0.57
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 | 0.58 | 0.58 | 0.58 | 0.58 | 6,691.5K |
09:35 | 0.58 | 0.58 | 0.58 | 0.58 | 2,258.5K |
09:40 | 0.58 | 0.58 | 0.58 | 0.58 | 2,239.0K |
09:45 | 0.58 | 0.58 | 0.58 | 0.58 | 1,277.2K |
09:50 | 0.58 | 0.58 | 0.58 | 0.58 | 1,895.1K |
09:55 | 0.58 | 0.58 | 0.58 | 0.58 | 2,673.3K |
10:00 | 0.58 | 0.58 | 0.58 | 0.58 | 2,055.0K |
10:05 | 0.58 | 0.58 | 0.58 | 0.58 | 780.2K |
10:10 | 0.58 | 0.58 | 0.58 | 0.58 | 847.6K |
10:15 | 0.58 | 0.58 | 0.58 | 0.58 | 2,336.8K |
10:20 | 0.58 | 0.58 | 0.58 | 0.58 | 1,024.6K |
10:25 | 0.58 | 0.58 | 0.58 | 0.58 | 416.3K |
10:30 | 0.58 | 0.58 | 0.58 | 0.58 | 637.1K |
10:35 | 0.58 | 0.58 | 0.58 | 0.58 | 718.5K |
10:40 | 0.58 | 0.58 | 0.57 | 0.57 | 1,187.9K |
10:45 | 0.57 | 0.58 | 0.57 | 0.58 | 554.1K |
10:50 | 0.58 | 0.58 | 0.58 | 0.58 | 308.4K |
10:55 | 0.58 | 0.58 | 0.58 | 0.58 | 392.2K |
11:00 | 0.58 | 0.58 | 0.58 | 0.58 | 775.8K |
11:05 | 0.58 | 0.58 | 0.58 | 0.58 | 425.4K |
11:10 | 0.58 | 0.58 | 0.58 | 0.58 | 461.3K |
11:15 | 0.58 | 0.58 | 0.58 | 0.58 | 114.6K |
11:20 | 0.58 | 0.58 | 0.57 | 0.57 | 1,001.9K |
11:25 | 0.57 | 0.58 | 0.57 | 0.58 | 445.9K |
13:00 | 0.58 | 0.58 | 0.57 | 0.58 | 1,583.8K |
13:05 | 0.58 | 0.58 | 0.57 | 0.58 | 319.2K |
13:10 | 0.58 | 0.58 | 0.57 | 0.58 | 320.6K |
13:15 | 0.58 | 0.58 | 0.58 | 0.58 | 555.6K |
13:20 | 0.58 | 0.58 | 0.58 | 0.58 | 121.5K |
13:25 | 0.58 | 0.58 | 0.58 | 0.58 | 1,267.5K |
13:30 | 0.58 | 0.58 | 0.58 | 0.58 | 212.2K |
13:35 | 0.58 | 0.58 | 0.58 | 0.58 | 382.2K |
13:40 | 0.58 | 0.58 | 0.58 | 0.58 | 182.7K |
13:45 | 0.58 | 0.58 | 0.58 | 0.58 | 465.8K |
13:50 | 0.58 | 0.58 | 0.58 | 0.58 | 1,772.4K |
13:55 | 0.58 | 0.58 | 0.58 | 0.58 | 844.2K |
14:00 | 0.58 | 0.58 | 0.58 | 0.58 | 1,027.0K |
14:05 | 0.58 | 0.58 | 0.58 | 0.58 | 133.4K |
14:10 | 0.58 | 0.58 | 0.58 | 0.58 | 108.6K |
14:15 | 0.58 | 0.58 | 0.57 | 0.58 | 340.2K |
14:20 | 0.58 | 0.58 | 0.58 | 0.58 | 250.0K |
14:25 | 0.58 | 0.58 | 0.57 | 0.58 | 865.1K |
14:30 | 0.58 | 0.58 | 0.57 | 0.57 | 672.2K |
14:35 | 0.57 | 0.58 | 0.57 | 0.58 | 564.3K |
14:40 | 0.58 | 0.58 | 0.57 | 0.58 | 358.4K |
14:45 | 0.58 | 0.58 | 0.58 | 0.58 | 1,116.5K |
14:50 | 0.58 | 0.58 | 0.57 | 0.57 | 1,122.1K |
14:55 | 0.57 | 0.57 | 0.57 | 0.57 | 2,000.4K |
