| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2024-12-31 |
1.40 |
1.40 |
1.39 |
1.39 |
0.0M |
| 2024-12-30 |
1.41 |
1.41 |
1.41 |
1.41 |
0.0M |
| 2024-12-20 |
1.48 |
1.48 |
1.46 |
1.47 |
0.0M |
| 2024-12-19 |
1.50 |
1.50 |
1.49 |
1.49 |
0.0M |
| 2024-12-12 |
1.62 |
1.62 |
1.49 |
1.50 |
0.0M |
| 2024-12-05 |
1.43 |
1.43 |
1.43 |
1.43 |
0.0M |
| 2024-12-03 |
1.40 |
1.40 |
1.40 |
1.40 |
0.0M |
| 2024-11-29 |
1.41 |
1.41 |
1.41 |
1.41 |
0.0M |
| 2024-11-27 |
1.40 |
1.41 |
1.39 |
1.40 |
0.0M |
| 2024-11-25 |
1.41 |
1.48 |
1.38 |
1.41 |
0.0M |
| 2024-11-22 |
1.28 |
1.37 |
1.28 |
1.35 |
0.1M |
| 2024-11-21 |
1.29 |
1.29 |
1.22 |
1.28 |
0.0M |
| 2024-11-20 |
1.27 |
1.30 |
1.26 |
1.30 |
0.1M |
| 2024-11-19 |
1.33 |
1.35 |
1.27 |
1.32 |
0.0M |
| 2024-11-18 |
1.35 |
1.35 |
1.35 |
1.35 |
0.0M |
| 2024-11-15 |
1.31 |
1.34 |
1.30 |
1.30 |
0.0M |
| 2024-11-14 |
1.39 |
1.39 |
1.33 |
1.34 |
0.0M |
| 2024-11-13 |
1.98 |
1.98 |
1.31 |
1.38 |
0.1M |
| 2024-11-08 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2024-11-07 |
2.12 |
2.13 |
2.12 |
2.13 |
0.0M |
| 2024-11-04 |
2.08 |
2.10 |
2.06 |
2.06 |
0.0M |
| 2024-10-31 |
2.03 |
2.03 |
2.03 |
2.03 |
0.0M |
| 2024-10-30 |
2.05 |
2.05 |
2.05 |
2.05 |
0.0M |
| 2024-10-25 |
2.09 |
2.09 |
2.09 |
2.09 |
0.0M |
| 2024-10-24 |
2.09 |
2.09 |
2.09 |
2.09 |
0.0M |
| 2024-10-22 |
2.07 |
2.07 |
2.07 |
2.07 |
0.0M |
| 2024-10-21 |
2.06 |
2.07 |
2.06 |
2.07 |
0.0M |
| 2024-10-17 |
2.00 |
2.04 |
2.00 |
2.04 |
0.0M |
| 2024-10-16 |
1.92 |
1.97 |
1.92 |
1.97 |
0.0M |
| 2024-10-15 |
1.92 |
1.93 |
1.91 |
1.91 |
0.0M |
| 2024-10-14 |
1.92 |
1.92 |
1.92 |
1.92 |
0.0M |
| 2024-10-11 |
1.92 |
1.94 |
1.92 |
1.94 |
0.0M |
| 2024-10-07 |
1.98 |
1.98 |
1.82 |
1.82 |
0.0M |
| 2024-10-02 |
1.95 |
1.95 |
1.95 |
1.95 |
0.0M |
| 2024-09-26 |
2.04 |
2.04 |
2.02 |
2.02 |
0.0M |
| 2024-09-25 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2024-09-23 |
2.11 |
2.14 |
2.11 |
2.14 |
0.0M |
| 2024-09-19 |
2.13 |
2.14 |
2.13 |
2.14 |
0.0M |
| 2024-09-16 |
2.07 |
2.08 |
1.94 |
1.94 |
0.0M |
| 2024-09-11 |
2.12 |
2.12 |
2.12 |
