1.67
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 | 1.31 | 1.32 | 1.31 | 1.32 | 72.2M |
| 2023-12-28 | 1.33 | 1.35 | 1.32 | 1.32 | 110.1M |
| 2023-12-27 | 1.38 | 1.40 | 1.33 | 1.34 | 191.0M |
| 2023-12-26 | 1.34 | 1.36 | 1.33 | 1.36 | 143.0M |
| 2023-12-25 | 1.32 | 1.33 | 1.31 | 1.33 | 100.4M |
| 2023-12-22 | 1.31 | 1.32 | 1.30 | 1.31 | 72.2M |
| 2023-12-21 | 1.31 | 1.34 | 1.30 | 1.30 | 98.6M |
| 2023-12-20 | 1.32 | 1.38 | 1.32 | 1.34 | 185.9M |
| 2023-12-19 | 1.28 | 1.31 | 1.28 | 1.30 | 60.8M |
| 2023-12-18 | 1.27 | 1.30 | 1.27 | 1.28 | 42.5M |
| 2023-12-15 | 1.29 | 1.30 | 1.28 | 1.29 | 31.7M |
| 2023-12-14 | 1.27 | 1.29 | 1.26 | 1.28 | 36.3M |
| 2023-12-13 | 1.25 | 1.26 | 1.25 | 1.26 | 44.5M |
| 2023-12-12 | 1.25 | 1.25 | 1.24 | 1.24 | 24.9M |
| 2023-12-11 | 1.25 | 1.25 | 1.24 | 1.25 | 25.1M |
| 2023-12-08 | 1.24 | 1.25 | 1.23 | 1.23 | 35.8M |
| 2023-12-07 | 1.24 | 1.25 | 1.24 | 1.24 | 30.8M |
| 2023-12-06 | 1.24 | 1.26 | 1.24 | 1.25 | 27.0M |
| 2023-12-05 | 1.24 | 1.24 | 1.22 | 1.22 | 24.6M |
| 2023-12-04 | 1.24 | 1.25 | 1.24 | 1.25 | 23.5M |
| 2023-12-01 | 1.25 | 1.25 | 1.23 | 1.24 | 23.9M |
| 2023-11-30 | 1.24 | 1.25 | 1.23 | 1.25 | 23.6M |
| 2023-11-29 | 1.23 | 1.24 | 1.23 | 1.23 | 29.6M |
| 2023-11-28 | 1.23 | 1.23 | 1.22 | 1.23 | 37.6M |
| 2023-11-27 | 1.23 | 1.24 | 1.22 | 1.23 | 39.5M |
| 2023-11-24 | 1.23 | 1.23 | 1.22 | 1.23 | 51.6M |
| 2023-11-23 | 1.22 | 1.23 | 1.22 | 1.23 | 12.3M |
| 2023-11-22 | 1.23 | 1.23 | 1.22 | 1.22 | 27.1M |
| 2023-11-21 | 1.22 | 1.23 | 1.22 | 1.23 | 16.3M |
| 2023-11-20 | 1.24 | 1.24 | 1.22 | 1.22 | 27.3M |
| 2023-11-17 | 1.22 | 1.23 | 1.22 | 1.23 | 26.1M |
| 2023-11-16 | 1.22 | 1.22 | 1.21 | 1.22 | 35.2M |
| 2023-11-15 | 1.22 | 1.23 | 1.22 | 1.23 | 39.0M |
| 2023-11-14 | 1.19 | 1.20 | 1.19 | 1.20 | 12.1M |
| 2023-11-13 | 1.20 | 1.20 | 1.19 | 1.19 | 20.6M |
| 2023-11-10 | 1.19 | 1.19 | 1.18 | 1.19 | 20.7M |
| 2023-11-09 | 1.19 | 1.20 | 1.19 | 1.20 | 38.7M |
| 2023-11-08 | 1.19 | 1.19 | 1.18 | 1.18 | 21.7M |
| 2023-11-07 | 1.20 | 1.20 | 1.18 | 1.19 | 34.7M |
| 2023-11-06 | 1.21 | 1.21 | 1.20 | 1.20 | 54.7M |
