2.19
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 | 1.01 | 1.01 | 1.00 | 1.01 | 61.5M |
| 2022-12-29 | 1.00 | 1.00 | 0.99 | 1.00 | 73.7M |
| 2022-12-28 | 1.01 | 1.01 | 1.00 | 1.00 | 89.3M |
| 2022-12-27 | 1.01 | 1.02 | 1.01 | 1.02 | 37.8M |
| 2022-12-26 | 1.01 | 1.01 | 1.00 | 1.01 | 45.0M |
| 2022-12-23 | 1.01 | 1.01 | 1.01 | 1.01 | 67.2M |
| 2022-12-22 | 1.03 | 1.03 | 1.02 | 1.02 | 53.3M |
| 2022-12-21 | 1.02 | 1.02 | 1.01 | 1.02 | 67.4M |
| 2022-12-20 | 1.01 | 1.02 | 1.01 | 1.01 | 87.9M |
| 2022-12-19 | 1.02 | 1.02 | 1.01 | 1.02 | 55.4M |
| 2022-12-16 | 1.01 | 1.02 | 1.01 | 1.02 | 88.4M |
| 2022-12-15 | 1.05 | 1.05 | 1.04 | 1.04 | 47.5M |
| 2022-12-14 | 1.05 | 1.06 | 1.05 | 1.06 | 78.4M |
| 2022-12-13 | 1.04 | 1.05 | 1.04 | 1.05 | 66.3M |
| 2022-12-12 | 1.04 | 1.04 | 1.03 | 1.03 | 88.1M |
| 2022-12-09 | 1.05 | 1.05 | 1.04 | 1.04 | 77.7M |
| 2022-12-08 | 1.04 | 1.04 | 1.04 | 1.04 | 127.4M |
| 2022-12-07 | 1.04 | 1.04 | 1.04 | 1.04 | 114.2M |
| 2022-12-06 | 1.05 | 1.06 | 1.05 | 1.05 | 64.8M |
| 2022-12-05 | 1.07 | 1.07 | 1.06 | 1.07 | 101.8M |
| 2022-12-02 | 1.07 | 1.08 | 1.07 | 1.07 | 43.4M |
| 2022-12-01 | 1.08 | 1.08 | 1.08 | 1.08 | 113.7M |
| 2022-11-30 | 1.05 | 1.05 | 1.05 | 1.05 | 103.6M |
| 2022-11-29 | 1.06 | 1.06 | 1.05 | 1.06 | 112.7M |
| 2022-11-28 | 1.07 | 1.07 | 1.06 | 1.06 | 59.7M |
| 2022-11-25 | 1.08 | 1.08 | 1.07 | 1.07 | 51.5M |
| 2022-11-24 | 1.07 | 1.07 | 1.07 | 1.07 | 54.7M |
| 2022-11-23 | 1.06 | 1.06 | 1.06 | 1.06 | 60.3M |
| 2022-11-22 | 1.05 | 1.05 | 1.05 | 1.05 | 50.6M |
| 2022-11-21 | 1.05 | 1.06 | 1.05 | 1.06 | 62.5M |
| 2022-11-18 | 1.06 | 1.06 | 1.06 | 1.06 | 69.1M |
| 2022-11-17 | 1.06 | 1.07 | 1.06 | 1.07 | 121.0M |
| 2022-11-16 | 1.06 | 1.07 | 1.06 | 1.07 | 126.0M |
| 2022-11-15 | 1.05 | 1.06 | 1.04 | 1.06 | 127.7M |
| 2022-11-14 | 1.06 | 1.07 | 1.05 | 1.05 | 136.1M |
| 2022-11-11 | 1.08 | 1.08 | 1.06 | 1.06 | 175.4M |
| 2022-11-10 | 1.01 | 1.01 | 1.01 | 1.01 | 81.8M |
| 2022-11-09 | 1.02 | 1.03 | 1.02 | 1.02 | 98.7M |
| 2022-11-08 | 1.03 | 1.03 | 1.02 | 1.02 | 111.5M |
| 2022-11-07 | 1.02 | 1.03 | 1.02 | 1.02 | 156.5M |
