1.20
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.21 | 1.21 | 1.18 | 1.20 | 175.4M |
| 2025-09-25 | 1.20 | 1.22 | 1.20 | 1.21 | 194.8M |
| 2025-09-24 | 1.18 | 1.20 | 1.18 | 1.20 | 177.9M |
| 2025-09-23 | 1.19 | 1.20 | 1.17 | 1.19 | 192.7M |
| 2025-09-22 | 1.18 | 1.19 | 1.18 | 1.19 | 216.5M |
| 2025-09-19 | 1.18 | 1.19 | 1.18 | 1.18 | 212.6M |
| 2025-09-18 | 1.19 | 1.20 | 1.17 | 1.18 | 204.4M |
| 2025-09-17 | 1.18 | 1.20 | 1.18 | 1.19 | 191.1M |
| 2025-09-16 | 1.18 | 1.19 | 1.17 | 1.18 | 211.7M |
| 2025-09-15 | 1.18 | 1.19 | 1.18 | 1.18 | 317.4M |
| 2025-09-12 | 1.19 | 1.19 | 1.18 | 1.18 | 361.1M |
| 2025-09-11 | 1.16 | 1.19 | 1.15 | 1.19 | 150.1M |
| 2025-09-10 | 1.15 | 1.16 | 1.15 | 1.16 | 145.8M |
| 2025-09-09 | 1.16 | 1.17 | 1.15 | 1.15 | 382.0M |
| 2025-09-08 | 1.16 | 1.17 | 1.15 | 1.16 | 174.6M |
| 2025-09-05 | 1.13 | 1.16 | 1.13 | 1.16 | 135.2M |
| 2025-09-04 | 1.16 | 1.16 | 1.12 | 1.13 | 292.4M |
| 2025-09-03 | 1.17 | 1.18 | 1.15 | 1.15 | 137.9M |
| 2025-09-02 | 1.18 | 1.18 | 1.16 | 1.16 | 153.4M |
| 2025-09-01 | 1.17 | 1.18 | 1.17 | 1.18 | 117.2M |
| 2025-08-29 | 1.16 | 1.17 | 1.15 | 1.17 | 162.3M |
| 2025-08-28 | 1.13 | 1.16 | 1.13 | 1.16 | 205.6M |
| 2025-08-27 | 1.15 | 1.17 | 1.13 | 1.13 | 321.5M |
| 2025-08-26 | 1.15 | 1.16 | 1.15 | 1.15 | 240.3M |
| 2025-08-25 | 1.14 | 1.16 | 1.14 | 1.15 | 188.9M |
| 2025-08-22 | 1.11 | 1.13 | 1.11 | 1.13 | 176.0M |
| 2025-08-21 | 1.11 | 1.11 | 1.10 | 1.11 | 177.8M |
| 2025-08-20 | 1.08 | 1.11 | 1.08 | 1.10 | 254.2M |
| 2025-08-19 | 1.09 | 1.10 | 1.09 | 1.09 | 217.6M |
| 2025-08-18 | 1.08 | 1.10 | 1.08 | 1.10 | 414.4M |
| 2025-08-15 | 1.07 | 1.09 | 1.07 | 1.08 | 201.4M |
| 2025-08-14 | 1.08 | 1.09 | 1.07 | 1.07 | 205.3M |
| 2025-08-13 | 1.07 | 1.08 | 1.07 | 1.08 | 240.8M |
| 2025-08-12 | 1.06 | 1.07 | 1.06 | 1.07 | 184.9M |
| 2025-08-11 | 1.06 | 1.07 | 1.05 | 1.06 | 205.9M |
| 2025-08-08 | 1.05 | 1.06 | 1.05 | 1.05 | 209.3M |
| 2025-08-07 | 1.06 | 1.06 | 1.05 | 1.06 | 179.5M |
| 2025-08-06 | 1.05 | 1.06 | 1.05 | 1.06 | 171.9M |
| 2025-08-05 | 1.05 | 1.05 | 1.05 | 1.05 | 177.0M |
| 2025-08-04 | 1.04 | 1.05 | 1.04 | 1.04 | 180.2M |
| 2025-08-01 | 1.04 | 1.05 | 1.04 | 1.04 | 354.8M |
| 2025-07-31 | 1.06 | 1.06 | 1.04 | 1.05 | 415.2M |
| 2025-07-30 | 1.07 | 1.07 | 1.06 | 1.07 | 266.1M |
| 2025-07-29 | 1.06 | 1.07 | 1.06 | 1.07 | 267.4M |
| 2025-07-28 | 1.06 | 1.06 | 1.05 | 1.06 | 324.2M |