| 2023-11-03 | 1.19 | 1.20 | 1.19 | 1.20 | 23.6M |
| 2023-11-02 | 1.18 | 1.18 | 1.18 | 1.18 | 34.6M |
| 2023-11-01 | 1.17 | 1.17 | 1.16 | 1.17 | 25.9M |
| 2023-10-31 | 1.14 | 1.15 | 1.14 | 1.15 | 20.3M |
| 2023-10-30 | 1.14 | 1.15 | 1.14 | 1.15 | 18.9M |
| 2023-10-27 | 1.14 | 1.15 | 1.14 | 1.15 | 26.8M |
| 2023-10-26 | 1.14 | 1.14 | 1.13 | 1.13 | 38.3M |
| 2023-10-25 | 1.17 | 1.17 | 1.16 | 1.16 | 28.1M |
| 2023-10-24 | 1.14 | 1.16 | 1.14 | 1.16 | 33.7M |
| 2023-10-23 | 1.16 | 1.16 | 1.15 | 1.15 | 21.1M |
| 2023-10-20 | 1.15 | 1.17 | 1.15 | 1.16 | 22.4M |
| 2023-10-19 | 1.18 | 1.18 | 1.17 | 1.17 | 28.6M |
| 2023-10-18 | 1.19 | 1.19 | 1.18 | 1.19 | 21.5M |
| 2023-10-17 | 1.19 | 1.19 | 1.18 | 1.19 | 38.3M |
| 2023-10-16 | 1.19 | 1.19 | 1.17 | 1.18 | 32.3M |
| 2023-10-13 | 1.21 | 1.21 | 1.19 | 1.20 | 26.7M |
| 2023-10-12 | 1.20 | 1.21 | 1.20 | 1.21 | 33.2M |
| 2023-10-11 | 1.19 | 1.19 | 1.19 | 1.19 | 21.4M |
| 2023-10-10 | 1.18 | 1.19 | 1.18 | 1.19 | 32.1M |
| 2023-10-09 | 1.17 | 1.17 | 1.16 | 1.16 | 26.9M |
| 2023-09-28 | 1.19 | 1.20 | 1.18 | 1.19 | 30.2M |
| 2023-09-27 | 1.19 | 1.20 | 1.19 | 1.20 | 22.5M |
| 2023-09-26 | 1.21 | 1.21 | 1.20 | 1.20 | 23.7M |
| 2023-09-25 | 1.21 | 1.22 | 1.21 | 1.22 | 28.7M |
| 2023-09-22 | 1.21 | 1.22 | 1.21 | 1.21 | 28.1M |
| 2023-09-21 | 1.22 | 1.22 | 1.21 | 1.22 | 29.9M |
| 2023-09-20 | 1.24 | 1.24 | 1.23 | 1.23 | 21.1M |
| 2023-09-19 | 1.24 | 1.24 | 1.24 | 1.24 | 11.3M |
| 2023-09-18 | 1.24 | 1.24 | 1.23 | 1.24 | 19.6M |
| 2023-09-15 | 1.25 | 1.26 | 1.25 | 1.25 | 56.0M |
| 2023-09-14 | 1.23 | 1.24 | 1.23 | 1.24 | 42.3M |
| 2023-09-13 | 1.23 | 1.23 | 1.22 | 1.22 | 24.9M |
| 2023-09-12 | 1.23 | 1.24 | 1.22 | 1.23 | 18.0M |
| 2023-09-11 | 1.23 | 1.23 | 1.22 | 1.23 | 16.8M |
| 2023-09-08 | 1.22 | 1.23 | 1.22 | 1.23 | 20.7M |
| 2023-09-07 | 1.24 | 1.25 | 1.23 | 1.23 | 18.3M |
| 2023-09-06 | 1.24 | 1.25 | 1.24 | 1.25 | 23.6M |
| 2023-09-05 | 1.23 | 1.24 | 1.23 | 1.24 | 13.4M |
| 2023-09-04 | 1.23 | 1.24 | 1.23 | 1.24 | 18.5M |
| 2023-09-01 | 1.24 | 1.24 | 1.23 | 1.23 | 23.9M |
| 2023-08-31 | 1.22 | 1.23 | 1.22 | 1.23 | 20.3M |
