1.32
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 | 1.33 | 1.33 | 1.32 | 1.32 | 22.4M |
| 2025-09-25 | 1.33 | 1.33 | 1.32 | 1.33 | 35.1M |
| 2025-09-24 | 1.31 | 1.33 | 1.31 | 1.33 | 46.6M |
| 2025-09-23 | 1.32 | 1.32 | 1.30 | 1.32 | 51.9M |
| 2025-09-22 | 1.32 | 1.32 | 1.31 | 1.32 | 21.5M |
| 2025-09-19 | 1.32 | 1.33 | 1.32 | 1.32 | 29.8M |
| 2025-09-18 | 1.34 | 1.34 | 1.31 | 1.32 | 52.4M |
| 2025-09-17 | 1.33 | 1.34 | 1.33 | 1.34 | 25.4M |
| 2025-09-16 | 1.33 | 1.34 | 1.32 | 1.33 | 26.3M |
| 2025-09-15 | 1.34 | 1.34 | 1.33 | 1.33 | 29.4M |
| 2025-09-12 | 1.34 | 1.34 | 1.33 | 1.34 | 53.8M |
| 2025-09-11 | 1.32 | 1.34 | 1.31 | 1.34 | 53.3M |
| 2025-09-10 | 1.31 | 1.32 | 1.31 | 1.32 | 33.0M |
| 2025-09-09 | 1.32 | 1.32 | 1.31 | 1.32 | 55.1M |
| 2025-09-08 | 1.32 | 1.32 | 1.31 | 1.32 | 42.6M |
| 2025-09-05 | 1.31 | 1.32 | 1.30 | 1.32 | 54.8M |
| 2025-09-04 | 1.32 | 1.32 | 1.29 | 1.31 | 71.2M |
| 2025-09-03 | 1.34 | 1.34 | 1.31 | 1.32 | 54.4M |
| 2025-09-02 | 1.34 | 1.34 | 1.32 | 1.34 | 56.6M |
| 2025-09-01 | 1.34 | 1.34 | 1.33 | 1.34 | 53.6M |
| 2025-08-29 | 1.33 | 1.34 | 1.33 | 1.34 | 68.8M |
| 2025-08-28 | 1.32 | 1.33 | 1.31 | 1.33 | 69.5M |
| 2025-08-27 | 1.35 | 1.35 | 1.32 | 1.33 | 91.5M |
| 2025-08-26 | 1.36 | 1.36 | 1.34 | 1.35 | 68.7M |
| 2025-08-25 | 1.34 | 1.36 | 1.33 | 1.36 | 76.3M |
| 2025-08-22 | 1.32 | 1.34 | 1.32 | 1.34 | 56.5M |
| 2025-08-21 | 1.32 | 1.32 | 1.31 | 1.32 | 40.4M |
| 2025-08-20 | 1.30 | 1.32 | 1.29 | 1.32 | 28.0M |
| 2025-08-19 | 1.30 | 1.31 | 1.30 | 1.30 | 29.3M |
| 2025-08-18 | 1.30 | 1.31 | 1.29 | 1.30 | 41.9M |
| 2025-08-15 | 1.27 | 1.30 | 1.27 | 1.30 | 30.7M |
| 2025-08-14 | 1.29 | 1.29 | 1.28 | 1.28 | 36.2M |
| 2025-08-13 | 1.28 | 1.29 | 1.28 | 1.29 | 30.2M |
| 2025-08-12 | 1.27 | 1.28 | 1.27 | 1.28 | 29.2M |
| 2025-08-11 | 1.26 | 1.27 | 1.26 | 1.27 | 21.2M |
| 2025-08-08 | 1.26 | 1.27 | 1.26 | 1.26 | 19.7M |
| 2025-08-07 | 1.26 | 1.26 | 1.26 | 1.26 | 23.3M |
| 2025-08-06 | 1.25 | 1.26 | 1.25 | 1.26 | 23.2M |
| 2025-08-05 | 1.24 | 1.25 | 1.24 | 1.25 | 27.6M |
| 2025-08-04 | 1.23 | 1.24 | 1.23 | 1.24 | 24.4M |
| 2025-08-01 | 1.23 | 1.24 | 1.23 | 1.24 | 25.9M |
| 2025-07-31 | 1.25 | 1.25 | 1.23 | 1.24 | 62.1M |
| 2025-07-30 | 1.25 | 1.26 | 1.24 | 1.26 | 30.7M |
| 2025-07-29 | 1.25 | 1.25 | 1.24 | 1.25 | 14.9M |
| 2025-07-28 | 1.25 | 1.25 | 1.24 | 1.25 | 15.5M |