| 2025-07-25 | 1.06 | 1.06 | 1.05 | 1.06 | 254.7M |
| 2025-07-24 | 1.05 | 1.06 | 1.05 | 1.06 | 300.7M |
| 2025-07-23 | 1.05 | 1.06 | 1.05 | 1.05 | 544.6M |
| 2025-07-22 | 1.04 | 1.06 | 1.04 | 1.06 | 249.9M |
| 2025-07-21 | 1.04 | 1.04 | 1.04 | 1.04 | 219.8M |
| 2025-07-18 | 1.03 | 1.04 | 1.03 | 1.03 | 287.7M |
| 2025-07-17 | 1.02 | 1.03 | 1.02 | 1.03 | 228.9M |
| 2025-07-16 | 1.02 | 1.03 | 1.02 | 1.02 | 277.7M |
| 2025-07-15 | 1.02 | 1.03 | 1.01 | 1.02 | 464.7M |
| 2025-07-14 | 1.02 | 1.02 | 1.02 | 1.02 | 262.6M |
| 2025-07-11 | 1.02 | 1.03 | 1.02 | 1.02 | 319.8M |
| 2025-07-10 | 1.01 | 1.02 | 1.01 | 1.02 | 249.6M |
| 2025-07-09 | 1.01 | 1.02 | 1.01 | 1.01 | 261.2M |
| 2025-07-08 | 1.00 | 1.01 | 1.00 | 1.01 | 316.8M |
| 2025-07-07 | 1.01 | 1.01 | 1.00 | 1.00 | 267.0M |
| 2025-07-04 | 1.01 | 1.02 | 1.00 | 1.01 | 334.0M |
| 2025-07-03 | 1.00 | 1.01 | 1.00 | 1.01 | 284.9M |
| 2025-07-02 | 1.00 | 1.00 | 1.00 | 1.00 | 232.4M |
| 2025-07-01 | 1.00 | 1.00 | 1.00 | 1.00 | 745.3M |
| 2025-06-30 | 0.99 | 1.01 | 0.99 | 1.00 | 353.3M |
| 2025-06-27 | 1.00 | 1.00 | 0.99 | 0.99 | 643.3M |
| 2025-06-26 | 1.00 | 1.00 | 1.00 | 1.00 | 303.6M |
| 2025-06-25 | 0.99 | 1.00 | 0.99 | 1.00 | 739.6M |
| 2025-06-24 | 0.98 | 0.99 | 0.97 | 0.98 | 420.2M |
| 2025-06-23 | 0.97 | 0.97 | 0.97 | 0.97 | 256.1M |
| 2025-06-20 | 0.97 | 0.97 | 0.97 | 0.97 | 227.8M |
| 2025-06-19 | 0.98 | 0.98 | 0.97 | 0.97 | 370.3M |
| 2025-06-18 | 0.98 | 0.98 | 0.97 | 0.98 | 303.8M |
| 2025-06-17 | 0.98 | 0.98 | 0.97 | 0.98 | 342.6M |
| 2025-06-16 | 0.97 | 0.98 | 0.97 | 0.98 | 333.8M |
| 2025-06-13 | 0.98 | 0.98 | 0.97 | 0.97 | 439.3M |
| 2025-06-12 | 0.98 | 0.98 | 0.98 | 0.98 | 372.1M |
| 2025-06-11 | 0.97 | 0.99 | 0.97 | 0.98 | 353.9M |
| 2025-06-10 | 0.98 | 0.98 | 0.97 | 0.97 | 479.4M |
| 2025-06-09 | 0.98 | 0.98 | 0.98 | 0.98 | 383.6M |
| 2025-06-06 | 0.98 | 0.98 | 0.97 | 0.98 | 424.1M |
| 2025-06-05 | 0.98 | 0.98 | 0.97 | 0.98 | 407.5M |
| 2025-06-04 | 0.97 | 0.97 | 0.97 | 0.97 | 435.8M |
| 2025-06-03 | 0.97 | 0.97 | 0.96 | 0.97 | 410.2M |
| 2025-05-30 | 0.97 | 0.97 | 0.96 | 0.97 | 416.1M |
| 2025-05-29 | 0.97 | 0.98 | 0.96 | 0.97 | 394.6M |
| 2025-05-28 | 0.97 | 0.97 | 0.96 | 0.97 | 377.4M |
| 2025-05-27 | 0.97 | 0.97 | 0.97 | 0.97 | 476.0M |
| 2025-05-26 | 0.98 | 0.98 | 0.97 | 0.97 | 384.3M |
| 2025-05-23 | 0.98 | 0.99 | 0.98 | 0.98 | 442.1M |
