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 |
2022-12-30 |
0.04 |
0.52 |
0.03 |
0.52 |
0.0M |
2022-12-29 |
0.12 |
0.12 |
0.12 |
0.12 |
0.0M |
2022-12-16 |
0.03 |
0.03 |
0.03 |
0.03 |
0.0M |
2022-12-14 |
0.03 |
0.03 |
0.03 |
0.03 |
0.0M |
2022-12-05 |
0.04 |
0.04 |
0.04 |
0.04 |
0.0M |
2022-11-18 |
0.02 |
0.02 |
0.02 |
0.02 |
0.0M |
2022-10-31 |
0.25 |
0.25 |
0.25 |
0.25 |
0.0M |
2022-10-27 |
1.50 |
1.50 |
0.29 |
1.50 |
0.0M |
2022-10-12 |
1.04 |
1.49 |
1.04 |
1.49 |
0.0M |
2022-10-07 |
1.00 |
1.00 |
1.00 |
1.00 |
0.0M |
2022-10-03 |
1.00 |
1.00 |
1.00 |
1.00 |
0.0M |
2022-09-30 |
1.00 |
1.00 |
1.00 |
1.00 |
0.0M |
2022-09-28 |
0.52 |
0.52 |
0.52 |
0.52 |
0.0M |
2022-09-22 |
0.51 |
0.51 |
0.51 |
0.51 |
0.0M |
2022-09-09 |
0.01 |
0.21 |
0.01 |
0.21 |
0.0M |
2022-09-08 |
0.99 |
1.00 |
0.99 |
1.00 |
0.0M |
2022-09-06 |
0.51 |
1.01 |
0.51 |
1.01 |
0.0M |
2022-08-16 |
0.46 |
0.46 |
0.46 |
0.46 |
0.0M |
2022-08-08 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0M |
2022-08-02 |
1.28 |
1.28 |
0.45 |
0.45 |
0.0M |
2022-07-28 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0M |
2022-07-20 |
0.25 |
0.25 |
0.25 |
0.25 |
0.0M |
2022-07-13 |
0.25 |
0.25 |
0.25 |
0.25 |
0.0M |
2022-07-11 |
0.25 |
0.25 |
0.25 |
0.25 |
0.0M |
2022-06-30 |
0.25 |
0.25 |
0.25 |
0.25 |
0.0M |
2022-06-27 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0M |
2022-06-15 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0M |
2022-06-14 |
0.45 |
0.45 |
0.45 |
0.45 |
0.0M |
2022-06-07 |
0.35 |
0.35 |
0.35 |
0.35 |
0.0M |
2022-06-06 |
0.56 |
0.56 |
0.56 |
0.56 |
0.0M |
2022-06-03 |
0.56 |
0.56 |
0.56 |
0.56 |
0.0M |
2022-05-20 |
0.56 |
0.56 |
0.56 |
0.56 |
0.0M |
2022-05-19 |
0.54 |
0.54 |
0.54 |
0.54 |
0.0M |
2022-05-18 |
1.45 |
1.61 |
1.45 |
1.61 |
0.0M |
2022-05-17 |
1.10 |
1.10 |
1.10 |
1.10 |
0.0M |
2022-05-16 |
0.52 |
0.53 |
0.52 |
0.53 |
0.0M |
2022-05-11 |
1.03 |
1.03 |
1.03 |
1.03 |
0.0M |
2022-05-10 |
1.03 |
1.03 |
1.03 |
1.03 |
0.0M |
2022-04-25 |
1.60 |
1.60 |
1.60 |
1.60 |
0.0M |
2022-04-21 |
1.60 |
1.60 |
1.60 |
1.60 |
0.0M |
2022-04-19 |
2.50 |
2.50 |
2.11 |
2.11 |
0.0M |
2022-04-14 |
2.61 |
2.61 |
2.61 |
2.61 |
0.0M |
2022-04-12 |
2.55 |
2.85 |
2.55 |
2.85 |
0.0M |
2022-04-11 |
2.40 |
2.60 |
2.40 |
2.55 |
0.0M |
2022-04-08 |
2.63 |
2.63 |
2.48 |
2.48 |
0.0M |
2022-04-07 |
2.63 |
2.63 |
2.63 |
2.63 |
0.0M |
2022-04-06 |
2.42 |