| 2022-11-04 | 1.02 | 1.03 | 1.01 | 1.03 | 194.6M |
| 2022-11-03 | 1.02 | 1.03 | 1.01 | 1.02 | 106.7M |
| 2022-11-02 | 1.05 | 1.05 | 1.04 | 1.05 | 85.7M |
| 2022-11-01 | 1.06 | 1.06 | 1.05 | 1.06 | 121.8M |
| 2022-10-31 | 1.05 | 1.06 | 1.05 | 1.06 | 108.4M |
| 2022-10-28 | 1.03 | 1.03 | 1.01 | 1.01 | 103.1M |
| 2022-10-27 | 1.05 | 1.05 | 1.04 | 1.04 | 84.3M |
| 2022-10-26 | 1.06 | 1.06 | 1.05 | 1.05 | 150.0M |
| 2022-10-25 | 1.05 | 1.06 | 1.05 | 1.06 | 140.1M |
| 2022-10-24 | 1.04 | 1.04 | 1.03 | 1.04 | 159.2M |
| 2022-10-21 | 1.01 | 1.02 | 1.01 | 1.01 | 60.3M |
| 2022-10-20 | 1.01 | 1.02 | 1.01 | 1.01 | 90.1M |
| 2022-10-19 | 1.03 | 1.04 | 1.02 | 1.03 | 129.4M |
| 2022-10-18 | 1.03 | 1.04 | 1.02 | 1.03 | 173.7M |
| 2022-10-17 | 1.00 | 1.00 | 0.99 | 1.00 | 126.3M |
| 2022-10-14 | 1.01 | 1.02 | 1.01 | 1.02 | 143.4M |
| 2022-10-13 | 0.99 | 1.00 | 0.99 | 1.00 | 77.7M |
| 2022-10-12 | 0.99 | 1.01 | 0.99 | 1.00 | 122.4M |
| 2022-10-11 | 1.00 | 1.00 | 0.99 | 1.00 | 114.1M |
| 2022-10-10 | 1.01 | 1.01 | 1.00 | 1.00 | 86.1M |
| 2022-09-30 | 1.02 | 1.04 | 1.02 | 1.03 | 113.8M |
| 2022-09-29 | 1.05 | 1.05 | 1.04 | 1.04 | 116.2M |
| 2022-09-28 | 1.03 | 1.04 | 1.02 | 1.03 | 123.7M |
| 2022-09-27 | 1.03 | 1.04 | 1.03 | 1.04 | 126.4M |
| 2022-09-26 | 1.01 | 1.02 | 1.01 | 1.02 | 90.8M |
| 2022-09-23 | 1.03 | 1.03 | 1.03 | 1.03 | 103.2M |
| 2022-09-22 | 1.03 | 1.04 | 1.03 | 1.04 | 101.5M |
| 2022-09-21 | 1.05 | 1.06 | 1.05 | 1.06 | 114.4M |
| 2022-09-20 | 1.05 | 1.06 | 1.05 | 1.06 | 147.0M |
| 2022-09-19 | 1.04 | 1.05 | 1.04 | 1.04 | 102.8M |
| 2022-09-16 | 1.05 | 1.05 | 1.04 | 1.04 | 115.7M |
| 2022-09-15 | 1.06 | 1.07 | 1.06 | 1.07 | 128.9M |
| 2022-09-14 | 1.06 | 1.06 | 1.05 | 1.06 | 189.5M |
| 2022-09-13 | 1.11 | 1.11 | 1.11 | 1.11 | 165.6M |
| 2022-09-09 | 1.08 | 1.08 | 1.08 | 1.08 | 93.3M |
| 2022-09-08 | 1.08 | 1.08 | 1.07 | 1.08 | 89.5M |
| 2022-09-07 | 1.05 | 1.06 | 1.05 | 1.06 | 108.1M |
| 2022-09-06 | 1.07 | 1.07 | 1.06 | 1.07 | 91.3M |
| 2022-09-05 | 1.06 | 1.06 | 1.06 | 1.06 | 103.4M |
| 2022-09-02 | 1.07 | 1.07 | 1.06 | 1.07 | 93.4M |