| 2025-07-25 | 1.25 | 1.25 | 1.24 | 1.25 | 18.1M |
| 2025-07-24 | 1.24 | 1.25 | 1.24 | 1.25 | 19.1M |
| 2025-07-23 | 1.25 | 1.25 | 1.24 | 1.24 | 23.2M |
| 2025-07-22 | 1.24 | 1.25 | 1.23 | 1.25 | 33.5M |
| 2025-07-21 | 1.22 | 1.24 | 1.22 | 1.24 | 33.5M |
| 2025-07-18 | 1.22 | 1.22 | 1.22 | 1.22 | 22.1M |
| 2025-07-17 | 1.21 | 1.22 | 1.21 | 1.22 | 16.0M |
| 2025-07-16 | 1.21 | 1.21 | 1.21 | 1.21 | 15.0M |
| 2025-07-15 | 1.22 | 1.22 | 1.20 | 1.21 | 28.8M |
| 2025-07-14 | 1.21 | 1.22 | 1.21 | 1.22 | 17.4M |
| 2025-07-11 | 1.21 | 1.23 | 1.21 | 1.22 | 23.1M |
| 2025-07-10 | 1.21 | 1.22 | 1.20 | 1.21 | 13.6M |
| 2025-07-09 | 1.21 | 1.21 | 1.20 | 1.21 | 23.5M |
| 2025-07-08 | 1.20 | 1.21 | 1.20 | 1.21 | 15.5M |
| 2025-07-07 | 1.20 | 1.20 | 1.19 | 1.20 | 15.3M |
| 2025-07-04 | 1.19 | 1.20 | 1.19 | 1.20 | 20.5M |
| 2025-07-03 | 1.19 | 1.19 | 1.19 | 1.19 | 10.8M |
| 2025-07-02 | 1.19 | 1.19 | 1.19 | 1.19 | 14.5M |
| 2025-07-01 | 1.18 | 1.19 | 1.18 | 1.19 | 23.4M |
| 2025-06-30 | 1.18 | 1.19 | 1.18 | 1.19 | 23.6M |
| 2025-06-27 | 1.19 | 1.19 | 1.18 | 1.18 | 27.3M |
| 2025-06-26 | 1.19 | 1.19 | 1.18 | 1.19 | 18.8M |
| 2025-06-25 | 1.18 | 1.19 | 1.17 | 1.19 | 21.8M |
| 2025-06-24 | 1.16 | 1.18 | 1.16 | 1.17 | 26.5M |
| 2025-06-23 | 1.15 | 1.17 | 1.15 | 1.16 | 23.5M |
| 2025-06-20 | 1.15 | 1.16 | 1.15 | 1.15 | 8.5M |
| 2025-06-19 | 1.16 | 1.16 | 1.15 | 1.15 | 21.1M |
| 2025-06-18 | 1.16 | 1.16 | 1.15 | 1.16 | 15.1M |
| 2025-06-17 | 1.16 | 1.16 | 1.16 | 1.16 | 16.2M |
| 2025-06-16 | 1.15 | 1.16 | 1.15 | 1.16 | 13.3M |
| 2025-06-13 | 1.16 | 1.16 | 1.15 | 1.16 | 22.0M |
| 2025-06-12 | 1.16 | 1.16 | 1.16 | 1.16 | 15.9M |
| 2025-06-11 | 1.15 | 1.16 | 1.15 | 1.16 | 17.7M |
| 2025-06-10 | 1.16 | 1.16 | 1.15 | 1.15 | 20.9M |
| 2025-06-09 | 1.15 | 1.16 | 1.15 | 1.16 | 15.8M |
| 2025-06-06 | 1.15 | 1.16 | 1.15 | 1.16 | 14.7M |
| 2025-06-05 | 1.15 | 1.15 | 1.15 | 1.15 | 19.6M |
| 2025-06-04 | 1.15 | 1.15 | 1.15 | 1.15 | 15.0M |
| 2025-06-03 | 1.14 | 1.15 | 1.14 | 1.15 | 17.7M |
| 2025-05-30 | 1.15 | 1.15 | 1.14 | 1.14 | 22.8M |
| 2025-05-29 | 1.14 | 1.15 | 1.14 | 1.15 | 23.1M |
| 2025-05-28 | 1.14 | 1.14 | 1.14 | 1.14 | 13.7M |
| 2025-05-27 | 1.14 | 1.14 | 1.14 | 1.14 | 13.4M |
| 2025-05-26 | 1.14 | 1.15 | 1.14 | 1.14 | 19.1M |
| 2025-05-23 | 1.15 | 1.15 | 1.14 | 1.14 | 27.5M |
