1.38
最后更新: 2025-09-26
| 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 | 1.14 | 1.15 | 1.14 | 1.15 | 11.5M |
| 2022-12-29 | 1.14 | 1.14 | 1.13 | 1.14 | 14.9M |
| 2022-12-28 | 1.14 | 1.15 | 1.14 | 1.15 | 13.8M |
| 2022-12-27 | 1.14 | 1.15 | 1.14 | 1.14 | 14.9M |
| 2022-12-26 | 1.13 | 1.14 | 1.13 | 1.13 | 15.2M |
| 2022-12-23 | 1.13 | 1.14 | 1.13 | 1.14 | 14.0M |
| 2022-12-22 | 1.14 | 1.15 | 1.13 | 1.14 | 17.8M |
| 2022-12-21 | 1.13 | 1.13 | 1.13 | 1.13 | 11.4M |
| 2022-12-20 | 1.15 | 1.15 | 1.12 | 1.13 | 18.5M |
| 2022-12-19 | 1.16 | 1.17 | 1.14 | 1.15 | 17.6M |
| 2022-12-16 | 1.16 | 1.17 | 1.15 | 1.16 | 11.6M |
| 2022-12-15 | 1.16 | 1.17 | 1.15 | 1.16 | 11.3M |
| 2022-12-14 | 1.16 | 1.17 | 1.15 | 1.17 | 15.9M |
| 2022-12-13 | 1.16 | 1.16 | 1.15 | 1.16 | 11.5M |
| 2022-12-12 | 1.17 | 1.17 | 1.15 | 1.16 | 14.7M |
| 2022-12-09 | 1.16 | 1.17 | 1.15 | 1.17 | 18.8M |
| 2022-12-08 | 1.15 | 1.16 | 1.15 | 1.16 | 10.9M |
| 2022-12-07 | 1.16 | 1.17 | 1.15 | 1.15 | 18.4M |
| 2022-12-06 | 1.15 | 1.17 | 1.15 | 1.16 | 30.2M |
| 2022-12-05 | 1.15 | 1.16 | 1.14 | 1.16 | 33.4M |
| 2022-12-02 | 1.14 | 1.14 | 1.13 | 1.13 | 18.0M |
| 2022-12-01 | 1.14 | 1.16 | 1.14 | 1.14 | 22.5M |
| 2022-11-30 | 1.13 | 1.14 | 1.12 | 1.13 | 18.8M |
| 2022-11-29 | 1.09 | 1.13 | 1.09 | 1.13 | 36.4M |
| 2022-11-28 | 1.09 | 1.09 | 1.07 | 1.08 | 24.1M |
| 2022-11-25 | 1.09 | 1.11 | 1.09 | 1.10 | 15.5M |
| 2022-11-24 | 1.10 | 1.11 | 1.09 | 1.09 | 9.5M |
| 2022-11-23 | 1.09 | 1.11 | 1.09 | 1.10 | 15.0M |
| 2022-11-22 | 1.09 | 1.11 | 1.09 | 1.10 | 26.1M |
| 2022-11-21 | 1.10 | 1.10 | 1.08 | 1.09 | 17.8M |
| 2022-11-18 | 1.11 | 1.11 | 1.10 | 1.10 | 8.5M |
| 2022-11-17 | 1.11 | 1.11 | 1.10 | 1.11 | 11.7M |
| 2022-11-16 | 1.12 | 1.12 | 1.11 | 1.12 | 18.7M |
| 2022-11-15 | 1.09 | 1.12 | 1.09 | 1.12 | 29.5M |
| 2022-11-14 | 1.09 | 1.12 | 1.09 | 1.10 | 35.0M |
| 2022-11-11 | 1.08 | 1.10 | 1.07 | 1.09 | 47.4M |
| 2022-11-10 | 1.05 | 1.06 | 1.05 | 1.06 | 17.7M |
| 2022-11-09 | 1.06 | 1.07 | 1.05 | 1.06 | 17.5M |
| 2022-11-08 | 1.07 | 1.08 | 1.06 | 1.06 | 15.1M |
