 1.18 | 1.19 | 1.18 | 1.19 | 11.0M |
| 2025-08-04 | 1.17 | 1.18 | 1.17 | 1.18 | 9.2M |
| 2025-08-01 | 1.17 | 1.18 | 1.17 | 1.17 | 28.0M |
| 2025-07-31 | 1.19 | 1.19 | 1.17 | 1.17 | 11.7M |
| 2025-07-30 | 1.18 | 1.19 | 1.18 | 1.19 | 18.6M |
| 2025-07-29 | 1.19 | 1.19 | 1.18 | 1.18 | 9.0M |
| 2025-07-28 | 1.19 | 1.20 | 1.19 | 1.19 | 8.7M |
| 2025-07-25 | 1.20 | 1.20 | 1.19 | 1.19 | 10.7M |
| 2025-07-24 | 1.21 | 1.21 | 1.20 | 1.20 | 15.6M |
| 2025-07-23 | 1.21 | 1.22 | 1.21 | 1.21 | 31.4M |
| 2025-07-22 | 1.21 | 1.21 | 1.19 | 1.20 | 15.2M |
| 2025-07-21 | 1.21 | 1.21 | 1.20 | 1.21 | 22.1M |
| 2025-07-18 | 1.20 | 1.21 | 1.20 | 1.21 | 9.9M |
| 2025-07-17 | 1.20 | 1.20 | 1.19 | 1.20 | 13.1M |
| 2025-07-16 | 1.21 | 1.21 | 1.19 | 1.20 | 11.6M |
| 2025-07-15 | 1.22 | 1.23 | 1.20 | 1.21 | 14.5M |
| 2025-07-14 | 1.21 | 1.24 | 1.21 | 1.23 | 8.3M |
| 2025-07-11 | 1.23 | 1.24 | 1.22 | 1.22 | 11.9M |
| 2025-07-10 | 1.22 | 1.23 | 1.22 | 1.23 | 11.7M |
| 2025-07-09 | 1.21 | 1.23 | 1.21 | 1.22 | 10.0M |
| 2025-07-08 | 1.22 | 1.22 | 1.21 | 1.22 | 10.6M |
| 2025-07-07 | 1.21 | 1.22 | 1.21 | 1.22 | 8.9M |
| 2025-07-04 | 1.20 | 1.22 | 1.20 | 1.21 | 9.0M |
| 2025-07-03 | 1.20 | 1.20 | 1.19 | 1.20 | 9.4M |
| 2025-07-02 | 1.20 | 1.20 | 1.20 | 1.20 | 12.2M |
| 2025-07-01 | 1.18 | 1.20 | 1.18 | 1.20 | 12.8M |
| 2025-06-30 | 1.18 | 1.19 | 1.18 | 1.19 | 13.0M |
| 2025-06-27 | 1.21 | 1.21 | 1.18 | 1.19 | 13.8M |
| 2025-06-26 | 1.20 | 1.21 | 1.19 | 1.20 | 12.8M |
| 2025-06-25 | 1.19 | 1.21 | 1.19 | 1.20 | 14.2M |
| 2025-06-24 | 1.18 | 1.19 | 1.18 | 1.19 | 14.2M |
| 2025-06-23 | 1.18 | 1.19 | 1.17 | 1.19 | 14.2M |
| 2025-06-20 | 1.17 | 1.18 | 1.17 | 1.18 | 10.0M |
| 2025-06-19 | 1.18 | 1.19 | 1.17 | 1.17 | 7.4M |
| 2025-06-18 | 1.17 | 1.18 | 1.17 | 1.18 | 12.4M |
| 2025-06-17 | 1.17 | 1.18 | 1.17 | 1.17 | 13.3M |
| 2025-06-16 | 1.17 | 1.17 | 1.16 | 1.17 | 9.6M |
| 2025-06-13 | 1.17 | 1.18 | 1.17 | 1.17 | 11.4M |
| 2025-06-12 | 1.17 | 1.18 | 1.17 | 1.17 | 12.2M |
| 2025-06-11 | 1.18 | 1.18 | 1.17 | 1.17 | 14.0M |
| 2025-06-10 | 1.17 | 1.18 | 1.16 | 1.17 | 11.2M |
| 2025-06-09 | 1.17 | 1.18 | 1.16 | 1.17 | 10.7M |
| 2025-06-06 | 1.17 | 1.17 | 1.17 | 1.17 | 9.4M |
| 2025-06-05 | 1.17 | 1.17 | 1.16 | 1.16 | 9.7M |
| 2025-06-04 | 1.17 | 1.18 | 1.16 | 1.17 | 11.1M |
| 2025-06-03 | 1.16 | 1.17 | 1.15 | 1.17 | 11.1M |
| 2025-05-30 | 1.15 | 1.16 | 1.15 | 1.16 | 10.5M |
| 2025-05-29 | 1.15 | 1.15 | 1.15 | 1.15 | 11.0M |