| 2025-05-22 | 0.99 | 0.99 | 0.98 | 0.98 | 462.4M |
| 2025-05-21 | 0.98 | 0.99 | 0.98 | 0.99 | 403.9M |
| 2025-05-20 | 0.98 | 0.98 | 0.98 | 0.98 | 399.1M |
| 2025-05-19 | 0.98 | 0.98 | 0.97 | 0.98 | 388.7M |
| 2025-05-16 | 0.98 | 0.98 | 0.97 | 0.98 | 433.7M |
| 2025-05-15 | 0.99 | 0.99 | 0.98 | 0.98 | 356.8M |
| 2025-05-14 | 0.98 | 1.00 | 0.98 | 0.99 | 493.8M |
| 2025-05-13 | 0.99 | 0.99 | 0.98 | 0.98 | 428.6M |
| 2025-05-12 | 0.97 | 0.98 | 0.97 | 0.98 | 444.6M |
| 2025-05-09 | 0.97 | 0.97 | 0.97 | 0.97 | 422.4M |
| 2025-05-08 | 0.97 | 0.98 | 0.97 | 0.97 | 460.2M |
| 2025-05-07 | 0.98 | 0.99 | 0.96 | 0.97 | 469.9M |
| 2025-05-06 | 0.95 | 0.96 | 0.95 | 0.96 | 500.3M |
| 2025-04-30 | 0.95 | 0.95 | 0.95 | 0.95 | 559.1M |
| 2025-04-29 | 0.95 | 0.95 | 0.95 | 0.95 | 499.6M |
| 2025-04-28 | 0.95 | 0.95 | 0.95 | 0.95 | 421.1M |
| 2025-04-25 | 0.95 | 0.96 | 0.95 | 0.95 | 476.5M |
| 2025-04-24 | 0.95 | 0.96 | 0.95 | 0.95 | 414.7M |
| 2025-04-23 | 0.96 | 0.96 | 0.95 | 0.95 | 542.0M |
| 2025-04-22 | 0.95 | 0.95 | 0.95 | 0.95 | 534.6M |
| 2025-04-21 | 0.94 | 0.95 | 0.94 | 0.95 | 400.4M |
| 2025-04-18 | 0.94 | 0.95 | 0.94 | 0.94 | 479.1M |
| 2025-04-17 | 0.94 | 0.95 | 0.94 | 0.94 | 624.5M |
| 2025-04-16 | 0.94 | 0.94 | 0.93 | 0.94 | 499.1M |
| 2025-04-15 | 0.95 | 0.95 | 0.94 | 0.94 | 461.3M |
| 2025-04-14 | 0.94 | 0.95 | 0.94 | 0.94 | 581.1M |
| 2025-04-11 | 0.93 | 0.95 | 0.93 | 0.94 | 583.6M |
| 2025-04-10 | 0.94 | 0.94 | 0.92 | 0.94 | 572.9M |
| 2025-04-09 | 0.90 | 0.92 | 0.89 | 0.92 | 769.9M |
| 2025-04-08 | 0.89 | 0.91 | 0.89 | 0.91 | 678.4M |
| 2025-04-07 | 0.95 | 0.95 | 0.88 | 0.89 | 629.7M |
| 2025-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | 855.0M |
| 2025-04-02 | 0.98 | 0.99 | 0.98 | 0.98 | 565.5M |
| 2025-04-01 | 0.99 | 0.99 | 0.98 | 0.98 | 693.6M |
| 2025-03-31 | 0.99 | 0.99 | 0.98 | 0.98 | 693.7M |
| 2025-03-28 | 1.00 | 1.00 | 0.99 | 0.99 | 768.0M |
| 2025-03-27 | 0.99 | 1.00 | 0.99 | 1.00 | 797.3M |
| 2025-03-26 | 1.00 | 1.00 | 0.99 | 0.99 | 837.8M |
| 2025-03-25 | 1.00 | 1.00 | 0.99 | 1.00 | 680.5M |
| 2025-03-24 | 1.00 | 1.00 | 0.99 | 1.00 | 863.0M |
| 2025-03-21 | 1.01 | 1.01 | 0.99 | 0.99 | 771.9M |
| 2025-03-20 | 1.02 | 1.02 | 1.01 | 1.01 | 848.0M |
| 2025-03-19 | 1.02 | 1.02 | 1.01 | 1.02 | 920.1M |
| 2025-03-18 | 1.02 | 1.02 | 1.02 | 1.02 | 888.8M |
| 2025-03-17 | 1.02 | 1.02 | 1.01 | 1.02 | 799.2M |
| 2025-03-14 | 1.00 | 1.02 | 0.99 | 1.02 | 701.8M |