| 2023-08-30 | 1.22 | 1.23 | 1.21 | 1.22 | 19.9M |
| 2023-08-29 | 1.21 | 1.21 | 1.21 | 1.21 | 24.9M |
| 2023-08-28 | 1.20 | 1.21 | 1.20 | 1.21 | 18.7M |
| 2023-08-25 | 1.20 | 1.20 | 1.19 | 1.19 | 36.2M |
| 2023-08-24 | 1.22 | 1.23 | 1.22 | 1.22 | 30.3M |
| 2023-08-23 | 1.20 | 1.21 | 1.20 | 1.21 | 20.4M |
| 2023-08-22 | 1.21 | 1.21 | 1.20 | 1.20 | 25.4M |
| 2023-08-21 | 1.19 | 1.21 | 1.19 | 1.20 | 20.7M |
| 2023-08-18 | 1.19 | 1.20 | 1.19 | 1.19 | 12.7M |
| 2023-08-17 | 1.19 | 1.20 | 1.18 | 1.20 | 22.6M |
| 2023-08-16 | 1.21 | 1.21 | 1.20 | 1.21 | 20.1M |
| 2023-08-15 | 1.22 | 1.22 | 1.22 | 1.22 | 18.3M |
| 2023-08-14 | 1.23 | 1.23 | 1.21 | 1.22 | 19.7M |
| 2023-08-11 | 1.23 | 1.23 | 1.23 | 1.23 | 14.3M |
| 2023-08-10 | 1.22 | 1.23 | 1.22 | 1.23 | 26.4M |
| 2023-08-09 | 1.23 | 1.23 | 1.22 | 1.23 | 15.5M |
| 2023-08-08 | 1.24 | 1.24 | 1.23 | 1.23 | 21.5M |
| 2023-08-07 | 1.23 | 1.24 | 1.22 | 1.23 | 20.3M |
| 2023-08-04 | 1.22 | 1.23 | 1.22 | 1.23 | 29.9M |
| 2023-08-03 | 1.22 | 1.23 | 1.22 | 1.22 | 49.5M |
| 2023-08-02 | 1.25 | 1.25 | 1.23 | 1.24 | 52.5M |
| 2023-08-01 | 1.26 | 1.27 | 1.26 | 1.27 | 34.1M |
| 2023-07-31 | 1.28 | 1.28 | 1.26 | 1.26 | 62.1M |
| 2023-07-28 | 1.25 | 1.27 | 1.25 | 1.27 | 52.4M |
| 2023-07-27 | 1.26 | 1.27 | 1.25 | 1.27 | 29.3M |
| 2023-07-26 | 1.25 | 1.25 | 1.25 | 1.25 | 16.1M |
| 2023-07-25 | 1.25 | 1.25 | 1.25 | 1.25 | 24.9M |
| 2023-07-24 | 1.26 | 1.26 | 1.25 | 1.26 | 29.3M |
| 2023-07-21 | 1.25 | 1.25 | 1.25 | 1.25 | 29.7M |
| 2023-07-20 | 1.28 | 1.28 | 1.26 | 1.26 | 36.1M |
| 2023-07-19 | 1.28 | 1.29 | 1.28 | 1.29 | 53.1M |
| 2023-07-18 | 1.27 | 1.27 | 1.26 | 1.27 | 27.6M |
| 2023-07-17 | 1.26 | 1.26 | 1.26 | 1.26 | 16.9M |
| 2023-07-14 | 1.27 | 1.28 | 1.26 | 1.26 | 41.9M |
| 2023-07-13 | 1.26 | 1.27 | 1.26 | 1.27 | 43.9M |
| 2023-07-12 | 1.24 | 1.25 | 1.24 | 1.24 | 30.9M |
| 2023-07-11 | 1.25 | 1.25 | 1.24 | 1.25 | 40.0M |
| 2023-07-10 | 1.24 | 1.24 | 1.23 | 1.24 | 47.3M |
| 2023-07-07 | 1.25 | 1.25 | 1.24 | 1.24 | 41.3M |
| 2023-07-06 | 1.25 | 1.26 | 1.25 | 1.25 | 39.8M |