| 2025-05-22 | 1.15 | 1.16 | 1.15 | 1.15 | 14.1M |
| 2025-05-21 | 1.15 | 1.16 | 1.15 | 1.15 | 20.7M |
| 2025-05-20 | 1.15 | 1.15 | 1.15 | 1.15 | 19.8M |
| 2025-05-19 | 1.15 | 1.15 | 1.14 | 1.15 | 14.5M |
| 2025-05-16 | 1.15 | 1.15 | 1.14 | 1.15 | 20.8M |
| 2025-05-15 | 1.16 | 1.16 | 1.15 | 1.15 | 26.7M |
| 2025-05-14 | 1.14 | 1.16 | 1.14 | 1.16 | 35.9M |
| 2025-05-13 | 1.15 | 1.16 | 1.15 | 1.15 | 22.2M |
| 2025-05-12 | 1.14 | 1.15 | 1.14 | 1.15 | 22.0M |
| 2025-05-09 | 1.14 | 1.14 | 1.13 | 1.14 | 11.6M |
| 2025-05-08 | 1.13 | 1.14 | 1.13 | 1.14 | 27.2M |
| 2025-05-07 | 1.13 | 1.14 | 1.13 | 1.13 | 29.9M |
| 2025-05-06 | 1.12 | 1.13 | 1.11 | 1.13 | 35.0M |
| 2025-04-30 | 1.12 | 1.12 | 1.11 | 1.11 | 20.1M |
| 2025-04-29 | 1.11 | 1.12 | 1.11 | 1.12 | 15.7M |
| 2025-04-28 | 1.12 | 1.12 | 1.11 | 1.11 | 16.1M |
| 2025-04-25 | 1.12 | 1.12 | 1.12 | 1.12 | 18.1M |
| 2025-04-24 | 1.12 | 1.12 | 1.11 | 1.12 | 27.8M |
| 2025-04-23 | 1.12 | 1.12 | 1.11 | 1.12 | 18.6M |
| 2025-04-22 | 1.11 | 1.12 | 1.11 | 1.12 | 21.6M |
| 2025-04-21 | 1.11 | 1.12 | 1.10 | 1.11 | 19.6M |
| 2025-04-18 | 1.11 | 1.11 | 1.10 | 1.11 | 18.6M |
| 2025-04-17 | 1.10 | 1.11 | 1.10 | 1.11 | 24.8M |
| 2025-04-16 | 1.10 | 1.11 | 1.09 | 1.10 | 31.9M |
| 2025-04-15 | 1.10 | 1.10 | 1.09 | 1.10 | 30.5M |
| 2025-04-14 | 1.09 | 1.10 | 1.09 | 1.10 | 39.3M |
| 2025-04-11 | 1.09 | 1.10 | 1.08 | 1.09 | 42.5M |
| 2025-04-10 | 1.08 | 1.10 | 1.08 | 1.09 | 62.2M |
| 2025-04-09 | 1.05 | 1.08 | 1.04 | 1.07 | 73.1M |
| 2025-04-08 | 1.07 | 1.07 | 1.05 | 1.06 | 71.0M |
| 2025-04-07 | 1.11 | 1.11 | 1.03 | 1.07 | 135.9M |
| 2025-04-03 | 1.13 | 1.14 | 1.13 | 1.13 | 25.1M |
| 2025-04-02 | 1.14 | 1.14 | 1.13 | 1.14 | 22.9M |
| 2025-04-01 | 1.13 | 1.14 | 1.13 | 1.14 | 22.8M |
| 2025-03-31 | 1.13 | 1.14 | 1.13 | 1.13 | 29.8M |
| 2025-03-28 | 1.14 | 1.14 | 1.13 | 1.14 | 22.0M |
| 2025-03-27 | 1.14 | 1.15 | 1.14 | 1.14 | 15.5M |
| 2025-03-26 | 1.14 | 1.15 | 1.14 | 1.14 | 17.7M |
| 2025-03-25 | 1.14 | 1.15 | 1.14 | 1.14 | 17.5M |
| 2025-03-24 | 1.14 | 1.14 | 1.13 | 1.14 | 26.9M |
| 2025-03-21 | 1.15 | 1.16 | 1.14 | 1.14 | 36.5M |
| 2025-03-20 | 1.16 | 1.16 | 1.15 | 1.16 | 18.4M |
| 2025-03-19 | 1.16 | 1.16 | 1.16 | 1.16 | 19.5M |
| 2025-03-18 | 1.16 | 1.16 | 1.16 | 1.16 | 16.4M |
| 2025-03-17 | 1.16 | 1.16 | 1.16 | 1.16 | 27.5M |
| 2025-03-14 | 1.13 | 1.16 | 1.13 | 1.15 | 48.4M |