| 2025-03-13 | 1.00 | 1.00 | 0.99 | 1.00 | 843.7M |
| 2025-03-12 | 1.00 | 1.01 | 1.00 | 1.00 | 865.9M |
| 2025-03-11 | 0.99 | 1.00 | 0.99 | 1.00 | 1,033.9M |
| 2025-03-10 | 1.00 | 1.01 | 0.99 | 1.00 | 820.4M |
| 2025-03-07 | 1.00 | 1.01 | 1.00 | 1.00 | 905.2M |
| 2025-03-06 | 0.99 | 1.01 | 0.99 | 1.01 | 903.6M |
| 2025-03-05 | 0.99 | 0.99 | 0.98 | 0.99 | 781.0M |
| 2025-03-04 | 0.99 | 0.99 | 0.98 | 0.99 | 818.0M |
| 2025-03-03 | 0.99 | 1.00 | 0.98 | 0.99 | 772.4M |
| 2025-02-28 | 1.01 | 1.01 | 0.99 | 0.99 | 772.1M |
| 2025-02-27 | 1.01 | 1.01 | 1.00 | 1.01 | 785.2M |
| 2025-02-26 | 1.00 | 1.01 | 1.00 | 1.01 | 885.8M |
| 2025-02-25 | 1.01 | 1.01 | 1.00 | 1.00 | 1,003.6M |
| 2025-02-24 | 1.01 | 1.02 | 1.01 | 1.01 | 878.5M |
| 2025-02-21 | 1.00 | 1.02 | 1.00 | 1.01 | 913.5M |
| 2025-02-20 | 1.00 | 1.00 | 0.99 | 1.00 | 593.8M |
| 2025-02-19 | 0.99 | 1.00 | 0.99 | 1.00 | 810.2M |
| 2025-02-18 | 1.00 | 1.01 | 0.99 | 0.99 | 826.8M |
| 2025-02-17 | 1.00 | 1.00 | 0.99 | 1.00 | 762.6M |
| 2025-02-14 | 0.99 | 1.00 | 0.99 | 1.00 | 639.1M |
| 2025-02-13 | 0.99 | 1.00 | 0.99 | 0.99 | 717.1M |
| 2025-02-12 | 0.99 | 1.00 | 0.98 | 1.00 | 795.2M |
| 2025-02-11 | 0.99 | 0.99 | 0.98 | 0.99 | 636.1M |
| 2025-02-10 | 0.98 | 0.99 | 0.98 | 0.99 | 733.9M |
| 2025-02-07 | 0.97 | 0.99 | 0.97 | 0.99 | 656.2M |
| 2025-02-06 | 0.95 | 0.97 | 0.95 | 0.97 | 735.7M |
| 2025-02-05 | 0.96 | 0.96 | 0.95 | 0.96 | 565.2M |
| 2025-01-27 | 0.97 | 0.97 | 0.96 | 0.96 | 583.2M |
| 2025-01-24 | 0.96 | 0.97 | 0.96 | 0.97 | 584.1M |
| 2025-01-23 | 0.96 | 0.97 | 0.95 | 0.96 | 791.6M |
| 2025-01-22 | 0.96 | 0.96 | 0.95 | 0.96 | 757.0M |
| 2025-01-21 | 0.97 | 0.97 | 0.96 | 0.96 | 800.6M |
| 2025-01-20 | 0.96 | 0.97 | 0.96 | 0.96 | 753.4M |
| 2025-01-17 | 0.95 | 0.96 | 0.95 | 0.96 | 769.5M |
| 2025-01-16 | 0.95 | 0.97 | 0.95 | 0.95 | 827.9M |
| 2025-01-15 | 0.96 | 0.96 | 0.95 | 0.95 | 763.6M |
| 2025-01-14 | 0.93 | 0.96 | 0.93 | 0.96 | 900.5M |
| 2025-01-13 | 0.93 | 0.94 | 0.93 | 0.93 | 724.5M |
| 2025-01-10 | 0.95 | 0.95 | 0.93 | 0.94 | 685.3M |
| 2025-01-09 | 0.95 | 0.95 | 0.94 | 0.95 | 783.1M |
| 2025-01-08 | 0.95 | 0.95 | 0.93 | 0.95 | 1,004.1M |
| 2025-01-07 | 0.94 | 0.95 | 0.94 | 0.95 | 809.6M |
| 2025-01-06 | 0.94 | 0.95 | 0.94 | 0.94 | 1,083.6M |
| 2025-01-03 | 0.96 | 0.96 | 0.94 | 0.94 | 1,269.8M |
| 2025-01-02 | 0.99 | 0.99 | 0.95 | 0.96 | 1,272.8M |