2.12 |
0.0M |
| 2024-09-09 |
2.17 |
2.17 |
2.12 |
2.12 |
0.0M |
| 2024-09-06 |
2.09 |
2.09 |
2.09 |
2.09 |
0.0M |
| 2024-09-05 |
2.21 |
2.21 |
2.18 |
2.18 |
0.0M |
| 2024-09-03 |
2.17 |
2.17 |
2.16 |
2.16 |
0.0M |
| 2024-08-29 |
2.20 |
2.20 |
2.16 |
2.16 |
0.0M |
| 2024-08-26 |
2.24 |
2.25 |
2.24 |
2.25 |
0.0M |
| 2024-08-22 |
2.15 |
2.15 |
2.15 |
2.15 |
0.0M |
| 2024-08-08 |
2.04 |
2.06 |
2.02 |
2.06 |
0.0M |
| 2024-08-06 |
2.04 |
2.04 |
2.03 |
2.03 |
0.0M |
| 2024-07-29 |
2.14 |
2.14 |
2.14 |
2.14 |
0.0M |
| 2024-07-26 |
2.03 |
2.12 |
2.03 |
2.12 |
0.0M |
| 2024-07-23 |
1.96 |
1.96 |
1.96 |
1.96 |
0.0M |
| 2024-07-18 |
1.92 |
1.94 |
1.92 |
1.94 |
0.0M |
| 2024-07-09 |
1.95 |
2.02 |
1.94 |
2.02 |
0.0M |
| 2024-07-01 |
2.12 |
2.12 |
2.12 |
2.12 |
0.0M |
| 2024-06-27 |
1.95 |
1.95 |
1.95 |
1.95 |
0.0M |
| 2024-06-26 |
1.95 |
1.97 |
1.95 |
1.97 |
0.0M |
| 2024-06-21 |
1.99 |
2.02 |
1.99 |
1.99 |
0.0M |
| 2024-06-18 |
2.14 |
2.14 |
2.14 |
2.14 |
0.0M |
| 2024-06-17 |
1.93 |
1.99 |
1.93 |
1.99 |
0.0M |
| 2024-06-13 |
1.98 |
1.98 |
1.98 |
1.98 |
0.0M |
| 2024-06-11 |
2.02 |
2.04 |
2.00 |
2.00 |
0.0M |
| 2024-06-06 |
2.16 |
2.16 |
2.16 |
2.16 |
0.0M |
| 2024-06-05 |
2.20 |
2.20 |
2.19 |
2.20 |
0.0M |
| 2024-06-04 |
2.08 |
2.08 |
1.98 |
1.98 |
0.0M |
| 2024-06-03 |
2.04 |
2.05 |
2.01 |
2.04 |
0.0M |
| 2024-05-31 |
2.01 |
2.04 |
2.01 |
2.04 |
0.0M |
| 2024-05-22 |
2.15 |
2.15 |
2.13 |
2.13 |
0.0M |
| 2024-05-17 |
2.17 |
2.17 |
2.17 |
2.17 |
0.0M |
| 2024-05-15 |
2.21 |
2.21 |
2.21 |
2.21 |
0.0M |
| 2024-05-14 |
2.38 |
2.39 |
2.29 |
2.29 |
0.0M |
| 2024-05-07 |
2.27 |
2.27 |
2.27 |
2.27 |
0.0M |
| 2024-05-06 |
2.33 |
2.33 |
2.33 |
2.33 |
0.0M |
| 2024-05-03 |
2.27 |
2.27 |
2.27 |
2.27 |
0.0M |
| 2024-04-23 |
2.39 |
2.39 |
2.39 |
2.39 |
0.0M |
| 2024-04-22 |
2.35 |
2.35 |
2.35 |
2.35 |
0.0M |
| 2024-04-19 |
2.27 |
2.46 |
2.27 |
2.44 |
0.0M |
| 2024-04-15 |
2.25 |
2.25 |
2.23 |
2.23 |
0.0M |
| 2024-04-12 |
2.22 |
2.22 |
2.19 |
2.19 |
0.0M |
| 2024-04-09 |
2.26 |
2.26 |
2.26 |
2.26 |
0.0M |
| 2024-04-04 |
2.19 |
2.19 |
2.19 |
2.19 |
0.0M |
| 2024-04-03 |