| 2022-11-07 | 1.06 | 1.08 | 1.06 | 1.07 | 19.3M |
| 2022-11-04 | 1.04 | 1.07 | 1.03 | 1.07 | 33.9M |
| 2022-11-03 | 1.04 | 1.04 | 1.03 | 1.03 | 21.5M |
| 2022-11-02 | 1.04 | 1.06 | 1.03 | 1.05 | 38.2M |
| 2022-11-01 | 1.00 | 1.04 | 1.00 | 1.04 | 47.3M |
| 2022-10-31 | 1.00 | 1.01 | 0.99 | 1.00 | 30.2M |
| 2022-10-28 | 1.03 | 1.03 | 1.01 | 1.01 | 21.8M |
| 2022-10-27 | 1.05 | 1.05 | 1.03 | 1.03 | 17.0M |
| 2022-10-26 | 1.04 | 1.06 | 1.04 | 1.04 | 22.2M |
| 2022-10-25 | 1.03 | 1.05 | 1.02 | 1.04 | 23.0M |
| 2022-10-24 | 1.08 | 1.08 | 1.03 | 1.04 | 44.4M |
| 2022-10-21 | 1.08 | 1.09 | 1.07 | 1.08 | 17.2M |
| 2022-10-20 | 1.08 | 1.10 | 1.08 | 1.08 | 14.3M |
| 2022-10-19 | 1.11 | 1.11 | 1.09 | 1.09 | 17.2M |
| 2022-10-18 | 1.12 | 1.12 | 1.11 | 1.11 | 11.0M |
| 2022-10-17 | 1.11 | 1.12 | 1.11 | 1.12 | 18.1M |
| 2022-10-14 | 1.10 | 1.12 | 1.10 | 1.12 | 32.2M |
| 2022-10-13 | 1.10 | 1.10 | 1.09 | 1.09 | 16.0M |
| 2022-10-12 | 1.10 | 1.11 | 1.07 | 1.11 | 24.0M |
| 2022-10-11 | 1.10 | 1.11 | 1.09 | 1.10 | 12.2M |
| 2022-10-10 | 1.13 | 1.13 | 1.10 | 1.10 | 43.4M |
| 2022-09-30 | 1.13 | 1.14 | 1.13 | 1.13 | 14.4M |
| 2022-09-29 | 1.14 | 1.14 | 1.12 | 1.13 | 12.5M |
| 2022-09-28 | 1.14 | 1.14 | 1.13 | 1.13 | 9.9M |
| 2022-09-27 | 1.13 | 1.14 | 1.13 | 1.14 | 13.3M |
| 2022-09-26 | 1.13 | 1.15 | 1.13 | 1.13 | 15.1M |
| 2022-09-23 | 1.14 | 1.15 | 1.13 | 1.14 | 14.7M |
| 2022-09-22 | 1.15 | 1.15 | 1.13 | 1.14 | 19.0M |
| 2022-09-21 | 1.15 | 1.16 | 1.14 | 1.15 | 18.1M |
| 2022-09-20 | 1.16 | 1.17 | 1.15 | 1.16 | 11.2M |
| 2022-09-19 | 1.15 | 1.16 | 1.15 | 1.16 | 12.3M |
| 2022-09-16 | 1.18 | 1.18 | 1.16 | 1.16 | 33.9M |
| 2022-09-15 | 1.19 | 1.20 | 1.18 | 1.19 | 18.6M |
| 2022-09-14 | 1.19 | 1.19 | 1.18 | 1.19 | 15.2M |
| 2022-09-13 | 1.19 | 1.20 | 1.19 | 1.19 | 19.7M |
| 2022-09-09 | 1.17 | 1.20 | 1.17 | 1.19 | 23.0M |
| 2022-09-08 | 1.18 | 1.18 | 1.17 | 1.17 | 11.5M |
| 2022-09-07 | 1.18 | 1.18 | 1.17 | 1.17 | 18.7M |
| 2022-09-06 | 1.17 | 1.18 | 1.17 | 1.18 | 24.2M |
| 2022-09-05 | 1.17 | 1.17 | 1.16 | 1.17 | 17.0M |
| 2022-09-02 | 1.18 | 1.19 | 1.17 | 1.17 | 25.3M |