日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 |
---|---|---|---|---|---|
2025-09-26 | 0.58 | 0.58 | 0.57 | 0.57 | 48.1M |
2025-09-25 | 0.57 | 0.59 | 0.57 | 0.58 | 79.2M |
2025-09-24 | 0.54 | 0.57 | 0.54 | 0.57 | 93.8M |
2025-09-23 | 0.55 | 0.56 | 0.54 | 0.55 | 65.2M |
2025-09-22 | 0.55 | 0.55 | 0.54 | 0.55 | 46.3M |
2025-09-19 | 0.56 | 0.56 | 0.55 | 0.55 | 42.8M |
2025-09-18 | 0.57 | 0.57 | 0.55 | 0.56 | 77.5M |
2025-09-17 | 0.56 | 0.57 | 0.55 | 0.57 | 70.6M |
2025-09-16 | 0.56 | 0.56 | 0.55 | 0.56 | 72.8M |
2025-09-15 | 0.56 | 0.57 | 0.56 | 0.56 | 83.7M |
2025-09-12 | 0.56 | 0.56 | 0.55 | 0.55 | 76.0M |
2025-09-11 | 0.54 | 0.56 | 0.54 | 0.56 | 107.2M |
2025-09-10 | 0.55 | 0.55 | 0.54 | 0.55 | 127.2M |
2025-09-09 | 0.56 | 0.57 | 0.55 | 0.56 | 102.4M |
2025-09-08 | 0.58 | 0.58 | 0.55 | 0.57 | 125.9M |
2025-09-05 | 0.53 | 0.57 | 0.53 | 0.57 | 146.6M |
2025-09-04 | 0.52 | 0.55 | 0.52 | 0.53 | 142.5M |
2025-09-03 | 0.51 | 0.53 | 0.51 | 0.52 | 122.0M |
2025-09-02 | 0.52 | 0.53 | 0.51 | 0.51 | 98.8M |
2025-09-01 | 0.52 | 0.52 | 0.51 | 0.52 | 67.3M |
2025-08-29 | 0.51 | 0.52 | 0.51 | 0.52 | 89.7M |
2025-08-28 | 0.50 | 0.51 | 0.50 | 0.51 | 111.8M |
2025-08-27 | 0.51 | 0.52 | 0.50 | 0.50 | 90.2M |
2025-08-26 | 0.52 | 0.52 | 0.51 | 0.51 | 84.2M |
2025-08-25 | 0.51 | 0.52 | 0.50 | 0.52 | 94.3M |
2025-08-22 | 0.49 | 0.50 | 0.49 | 0.50 | 75.4M |
2025-08-21 | 0.49 | 0.49 | 0.49 | 0.49 | 64.3M |
2025-08-20 | 0.49 | 0.49 | 0.48 | 0.49 | 90.7M |
2025-08-19 | 0.49 | 0.49 | 0.48 | 0.49 | 75.4M |
2025-08-18 | 0.49 | 0.49 | 0.48 | 0.49 | 107.9M |
2025-08-15 | 0.46 | 0.48 | 0.46 | 0.48 | 118.3M |
2025-08-14 | 0.47 | 0.47 | 0.46 | 0.46 | 66.4M |
2025-08-13 | 0.46 | 0.47 | 0.46 | 0.47 | 71.1M |
2025-08-12 | 0.46 | 0.47 | 0.46 | 0.46 | 49.3M |
2025-08-11 | 0.46 | 0.47 | 0.46 | 0.46 | 64.8M |
2025-08-08 | 0.45 | 0.46 | 0.45 | 0.46 | 77.0M |
2025-08-07 | 0.46 | 0.46 | 0.45 | 0.45 | 35.0M |
2025-08-06 | 0.46 | 0.46 | 0.45 | 0.46 | 38.5M |
2025-08-05 | 0.45 | 0.45 | 0.45 | 0.45 | 34.5M |
2025-08-04 | 0.45 | 0.45 | 0.44 | 0.45 | 41.1M |
2025-08-01 | 0.45 | 0.46 | 0.45 | 0.45 | 67.5M |
2025-07-31 | 0.46 | 0.46 | 0.44 | 0.45 | 75.5M |
2025-07-30 | 0.47 | 0.47 | 0.46 | 0.46 | 50.9M |
2025-07-29 | 0.46 | 0.47 | 0.46 | 0.47 | 50.9M |
