1.58
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 | 1.58 | 1.59 | 1.58 | 1.59 | 6,331.1K |
| 09:35 | 1.59 | 1.59 | 1.59 | 1.59 | 5,708.1K |
| 09:40 | 1.59 | 1.59 | 1.59 | 1.59 | 5,171.7K |
| 09:45 | 1.59 | 1.59 | 1.59 | 1.59 | 3,680.6K |
| 09:50 | 1.59 | 1.59 | 1.59 | 1.59 | 2,745.0K |
| 09:55 | 1.59 | 1.60 | 1.59 | 1.59 | 3,897.7K |
| 10:00 | 1.59 | 1.59 | 1.59 | 1.59 | 3,101.8K |
| 10:05 | 1.59 | 1.59 | 1.59 | 1.59 | 2,137.4K |
| 10:10 | 1.59 | 1.60 | 1.59 | 1.60 | 2,094.1K |
| 10:15 | 1.60 | 1.60 | 1.59 | 1.60 | 3,976.8K |
| 10:20 | 1.60 | 1.60 | 1.59 | 1.60 | 2,045.0K |
| 10:25 | 1.60 | 1.60 | 1.60 | 1.60 | 3,108.7K |
| 10:30 | 1.60 | 1.60 | 1.60 | 1.60 | 2,431.3K |
| 10:35 | 1.60 | 1.60 | 1.60 | 1.60 | 1,843.3K |
| 10:40 | 1.60 | 1.60 | 1.60 | 1.60 | 1,501.6K |
| 10:45 | 1.60 | 1.61 | 1.60 | 1.60 | 1,250.6K |
| 10:50 | 1.60 | 1.60 | 1.60 | 1.60 | 1,152.4K |
| 10:55 | 1.60 | 1.60 | 1.60 | 1.60 | 2,872.0K |
| 11:00 | 1.60 | 1.60 | 1.60 | 1.60 | 3,489.2K |
| 11:05 | 1.60 | 1.61 | 1.60 | 1.61 | 2,043.2K |
| 11:10 | 1.61 | 1.61 | 1.60 | 1.60 | 580.1K |
| 11:15 | 1.60 | 1.61 | 1.60 | 1.61 | 783.4K |
| 11:20 | 1.61 | 1.61 | 1.61 | 1.61 | 1,023.0K |
| 11:25 | 1.61 | 1.61 | 1.61 | 1.61 | 3,185.5K |
| 13:00 | 1.61 | 1.61 | 1.60 | 1.60 | 3,541.3K |
| 13:05 | 1.60 | 1.60 | 1.60 | 1.60 | 3,352.9K |
| 13:10 | 1.60 | 1.60 | 1.60 | 1.60 | 3,688.8K |
| 13:15 | 1.60 | 1.60 | 1.60 | 1.60 | 3,171.0K |
| 13:20 | 1.60 | 1.60 | 1.60 | 1.60 | 2,209.1K |
| 13:25 | 1.60 | 1.60 | 1.59 | 1.60 | 2,475.8K |
| 13:30 | 1.59 | 1.60 | 1.59 | 1.59 | 3,768.9K |
| 13:35 | 1.60 | 1.60 | 1.59 | 1.60 | 3,883.7K |
| 13:40 | 1.60 | 1.60 | 1.60 | 1.60 | 2,713.9K |
| 13:45 | 1.60 | 1.60 | 1.60 | 1.60 | 2,439.4K |
| 13:50 | 1.60 | 1.60 | 1.60 | 1.60 | 2,454.4K |
| 13:55 | 1.60 | 1.60 | 1.60 | 1.60 | 1,930.8K |
| 14:00 | 1.61 | 1.61 | 1.60 | 1.60 | 3,307.2K |
| 14:05 | 1.61 | 1.61 | 1.60 | 1.60 | 1,440.9K |
| 14:10 | 1.60 | 1.61 | 1.60 | 1.60 | 3,117.0K |