| 2022-09-01 | 1.19 | 1.19 | 1.18 | 1.18 | 13.7M |
| 2022-08-31 | 1.18 | 1.20 | 1.17 | 1.20 | 12.4M |
| 2022-08-30 | 1.18 | 1.18 | 1.17 | 1.18 | 7.5M |
| 2022-08-29 | 1.18 | 1.19 | 1.17 | 1.18 | 8.8M |
| 2022-08-26 | 1.19 | 1.19 | 1.19 | 1.19 | 7.5M |
| 2022-08-25 | 1.17 | 1.19 | 1.17 | 1.19 | 8.8M |
| 2022-08-24 | 1.18 | 1.19 | 1.17 | 1.17 | 8.2M |
| 2022-08-23 | 1.19 | 1.19 | 1.18 | 1.18 | 7.0M |
| 2022-08-22 | 1.19 | 1.19 | 1.18 | 1.19 | 5.9M |
| 2022-08-19 | 1.19 | 1.20 | 1.19 | 1.19 | 7.5M |
| 2022-08-18 | 1.20 | 1.20 | 1.19 | 1.19 | 9.1M |
| 2022-08-17 | 1.19 | 1.20 | 1.19 | 1.20 | 7.2M |
| 2022-08-16 | 1.21 | 1.21 | 1.19 | 1.19 | 7.3M |
| 2022-08-15 | 1.20 | 1.21 | 1.20 | 1.20 | 5.6M |
| 2022-08-12 | 1.20 | 1.21 | 1.20 | 1.21 | 10.4M |
| 2022-08-11 | 1.19 | 1.20 | 1.18 | 1.20 | 12.0M |
| 2022-08-10 | 1.19 | 1.19 | 1.17 | 1.18 | 7.8M |
| 2022-08-09 | 1.19 | 1.19 | 1.19 | 1.19 | 5.5M |
| 2022-08-08 | 1.19 | 1.20 | 1.19 | 1.19 | 7.0M |
| 2022-08-05 | 1.18 | 1.20 | 1.18 | 1.20 | 10.4M |
| 2022-08-04 | 1.17 | 1.18 | 1.17 | 1.18 | 10.3M |
| 2022-08-03 | 1.17 | 1.21 | 1.17 | 1.17 | 10.2M |
| 2022-08-02 | 1.19 | 1.19 | 1.17 | 1.18 | 17.9M |
| 2022-08-01 | 1.20 | 1.20 | 1.19 | 1.20 | 7.9M |
| 2022-07-29 | 1.22 | 1.23 | 1.20 | 1.20 | 17.2M |
| 2022-07-28 | 1.22 | 1.23 | 1.22 | 1.22 | 9.9M |
| 2022-07-27 | 1.23 | 1.23 | 1.22 | 1.22 | 7.6M |
| 2022-07-26 | 1.23 | 1.23 | 1.22 | 1.23 | 7.0M |
| 2022-07-25 | 1.23 | 1.23 | 1.22 | 1.22 | 6.6M |
| 2022-07-22 | 1.23 | 1.23 | 1.22 | 1.23 | 11.6M |
| 2022-07-21 | 1.24 | 1.24 | 1.22 | 1.22 | 8.3M |
| 2022-07-20 | 1.24 | 1.24 | 1.23 | 1.24 | 8.3M |
| 2022-07-19 | 1.24 | 1.24 | 1.22 | 1.23 | 8.1M |
| 2022-07-18 | 1.22 | 1.24 | 1.22 | 1.24 | 9.9M |
| 2022-07-15 | 1.23 | 1.25 | 1.22 | 1.22 | 9.2M |
| 2022-07-14 | 1.24 | 1.25 | 1.23 | 1.24 | 8.6M |
| 2022-07-13 | 1.25 | 1.25 | 1.24 | 1.25 | 5.8M |
| 2022-07-12 | 1.26 | 1.26 | 1.24 | 1.25 | 21.7M |
| 2022-07-11 | 1.27 | 1.27 | 1.25 | 1.26 | 8.4M |
| 2022-07-08 | 1.28 | 1.29 | 1.27 | 1.27 | 5.7M |
| 2022-07-07 | 1.27 | 1.28 | 1.27 | 1.27 | 5.2M |