2025-07-28 | 0.46 | 0.46 | 0.46 | 0.46 | 55.3M |
2025-07-25 | 0.47 | 0.47 | 0.46 | 0.46 | 59.3M |
2025-07-24 | 0.46 | 0.47 | 0.46 | 0.47 | 78.2M |
2025-07-23 | 0.47 | 0.47 | 0.46 | 0.46 | 123.7M |
2025-07-22 | 0.45 | 0.47 | 0.45 | 0.47 | 91.1M |
2025-07-21 | 0.45 | 0.45 | 0.45 | 0.45 | 54.3M |
2025-07-18 | 0.45 | 0.46 | 0.45 | 0.45 | 58.6M |
2025-07-17 | 0.45 | 0.45 | 0.45 | 0.45 | 64.4M |
2025-07-16 | 0.44 | 0.45 | 0.44 | 0.45 | 43.6M |
2025-07-15 | 0.45 | 0.45 | 0.44 | 0.45 | 55.3M |
2025-07-14 | 0.45 | 0.45 | 0.45 | 0.45 | 41.1M |
2025-07-11 | 0.46 | 0.46 | 0.45 | 0.45 | 75.9M |
2025-07-10 | 0.44 | 0.46 | 0.44 | 0.45 | 114.4M |
2025-07-09 | 0.45 | 0.45 | 0.44 | 0.45 | 70.0M |
2025-07-08 | 0.42 | 0.45 | 0.42 | 0.45 | 99.9M |
2025-07-07 | 0.43 | 0.43 | 0.42 | 0.43 | 34.2M |
2025-07-04 | 0.43 | 0.44 | 0.43 | 0.43 | 53.0M |
2025-07-03 | 0.43 | 0.43 | 0.42 | 0.43 | 64.0M |
2025-07-02 | 0.42 | 0.43 | 0.42 | 0.43 | 80.8M |
2025-07-01 | 0.42 | 0.42 | 0.41 | 0.42 | 29.9M |
2025-06-30 | 0.41 | 0.42 | 0.41 | 0.42 | 46.4M |
2025-06-27 | 0.41 | 0.41 | 0.41 | 0.41 | 24.1M |
2025-06-26 | 0.41 | 0.41 | 0.40 | 0.41 | 33.1M |
2025-06-25 | 0.40 | 0.41 | 0.40 | 0.41 | 37.3M |
2025-06-24 | 0.40 | 0.41 | 0.40 | 0.40 | 27.3M |
2025-06-23 | 0.40 | 0.40 | 0.39 | 0.40 | 22.8M |
2025-06-20 | 0.40 | 0.40 | 0.40 | 0.40 | 27.9M |
2025-06-19 | 0.40 | 0.41 | 0.39 | 0.40 | 27.8M |
2025-06-18 | 0.40 | 0.40 | 0.40 | 0.40 | 13.0M |
2025-06-17 | 0.40 | 0.40 | 0.40 | 0.40 | 13.2M |
2025-06-16 | 0.40 | 0.40 | 0.40 | 0.40 | 14.9M |
2025-06-13 | 0.41 | 0.41 | 0.40 | 0.40 | 21.4M |
2025-06-12 | 0.41 | 0.41 | 0.40 | 0.41 | 11.9M |
2025-06-11 | 0.40 | 0.41 | 0.40 | 0.41 | 17.9M |
2025-06-10 | 0.41 | 0.41 | 0.40 | 0.40 | 20.4M |
2025-06-09 | 0.40 | 0.41 | 0.40 | 0.41 | 17.1M |
2025-06-06 | 0.40 | 0.40 | 0.40 | 0.40 | 9.2M |
2025-06-05 | 0.40 | 0.40 | 0.40 | 0.40 | 7.8M |
2025-06-04 | 0.40 | 0.40 | 0.40 | 0.40 | 13.3M |
2025-06-03 | 0.40 | 0.40 | 0.40 | 0.40 | 16.9M |
2025-05-30 | 0.40 | 0.40 | 0.40 | 0.40 | 16.4M |
2025-05-29 | 0.40 | 0.40 | 0.40 | 0.40 | 13.2M |
2025-05-28 | 0.40 | 0.40 | 0.40 | 0.40 | 12.9M |
2025-05-27 | 0.41 | 0.41 | 0.40 | 0.40 | 15.6M |
2025-05-26 | 0.41 | 0.41 | 0.40 | 0.41 | 9.3M |
2025-05-23 | 0.41 | 0.41 | 0.40 | 0.41 | 17.5M |
2025-05-22 | 0.41 | 0.41 | 0.41 | 0.41 | 19.9M |
2025-05-21 | 0.41 | 0.42 | 0.41 | 0.41 | 8.6M |
2025-05-20 | 0.41 | 0.42 | 0.41 | 0.41 | 17.6M |
2025-05-19 | 0.42 | 0.42 | 0.41 | 0.41 | 10.1M |
2025-05-16 | 0.41 | 0.42 | 0.41 | 0.42 | 13.8M |
2025-05-15 | 0.42 | 0.42 | 0.41 | 0.41 | 20.4M |
2025-05-14 | 0.42 | 0.42 | 0.42 | 0.42 | 32.7M |
2025-05-13 | 0.43 | 0.44 | 0.42 | 0.43 | 52.8M |
2025-05-12 | 0.41 | 0.42 | 0.41 | 0.42 | 29.9M |
2025-05-09 | 0.42 | 0.42 | 0.41 | 0.41 | 14.4M |
2025-05-08 | 0.41 | 0.42 | 0.41 | 0.42 | 19.2M |
2025-05-07 | 0.41 | 0.42 | 0.41 | 0.41 | 16.2M |
2025-05-06 | 0.40 | 0.41 | 0.40 | 0.41 | 22.7M |
2025-04-30 | 0.40 | 0.40 | 0.40 | 0.40 | 39.6M |
2025-04-29 | 0.40 | 0.40 | 0.40 | 0.40 | 16.4M |
2025-04-28 | 0.40 | 0.40 | 0.40 | 0.40 | 11.9M |
2025-04-25 | 0.40 | 0.40 | 0.40 | 0.40 | 15.0M |
2025-04-24 | 0.40 | 0.40 | 0.40 | 0.40 | 15.5M |
2025-04-23 | 0.40 | 0.40 | 0.40 | 0.40 | 16.4M |
2025-04-22 | 0.40 | 0.40 | 0.40 | 0.40 | 12.3M |
2025-04-21 | 0.40 | 0.40 | 0.40 | 0.40 | 9.5M |
2025-04-18 | 0.40 | 0.40 | 0.40 | 0.40 | 8.1M |
2025-04-17 | 0.40 | 0.40 | 0.40 | 0.40 | 13.3M |
2025-04-16 | 0.40 | 0.40 | 0.40 | 0.40 | 12.2M |
2025-04-15 | 0.41 | 0.41 | 0.40 | 0.40 | 8.4M |
2025-04-14 | 0.41 | 0.41 | 0.41 | 0.41 | 15.8M |
2025-04-11 | 0.40 | 0.41 | 0.40 | 0.40 | 16.3M |
2025-04-10 | 0.40 | 0.41 | 0.40 | 0.40 | 27.1M |
2025-04-09 | 0.39 | 0.39 | 0.37 | 0.39 | 26.9M |
2025-04-08 | 0.38 | 0.40 | 0.38 | 0.39 | 34.1M |
2025-04-07 | 0.42 | 0.42 | 0.40 | 0.40 | 38.7M |
2025-04-03 | 0.44 | 0.45 | 0.44 | 0.44 | 26.2M |
2025-04-02 | 0.45 | 0.45 | 0.45 | 0.45 | 9.8M |
2025-04-01 | 0.45 | 0.45 | 0.45 | 0.45 | 21.8M |
2025-03-31 | 0.46 | 0.46 | 0.44 | 0.45 | 39.3M |
2025-03-28 | 0.46 | 0.47 | 0.46 | 0.46 | 22.9M |
2025-03-27 | 0.47 | 0.47 | 0.46 | 0.46 | 24.6M |
2025-03-26 | 0.46 | 0.47 | 0.46 | 0.47 | 28.8M |
2025-03-25 | 0.46 | 0.47 | 0.46 | 0.46 | 24.7M |
2025-03-24 | 0.46 | 0.46 | 0.45 | 0.46 | 28.8M |
2025-03-21 | 0.47 | 0.47 | 0.46 | 0.46 | 25.2M |
2025-03-20 | 0.47 | 0.47 | 0.47 | 0.47 | 15.5M |
2025-03-19 | 0.48 | 0.48 | 0.47 | 0.47 | 19.9M |
2025-03-18 | 0.47 | 0.48 | 0.47 | 0.47 | 22.2M |
2025-03-17 | 0.47 | 0.48 | 0.47 | 0.47 | 29.0M |
2025-03-14 | 0.46 | 0.47 | 0.46 | 0.47 | 32.6M |
2025-03-13 | 0.47 | 0.47 | 0.46 | 0.46 | 18.7M |
2025-03-12 | 0.47 | 0.47 | 0.46 | 0.47 | 18.4M |
2025-03-11 | 0.46 | 0.47 | 0.46 | 0.47 | 19.3M |
2025-03-10 | 0.46 | 0.47 | 0.46 | 0.47 | 22.6M |
2025-03-07 | 0.47 | 0.47 | 0.46 | 0.46 | 26.2M |
2025-03-06 | 0.46 | 0.47 | 0.46 | 0.47 | 31.8M |
2025-03-05 | 0.46 | 0.46 | 0.45 | 0.46 | 27.9M |
2025-03-04 | 0.47 | 0.47 | 0.46 | 0.46 | 20.8M |
2025-03-03 | 0.46 | 0.47 | 0.46 | 0.47 | 32.3M |
2025-02-28 | 0.47 | 0.48 | 0.46 | 0.46 | 38.7M |
2025-02-27 | 0.48 | 0.48 | 0.47 | 0.47 | 49.7M |
2025-02-26 | 0.46 | 0.48 | 0.46 | 0.48 | 55.0M |
2025-02-25 | 0.46 | 0.47 | 0.46 | 0.46 | 39.5M |
2025-02-24 | 0.46 | 0.46 | 0.45 | 0.46 | 33.0M |
2025-02-21 | 0.45 | 0.46 | 0.45 | 0.46 | 24.7M |
2025-02-20 | 0.46 | 0.46 | 0.45 | 0.46 | 17.6M |
2025-02-19 | 0.46 | 0.46 | 0.45 | 0.46 | 29.0M |
2025-02-18 | 0.46 | 0.47 | 0.45 | 0.46 | 46.0M |
2025-02-17 | 0.46 | 0.46 | 0.46 | 0.46 | 30.3M |
2025-02-14 | 0.46 | 0.46 | 0.45 | 0.46 | 31.3M |
2025-02-13 | 0.46 | 0.46 | 0.45 | 0.46 | 30.3M |
2025-02-12 | 0.46 | 0.46 | 0.45 | 0.46 | 26.6M |
2025-02-11 | 0.47 | 0.47 | 0.46 | 0.46 | 27.9M |
2025-02-10 | 0.47 | 0.47 | 0.46 | 0.47 | 42.7M |
2025-02-07 | 0.45 | 0.48 | 0.45 | 0.47 | 44.2M |
2025-02-06 | 0.45 | 0.45 | 0.44 | 0.45 | 19.8M |
2025-02-05 | 0.45 | 0.45 | 0.44 | 0.45 | 9.3M |
2025-01-27 | 0.45 | 0.45 | 0.44 | 0.44 | 13.4M |
2025-01-24 | 0.44 | 0.45 | 0.44 | 0.45 | 13.9M |
2025-01-23 | 0.45 | 0.45 | 0.44 | 0.44 | 15.1M |
2025-01-22 | 0.45 | 0.45 | 0.44 | 0.45 | 9.5M |
2025-01-21 | 0.46 | 0.46 | 0.45 | 0.45 | 9.7M |
2025-01-20 | 0.46 | 0.46 | 0.46 | 0.46 | 14.5M |
2025-01-17 | 0.45 | 0.46 | 0.45 | 0.46 | 10.8M |
2025-01-16 | 0.45 | 0.46 | 0.45 | 0.46 | 14.1M |
2025-01-15 | 0.45 | 0.46 | 0.44 | 0.45 | 23.6M |
2025-01-14 | 0.44 | 0.45 | 0.43 | 0.45 | 18.7M |
2025-01-13 | 0.43 | 0.44 | 0.43 | 0.43 | 9.1M |
2025-01-10 | 0.45 | 0.45 | 0.43 | 0.43 | 16.3M |
2025-01-09 | 0.45 | 0.46 | 0.45 | 0.45 | 9.3M |
2025-01-08 | 0.45 | 0.45 | 0.44 | 0.45 | 14.1M |
2025-01-07 | 0.45 | 0.45 | 0.45 | 0.45 | 8.4M |
2025-01-06 | 0.45 | 0.45 | 0.44 | 0.45 | 16.5M |
2025-01-03 | 0.46 | 0.46 | 0.45 | 0.45 | 18.4M |
2025-01-02 | 0.47 | 0.47 | 0.46 | 0.46 | 12.9M |