| 2023-07-05 | 1.27 | 1.27 | 1.26 | 1.27 | 37.9M |
| 2023-07-04 | 1.27 | 1.27 | 1.27 | 1.27 | 36.3M |
| 2023-07-03 | 1.28 | 1.29 | 1.28 | 1.29 | 43.2M |
| 2023-06-30 | 1.25 | 1.26 | 1.25 | 1.26 | 40.0M |
| 2023-06-29 | 1.28 | 1.29 | 1.26 | 1.26 | 75.6M |
| 2023-06-28 | 1.25 | 1.27 | 1.25 | 1.27 | 60.9M |
| 2023-06-27 | 1.24 | 1.25 | 1.23 | 1.25 | 40.1M |
| 2023-06-26 | 1.28 | 1.28 | 1.25 | 1.26 | 68.4M |
| 2023-06-21 | 1.28 | 1.30 | 1.28 | 1.30 | 90.3M |
| 2023-06-20 | 1.28 | 1.28 | 1.27 | 1.28 | 37.7M |
| 2023-06-19 | 1.28 | 1.29 | 1.27 | 1.28 | 54.4M |
| 2023-06-16 | 1.28 | 1.29 | 1.28 | 1.29 | 64.5M |
| 2023-06-15 | 1.30 | 1.31 | 1.28 | 1.29 | 75.2M |
| 2023-06-14 | 1.31 | 1.31 | 1.29 | 1.31 | 100.3M |
| 2023-06-13 | 1.28 | 1.30 | 1.28 | 1.30 | 84.6M |
| 2023-06-12 | 1.26 | 1.27 | 1.26 | 1.27 | 58.8M |
| 2023-06-09 | 1.25 | 1.25 | 1.24 | 1.25 | 54.1M |
| 2023-06-08 | 1.25 | 1.25 | 1.22 | 1.23 | 80.7M |
| 2023-06-07 | 1.27 | 1.27 | 1.24 | 1.25 | 68.7M |
| 2023-06-06 | 1.25 | 1.30 | 1.25 | 1.27 | 106.1M |
| 2023-06-05 | 1.24 | 1.25 | 1.22 | 1.25 | 60.8M |
| 2023-06-02 | 1.21 | 1.23 | 1.21 | 1.22 | 34.4M |
| 2023-06-01 | 1.20 | 1.21 | 1.19 | 1.20 | 35.5M |
| 2023-05-31 | 1.19 | 1.20 | 1.19 | 1.19 | 30.6M |
| 2023-05-30 | 1.19 | 1.20 | 1.19 | 1.20 | 56.0M |
| 2023-05-29 | 1.20 | 1.21 | 1.19 | 1.20 | 39.7M |
| 2023-05-26 | 1.20 | 1.21 | 1.19 | 1.19 | 38.4M |
| 2023-05-25 | 1.20 | 1.22 | 1.19 | 1.19 | 65.5M |
| 2023-05-24 | 1.19 | 1.24 | 1.18 | 1.19 | 101.8M |
| 2023-05-23 | 1.30 | 1.30 | 1.20 | 1.20 | 109.6M |
| 2023-05-22 | 1.40 | 1.40 | 1.26 | 1.27 | 115.8M |
| 2023-05-19 | 1.31 | 1.40 | 1.30 | 1.39 | 113.8M |
| 2023-05-18 | 1.24 | 1.32 | 1.23 | 1.29 | 59.2M |
| 2023-05-17 | 1.18 | 1.23 | 1.18 | 1.21 | 13.6M |
| 2023-05-16 | 1.17 | 1.18 | 1.17 | 1.17 | 2.9M |
| 2023-05-15 | 1.17 | 1.19 | 1.16 | 1.17 | 10.8M |
| 2023-05-12 | 1.15 | 1.18 | 1.15 | 1.17 | 10.3M |
| 2023-05-11 | 1.13 | 1.14 | 1.13 | 1.14 | 4.2M |
| 2023-05-10 | 1.14 | 1.14 | 1.13 | 1.13 | 3.6M |
| 2023-05-09 | 1.14 | 1.14 | 1.13 | 1.14 | 6.4M |
| 2023-05-08 | 1.14 | 1.14 | 1.13 | 1.13 | 6.0M |
