1.61
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.04 | 1.05 | 1.00 | 1.00 | 455.9M |
| 2024-12-30 | 1.04 | 1.05 | 1.02 | 1.04 | 330.5M |
| 2024-12-27 | 1.04 | 1.06 | 1.03 | 1.04 | 443.0M |
| 2024-12-26 | 1.03 | 1.05 | 1.03 | 1.04 | 339.5M |
| 2024-12-25 | 1.05 | 1.05 | 1.02 | 1.03 | 531.5M |
| 2024-12-24 | 1.05 | 1.06 | 1.04 | 1.05 | 499.8M |
| 2024-12-23 | 1.11 | 1.11 | 1.04 | 1.05 | 568.4M |
| 2024-12-20 | 1.10 | 1.12 | 1.10 | 1.11 | 323.6M |
| 2024-12-19 | 1.09 | 1.11 | 1.07 | 1.11 | 411.8M |
| 2024-12-18 | 1.09 | 1.11 | 1.08 | 1.10 | 494.5M |
| 2024-12-17 | 1.12 | 1.12 | 1.09 | 1.09 | 526.4M |
| 2024-12-16 | 1.17 | 1.17 | 1.12 | 1.13 | 488.5M |
| 2024-12-13 | 1.15 | 1.19 | 1.14 | 1.17 | 770.9M |
| 2024-12-12 | 1.15 | 1.17 | 1.14 | 1.16 | 421.2M |
| 2024-12-11 | 1.14 | 1.15 | 1.13 | 1.15 | 420.9M |
| 2024-12-10 | 1.18 | 1.18 | 1.14 | 1.14 | 600.4M |
| 2024-12-09 | 1.15 | 1.15 | 1.12 | 1.14 | 625.3M |
| 2024-12-06 | 1.12 | 1.16 | 1.11 | 1.14 | 739.6M |
| 2024-12-05 | 1.07 | 1.12 | 1.07 | 1.12 | 750.7M |
| 2024-12-04 | 1.10 | 1.10 | 1.06 | 1.07 | 571.0M |
| 2024-12-03 | 1.12 | 1.12 | 1.09 | 1.10 | 354.7M |
| 2024-12-02 | 1.10 | 1.13 | 1.09 | 1.12 | 579.0M |
| 2024-11-29 | 1.08 | 1.12 | 1.06 | 1.10 | 661.4M |
| 2024-11-28 | 1.11 | 1.14 | 1.09 | 1.09 | 633.7M |
| 2024-11-27 | 1.04 | 1.11 | 1.03 | 1.11 | 706.4M |
| 2024-11-26 | 1.05 | 1.10 | 1.04 | 1.05 | 843.8M |
| 2024-11-25 | 1.05 | 1.06 | 1.02 | 1.06 | 659.9M |
| 2024-11-22 | 1.06 | 1.10 | 1.04 | 1.04 | 497.8M |
| 2024-11-21 | 1.06 | 1.08 | 1.05 | 1.06 | 482.7M |
| 2024-11-20 | 1.02 | 1.08 | 1.02 | 1.06 | 635.5M |
| 2024-11-19 | 1.01 | 1.03 | 0.99 | 1.03 | 465.4M |
| 2024-11-18 | 1.09 | 1.09 | 1.00 | 1.01 | 640.1M |
| 2024-11-15 | 1.08 | 1.13 | 1.07 | 1.08 | 765.6M |
| 2024-11-14 | 1.11 | 1.14 | 1.08 | 1.08 | 446.1M |
| 2024-11-13 | 1.08 | 1.12 | 1.07 | 1.11 | 799.5M |
| 2024-11-12 | 1.12 | 1.12 | 1.07 | 1.08 | 714.7M |
| 2024-11-11 | 1.05 | 1.12 | 1.05 | 1.12 | 684.2M |
| 2024-11-08 | 1.09 | 1.10 | 1.06 | 1.07 | 758.7M |
| 2024-11-07 | 1.06 | 1.09 | 1.05 | 1.09 | 1,201.3M |
| 2024-11-06 | 1.05 | 1.10 | 1.04 | 1.08 | 1,234.5M |