| 2022-07-06 | 1.29 | 1.30 | 1.27 | 1.27 | 16.0M |
| 2022-07-05 | 1.30 | 1.31 | 1.28 | 1.30 | 6.8M |
| 2022-07-04 | 1.29 | 1.30 | 1.28 | 1.30 | 5.7M |
| 2022-07-01 | 1.30 | 1.31 | 1.29 | 1.30 | 6.4M |
| 2022-06-30 | 1.28 | 1.31 | 1.28 | 1.30 | 13.6M |
| 2022-06-29 | 1.29 | 1.30 | 1.27 | 1.28 | 10.9M |
| 2022-06-28 | 1.28 | 1.29 | 1.27 | 1.29 | 8.5M |
| 2022-06-27 | 1.26 | 1.29 | 1.26 | 1.28 | 10.7M |
| 2022-06-24 | 1.25 | 1.27 | 1.25 | 1.26 | 12.6M |
| 2022-06-23 | 1.23 | 1.25 | 1.23 | 1.25 | 9.9M |
| 2022-06-22 | 1.24 | 1.24 | 1.23 | 1.23 | 9.1M |
| 2022-06-21 | 1.23 | 1.25 | 1.23 | 1.24 | 8.7M |
| 2022-06-20 | 1.24 | 1.25 | 1.23 | 1.24 | 7.8M |
| 2022-06-17 | 1.22 | 1.24 | 1.22 | 1.24 | 9.0M |
| 2022-06-16 | 1.23 | 1.25 | 1.22 | 1.22 | 18.9M |
| 2022-06-15 | 1.21 | 1.26 | 1.21 | 1.23 | 36.8M |
| 2022-06-14 | 1.19 | 1.22 | 1.19 | 1.22 | 9.2M |
| 2022-06-13 | 1.22 | 1.22 | 1.19 | 1.20 | 8.9M |
| 2022-06-10 | 1.20 | 1.22 | 1.20 | 1.22 | 10.3M |
| 2022-06-09 | 1.21 | 1.22 | 1.20 | 1.21 | 16.5M |
| 2022-06-08 | 1.20 | 1.22 | 1.20 | 1.21 | 12.4M |
| 2022-06-07 | 1.19 | 1.21 | 1.19 | 1.20 | 11.2M |
| 2022-06-06 | 1.17 | 1.19 | 1.16 | 1.19 | 17.1M |
| 2022-06-02 | 1.17 | 1.18 | 1.17 | 1.17 | 7.2M |
| 2022-06-01 | 1.18 | 1.18 | 1.17 | 1.18 | 6.8M |
| 2022-05-31 | 1.17 | 1.19 | 1.17 | 1.18 | 13.4M |
| 2022-05-30 | 1.17 | 1.17 | 1.16 | 1.17 | 12.5M |
| 2022-05-27 | 1.16 | 1.17 | 1.16 | 1.16 | 14.7M |
| 2022-05-26 | 1.16 | 1.16 | 1.14 | 1.15 | 9.8M |
| 2022-05-25 | 1.15 | 1.16 | 1.15 | 1.15 | 11.2M |
| 2022-05-24 | 1.17 | 1.17 | 1.15 | 1.15 | 11.9M |
| 2022-05-23 | 1.18 | 1.18 | 1.16 | 1.17 | 9.7M |
| 2022-05-20 | 1.16 | 1.18 | 1.16 | 1.18 | 18.3M |
| 2022-05-19 | 1.14 | 1.16 | 1.14 | 1.15 | 8.7M |
| 2022-05-18 | 1.16 | 1.16 | 1.14 | 1.15 | 9.8M |
| 2022-05-17 | 1.14 | 1.16 | 1.14 | 1.16 | 11.7M |
| 2022-05-16 | 1.16 | 1.16 | 1.14 | 1.14 | 9.0M |
| 2022-05-13 | 1.15 | 1.16 | 1.15 | 1.15 | 10.6M |
| 2022-05-12 | 1.14 | 1.15 | 1.14 | 1.14 | 11.3M |
| 2022-05-11 | 1.14 | 1.16 | 1.14 | 1.15 | 22.7M |