| 14:15 | 1.60 | 1.60 | 1.60 | 1.60 | 586.7K |
| 14:20 | 1.60 | 1.60 | 1.60 | 1.60 | 583.3K |
| 14:25 | 1.60 | 1.61 | 1.60 | 1.60 | 1,586.7K |
| 14:30 | 1.60 | 1.61 | 1.60 | 1.61 | 2,395.6K |
| 14:35 | 1.61 | 1.61 | 1.60 | 1.60 | 1,224.6K |
| 14:40 | 1.60 | 1.60 | 1.60 | 1.60 | 1,122.3K |
| 14:45 | 1.60 | 1.60 | 1.60 | 1.60 | 3,201.7K |
| 14:50 | 1.60 | 1.60 | 1.60 | 1.60 | 3,117.7K |
| 14:55 | 1.60 | 1.60 | 1.60 | 1.60 | 2,721.7K |
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.58 | 1.60 | 1.57 | 1.58 | 80.1M |
| 2025-09-25 | 1.58 | 1.61 | 1.58 | 1.60 | 126.2M |
| 2025-09-24 | 1.54 | 1.58 | 1.53 | 1.58 | 107.5M |
| 2025-09-23 | 1.57 | 1.58 | 1.53 | 1.55 | 108.5M |
| 2025-09-22 | 1.55 | 1.57 | 1.55 | 1.57 | 107.8M |
| 2025-09-19 | 1.56 | 1.58 | 1.55 | 1.55 | 157.0M |
| 2025-09-18 | 1.58 | 1.60 | 1.53 | 1.55 | 204.2M |
| 2025-09-17 | 1.53 | 1.58 | 1.53 | 1.58 | 157.0M |
| 2025-09-16 | 1.52 | 1.54 | 1.51 | 1.53 | 90.6M |
| 2025-09-15 | 1.51 | 1.53 | 1.51 | 1.52 | 94.2M |
| 2025-09-12 | 1.51 | 1.52 | 1.50 | 1.51 | 94.5M |
| 2025-09-11 | 1.47 | 1.50 | 1.46 | 1.50 | 126.2M |
| 2025-09-10 | 1.49 | 1.51 | 1.49 | 1.49 | 98.7M |
| 2025-09-09 | 1.47 | 1.49 | 1.46 | 1.48 | 92.1M |
| 2025-09-08 | 1.47 | 1.48 | 1.46 | 1.47 | 101.9M |
| 2025-09-05 | 1.43 | 1.48 | 1.43 | 1.48 | 136.6M |
| 2025-09-04 | 1.48 | 1.48 | 1.42 | 1.43 | 97.8M |
| 2025-09-03 | 1.49 | 1.49 | 1.46 | 1.47 | 96.0M |
| 2025-09-02 | 1.49 | 1.50 | 1.47 | 1.48 | 101.2M |
| 2025-09-01 | 1.49 | 1.50 | 1.47 | 1.49 | 104.7M |
| 2025-08-29 | 1.45 | 1.47 | 1.44 | 1.46 | 136.2M |
| 2025-08-28 | 1.45 | 1.46 | 1.43 | 1.45 | 142.4M |
| 2025-08-27 | 1.51 | 1.52 | 1.47 | 1.47 | 157.9M |
| 2025-08-26 | 1.50 | 1.51 | 1.49 | 1.50 | 100.9M |
| 2025-08-25 | 1.51 | 1.52 | 1.49 | 1.51 | 171.0M |
| 2025-08-22 | 1.45 | 1.48 | 1.45 | 1.47 | 130.6M |
| 2025-08-21 | 1.45 | 1.46 | 1.43 | 1.44 | 79.0M |
| 2025-08-20 | 1.45 | 1.45 | 1.43 | 1.45 | 85.1M |
| 2025-08-19 | 1.47 | 1.47 | 1.45 | 1.46 | 123.6M |