2.65 |
2.40 |
2.63 |
0.0M |
2022-04-04 |
2.42 |
2.56 |
2.40 |
2.55 |
0.0M |
2022-04-01 |
2.70 |
2.70 |
2.55 |
2.68 |
0.0M |
2022-03-30 |
2.60 |
2.70 |
2.50 |
2.70 |
0.0M |
2022-03-25 |
2.49 |
2.84 |
2.21 |
2.60 |
0.0M |
2022-03-23 |
2.40 |
2.59 |
2.40 |
2.45 |
0.0M |
2022-03-22 |
2.20 |
2.45 |
1.79 |
2.39 |
0.0M |
2022-03-21 |
2.09 |
2.20 |
2.09 |
2.20 |
0.0M |
2022-03-18 |
2.01 |
2.10 |
1.98 |
2.05 |
0.0M |
2022-03-17 |
1.95 |
2.10 |
1.51 |
1.78 |
0.0M |
2022-03-16 |
1.69 |
2.00 |
1.69 |
2.00 |
0.0M |
2022-03-15 |
1.41 |
1.85 |
1.02 |
1.49 |
0.0M |
2022-03-14 |
1.90 |
1.90 |
1.90 |
1.90 |
0.0M |
2022-03-11 |
1.31 |
1.89 |
1.31 |
1.80 |
0.0M |
2022-03-10 |
1.80 |
1.84 |
1.75 |
1.84 |
0.0M |
2022-03-08 |
1.44 |
1.85 |
1.44 |
1.85 |
0.0M |
2022-03-07 |
1.01 |
1.35 |
1.01 |
1.35 |
0.0M |
2022-03-04 |
1.51 |
1.85 |
1.01 |
1.85 |
0.0M |
2022-03-02 |
1.85 |
1.85 |
1.85 |
1.85 |
0.0M |
2022-03-01 |
1.60 |
1.85 |
1.60 |
1.85 |
0.0M |
2022-02-28 |
1.70 |
1.70 |
1.70 |
1.70 |
0.0M |
2022-02-25 |
1.55 |
1.55 |
1.55 |
1.55 |
0.0M |
2022-02-24 |
1.35 |
1.54 |
1.35 |
1.50 |
0.0M |
2022-02-23 |
1.00 |
1.00 |
1.00 |
1.00 |
0.0M |
2022-02-22 |
3.00 |
3.00 |
1.88 |
1.88 |
0.0M |
2022-02-17 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
2022-02-16 |
2.40 |
2.40 |
2.28 |
2.28 |
0.0M |
2022-02-10 |
2.40 |
2.40 |
2.39 |
2.39 |
0.0M |
2022-02-09 |
2.76 |
2.76 |
2.76 |
2.76 |
0.0M |
2022-02-08 |
3.30 |
3.30 |
3.30 |
3.30 |
0.0M |
2022-02-07 |
3.54 |
3.54 |
2.40 |
3.24 |
0.0M |
2022-02-04 |
3.06 |
3.83 |
2.04 |
3.54 |
0.0M |
2022-02-03 |
2.25 |
2.25 |
2.10 |
2.10 |
0.0M |
2022-02-02 |
2.66 |
2.66 |
2.66 |
2.66 |
0.0M |
2022-01-31 |
3.06 |
3.06 |
2.25 |
2.26 |
0.0M |
2022-01-28 |
3.06 |
3.06 |
2.67 |
3.06 |
0.0M |
2022-01-27 |
2.61 |
2.61 |
2.61 |
2.61 |
0.0M |
2022-01-26 |
2.40 |
2.52 |
2.40 |
2.40 |
0.0M |
2022-01-25 |
3.45 |
3.45 |
2.91 |
3.06 |
0.0M |
2022-01-24 |
2.58 |
2.58 |
2.58 |
2.58 |
0.0M |
2022-01-19 |
1.87 |
1.87 |
1.87 |
1.87 |
0.0M |
2022-01-18 |
1.62 |
1.62 |
1.62 |
1.62 |
0.0M |
2022-01-14 |
1.62 |
2.58 |
1.62 |
2.58 |
0.0M |
2022-01-13 |
1.74 |
2.49 |
1.74 |
2.49 |
0.0M |
2022-01-11 |
1.62 |
2.36 |
1.62 |
2.27 |
0.0M |
2022-01-06 |
2.27 |
2.70 |
2.27 |
2.70 |
0.0M |
2022-01-05 |
1.32 |
2.76 |
1.32 |
2.76 |
0.0M |
2022-01-04 |
2.82 |
2.82 |
1.26 |
2.27 |
0.0M |
2022-01-03 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |