1.34
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 | 1.06 | 1.06 | 1.05 | 1.06 | 26.3M |
| 2022-12-29 | 1.07 | 1.07 | 1.05 | 1.06 | 63.9M |
| 2022-12-28 | 1.08 | 1.08 | 1.07 | 1.08 | 32.5M |
| 2022-12-27 | 1.06 | 1.08 | 1.06 | 1.08 | 66.3M |
| 2022-12-26 | 1.05 | 1.06 | 1.05 | 1.06 | 19.4M |
| 2022-12-23 | 1.06 | 1.06 | 1.05 | 1.06 | 27.7M |
| 2022-12-22 | 1.08 | 1.08 | 1.06 | 1.06 | 15.3M |
| 2022-12-21 | 1.08 | 1.08 | 1.07 | 1.07 | 24.9M |
| 2022-12-20 | 1.08 | 1.09 | 1.07 | 1.08 | 13.8M |
| 2022-12-19 | 1.10 | 1.11 | 1.08 | 1.08 | 17.5M |
| 2022-12-16 | 1.10 | 1.11 | 1.10 | 1.11 | 18.1M |
| 2022-12-15 | 1.12 | 1.12 | 1.10 | 1.10 | 25.6M |
| 2022-12-14 | 1.12 | 1.12 | 1.11 | 1.12 | 24.3M |
| 2022-12-13 | 1.11 | 1.12 | 1.11 | 1.11 | 23.2M |
| 2022-12-12 | 1.13 | 1.14 | 1.11 | 1.11 | 23.2M |
| 2022-12-09 | 1.13 | 1.14 | 1.13 | 1.13 | 26.9M |
| 2022-12-08 | 1.14 | 1.14 | 1.13 | 1.13 | 17.2M |
| 2022-12-07 | 1.16 | 1.16 | 1.14 | 1.14 | 22.2M |
| 2022-12-06 | 1.15 | 1.17 | 1.14 | 1.16 | 31.7M |
| 2022-12-05 | 1.15 | 1.17 | 1.15 | 1.16 | 33.6M |
| 2022-12-02 | 1.15 | 1.15 | 1.14 | 1.14 | 34.4M |
| 2022-12-01 | 1.18 | 1.18 | 1.15 | 1.16 | 48.6M |
| 2022-11-30 | 1.16 | 1.18 | 1.15 | 1.17 | 30.3M |
| 2022-11-29 | 1.14 | 1.16 | 1.14 | 1.15 | 32.1M |
| 2022-11-28 | 1.15 | 1.15 | 1.13 | 1.14 | 19.6M |
| 2022-11-25 | 1.13 | 1.16 | 1.12 | 1.16 | 33.2M |
| 2022-11-24 | 1.13 | 1.14 | 1.12 | 1.13 | 19.4M |
| 2022-11-23 | 1.11 | 1.14 | 1.11 | 1.13 | 65.7M |
| 2022-11-22 | 1.10 | 1.13 | 1.10 | 1.11 | 25.2M |
| 2022-11-21 | 1.10 | 1.10 | 1.09 | 1.10 | 25.6M |
| 2022-11-18 | 1.11 | 1.12 | 1.10 | 1.11 | 16.0M |
| 2022-11-17 | 1.14 | 1.15 | 1.11 | 1.12 | 24.1M |
| 2022-11-16 | 1.14 | 1.15 | 1.14 | 1.15 | 19.3M |
| 2022-11-15 | 1.13 | 1.14 | 1.12 | 1.14 | 27.0M |
| 2022-11-14 | 1.17 | 1.18 | 1.13 | 1.13 | 25.4M |
| 2022-11-11 | 1.16 | 1.17 | 1.14 | 1.17 | 15.8M |
| 2022-11-10 | 1.14 | 1.15 | 1.12 | 1.14 | 8.8M |
| 2022-11-09 | 1.17 | 1.17 | 1.15 | 1.15 | 20.1M |
| 2022-11-08 | 1.17 | 1.18 | 1.16 | 1.17 | 20.2M |
| 2022-11-07 | 1.15 | 1.18 | 1.15 | 1.17 | 33.5M |
| 2022-11-04 | 1.11 | 1.16 | 1.11 | 1.15 | 38.8M |
| 2022-11-03 | 1.11 | 1.13 | 1.10 | 1.12 | 19.6M |
| 2022-11-02 | 1.10 | 1.12 | 1.09 | 1.12 | 30.8M |
| 2022-11-01 | 1.09 | 1.11 | 1.07 | 1.10 | 34.1M |
| 2022-10-31 | 1.13 | 1.15 | 1.09 | 1.09 | 87.5M |
| 2022-10-28 | 1.15 | 1.17 | 1.14 | 1.15 | 33.4M |
| 2022-10-27 | 1.14 | 1.17 | 1.14 | 1.15 | 38.3M |
| 2022-10-26 | 1.16 | 1.16 | 1.13 | 1.14 | 26.1M |
| 2022-10-25 | 1.17 | 1.17 | 1.14 | 1.16 | 18.6M |
| 2022-10-24 | 1.20 | 1.20 | 1.17 | 1.17 | 20.8M |
| 2022-10-21 | 1.19 | 1.20 | 1.17 | 1.19 | 25.1M |
| 2022-10-20 | 1.19 | 1.20 | 1.17 | 1.18 | 23.0M |
| 2022-10-19 | 1.20 | 1.22 | 1.18 | 1.20 | 30.7M |
| 2022-10-18 | 1.21 | 1.22 | 1.19 | 1.20 | 29.7M |
| 2022-10-17 | 1.20 | 1.21 | 1.17 | 1.20 | 27.5M |
| 2022-10-14 | 1.21 | 1.22 | 1.20 | 1.22 | 26.1M |
| 2022-10-13 | 1.24 | 1.24 | 1.20 | 1.20 | 34.0M |
| 2022-10-12 | 1.24 | 1.25 | 1.22 | 1.25 | 25.1M |
| 2022-10-11 | 1.22 | 1.26 | 1.22 | 1.25 | 21.4M |
| 2022-10-10 | 1.26 | 1.28 | 1.24 | 1.25 | 34.0M |
| 2022-09-30 | 1.23 | 1.24 | 1.22 | 1.23 | 19.7M |
| 2022-09-29 | 1.23 | 1.25 | 1.21 | 1.23 | 20.8M |
| 2022-09-28 | 1.23 | 1.23 | 1.21 | 1.21 | 37.0M |
| 2022-09-27 | 1.22 | 1.23 | 1.18 | 1.21 | 21.1M |
| 2022-09-26 | 1.24 | 1.26 | 1.22 | 1.22 | 30.1M |
| 2022-09-23 | 1.28 | 1.30 | 1.26 | 1.27 | 68.7M |
| 2022-09-22 | 1.25 | 1.29 | 1.24 | 1.28 | 22.3M |
| 2022-09-21 | 1.22 | 1.26 | 1.22 | 1.26 | 29.9M |
| 2022-09-20 | 1.23 | 1.25 | 1.22 | 1.23 | 23.1M |
| 2022-09-19 | 1.22 | 1.24 | 1.21 | 1.22 | 19.8M |
| 2022-09-16 | 1.25 | 1.27 | 1.21 | 1.22 | 26.6M |
| 2022-09-15 | 1.29 | 1.31 | 1.25 | 1.27 | 28.5M |
| 2022-09-14 | 1.27 | 1.29 | 1.26 | 1.28 | 15.3M |