| 2025-08-18 | 1.46 | 1.49 | 1.45 | 1.48 | 107.4M |
| 2025-08-15 | 1.43 | 1.45 | 1.43 | 1.45 | 94.9M |
| 2025-08-14 | 1.46 | 1.46 | 1.43 | 1.44 | 92.2M |
| 2025-08-13 | 1.41 | 1.45 | 1.41 | 1.45 | 92.1M |
| 2025-08-12 | 1.40 | 1.40 | 1.39 | 1.40 | 53.0M |
| 2025-08-11 | 1.41 | 1.41 | 1.39 | 1.41 | 49.7M |
| 2025-08-08 | 1.41 | 1.41 | 1.40 | 1.40 | 45.4M |
| 2025-08-07 | 1.43 | 1.43 | 1.41 | 1.42 | 58.3M |
| 2025-08-06 | 1.42 | 1.43 | 1.42 | 1.43 | 56.7M |
| 2025-08-05 | 1.41 | 1.42 | 1.41 | 1.42 | 69.8M |
| 2025-08-04 | 1.39 | 1.41 | 1.38 | 1.41 | 71.3M |
| 2025-08-01 | 1.41 | 1.42 | 1.40 | 1.41 | 80.0M |
| 2025-07-31 | 1.41 | 1.43 | 1.40 | 1.41 | 101.0M |
| 2025-07-30 | 1.43 | 1.45 | 1.41 | 1.42 | 96.2M |
| 2025-07-29 | 1.44 | 1.45 | 1.42 | 1.45 | 69.5M |
| 2025-07-28 | 1.44 | 1.45 | 1.43 | 1.44 | 79.2M |
| 2025-07-25 | 1.44 | 1.44 | 1.43 | 1.43 | 85.3M |
| 2025-07-24 | 1.43 | 1.46 | 1.43 | 1.45 | 108.4M |
| 2025-07-23 | 1.42 | 1.44 | 1.41 | 1.44 | 98.9M |
| 2025-07-22 | 1.41 | 1.41 | 1.40 | 1.41 | 79.8M |
| 2025-07-21 | 1.41 | 1.41 | 1.39 | 1.41 | 93.6M |
| 2025-07-18 | 1.40 | 1.40 | 1.39 | 1.40 | 97.0M |
| 2025-07-17 | 1.37 | 1.39 | 1.36 | 1.39 | 119.8M |
| 2025-07-16 | 1.38 | 1.39 | 1.36 | 1.37 | 139.1M |
| 2025-07-15 | 1.33 | 1.36 | 1.33 | 1.36 | 186.3M |
| 2025-07-14 | 1.32 | 1.33 | 1.31 | 1.33 | 76.9M |
| 2025-07-11 | 1.30 | 1.33 | 1.30 | 1.32 | 138.7M |
| 2025-07-10 | 1.30 | 1.31 | 1.30 | 1.31 | 77.7M |
| 2025-07-09 | 1.32 | 1.32 | 1.30 | 1.31 | 87.3M |
| 2025-07-08 | 1.30 | 1.32 | 1.30 | 1.32 | 109.5M |
| 2025-07-07 | 1.30 | 1.30 | 1.29 | 1.30 | 58.3M |
| 2025-07-04 | 1.30 | 1.32 | 1.29 | 1.30 | 145.1M |
| 2025-07-03 | 1.31 | 1.31 | 1.30 | 1.31 | 73.3M |
| 2025-07-02 | 1.33 | 1.33 | 1.31 | 1.31 | 79.3M |
| 2025-07-01 | 1.32 | 1.32 | 1.32 | 1.32 | 22.7M |
| 2025-06-30 | 1.32 | 1.33 | 1.32 | 1.32 | 99.7M |
| 2025-06-27 | 1.33 | 1.33 | 1.32 | 1.32 | 111.3M |
| 2025-06-26 | 1.32 | 1.33 | 1.31 | 1.31 | 130.5M |