| 2024-11-05 | 1.01 | 1.05 | 1.01 | 1.05 | 459.0M |
| 2024-11-04 | 0.99 | 1.02 | 0.99 | 1.01 | 307.9M |
| 2024-11-01 | 1.02 | 1.04 | 0.99 | 0.99 | 360.8M |
| 2024-10-31 | 1.03 | 1.05 | 1.01 | 1.03 | 375.3M |
| 2024-10-30 | 1.03 | 1.05 | 1.02 | 1.03 | 346.1M |
| 2024-10-29 | 1.07 | 1.07 | 1.03 | 1.04 | 571.6M |
| 2024-10-28 | 1.03 | 1.06 | 1.02 | 1.05 | 668.0M |
| 2024-10-25 | 0.99 | 1.04 | 0.99 | 1.03 | 547.8M |
| 2024-10-24 | 1.00 | 1.00 | 0.98 | 0.99 | 278.9M |
| 2024-10-23 | 1.02 | 1.03 | 1.00 | 1.01 | 810.3M |
| 2024-10-22 | 1.05 | 1.08 | 1.03 | 1.03 | 798.5M |
| 2024-10-21 | 0.99 | 1.06 | 0.99 | 1.04 | 909.2M |
| 2024-10-18 | 0.96 | 1.02 | 0.94 | 0.99 | 777.9M |
| 2024-10-17 | 0.95 | 0.99 | 0.95 | 0.97 | 712.5M |
| 2024-10-16 | 0.91 | 0.96 | 0.91 | 0.95 | 645.5M |
| 2024-10-15 | 0.92 | 0.97 | 0.91 | 0.93 | 617.1M |
| 2024-10-14 | 0.90 | 0.93 | 0.88 | 0.93 | 566.1M |
| 2024-10-11 | 0.94 | 0.94 | 0.89 | 0.90 | 574.0M |
| 2024-10-10 | 0.98 | 1.00 | 0.93 | 0.95 | 1,038.8M |
| 2024-10-09 | 1.04 | 1.05 | 0.97 | 0.97 | 907.7M |
| 2024-10-08 | 1.07 | 1.07 | 1.00 | 1.07 | 1,380.0M |
| 2024-09-30 | 0.93 | 0.98 | 0.91 | 0.98 | 1,057.0M |
| 2024-09-27 | 0.85 | 0.90 | 0.84 | 0.89 | 1,143.3M |
| 2024-09-26 | 0.79 | 0.83 | 0.79 | 0.83 | 749.3M |
| 2024-09-25 | 0.80 | 0.82 | 0.79 | 0.80 | 716.6M |
| 2024-09-24 | 0.76 | 0.79 | 0.75 | 0.79 | 520.6M |
| 2024-09-23 | 0.76 | 0.77 | 0.75 | 0.76 | 265.4M |
| 2024-09-20 | 0.77 | 0.77 | 0.75 | 0.76 | 248.8M |
| 2024-09-19 | 0.75 | 0.77 | 0.74 | 0.77 | 352.1M |
| 2024-09-18 | 0.75 | 0.76 | 0.73 | 0.75 | 274.6M |
| 2024-09-13 | 0.77 | 0.77 | 0.75 | 0.76 | 337.1M |
| 2024-09-12 | 0.78 | 0.79 | 0.76 | 0.77 | 385.7M |
| 2024-09-11 | 0.77 | 0.78 | 0.77 | 0.78 | 306.4M |
| 2024-09-10 | 0.77 | 0.78 | 0.75 | 0.77 | 376.4M |
| 2024-09-09 | 0.76 | 0.77 | 0.76 | 0.77 | 256.3M |
| 2024-09-06 | 0.77 | 0.78 | 0.76 | 0.77 | 310.6M |
| 2024-09-05 | 0.75 | 0.78 | 0.75 | 0.78 | 548.4M |
| 2024-09-04 | 0.75 | 0.76 | 0.75 | 0.75 | 220.7M |
| 2024-09-03 | 0.75 | 0.76 | 0.75 | 0.76 | 298.6M |
| 2024-09-02 | 0.77 | 0.78 | 0.75 | 0.75 | 525.1M |
