1.60
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.03 | 1.05 | 1.03 | 1.05 | 16.1M |
| 2023-12-28 | 1.01 | 1.03 | 1.00 | 1.03 | 20.6M |
| 2023-12-27 | 1.00 | 1.01 | 1.00 | 1.01 | 17.5M |
| 2023-12-26 | 1.01 | 1.01 | 1.00 | 1.00 | 17.7M |
| 2023-12-25 | 1.02 | 1.02 | 1.01 | 1.01 | 19.2M |
| 2023-12-22 | 1.04 | 1.04 | 1.02 | 1.02 | 15.5M |
| 2023-12-21 | 1.04 | 1.04 | 1.01 | 1.04 | 19.9M |
| 2023-12-20 | 1.04 | 1.05 | 1.03 | 1.03 | 16.3M |
| 2023-12-19 | 1.04 | 1.05 | 1.04 | 1.04 | 18.6M |
| 2023-12-18 | 1.06 | 1.06 | 1.04 | 1.04 | 16.9M |
| 2023-12-15 | 1.06 | 1.06 | 1.05 | 1.06 | 19.8M |
| 2023-12-14 | 1.06 | 1.07 | 1.06 | 1.06 | 20.1M |
| 2023-12-13 | 1.06 | 1.07 | 1.06 | 1.06 | 20.3M |
| 2023-12-12 | 1.06 | 1.07 | 1.05 | 1.07 | 16.9M |
| 2023-12-11 | 1.04 | 1.06 | 1.03 | 1.06 | 17.8M |
| 2023-12-08 | 1.06 | 1.06 | 1.04 | 1.05 | 33.6M |
| 2023-12-07 | 1.06 | 1.06 | 1.05 | 1.06 | 18.2M |
| 2023-12-06 | 1.05 | 1.07 | 1.05 | 1.06 | 19.1M |
| 2023-12-05 | 1.07 | 1.07 | 1.05 | 1.05 | 20.1M |
| 2023-12-04 | 1.07 | 1.07 | 1.07 | 1.07 | 33.2M |
| 2023-12-01 | 1.06 | 1.07 | 1.05 | 1.07 | 18.9M |
| 2023-11-30 | 1.06 | 1.06 | 1.05 | 1.06 | 18.8M |
| 2023-11-29 | 1.08 | 1.08 | 1.06 | 1.06 | 16.9M |
| 2023-11-28 | 1.06 | 1.07 | 1.05 | 1.07 | 18.7M |
| 2023-11-27 | 1.05 | 1.06 | 1.05 | 1.06 | 20.8M |
| 2023-11-24 | 1.07 | 1.07 | 1.05 | 1.06 | 20.1M |
| 2023-11-23 | 1.06 | 1.07 | 1.05 | 1.07 | 21.3M |
| 2023-11-22 | 1.06 | 1.07 | 1.05 | 1.06 | 26.3M |
| 2023-11-21 | 1.07 | 1.07 | 1.06 | 1.06 | 23.6M |
| 2023-11-20 | 1.06 | 1.08 | 1.06 | 1.08 | 20.7M |
| 2023-11-17 | 1.05 | 1.06 | 1.05 | 1.06 | 18.4M |
| 2023-11-16 | 1.06 | 1.06 | 1.05 | 1.05 | 20.7M |
| 2023-11-15 | 1.05 | 1.06 | 1.05 | 1.06 | 24.9M |
| 2023-11-14 | 1.04 | 1.05 | 1.04 | 1.05 | 19.9M |
| 2023-11-13 | 1.03 | 1.04 | 1.03 | 1.04 | 22.5M |
| 2023-11-10 | 1.03 | 1.03 | 1.01 | 1.03 | 22.6M |
| 2023-11-09 | 1.04 | 1.04 | 1.03 | 1.03 | 23.2M |
| 2023-11-08 | 1.03 | 1.04 | 1.03 | 1.04 | 24.1M |
| 2023-11-07 | 1.02 | 1.04 | 1.02 | 1.03 | 23.6M |
| 2023-11-06 | 1.01 | 1.03 | 1.01 | 1.03 | 36.2M |
| 2023-11-03 | 1.00 | 1.01 | 1.00 | 1.01 | 25.2M |
| 2023-11-02 | 1.00 | 1.01 | 0.99 | 1.00 | 22.1M |
| 2023-11-01 | 0.99 | 1.00 | 0.99 | 1.00 | 25.3M |
| 2023-10-31 | 1.00 | 1.00 | 0.92 | 1.00 | 26.5M |
| 2023-10-30 | 0.98 | 1.00 | 0.98 | 1.00 | 28.9M |
| 2023-10-27 | 0.98 | 0.99 | 0.97 | 0.99 | 21.0M |
| 2023-10-26 | 0.97 | 0.98 | 0.96 | 0.98 | 19.8M |
| 2023-10-25 | 0.97 | 0.97 | 0.96 | 0.97 | 20.1M |
| 2023-10-24 | 0.94 | 0.97 | 0.93 | 0.96 | 22.8M |
| 2023-10-23 | 0.95 | 0.95 | 0.93 | 0.93 | 21.7M |
| 2023-10-20 | 0.96 | 0.97 | 0.95 | 0.95 | 22.7M |
| 2023-10-19 | 0.97 | 0.97 | 0.96 | 0.96 | 23.6M |
| 2023-10-18 | 0.99 | 0.99 | 0.97 | 0.97 | 19.0M |
| 2023-10-17 | 0.98 | 0.99 | 0.98 | 0.99 | 25.8M |
| 2023-10-16 | 0.99 | 0.99 | 0.98 | 0.99 | 26.8M |
| 2023-10-13 | 0.99 | 1.00 | 0.99 | 0.99 | 19.6M |
| 2023-10-12 | 0.99 | 1.00 | 0.99 | 1.00 | 25.7M |
| 2023-10-11 | 0.99 | 1.00 | 0.99 | 0.99 | 24.9M |
| 2023-10-10 | 0.99 | 1.00 | 0.99 | 0.99 | 52.9M |
| 2023-10-09 | 0.94 | 1.00 | 0.94 | 0.99 | 165.9M |
| 2023-09-28 | 0.99 | 1.00 | 0.99 | 1.00 | 32.5M |
| 2023-09-27 | 0.98 | 0.99 | 0.98 | 0.99 | 25.5M |
| 2023-09-26 | 0.98 | 0.99 | 0.98 | 0.98 | 18.5M |
| 2023-09-25 | 0.98 | 0.99 | 0.97 | 0.98 | 35.6M |
| 2023-09-22 | 0.97 | 0.99 | 0.96 | 0.98 | 156.0M |
| 2023-09-21 | 0.97 | 0.98 | 0.96 | 0.97 | 23.7M |
| 2023-09-20 | 0.98 | 0.98 | 0.97 | 0.97 | 16.9M |
| 2023-09-19 | 0.99 | 0.99 | 0.98 | 0.98 | 22.3M |
| 2023-09-18 | 0.99 | 0.99 | 0.98 | 0.99 | 31.7M |
| 2023-09-15 | 0.98 | 0.99 | 0.98 | 0.99 | 31.5M |
| 2023-09-14 | 0.99 | 0.99 | 0.98 | 0.98 | 72.0M |