| 2022-05-10 | 1.13 | 1.15 | 1.11 | 1.14 | 17.6M |
| 2022-05-09 | 1.14 | 1.14 | 1.13 | 1.13 | 13.1M |
| 2022-05-06 | 1.16 | 1.16 | 1.14 | 1.14 | 16.9M |
| 2022-05-05 | 1.18 | 1.19 | 1.17 | 1.18 | 13.6M |
| 2022-04-29 | 1.16 | 1.19 | 1.15 | 1.18 | 31.1M |
| 2022-04-28 | 1.15 | 1.16 | 1.14 | 1.16 | 25.6M |
| 2022-04-27 | 1.12 | 1.15 | 1.12 | 1.15 | 36.9M |
| 2022-04-26 | 1.14 | 1.15 | 1.12 | 1.13 | 28.4M |
| 2022-04-25 | 1.16 | 1.17 | 1.13 | 1.14 | 31.4M |
| 2022-04-22 | 1.17 | 1.19 | 1.16 | 1.18 | 12.8M |
| 2022-04-21 | 1.19 | 1.20 | 1.17 | 1.18 | 14.9M |
| 2022-04-20 | 1.20 | 1.20 | 1.19 | 1.19 | 13.1M |
| 2022-04-19 | 1.21 | 1.22 | 1.19 | 1.20 | 9.8M |
| 2022-04-18 | 1.22 | 1.22 | 1.20 | 1.21 | 12.7M |
| 2022-04-15 | 1.23 | 1.24 | 1.22 | 1.23 | 10.2M |
| 2022-04-14 | 1.22 | 1.24 | 1.22 | 1.23 | 14.6M |
| 2022-04-13 | 1.21 | 1.22 | 1.21 | 1.21 | 9.9M |
| 2022-04-12 | 1.19 | 1.22 | 1.19 | 1.22 | 16.1M |
| 2022-04-11 | 1.23 | 1.23 | 1.19 | 1.20 | 16.3M |
| 2022-04-08 | 1.22 | 1.23 | 1.21 | 1.23 | 8.6M |
| 2022-04-07 | 1.23 | 1.24 | 1.22 | 1.22 | 12.7M |
| 2022-04-06 | 1.23 | 1.23 | 1.22 | 1.23 | 6.6M |
| 2022-04-01 | 1.21 | 1.24 | 1.21 | 1.23 | 11.2M |
| 2022-03-31 | 1.22 | 1.22 | 1.22 | 1.22 | 4.1M |
| 2022-03-30 | 1.20 | 1.23 | 1.20 | 1.22 | 12.1M |
| 2022-03-29 | 1.20 | 1.21 | 1.19 | 1.19 | 9.8M |
| 2022-03-28 | 1.20 | 1.21 | 1.18 | 1.20 | 9.8M |
| 2022-03-25 | 1.22 | 1.22 | 1.20 | 1.20 | 11.4M |
| 2022-03-24 | 1.22 | 1.23 | 1.21 | 1.22 | 6.7M |
| 2022-03-23 | 1.22 | 1.23 | 1.22 | 1.22 | 9.5M |
| 2022-03-22 | 1.21 | 1.23 | 1.21 | 1.22 | 10.4M |
| 2022-03-21 | 1.22 | 1.22 | 1.20 | 1.21 | 9.9M |
| 2022-03-18 | 1.20 | 1.23 | 1.20 | 1.22 | 18.9M |
| 2022-03-17 | 1.21 | 1.23 | 1.20 | 1.21 | 36.9M |
| 2022-03-16 | 1.16 | 1.20 | 1.13 | 1.19 | 41.3M |
| 2022-03-15 | 1.19 | 1.19 | 1.14 | 1.14 | 41.0M |
| 2022-03-14 | 1.22 | 1.23 | 1.20 | 1.20 | 22.5M |
| 2022-03-11 | 1.22 | 1.24 | 1.20 | 1.24 | 16.7M |
| 2022-03-10 | 1.24 | 1.25 | 1.23 | 1.23 | 35.7M |
| 2022-03-09 | 1.24 | 1.25 | 1.18 | 1.22 | 47.9M |
| 2022-03-08 | 1.25 | 1.26 | 1.23 | 1.23 | 27.1M |