| 2024-08-30 | 0.75 | 0.78 | 0.75 | 0.77 | 612.9M |
| 2024-08-29 | 0.73 | 0.75 | 0.73 | 0.75 | 276.0M |
| 2024-08-28 | 0.73 | 0.74 | 0.71 | 0.74 | 365.8M |
| 2024-08-27 | 0.73 | 0.75 | 0.73 | 0.74 | 377.5M |
| 2024-08-26 | 0.72 | 0.73 | 0.72 | 0.73 | 285.8M |
| 2024-08-23 | 0.72 | 0.73 | 0.71 | 0.72 | 280.2M |
| 2024-08-22 | 0.75 | 0.76 | 0.72 | 0.73 | 457.0M |
| 2024-08-21 | 0.77 | 0.79 | 0.75 | 0.76 | 458.4M |
| 2024-08-20 | 0.78 | 0.78 | 0.76 | 0.76 | 439.7M |
| 2024-08-19 | 0.77 | 0.78 | 0.77 | 0.78 | 440.5M |
| 2024-08-16 | 0.78 | 0.78 | 0.77 | 0.77 | 468.3M |
| 2024-08-15 | 0.75 | 0.79 | 0.75 | 0.78 | 606.2M |
| 2024-08-14 | 0.75 | 0.77 | 0.74 | 0.76 | 388.8M |
| 2024-08-13 | 0.74 | 0.75 | 0.73 | 0.74 | 186.3M |
| 2024-08-12 | 0.75 | 0.75 | 0.74 | 0.74 | 252.4M |
| 2024-08-09 | 0.77 | 0.77 | 0.75 | 0.75 | 318.3M |
| 2024-08-08 | 0.77 | 0.77 | 0.76 | 0.77 | 315.1M |
| 2024-08-07 | 0.78 | 0.79 | 0.77 | 0.78 | 423.3M |
| 2024-08-06 | 0.77 | 0.78 | 0.76 | 0.78 | 495.5M |
| 2024-08-05 | 0.75 | 0.78 | 0.75 | 0.75 | 495.1M |
| 2024-08-02 | 0.76 | 0.77 | 0.75 | 0.75 | 354.3M |
| 2024-08-01 | 0.77 | 0.78 | 0.76 | 0.76 | 272.1M |
| 2024-07-31 | 0.74 | 0.77 | 0.74 | 0.77 | 485.4M |
| 2024-07-30 | 0.74 | 0.74 | 0.73 | 0.74 | 259.0M |
| 2024-07-29 | 0.74 | 0.74 | 0.72 | 0.74 | 285.3M |
| 2024-07-26 | 0.72 | 0.74 | 0.72 | 0.74 | 319.0M |
| 2024-07-25 | 0.71 | 0.73 | 0.71 | 0.72 | 321.4M |
| 2024-07-24 | 0.73 | 0.73 | 0.71 | 0.71 | 295.5M |
| 2024-07-23 | 0.76 | 0.76 | 0.73 | 0.73 | 310.9M |
| 2024-07-22 | 0.75 | 0.76 | 0.74 | 0.76 | 274.5M |
| 2024-07-19 | 0.74 | 0.76 | 0.74 | 0.75 | 326.2M |
| 2024-07-18 | 0.74 | 0.75 | 0.73 | 0.75 | 318.6M |
| 2024-07-17 | 0.74 | 0.76 | 0.74 | 0.75 | 345.0M |
| 2024-07-16 | 0.74 | 0.75 | 0.73 | 0.75 | 251.0M |
| 2024-07-15 | 0.75 | 0.75 | 0.74 | 0.74 | 242.3M |
| 2024-07-12 | 0.76 | 0.77 | 0.75 | 0.75 | 303.1M |
| 2024-07-11 | 0.76 | 0.76 | 0.75 | 0.76 | 354.9M |
| 2024-07-10 | 0.75 | 0.76 | 0.74 | 0.74 | 277.1M |
| 2024-07-09 | 0.74 | 0.75 | 0.73 | 0.75 | 378.3M |
| 2024-07-08 | 0.76 | 0.77 | 0.74 | 0.74 | 291.2M |