| 2025-06-25 | 1.33 | 1.34 | 1.33 | 1.34 | 126.9M |
| 2025-06-24 | 1.30 | 1.33 | 1.30 | 1.33 | 125.2M |
| 2025-06-23 | 1.26 | 1.29 | 1.26 | 1.29 | 103.9M |
| 2025-06-20 | 1.27 | 1.28 | 1.27 | 1.27 | 67.5M |
| 2025-06-19 | 1.29 | 1.30 | 1.26 | 1.27 | 72.1M |
| 2025-06-18 | 1.30 | 1.30 | 1.29 | 1.29 | 57.1M |
| 2025-06-17 | 1.32 | 1.33 | 1.30 | 1.31 | 81.4M |
| 2025-06-16 | 1.30 | 1.31 | 1.29 | 1.31 | 89.5M |
| 2025-06-13 | 1.32 | 1.32 | 1.29 | 1.30 | 136.5M |
| 2025-06-12 | 1.34 | 1.35 | 1.33 | 1.34 | 103.4M |
| 2025-06-11 | 1.34 | 1.36 | 1.34 | 1.35 | 113.3M |
| 2025-06-10 | 1.34 | 1.34 | 1.32 | 1.33 | 171.0M |
| 2025-06-09 | 1.31 | 1.34 | 1.31 | 1.33 | 150.2M |
| 2025-06-06 | 1.31 | 1.31 | 1.30 | 1.31 | 81.3M |
| 2025-06-05 | 1.30 | 1.31 | 1.30 | 1.31 | 134.6M |
| 2025-06-04 | 1.28 | 1.30 | 1.28 | 1.29 | 132.1M |
| 2025-06-03 | 1.26 | 1.28 | 1.26 | 1.27 | 110.2M |
| 2025-05-30 | 1.28 | 1.28 | 1.26 | 1.26 | 95.2M |
| 2025-05-29 | 1.27 | 1.30 | 1.26 | 1.29 | 200.8M |
| 2025-05-28 | 1.28 | 1.28 | 1.26 | 1.27 | 86.6M |
| 2025-05-27 | 1.26 | 1.28 | 1.26 | 1.27 | 138.8M |
| 2025-05-26 | 1.31 | 1.31 | 1.27 | 1.27 | 128.8M |
| 2025-05-23 | 1.32 | 1.33 | 1.31 | 1.31 | 136.3M |
| 2025-05-22 | 1.33 | 1.34 | 1.31 | 1.32 | 123.7M |
| 2025-05-21 | 1.32 | 1.34 | 1.32 | 1.33 | 150.2M |
| 2025-05-20 | 1.30 | 1.32 | 1.30 | 1.32 | 147.1M |
| 2025-05-19 | 1.29 | 1.30 | 1.27 | 1.29 | 105.1M |
| 2025-05-16 | 1.29 | 1.30 | 1.28 | 1.29 | 107.0M |
| 2025-05-15 | 1.30 | 1.32 | 1.29 | 1.29 | 111.0M |
| 2025-05-14 | 1.29 | 1.30 | 1.29 | 1.30 | 173.4M |
| 2025-05-13 | 1.31 | 1.31 | 1.28 | 1.28 | 136.4M |
| 2025-05-12 | 1.29 | 1.30 | 1.27 | 1.29 | 188.2M |
| 2025-05-09 | 1.28 | 1.29 | 1.27 | 1.28 | 124.5M |
| 2025-05-08 | 1.27 | 1.29 | 1.27 | 1.28 | 190.6M |
| 2025-05-07 | 1.32 | 1.33 | 1.27 | 1.28 | 272.1M |
| 2025-05-06 | 1.29 | 1.30 | 1.28 | 1.30 | 197.5M |
| 2025-04-30 | 1.25 | 1.26 | 1.24 | 1.26 | 197.7M |
| 2025-04-29 | 1.25 | 1.26 | 1.24 | 1.25 | 136.3M |