| 2025-05-28 | 1.15 | 1.15 | 1.15 | 1.15 | 11.5M |
| 2025-05-27 | 1.14 | 1.16 | 1.13 | 1.15 | 7.5M |
| 2025-05-26 | 1.15 | 1.15 | 1.13 | 1.14 | 13.6M |
| 2025-05-23 | 1.16 | 1.16 | 1.15 | 1.15 | 10.0M |
| 2025-05-22 | 1.15 | 1.16 | 1.15 | 1.16 | 11.7M |
| 2025-05-21 | 1.15 | 1.16 | 1.14 | 1.15 | 12.0M |
| 2025-05-20 | 1.15 | 1.15 | 1.14 | 1.15 | 9.5M |
| 2025-05-19 | 1.14 | 1.14 | 1.14 | 1.14 | 10.3M |
| 2025-05-16 | 1.15 | 1.15 | 1.13 | 1.14 | 9.7M |
| 2025-05-15 | 1.15 | 1.15 | 1.15 | 1.15 | 7.6M |
| 2025-05-14 | 1.14 | 1.15 | 1.14 | 1.15 | 13.4M |
| 2025-05-13 | 1.13 | 1.14 | 1.13 | 1.14 | 11.7M |
| 2025-05-12 | 1.13 | 1.14 | 1.13 | 1.13 | 10.6M |
| 2025-05-09 | 1.13 | 1.13 | 1.12 | 1.13 | 10.2M |
| 2025-05-08 | 1.11 | 1.12 | 1.11 | 1.12 | 9.4M |
| 2025-05-07 | 1.11 | 1.12 | 1.11 | 1.12 | 9.5M |
| 2025-05-06 | 1.11 | 1.11 | 1.09 | 1.11 | 9.4M |
| 2025-04-30 | 1.13 | 1.13 | 1.10 | 1.11 | 5.4M |
| 2025-04-29 | 1.13 | 1.13 | 1.12 | 1.13 | 8.0M |
| 2025-04-28 | 1.12 | 1.13 | 1.12 | 1.13 | 4.7M |
| 2025-04-25 | 1.12 | 1.13 | 1.12 | 1.12 | 10.4M |
| 2025-04-24 | 1.12 | 1.13 | 1.12 | 1.12 | 12.0M |
| 2025-04-23 | 1.11 | 1.12 | 1.11 | 1.11 | 8.5M |
| 2025-04-22 | 1.11 | 1.12 | 1.11 | 1.12 | 8.0M |
| 2025-04-21 | 1.12 | 1.12 | 1.11 | 1.11 | 10.1M |
| 2025-04-18 | 1.12 | 1.12 | 1.12 | 1.12 | 10.0M |
| 2025-04-17 | 1.11 | 1.12 | 1.11 | 1.11 | 9.8M |
| 2025-04-16 | 1.11 | 1.11 | 1.10 | 1.11 | 5.5M |
| 2025-04-15 | 1.12 | 1.12 | 1.09 | 1.11 | 6.9M |
| 2025-04-14 | 1.10 | 1.10 | 1.09 | 1.10 | 6.3M |
| 2025-04-11 | 1.09 | 1.09 | 1.09 | 1.09 | 11.2M |
| 2025-04-10 | 1.09 | 1.10 | 1.09 | 1.10 | 5.5M |
| 2025-04-09 | 1.09 | 1.09 | 1.07 | 1.09 | 4.6M |
| 2025-04-08 | 1.07 | 1.09 | 1.07 | 1.09 | 10.1M |
| 2025-04-07 | 1.11 | 1.11 | 1.05 | 1.07 | 9.1M |
| 2025-04-03 | 1.12 | 1.13 | 1.12 | 1.13 | 9.2M |
| 2025-04-02 | 1.12 | 1.13 | 1.12 | 1.13 | 10.3M |
| 2025-04-01 | 1.12 | 1.12 | 1.11 | 1.12 | 13.5M |
| 2025-03-31 | 1.11 | 1.12 | 1.11 | 1.12 | 18.8M |
| 2025-03-28 | 1.11 | 1.12 | 1.11 | 1.12 | 13.3M |
| 2025-03-27 | 1.11 | 1.12 | 1.11 | 1.12 | 12.0M |
| 2025-03-26 | 1.12 | 1.12 | 1.11 | 1.12 | 11.3M |
| 2025-03-25 | 1.11 | 1.12 | 1.11 | 1.12 | 12.4M |
| 2025-03-24 | 1.10 | 1.11 | 1.09 | 1.11 | 12.4M |
| 2025-03-21 | 1.10 | 1.12 | 1.10 | 1.11 | 15.2M |
| 2025-03-20 | 1.10 | 1.12 | 1.10 | 1.11 | 17.2M |
| 2025-03-19 | 1.10 | 1.11 | 1.10 | 1.11 | 22.5M |
| 2025-03-18 | 1.11 | 1.11 | 1.10 | 1.10 | 12.9M |