| 2024-07-05 | 0.76 | 0.77 | 0.76 | 0.77 | 296.1M |
| 2024-07-04 | 0.79 | 0.79 | 0.76 | 0.76 | 289.9M |
| 2024-07-03 | 0.79 | 0.79 | 0.78 | 0.78 | 237.0M |
| 2024-07-02 | 0.79 | 0.80 | 0.78 | 0.79 | 318.9M |
| 2024-07-01 | 0.78 | 0.79 | 0.77 | 0.79 | 302.1M |
| 2024-06-28 | 0.79 | 0.80 | 0.78 | 0.78 | 353.1M |
| 2024-06-27 | 0.79 | 0.80 | 0.78 | 0.79 | 380.0M |
| 2024-06-26 | 0.76 | 0.81 | 0.75 | 0.80 | 955.5M |
| 2024-06-25 | 0.77 | 0.78 | 0.75 | 0.76 | 441.8M |
| 2024-06-24 | 0.79 | 0.79 | 0.77 | 0.77 | 414.4M |
| 2024-06-21 | 0.80 | 0.80 | 0.79 | 0.80 | 271.6M |
| 2024-06-20 | 0.82 | 0.82 | 0.80 | 0.80 | 361.5M |
| 2024-06-19 | 0.84 | 0.84 | 0.82 | 0.82 | 272.0M |
| 2024-06-18 | 0.83 | 0.84 | 0.83 | 0.84 | 206.6M |
| 2024-06-17 | 0.85 | 0.85 | 0.83 | 0.83 | 244.6M |
| 2024-06-14 | 0.84 | 0.85 | 0.84 | 0.85 | 319.2M |
| 2024-06-13 | 0.85 | 0.85 | 0.84 | 0.85 | 248.7M |
| 2024-06-12 | 0.83 | 0.85 | 0.83 | 0.85 | 460.3M |
| 2024-06-11 | 0.82 | 0.84 | 0.81 | 0.84 | 479.2M |
| 2024-06-07 | 0.83 | 0.84 | 0.81 | 0.82 | 467.5M |
| 2024-06-06 | 0.85 | 0.86 | 0.82 | 0.82 | 488.6M |
| 2024-06-05 | 0.86 | 0.86 | 0.85 | 0.85 | 332.5M |
| 2024-06-04 | 0.85 | 0.86 | 0.85 | 0.86 | 411.9M |
| 2024-06-03 | 0.86 | 0.86 | 0.85 | 0.85 | 353.7M |
| 2024-05-31 | 0.86 | 0.88 | 0.86 | 0.87 | 373.9M |
| 2024-05-30 | 0.86 | 0.86 | 0.85 | 0.86 | 258.5M |
| 2024-05-29 | 0.86 | 0.87 | 0.86 | 0.86 | 343.8M |
| 2024-05-28 | 0.88 | 0.88 | 0.86 | 0.86 | 364.0M |
| 2024-05-27 | 0.88 | 0.88 | 0.86 | 0.88 | 324.9M |
| 2024-05-24 | 0.88 | 0.89 | 0.87 | 0.87 | 264.6M |
| 2024-05-23 | 0.90 | 0.90 | 0.88 | 0.88 | 323.8M |
| 2024-05-22 | 0.90 | 0.91 | 0.89 | 0.91 | 304.3M |
| 2024-05-21 | 0.91 | 0.92 | 0.90 | 0.91 | 362.9M |
| 2024-05-20 | 0.91 | 0.92 | 0.89 | 0.91 | 345.1M |
| 2024-05-17 | 0.91 | 0.91 | 0.90 | 0.91 | 284.2M |
| 2024-05-16 | 0.91 | 0.93 | 0.90 | 0.91 | 291.7M |
| 2024-05-15 | 0.94 | 0.94 | 0.91 | 0.92 | 358.9M |
| 2024-05-14 | 0.92 | 0.93 | 0.91 | 0.93 | 448.2M |
| 2024-05-13 | 0.92 | 0.92 | 0.90 | 0.91 | 297.0M |
| 2024-05-10 | 0.94 | 0.94 | 0.92 | 0.93 | 278.0M |
| 2024-05-09 | 0.92 | 0.94 | 0.92 | 0.94 | 319.9M |