| 2022-03-07 | 1.28 | 1.28 | 1.25 | 1.25 | 23.6M |
| 2022-03-04 | 1.29 | 1.29 | 1.28 | 1.29 | 16.6M |
| 2022-03-03 | 1.31 | 1.31 | 1.30 | 1.30 | 7.7M |
| 2022-03-02 | 1.31 | 1.31 | 1.30 | 1.31 | 7.2M |
| 2022-03-01 | 1.30 | 1.32 | 1.30 | 1.31 | 14.3M |
| 2022-02-28 | 1.29 | 1.29 | 1.28 | 1.29 | 8.6M |
| 2022-02-25 | 1.29 | 1.31 | 1.29 | 1.29 | 14.5M |
| 2022-02-24 | 1.31 | 1.31 | 1.28 | 1.29 | 27.8M |
| 2022-02-23 | 1.31 | 1.31 | 1.30 | 1.31 | 9.0M |
| 2022-02-22 | 1.32 | 1.32 | 1.29 | 1.30 | 12.9M |
| 2022-02-21 | 1.33 | 1.33 | 1.31 | 1.32 | 7.0M |
| 2022-02-18 | 1.31 | 1.33 | 1.31 | 1.33 | 8.0M |
| 2022-02-17 | 1.32 | 1.33 | 1.32 | 1.32 | 11.5M |
| 2022-02-16 | 1.31 | 1.32 | 1.31 | 1.32 | 12.0M |
| 2022-02-15 | 1.31 | 1.31 | 1.30 | 1.31 | 11.8M |
| 2022-02-14 | 1.31 | 1.32 | 1.30 | 1.31 | 13.4M |
| 2022-02-11 | 1.32 | 1.33 | 1.31 | 1.32 | 22.9M |
| 2022-02-10 | 1.32 | 1.32 | 1.31 | 1.32 | 12.1M |
| 2022-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | 15.4M |
| 2022-02-08 | 1.31 | 1.31 | 1.28 | 1.31 | 14.7M |
| 2022-02-07 | 1.30 | 1.31 | 1.30 | 1.31 | 20.1M |
| 2022-01-28 | 1.32 | 1.32 | 1.28 | 1.28 | 26.0M |
| 2022-01-27 | 1.33 | 1.33 | 1.31 | 1.31 | 23.2M |
| 2022-01-26 | 1.32 | 1.33 | 1.32 | 1.33 | 16.0M |
| 2022-01-25 | 1.35 | 1.35 | 1.32 | 1.32 | 15.7M |
| 2022-01-24 | 1.35 | 1.35 | 1.34 | 1.35 | 16.1M |
| 2022-01-21 | 1.36 | 1.36 | 1.35 | 1.35 | 16.9M |
| 2022-01-20 | 1.34 | 1.37 | 1.34 | 1.36 | 16.9M |
| 2022-01-19 | 1.34 | 1.34 | 1.33 | 1.34 | 13.7M |
| 2022-01-18 | 1.32 | 1.34 | 1.32 | 1.34 | 17.4M |
| 2022-01-17 | 1.32 | 1.33 | 1.31 | 1.32 | 10.8M |
| 2022-01-14 | 1.34 | 1.34 | 1.32 | 1.32 | 17.4M |
| 2022-01-13 | 1.36 | 1.36 | 1.34 | 1.34 | 18.0M |
| 2022-01-12 | 1.35 | 1.36 | 1.35 | 1.36 | 10.8M |
| 2022-01-11 | 1.36 | 1.37 | 1.35 | 1.35 | 10.4M |
| 2022-01-10 | 1.35 | 1.36 | 1.35 | 1.36 | 10.0M |
| 2022-01-07 | 1.35 | 1.36 | 1.35 | 1.36 | 14.2M |
| 2022-01-06 | 1.36 | 1.37 | 1.34 | 1.35 | 26.5M |
| 2022-01-05 | 1.37 | 1.38 | 1.36 | 1.37 | 16.7M |
| 2022-01-04 | 1.38 | 1.38 | 1.36 | 1.37 | 14.3M |