| 2022-09-01 | 1.06 | 1.06 | 1.05 | 1.06 | 156.5M |
| 2022-08-31 | 1.08 | 1.08 | 1.08 | 1.08 | 143.2M |
| 2022-08-30 | 1.09 | 1.09 | 1.09 | 1.09 | 106.3M |
| 2022-08-29 | 1.08 | 1.09 | 1.08 | 1.09 | 91.3M |
| 2022-08-26 | 1.13 | 1.13 | 1.13 | 1.13 | 77.9M |
| 2022-08-25 | 1.12 | 1.13 | 1.12 | 1.13 | 108.6M |
| 2022-08-24 | 1.11 | 1.11 | 1.11 | 1.11 | 78.9M |
| 2022-08-23 | 1.11 | 1.12 | 1.11 | 1.11 | 75.3M |
| 2022-08-22 | 1.13 | 1.13 | 1.13 | 1.13 | 67.8M |
| 2022-08-19 | 1.15 | 1.16 | 1.15 | 1.15 | 61.9M |
| 2022-08-18 | 1.15 | 1.15 | 1.15 | 1.15 | 86.5M |
| 2022-08-17 | 1.17 | 1.17 | 1.16 | 1.16 | 76.9M |
| 2022-08-16 | 1.16 | 1.17 | 1.16 | 1.17 | 63.1M |
| 2022-08-15 | 1.15 | 1.15 | 1.15 | 1.15 | 62.5M |
| 2022-08-12 | 1.13 | 1.13 | 1.13 | 1.13 | 74.5M |
| 2022-08-11 | 1.14 | 1.14 | 1.14 | 1.14 | 112.8M |
| 2022-08-10 | 1.11 | 1.11 | 1.10 | 1.10 | 66.9M |
| 2022-08-09 | 1.12 | 1.12 | 1.12 | 1.12 | 59.2M |
| 2022-08-08 | 1.12 | 1.13 | 1.12 | 1.13 | 66.1M |
| 2022-08-05 | 1.13 | 1.13 | 1.13 | 1.13 | 62.6M |
| 2022-08-04 | 1.12 | 1.13 | 1.12 | 1.13 | 86.7M |
| 2022-08-03 | 1.10 | 1.10 | 1.09 | 1.10 | 49.5M |
| 2022-08-02 | 1.10 | 1.10 | 1.09 | 1.10 | 156.9M |
| 2022-08-01 | 1.10 | 1.10 | 1.10 | 1.10 | 76.1M |
| 2022-07-29 | 1.09 | 1.10 | 1.09 | 1.10 | 104.7M |
| 2022-07-28 | 1.08 | 1.08 | 1.07 | 1.07 | 90.8M |
| 2022-07-27 | 1.05 | 1.05 | 1.05 | 1.05 | 65.9M |
| 2022-07-26 | 1.05 | 1.06 | 1.05 | 1.05 | 88.5M |
| 2022-07-25 | 1.06 | 1.06 | 1.06 | 1.06 | 80.8M |
| 2022-07-22 | 1.08 | 1.08 | 1.07 | 1.07 | 106.1M |
| 2022-07-21 | 1.06 | 1.07 | 1.06 | 1.07 | 85.0M |
| 2022-07-20 | 1.05 | 1.06 | 1.05 | 1.06 | 128.5M |
| 2022-07-19 | 1.03 | 1.03 | 1.02 | 1.03 | 83.7M |
| 2022-07-18 | 1.03 | 1.04 | 1.03 | 1.04 | 88.0M |
| 2022-07-15 | 1.01 | 1.02 | 1.01 | 1.02 | 103.9M |
| 2022-07-14 | 1.01 | 1.01 | 1.00 | 1.01 | 73.1M |
| 2022-07-13 | 1.01 | 1.02 | 1.01 | 1.01 | 72.8M |
| 2022-07-12 | 1.01 | 1.01 | 1.01 | 1.01 | 51.1M |
| 2022-07-11 | 1.03 | 1.03 | 1.02 | 1.02 | 112.8M |
| 2022-07-08 | 1.04 | 1.04 | 1.03 | 1.03 | 73.7M |
| 2022-07-07 | 1.01 | 1.03 | 1.01 | 1.02 | 100.0M |