| 2024-05-08 | 0.95 | 0.95 | 0.92 | 0.92 | 396.9M |
| 2024-05-07 | 0.96 | 0.98 | 0.95 | 0.96 | 310.3M |
| 2024-05-06 | 0.97 | 0.98 | 0.96 | 0.96 | 302.8M |
| 2024-04-30 | 0.97 | 0.97 | 0.94 | 0.95 | 384.1M |
| 2024-04-29 | 0.93 | 0.96 | 0.92 | 0.95 | 421.8M |
| 2024-04-26 | 0.90 | 0.93 | 0.90 | 0.92 | 333.8M |
| 2024-04-25 | 0.90 | 0.91 | 0.89 | 0.90 | 254.9M |
| 2024-04-24 | 0.89 | 0.91 | 0.88 | 0.91 | 310.0M |
| 2024-04-23 | 0.88 | 0.89 | 0.88 | 0.89 | 316.3M |
| 2024-04-22 | 0.87 | 0.89 | 0.86 | 0.88 | 236.7M |
| 2024-04-19 | 0.89 | 0.90 | 0.88 | 0.88 | 295.5M |
| 2024-04-18 | 0.91 | 0.92 | 0.89 | 0.90 | 352.4M |
| 2024-04-17 | 0.89 | 0.92 | 0.88 | 0.91 | 473.0M |
| 2024-04-16 | 0.91 | 0.92 | 0.87 | 0.87 | 555.0M |
| 2024-04-15 | 0.94 | 0.94 | 0.91 | 0.92 | 426.1M |
| 2024-04-12 | 0.95 | 0.96 | 0.94 | 0.94 | 341.3M |
| 2024-04-11 | 0.94 | 0.97 | 0.93 | 0.95 | 354.4M |
| 2024-04-10 | 0.97 | 0.97 | 0.94 | 0.94 | 385.1M |
| 2024-04-09 | 0.97 | 0.98 | 0.95 | 0.97 | 344.8M |
| 2024-04-08 | 0.98 | 0.98 | 0.96 | 0.96 | 269.0M |
| 2024-04-03 | 1.01 | 1.01 | 0.98 | 0.98 | 321.3M |
| 2024-04-02 | 1.02 | 1.03 | 1.00 | 1.01 | 334.2M |
| 2024-04-01 | 0.99 | 1.03 | 0.99 | 1.03 | 467.0M |
| 2024-03-29 | 0.98 | 0.99 | 0.96 | 0.98 | 375.1M |
| 2024-03-28 | 0.95 | 1.00 | 0.95 | 0.99 | 550.5M |
| 2024-03-27 | 1.00 | 1.00 | 0.95 | 0.96 | 551.2M |
| 2024-03-26 | 1.03 | 1.04 | 0.99 | 1.01 | 507.4M |
| 2024-03-25 | 1.09 | 1.10 | 1.03 | 1.04 | 422.9M |
| 2024-03-22 | 1.08 | 1.10 | 1.05 | 1.08 | 558.9M |
| 2024-03-21 | 1.09 | 1.12 | 1.09 | 1.09 | 508.6M |
| 2024-03-20 | 1.05 | 1.08 | 1.05 | 1.08 | 541.9M |
| 2024-03-19 | 1.05 | 1.08 | 1.05 | 1.05 | 592.1M |
| 2024-03-18 | 1.04 | 1.07 | 1.03 | 1.06 | 626.9M |
| 2024-03-15 | 1.03 | 1.04 | 1.01 | 1.04 | 476.9M |
| 2024-03-14 | 1.05 | 1.05 | 1.02 | 1.03 | 625.1M |
| 2024-03-13 | 1.03 | 1.08 | 1.02 | 1.07 | 926.7M |
| 2024-03-12 | 1.02 | 1.04 | 1.01 | 1.02 | 378.3M |
| 2024-03-11 | 0.98 | 1.01 | 0.98 | 1.01 | 348.4M |
| 2024-03-08 | 0.98 | 1.00 | 0.97 | 0.99 | 299.7M |
| 2024-03-07 | 1.02 | 1.03 | 0.98 | 0.98 | 387.8M |