| 2025-04-28 | 1.26 | 1.26 | 1.24 | 1.25 | 162.0M |
| 2025-04-25 | 1.26 | 1.28 | 1.25 | 1.26 | 252.8M |
| 2025-04-24 | 1.27 | 1.28 | 1.24 | 1.25 | 232.1M |
| 2025-04-23 | 1.27 | 1.27 | 1.25 | 1.27 | 237.3M |
| 2025-04-22 | 1.19 | 1.22 | 1.19 | 1.22 | 321.8M |
| 2025-04-21 | 1.18 | 1.19 | 1.18 | 1.19 | 58.3M |
| 2025-04-18 | 1.19 | 1.19 | 1.18 | 1.18 | 55.9M |
| 2025-04-17 | 1.17 | 1.20 | 1.17 | 1.19 | 298.3M |
| 2025-04-16 | 1.21 | 1.22 | 1.17 | 1.18 | 240.4M |
| 2025-04-15 | 1.24 | 1.24 | 1.21 | 1.22 | 218.4M |
| 2025-04-14 | 1.24 | 1.25 | 1.22 | 1.22 | 342.8M |
| 2025-04-11 | 1.17 | 1.22 | 1.15 | 1.21 | 675.8M |
| 2025-04-10 | 1.18 | 1.22 | 1.17 | 1.17 | 684.9M |
| 2025-04-09 | 1.06 | 1.14 | 1.04 | 1.12 | 775.7M |
| 2025-04-08 | 1.15 | 1.16 | 1.07 | 1.10 | 507.9M |
| 2025-04-07 | 1.18 | 1.20 | 1.16 | 1.16 | 107.2M |
| 2025-04-03 | 1.30 | 1.32 | 1.28 | 1.29 | 328.5M |
| 2025-04-02 | 1.32 | 1.34 | 1.31 | 1.32 | 326.8M |
| 2025-04-01 | 1.33 | 1.35 | 1.32 | 1.33 | 394.0M |
| 2025-03-31 | 1.32 | 1.34 | 1.30 | 1.32 | 284.4M |
| 2025-03-28 | 1.37 | 1.37 | 1.33 | 1.34 | 296.7M |
| 2025-03-27 | 1.35 | 1.38 | 1.33 | 1.36 | 353.7M |
| 2025-03-26 | 1.33 | 1.35 | 1.33 | 1.34 | 299.0M |
| 2025-03-25 | 1.37 | 1.37 | 1.33 | 1.33 | 244.5M |
| 2025-03-24 | 1.37 | 1.38 | 1.35 | 1.37 | 270.0M |
| 2025-03-21 | 1.40 | 1.41 | 1.35 | 1.37 | 316.5M |
| 2025-03-20 | 1.44 | 1.44 | 1.42 | 1.42 | 258.8M |
| 2025-03-19 | 1.44 | 1.45 | 1.43 | 1.44 | 281.4M |
| 2025-03-18 | 1.43 | 1.44 | 1.42 | 1.44 | 301.4M |
| 2025-03-17 | 1.41 | 1.41 | 1.38 | 1.40 | 283.4M |
| 2025-03-14 | 1.37 | 1.40 | 1.36 | 1.40 | 526.0M |
| 2025-03-13 | 1.38 | 1.38 | 1.33 | 1.35 | 377.2M |
| 2025-03-12 | 1.41 | 1.41 | 1.36 | 1.37 | 421.7M |
| 2025-03-11 | 1.34 | 1.39 | 1.33 | 1.37 | 478.9M |
| 2025-03-10 | 1.40 | 1.42 | 1.36 | 1.37 | 365.7M |
| 2025-03-07 | 1.40 | 1.44 | 1.39 | 1.40 | 591.7M |
| 2025-03-06 | 1.39 | 1.41 | 1.39 | 1.40 | 475.8M |
| 2025-03-05 | 1.33 | 1.35 | 1.32 | 1.35 | 467.6M |