2.19 |
2.19 |
2.17 |
2.17 |
0.0M |
| 2024-04-02 |
2.30 |
2.30 |
2.18 |
2.20 |
0.0M |
| 2024-03-27 |
2.41 |
2.43 |
2.41 |
2.43 |
0.0M |
| 2024-03-25 |
2.38 |
2.38 |
2.38 |
2.38 |
0.0M |
| 2024-03-20 |
2.63 |
2.63 |
2.54 |
2.54 |
0.0M |
| 2024-03-12 |
2.80 |
2.83 |
2.80 |
2.83 |
0.0M |
| 2024-03-11 |
2.73 |
2.73 |
2.73 |
2.73 |
0.0M |
| 2024-03-08 |
2.69 |
2.69 |
2.69 |
2.69 |
0.0M |
| 2024-03-07 |
2.67 |
2.68 |
2.67 |
2.68 |
0.0M |
| 2024-03-06 |
2.66 |
2.66 |
2.66 |
2.66 |
0.0M |
| 2024-03-04 |
2.63 |
2.65 |
2.63 |
2.64 |
0.0M |
| 2024-02-27 |
2.60 |
2.60 |
2.60 |
2.60 |
0.0M |
| 2024-02-26 |
2.56 |
2.56 |
2.51 |
2.51 |
0.0M |
| 2024-02-21 |
2.39 |
2.39 |
2.39 |
2.39 |
0.0M |
| 2024-02-20 |
2.41 |
2.41 |
2.35 |
2.36 |
0.0M |
| 2024-02-15 |
2.40 |
2.46 |
2.40 |
2.42 |
0.0M |
| 2024-02-14 |
2.30 |
2.38 |
2.30 |
2.37 |
0.0M |
| 2024-02-13 |
2.19 |
2.29 |
2.19 |
2.27 |
0.0M |
| 2024-02-12 |
2.19 |
2.27 |
2.17 |
2.27 |
0.0M |
| 2024-02-09 |
2.07 |
2.08 |
2.07 |
2.08 |
0.0M |
| 2024-02-08 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2024-02-06 |
2.02 |
2.02 |
2.01 |
2.01 |
0.0M |
| 2024-02-05 |
2.03 |
2.03 |
2.03 |
2.03 |
0.0M |
| 2024-02-02 |
2.04 |
2.06 |
2.04 |
2.06 |
0.0M |
| 2024-02-01 |
2.01 |
2.04 |
2.01 |
2.02 |
0.0M |
| 2024-01-31 |
1.93 |
1.93 |
1.87 |
1.88 |
0.0M |
| 2024-01-30 |
1.98 |
1.98 |
1.94 |
1.94 |
0.0M |
| 2024-01-29 |
2.06 |
2.06 |
2.01 |
2.01 |
0.0M |
| 2024-01-26 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2024-01-22 |
2.08 |
2.08 |
2.08 |
2.08 |
0.0M |
| 2024-01-19 |
2.11 |
2.12 |
2.11 |
2.12 |
0.0M |
| 2024-01-18 |
2.07 |
2.11 |
2.07 |
2.11 |
0.0M |
| 2024-01-17 |
2.04 |
2.05 |
2.04 |
2.05 |
0.0M |
| 2024-01-16 |
2.10 |
2.12 |
2.08 |
2.08 |
0.0M |
| 2024-01-12 |
2.06 |
2.06 |
2.02 |
2.04 |
0.0M |
| 2024-01-11 |
2.02 |
2.03 |
1.99 |
2.03 |
0.0M |
| 2024-01-10 |
2.01 |
2.02 |
2.01 |
2.02 |
0.0M |
| 2024-01-05 |
1.92 |
1.98 |
1.92 |
1.98 |
0.0M |
| 2024-01-04 |
1.98 |
1.98 |
1.95 |
1.95 |
0.0M |
| 2024-01-03 |
2.00 |
2.02 |
2.00 |
2.02 |
0.0M |
| 2024-01-02 |
1.97 |
1.97 |
1.97 |
1.97 |
0.0M |