| 2024-03-06 | 1.02 | 1.04 | 1.01 | 1.02 | 326.1M |
| 2024-03-05 | 1.04 | 1.05 | 1.02 | 1.04 | 499.8M |
| 2024-03-04 | 1.04 | 1.06 | 1.01 | 1.05 | 485.7M |
| 2024-03-01 | 1.02 | 1.05 | 1.01 | 1.04 | 490.6M |
| 2024-02-29 | 0.99 | 1.03 | 0.98 | 1.02 | 523.1M |
| 2024-02-28 | 1.05 | 1.08 | 0.99 | 0.99 | 693.9M |
| 2024-02-27 | 0.98 | 1.04 | 0.97 | 1.04 | 522.3M |
| 2024-02-26 | 0.98 | 1.01 | 0.97 | 0.99 | 471.0M |
| 2024-02-23 | 0.97 | 0.99 | 0.95 | 0.99 | 360.7M |
| 2024-02-22 | 0.95 | 0.97 | 0.95 | 0.96 | 304.1M |
| 2024-02-21 | 0.92 | 0.97 | 0.92 | 0.94 | 521.8M |
| 2024-02-20 | 0.94 | 0.96 | 0.92 | 0.94 | 459.6M |
| 2024-02-19 | 0.92 | 0.95 | 0.91 | 0.95 | 579.4M |
| 2024-02-08 | 0.85 | 0.89 | 0.85 | 0.88 | 479.1M |
| 2024-02-07 | 0.84 | 0.87 | 0.83 | 0.85 | 409.7M |
| 2024-02-06 | 0.77 | 0.85 | 0.76 | 0.84 | 607.6M |
| 2024-02-05 | 0.84 | 0.84 | 0.77 | 0.78 | 613.0M |
| 2024-02-02 | 0.86 | 0.90 | 0.82 | 0.85 | 555.4M |
| 2024-02-01 | 0.84 | 0.89 | 0.82 | 0.86 | 440.6M |
| 2024-01-31 | 0.90 | 0.91 | 0.85 | 0.85 | 405.7M |
| 2024-01-30 | 0.92 | 0.94 | 0.90 | 0.91 | 366.5M |
| 2024-01-29 | 0.97 | 0.97 | 0.93 | 0.94 | 532.8M |
| 2024-01-26 | 0.98 | 1.02 | 0.97 | 0.98 | 617.9M |
| 2024-01-25 | 0.95 | 0.98 | 0.93 | 0.98 | 485.1M |
| 2024-01-24 | 0.95 | 0.96 | 0.92 | 0.95 | 414.8M |
| 2024-01-23 | 0.90 | 0.97 | 0.89 | 0.95 | 532.4M |
| 2024-01-22 | 0.96 | 0.97 | 0.90 | 0.90 | 408.0M |
| 2024-01-19 | 0.95 | 0.99 | 0.95 | 0.97 | 459.3M |
| 2024-01-18 | 0.92 | 0.95 | 0.91 | 0.95 | 402.4M |
| 2024-01-17 | 0.95 | 0.96 | 0.92 | 0.93 | 180.6M |
| 2024-01-16 | 0.96 | 0.96 | 0.94 | 0.96 | 255.0M |
| 2024-01-15 | 0.95 | 0.98 | 0.95 | 0.96 | 218.1M |
| 2024-01-12 | 0.98 | 0.99 | 0.96 | 0.96 | 281.4M |
| 2024-01-11 | 0.94 | 0.99 | 0.94 | 0.99 | 404.5M |
| 2024-01-10 | 0.97 | 0.97 | 0.94 | 0.95 | 287.9M |
| 2024-01-09 | 0.98 | 0.99 | 0.96 | 0.97 | 295.8M |
| 2024-01-08 | 0.98 | 1.00 | 0.97 | 0.97 | 299.4M |
| 2024-01-05 | 1.01 | 1.01 | 0.98 | 0.99 | 257.6M |
| 2024-01-04 | 1.02 | 1.03 | 0.99 | 1.02 | 410.2M |
| 2024-01-03 | 1.02 | 1.05 | 1.00 | 1.03 | 567.0M |
| 2024-01-02 | 1.03 | 1.05 | 1.02 | 1.02 | 522.5M |