| 2022-07-06 | 1.01 | 1.02 | 1.01 | 1.01 | 111.1M |
| 2022-07-05 | 0.99 | 1.00 | 0.99 | 1.00 | 99.1M |
| 2022-07-04 | 0.99 | 0.99 | 0.98 | 0.99 | 89.8M |
| 2022-07-01 | 0.99 | 0.99 | 0.98 | 0.98 | 143.0M |
| 2022-06-30 | 1.00 | 1.00 | 0.99 | 0.99 | 138.2M |
| 2022-06-29 | 1.00 | 1.00 | 0.99 | 1.00 | 142.7M |
| 2022-06-28 | 1.03 | 1.03 | 1.02 | 1.03 | 114.1M |
| 2022-06-27 | 1.03 | 1.04 | 1.03 | 1.03 | 142.0M |
| 2022-06-24 | 1.01 | 1.01 | 1.01 | 1.01 | 133.4M |
| 2022-06-23 | 1.00 | 1.00 | 0.99 | 1.00 | 117.6M |
| 2022-06-22 | 1.01 | 1.01 | 0.99 | 0.99 | 124.2M |
| 2022-06-21 | 0.99 | 1.00 | 0.99 | 1.00 | 131.2M |
| 2022-06-20 | 0.98 | 1.00 | 0.98 | 0.99 | 110.2M |
| 2022-06-17 | 0.97 | 0.98 | 0.96 | 0.98 | 156.7M |
| 2022-06-16 | 1.01 | 1.01 | 0.99 | 0.99 | 167.9M |
| 2022-06-15 | 0.99 | 1.00 | 0.98 | 0.99 | 208.0M |
| 2022-06-14 | 0.97 | 0.99 | 0.97 | 0.99 | 155.5M |
| 2022-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 195.9M |
| 2022-06-10 | 1.03 | 1.04 | 1.03 | 1.04 | 105.9M |
| 2022-06-09 | 1.06 | 1.06 | 1.06 | 1.06 | 82.3M |
| 2022-06-08 | 1.07 | 1.07 | 1.06 | 1.07 | 83.3M |
| 2022-06-07 | 1.06 | 1.06 | 1.05 | 1.05 | 109.5M |
| 2022-06-06 | 1.06 | 1.06 | 1.05 | 1.06 | 107.6M |
| 2022-06-02 | 1.06 | 1.06 | 1.06 | 1.06 | 87.0M |
| 2022-06-01 | 1.07 | 1.07 | 1.07 | 1.07 | 118.6M |
| 2022-05-31 | 1.08 | 1.08 | 1.07 | 1.07 | 91.0M |
| 2022-05-30 | 1.08 | 1.08 | 1.07 | 1.08 | 160.5M |
| 2022-05-27 | 1.04 | 1.05 | 1.03 | 1.04 | 172.9M |
| 2022-05-26 | 1.01 | 1.01 | 1.01 | 1.01 | 114.8M |
| 2022-05-25 | 1.00 | 1.01 | 1.00 | 1.01 | 92.2M |
| 2022-05-24 | 1.01 | 1.02 | 1.00 | 1.00 | 107.3M |
| 2022-05-23 | 1.02 | 1.02 | 1.02 | 1.02 | 107.4M |
| 2022-05-20 | 1.02 | 1.02 | 1.02 | 1.02 | 148.3M |
| 2022-05-19 | 1.02 | 1.02 | 1.01 | 1.02 | 195.2M |
| 2022-05-18 | 1.07 | 1.07 | 1.06 | 1.06 | 88.7M |
| 2022-05-17 | 1.06 | 1.06 | 1.05 | 1.06 | 81.5M |
| 2022-05-16 | 1.07 | 1.07 | 1.05 | 1.05 | 192.7M |
| 2022-05-13 | 1.03 | 1.04 | 1.03 | 1.04 | 170.6M |
| 2022-05-12 | 1.03 | 1.03 | 1.02 | 1.02 | 263.8M |