| 2025-03-04 | 1.29 | 1.32 | 1.27 | 1.31 | 575.6M |
| 2025-03-03 | 1.35 | 1.36 | 1.31 | 1.32 | 631.1M |
| 2025-02-28 | 1.41 | 1.41 | 1.32 | 1.32 | 569.3M |
| 2025-02-27 | 1.43 | 1.46 | 1.38 | 1.41 | 1,142.1M |
| 2025-02-26 | 1.37 | 1.42 | 1.37 | 1.42 | 785.9M |
| 2025-02-25 | 1.31 | 1.39 | 1.31 | 1.35 | 821.2M |
| 2025-02-24 | 1.37 | 1.40 | 1.35 | 1.37 | 822.7M |
| 2025-02-21 | 1.32 | 1.36 | 1.31 | 1.36 | 737.1M |
| 2025-02-20 | 1.31 | 1.32 | 1.27 | 1.29 | 506.4M |
| 2025-02-19 | 1.28 | 1.32 | 1.27 | 1.31 | 562.8M |
| 2025-02-18 | 1.25 | 1.30 | 1.25 | 1.28 | 744.0M |
| 2025-02-17 | 1.26 | 1.27 | 1.22 | 1.25 | 538.6M |
| 2025-02-14 | 1.20 | 1.23 | 1.20 | 1.23 | 740.5M |
| 2025-02-13 | 1.21 | 1.25 | 1.20 | 1.21 | 1,069.4M |
| 2025-02-12 | 1.18 | 1.21 | 1.17 | 1.20 | 900.9M |
| 2025-02-11 | 1.22 | 1.22 | 1.17 | 1.17 | 806.2M |
| 2025-02-10 | 1.45 | 1.45 | 1.20 | 1.21 | 1,151.4M |
| 2025-02-07 | 1.19 | 1.34 | 1.18 | 1.31 | 1,983.0M |
| 2025-02-06 | 1.13 | 1.22 | 1.11 | 1.22 | 419.9M |
| 2025-02-05 | 1.10 | 1.12 | 1.08 | 1.11 | 129.5M |
| 2025-01-27 | 1.06 | 1.07 | 1.05 | 1.05 | 64.8M |
| 2025-01-24 | 1.02 | 1.05 | 1.02 | 1.04 | 106.0M |
| 2025-01-23 | 1.04 | 1.05 | 1.01 | 1.02 | 123.4M |
| 2025-01-22 | 1.05 | 1.05 | 1.03 | 1.03 | 72.8M |
| 2025-01-21 | 1.04 | 1.05 | 1.03 | 1.05 | 152.1M |
| 2025-01-20 | 1.03 | 1.04 | 1.02 | 1.03 | 154.5M |
| 2025-01-17 | 1.01 | 1.02 | 1.01 | 1.01 | 162.7M |
| 2025-01-16 | 1.01 | 1.04 | 1.00 | 1.01 | 468.8M |
| 2025-01-15 | 1.02 | 1.05 | 1.00 | 1.00 | 310.3M |
| 2025-01-14 | 0.97 | 1.06 | 0.96 | 1.03 | 471.8M |
| 2025-01-13 | 0.96 | 0.97 | 0.96 | 0.96 | 2.4M |
| 2025-01-10 | 0.98 | 0.99 | 0.97 | 0.97 | 4.0M |
| 2025-01-09 | 0.98 | 0.99 | 0.97 | 0.98 | 4.0M |
| 2025-01-08 | 0.99 | 1.00 | 0.97 | 0.97 | 3.5M |
| 2025-01-07 | 1.02 | 1.02 | 0.99 | 0.99 | 10.0M |
| 2025-01-06 | 1.01 | 1.02 | 1.00 | 1.01 | 3.3M |
| 2025-01-03 | 1.01 | 1.02 | 1.00 | 1.01 | 6.4M |
| 2025-01-02 | 1.02 | 1.02 | 1.00 | 1.00 | 4.4M |