| 2025-03-13 | 1.14 | 1.14 | 1.13 | 1.14 | 22.0M |
| 2025-03-12 | 1.14 | 1.15 | 1.14 | 1.14 | 14.6M |
| 2025-03-11 | 1.13 | 1.14 | 1.13 | 1.14 | 19.5M |
| 2025-03-10 | 1.14 | 1.14 | 1.13 | 1.14 | 17.5M |
| 2025-03-07 | 1.14 | 1.15 | 1.14 | 1.14 | 26.3M |
| 2025-03-06 | 1.13 | 1.14 | 1.13 | 1.14 | 43.2M |
| 2025-03-05 | 1.12 | 1.13 | 1.12 | 1.13 | 28.0M |
| 2025-03-04 | 1.12 | 1.12 | 1.12 | 1.12 | 24.7M |
| 2025-03-03 | 1.12 | 1.13 | 1.12 | 1.12 | 32.2M |
| 2025-02-28 | 1.14 | 1.14 | 1.12 | 1.12 | 45.9M |
| 2025-02-27 | 1.14 | 1.15 | 1.13 | 1.14 | 18.6M |
| 2025-02-26 | 1.13 | 1.14 | 1.13 | 1.14 | 31.0M |
| 2025-02-25 | 1.14 | 1.14 | 1.13 | 1.13 | 21.8M |
| 2025-02-24 | 1.14 | 1.14 | 1.14 | 1.14 | 28.2M |
| 2025-02-21 | 1.14 | 1.14 | 1.13 | 1.14 | 40.3M |
| 2025-02-20 | 1.13 | 1.14 | 1.13 | 1.13 | 23.6M |
| 2025-02-19 | 1.13 | 1.14 | 1.13 | 1.13 | 30.1M |
| 2025-02-18 | 1.14 | 1.14 | 1.12 | 1.13 | 36.6M |
| 2025-02-17 | 1.14 | 1.14 | 1.13 | 1.14 | 26.6M |
| 2025-02-14 | 1.13 | 1.14 | 1.13 | 1.14 | 25.5M |
| 2025-02-13 | 1.14 | 1.14 | 1.13 | 1.13 | 29.4M |
| 2025-02-12 | 1.12 | 1.14 | 1.12 | 1.14 | 40.2M |
| 2025-02-11 | 1.13 | 1.13 | 1.12 | 1.13 | 27.9M |
| 2025-02-10 | 1.12 | 1.13 | 1.12 | 1.13 | 31.6M |
| 2025-02-07 | 1.11 | 1.13 | 1.11 | 1.12 | 56.4M |
| 2025-02-06 | 1.10 | 1.11 | 1.10 | 1.11 | 42.5M |
| 2025-02-05 | 1.11 | 1.11 | 1.10 | 1.10 | 43.5M |
| 2025-01-27 | 1.11 | 1.12 | 1.11 | 1.11 | 36.5M |
| 2025-01-24 | 1.10 | 1.11 | 1.10 | 1.11 | 43.3M |
| 2025-01-23 | 1.10 | 1.11 | 1.10 | 1.10 | 55.0M |
| 2025-01-22 | 1.10 | 1.10 | 1.09 | 1.10 | 40.5M |
| 2025-01-21 | 1.11 | 1.11 | 1.10 | 1.10 | 27.0M |
| 2025-01-20 | 1.10 | 1.11 | 1.10 | 1.11 | 30.5M |
| 2025-01-17 | 1.10 | 1.10 | 1.09 | 1.10 | 34.0M |
| 2025-01-16 | 1.10 | 1.11 | 1.09 | 1.10 | 39.4M |
| 2025-01-15 | 1.10 | 1.10 | 1.09 | 1.10 | 34.0M |
| 2025-01-14 | 1.07 | 1.10 | 1.07 | 1.10 | 80.2M |
| 2025-01-13 | 1.07 | 1.08 | 1.07 | 1.07 | 43.2M |
| 2025-01-10 | 1.09 | 1.09 | 1.08 | 1.08 | 41.7M |
| 2025-01-09 | 1.09 | 1.10 | 1.09 | 1.09 | 32.5M |
| 2025-01-08 | 1.10 | 1.10 | 1.08 | 1.10 | 43.2M |
| 2025-01-07 | 1.09 | 1.10 | 1.08 | 1.10 | 35.7M |
| 2025-01-06 | 1.09 | 1.09 | 1.08 | 1.09 | 45.3M |
| 2025-01-03 | 1.11 | 1.11 | 1.09 | 1.09 | 66.3M |
| 2025-01-02 | 1.14 | 1.14 | 1.10 | 1.11 | 67.0M |