| 2022-05-11 | 1.06 | 1.06 | 1.05 | 1.06 | 130.5M |
| 2022-05-10 | 1.04 | 1.05 | 1.04 | 1.05 | 153.8M |
| 2022-05-09 | 1.07 | 1.08 | 1.06 | 1.07 | 133.7M |
| 2022-05-06 | 1.08 | 1.09 | 1.07 | 1.09 | 83.8M |
| 2022-05-05 | 1.13 | 1.13 | 1.13 | 1.13 | 60.7M |
| 2022-04-29 | 1.12 | 1.12 | 1.11 | 1.12 | 104.1M |
| 2022-04-28 | 1.09 | 1.10 | 1.09 | 1.10 | 79.2M |
| 2022-04-27 | 1.08 | 1.09 | 1.08 | 1.09 | 151.0M |
| 2022-04-26 | 1.12 | 1.12 | 1.12 | 1.12 | 57.3M |
| 2022-04-25 | 1.10 | 1.10 | 1.09 | 1.09 | 52.5M |
| 2022-04-22 | 1.12 | 1.13 | 1.11 | 1.13 | 53.7M |
| 2022-04-21 | 1.14 | 1.15 | 1.14 | 1.15 | 44.2M |
| 2022-04-20 | 1.14 | 1.14 | 1.14 | 1.14 | 45.2M |
| 2022-04-19 | 1.12 | 1.13 | 1.12 | 1.13 | 26.2M |
| 2022-04-18 | 1.11 | 1.12 | 1.11 | 1.11 | 26.4M |
| 2022-04-15 | 1.12 | 1.12 | 1.12 | 1.12 | 33.0M |
| 2022-04-14 | 1.14 | 1.15 | 1.14 | 1.15 | 34.6M |
| 2022-04-13 | 1.13 | 1.14 | 1.12 | 1.13 | 39.4M |
| 2022-04-12 | 1.12 | 1.13 | 1.12 | 1.13 | 37.7M |
| 2022-04-11 | 1.16 | 1.16 | 1.14 | 1.15 | 25.8M |
| 2022-04-08 | 1.17 | 1.18 | 1.17 | 1.18 | 18.7M |
| 2022-04-07 | 1.17 | 1.17 | 1.16 | 1.17 | 37.1M |
| 2022-04-06 | 1.19 | 1.20 | 1.19 | 1.20 | 18.9M |
| 2022-04-01 | 1.19 | 1.21 | 1.19 | 1.20 | 34.2M |
| 2022-03-31 | 1.21 | 1.22 | 1.21 | 1.21 | 23.2M |
| 2022-03-30 | 1.23 | 1.23 | 1.22 | 1.22 | 32.9M |
| 2022-03-29 | 1.20 | 1.21 | 1.20 | 1.21 | 25.7M |
| 2022-03-28 | 1.18 | 1.19 | 1.18 | 1.18 | 23.3M |
| 2022-03-25 | 1.19 | 1.19 | 1.19 | 1.19 | 26.0M |
| 2022-03-24 | 1.16 | 1.17 | 1.16 | 1.17 | 16.8M |
| 2022-03-23 | 1.17 | 1.18 | 1.17 | 1.18 | 26.6M |
| 2022-03-22 | 1.15 | 1.15 | 1.15 | 1.15 | 36.7M |
| 2022-03-21 | 1.15 | 1.15 | 1.15 | 1.15 | 26.8M |
| 2022-03-18 | 1.13 | 1.13 | 1.12 | 1.13 | 21.8M |
| 2022-03-17 | 1.12 | 1.13 | 1.11 | 1.12 | 38.3M |
| 2022-03-16 | 1.08 | 1.10 | 1.08 | 1.09 | 41.5M |
| 2022-03-15 | 1.05 | 1.06 | 1.05 | 1.05 | 36.4M |
| 2022-03-14 | 1.07 | 1.08 | 1.07 | 1.07 | 25.7M |
| 2022-03-11 | 1.08 | 1.09 | 1.07 | 1.09 | 21.8M |
| 2022-03-10 | 1.10 | 1.10 | 1.09 | 1.09 | 21.4M |
| 2022-03-09 | 1.06 | 1.07 | 1.06 | 1.07 | 29.5M |