| 2025-03-17 | 1.10 | 1.11 | 1.10 | 1.11 | 12.8M |
| 2025-03-14 | 1.10 | 1.11 | 1.10 | 1.10 | 10.0M |
| 2025-03-13 | 1.09 | 1.10 | 1.09 | 1.09 | 14.9M |
| 2025-03-12 | 1.09 | 1.09 | 1.09 | 1.09 | 14.0M |
| 2025-03-11 | 1.08 | 1.09 | 1.08 | 1.09 | 13.8M |
| 2025-03-10 | 1.09 | 1.09 | 1.08 | 1.08 | 9.0M |
| 2025-03-07 | 1.08 | 1.09 | 1.08 | 1.09 | 24.4M |
| 2025-03-06 | 1.09 | 1.09 | 1.09 | 1.09 | 12.4M |
| 2025-03-05 | 1.09 | 1.09 | 1.08 | 1.09 | 11.2M |
| 2025-03-04 | 1.08 | 1.09 | 1.08 | 1.09 | 10.7M |
| 2025-03-03 | 1.09 | 1.09 | 1.08 | 1.09 | 12.9M |
| 2025-02-28 | 1.09 | 1.09 | 1.09 | 1.09 | 14.4M |
| 2025-02-27 | 1.08 | 1.09 | 1.08 | 1.09 | 13.5M |
| 2025-02-26 | 1.07 | 1.08 | 1.07 | 1.08 | 13.4M |
| 2025-02-25 | 1.08 | 1.08 | 1.07 | 1.07 | 17.1M |
| 2025-02-24 | 1.08 | 1.09 | 1.08 | 1.08 | 9.1M |
| 2025-02-21 | 1.09 | 1.09 | 1.08 | 1.08 | 16.1M |
| 2025-02-20 | 1.09 | 1.09 | 1.09 | 1.09 | 11.2M |
| 2025-02-19 | 1.10 | 1.10 | 1.09 | 1.09 | 16.5M |
| 2025-02-18 | 1.10 | 1.10 | 1.09 | 1.10 | 22.4M |
| 2025-02-17 | 1.10 | 1.10 | 1.09 | 1.10 | 14.8M |
| 2025-02-14 | 1.10 | 1.10 | 1.09 | 1.10 | 25.9M |
| 2025-02-13 | 1.10 | 1.10 | 1.09 | 1.10 | 27.9M |
| 2025-02-12 | 1.09 | 1.10 | 1.09 | 1.09 | 27.9M |
| 2025-02-11 | 1.08 | 1.09 | 1.08 | 1.09 | 27.6M |
| 2025-02-10 | 1.08 | 1.08 | 1.08 | 1.08 | 25.3M |
| 2025-02-07 | 1.08 | 1.09 | 1.08 | 1.08 | 24.9M |
| 2025-02-06 | 1.08 | 1.08 | 1.08 | 1.08 | 28.8M |
| 2025-02-05 | 1.10 | 1.10 | 1.08 | 1.08 | 14.3M |
| 2025-01-27 | 1.09 | 1.10 | 1.09 | 1.10 | 57.7M |
| 2025-01-24 | 1.08 | 1.09 | 1.07 | 1.09 | 30.6M |
| 2025-01-23 | 1.07 | 1.09 | 1.07 | 1.08 | 33.6M |
| 2025-01-22 | 1.08 | 1.08 | 1.06 | 1.06 | 30.9M |
| 2025-01-21 | 1.09 | 1.09 | 1.08 | 1.08 | 26.5M |
| 2025-01-20 | 1.09 | 1.09 | 1.09 | 1.09 | 44.3M |
| 2025-01-17 | 1.08 | 1.09 | 1.08 | 1.09 | 17.8M |
| 2025-01-16 | 1.08 | 1.09 | 1.08 | 1.09 | 20.3M |
| 2025-01-15 | 1.08 | 1.09 | 1.08 | 1.08 | 16.8M |
| 2025-01-14 | 1.11 | 1.11 | 1.05 | 1.08 | 20.2M |
| 2025-01-13 | 1.07 | 1.07 | 1.02 | 1.06 | 21.4M |
| 2025-01-10 | 1.08 | 1.08 | 1.07 | 1.07 | 21.8M |
| 2025-01-09 | 1.10 | 1.10 | 1.08 | 1.09 | 18.5M |
| 2025-01-08 | 1.09 | 1.10 | 1.08 | 1.10 | 20.7M |
| 2025-01-07 | 1.09 | 1.09 | 1.08 | 1.09 | 16.1M |
| 2025-01-06 | 1.09 | 1.09 | 1.08 | 1.09 | 22.1M |
| 2025-01-03 | 1.10 | 1.11 | 1.09 | 1.09 | 16.7M |
| 2025-01-02 | 1.13 | 1.13 | 1.09 | 1.10 | 15.6M |