| 2022-03-08 | 1.07 | 1.07 | 1.05 | 1.05 | 39.7M |
| 2022-03-07 | 1.09 | 1.09 | 1.08 | 1.09 | 26.7M |
| 2022-03-04 | 1.11 | 1.12 | 1.11 | 1.12 | 25.4M |
| 2022-03-03 | 1.13 | 1.14 | 1.13 | 1.14 | 17.7M |
| 2022-03-02 | 1.12 | 1.12 | 1.12 | 1.12 | 21.1M |
| 2022-03-01 | 1.13 | 1.14 | 1.13 | 1.13 | 33.9M |
| 2022-02-28 | 1.11 | 1.11 | 1.10 | 1.11 | 24.9M |
| 2022-02-25 | 1.10 | 1.11 | 1.10 | 1.11 | 65.4M |
| 2022-02-24 | 1.08 | 1.08 | 1.06 | 1.06 | 131.7M |
| 2022-02-23 | 1.11 | 1.12 | 1.11 | 1.12 | 53.0M |
| 2022-02-22 | 1.12 | 1.12 | 1.10 | 1.10 | 64.5M |
| 2022-02-21 | 1.13 | 1.14 | 1.12 | 1.14 | 38.8M |
| 2022-02-18 | 1.14 | 1.15 | 1.13 | 1.14 | 28.9M |
| 2022-02-17 | 1.17 | 1.17 | 1.16 | 1.16 | 26.8M |
| 2022-02-16 | 1.17 | 1.17 | 1.17 | 1.17 | 25.4M |
| 2022-02-15 | 1.15 | 1.15 | 1.15 | 1.15 | 25.6M |
| 2022-02-14 | 1.15 | 1.15 | 1.15 | 1.15 | 33.1M |
| 2022-02-11 | 1.18 | 1.18 | 1.17 | 1.18 | 22.8M |
| 2022-02-10 | 1.21 | 1.21 | 1.20 | 1.21 | 21.0M |
| 2022-02-09 | 1.19 | 1.19 | 1.18 | 1.19 | 16.7M |
| 2022-02-08 | 1.17 | 1.17 | 1.17 | 1.17 | 14.9M |
| 2022-02-07 | 1.18 | 1.18 | 1.17 | 1.18 | 29.2M |
| 2022-01-28 | 1.14 | 1.14 | 1.13 | 1.14 | 33.2M |
| 2022-01-27 | 1.12 | 1.13 | 1.11 | 1.12 | 56.7M |
| 2022-01-26 | 1.13 | 1.14 | 1.13 | 1.14 | 40.7M |
| 2022-01-25 | 1.16 | 1.16 | 1.14 | 1.15 | 56.4M |
| 2022-01-24 | 1.17 | 1.17 | 1.16 | 1.17 | 27.4M |
| 2022-01-21 | 1.19 | 1.19 | 1.18 | 1.18 | 47.6M |
| 2022-01-20 | 1.21 | 1.22 | 1.21 | 1.22 | 17.7M |
| 2022-01-19 | 1.22 | 1.22 | 1.21 | 1.22 | 27.0M |
| 2022-01-18 | 1.25 | 1.25 | 1.24 | 1.24 | 16.3M |
| 2022-01-17 | 1.25 | 1.25 | 1.25 | 1.25 | 13.9M |
| 2022-01-14 | 1.25 | 1.25 | 1.24 | 1.25 | 24.2M |
| 2022-01-13 | 1.28 | 1.28 | 1.27 | 1.27 | 21.0M |
| 2022-01-12 | 1.27 | 1.28 | 1.27 | 1.28 | 24.7M |
| 2022-01-11 | 1.27 | 1.27 | 1.26 | 1.26 | 17.8M |
| 2022-01-10 | 1.26 | 1.27 | 1.25 | 1.27 | 28.6M |
| 2022-01-07 | 1.28 | 1.28 | 1.27 | 1.28 | 14.7M |
| 2022-01-06 | 1.27 | 1.28 | 1.26 | 1.27 | 45.3M |
| 2022-01-05 | 1.32 | 1.32 | 1.30 | 1.31 | 17.0M |
| 2022-01-04 | 1.33 | 1.34 | 1.33 | 1.33 | 11.1M |