| 2023-05-05 | 1.13 | 1.14 | 1.13 | 1.14 | 4.6M |
| 2023-05-04 | 1.12 | 1.13 | 1.12 | 1.13 | 3.9M |
| 2023-04-28 | 1.12 | 1.12 | 1.11 | 1.12 | 7.2M |
| 2023-04-27 | 1.11 | 1.11 | 1.11 | 1.11 | 2.2M |
| 2023-04-26 | 1.12 | 1.12 | 1.11 | 1.11 | 4.5M |
| 2023-04-25 | 1.12 | 1.12 | 1.12 | 1.12 | 4.5M |
| 2023-04-24 | 1.12 | 1.12 | 1.11 | 1.12 | 4.2M |
| 2023-04-21 | 1.11 | 1.12 | 1.11 | 1.12 | 3.7M |
| 2023-04-20 | 1.11 | 1.11 | 1.11 | 1.11 | 1.6M |
| 2023-04-19 | 1.11 | 1.11 | 1.11 | 1.11 | 1.9M |
| 2023-04-18 | 1.11 | 1.11 | 1.11 | 1.11 | 2.4M |
| 2023-04-17 | 1.11 | 1.11 | 1.10 | 1.11 | 2.5M |
| 2023-04-14 | 1.11 | 1.11 | 1.11 | 1.11 | 6.1M |
| 2023-04-13 | 1.10 | 1.10 | 1.09 | 1.10 | 3.2M |
| 2023-04-12 | 1.10 | 1.10 | 1.09 | 1.10 | 5.0M |
| 2023-04-11 | 1.10 | 1.10 | 1.09 | 1.09 | 4.3M |
| 2023-04-10 | 1.09 | 1.10 | 1.09 | 1.09 | 1.6M |
| 2023-04-07 | 1.09 | 1.09 | 1.09 | 1.09 | 2.5M |
| 2023-04-06 | 1.10 | 1.10 | 1.09 | 1.09 | 4.2M |
| 2023-04-04 | 1.10 | 1.11 | 1.10 | 1.11 | 1.9M |
| 2023-04-03 | 1.10 | 1.10 | 1.10 | 1.10 | 4.2M |
| 2023-03-31 | 1.10 | 1.10 | 1.09 | 1.09 | 3.9M |
| 2023-03-30 | 1.09 | 1.09 | 1.09 | 1.09 | 5.5M |
| 2023-03-29 | 1.08 | 1.09 | 1.08 | 1.09 | 2.5M |
| 2023-03-28 | 1.08 | 1.09 | 1.08 | 1.08 | 1.2M |
| 2023-03-27 | 1.09 | 1.09 | 1.08 | 1.08 | 4.5M |
| 2023-03-24 | 1.07 | 1.09 | 1.07 | 1.09 | 2.9M |
| 2023-03-23 | 1.07 | 1.08 | 1.07 | 1.07 | 4.5M |
| 2023-03-22 | 1.07 | 1.08 | 1.07 | 1.08 | 4.0M |
| 2023-03-21 | 1.06 | 1.07 | 1.06 | 1.06 | 3.6M |
| 2023-03-20 | 1.06 | 1.06 | 1.05 | 1.06 | 5.8M |
| 2023-03-17 | 1.05 | 1.06 | 1.05 | 1.06 | 4.0M |
| 2023-03-16 | 1.04 | 1.05 | 1.04 | 1.05 | 5.9M |
| 2023-03-15 | 1.05 | 1.06 | 1.05 | 1.05 | 7.1M |
| 2023-03-14 | 1.05 | 1.06 | 1.04 | 1.05 | 7.0M |
| 2023-03-13 | 1.07 | 1.07 | 1.06 | 1.07 | 8.0M |
| 2023-03-10 | 1.09 | 1.09 | 1.07 | 1.08 | 11.9M |
| 2023-03-09 | 1.08 | 1.09 | 1.08 | 1.09 | 2.9M |
| 2023-03-08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.9M |
| 2023-03-07 | 1.08 | 1.08 | 1.08 | 1.08 | 5.3M |
| 2023-03-06 | 1.07 | 1.08 | 1.07 | 1.08 | 4.2M |
| 2023-03-03 | 1.05 | 1.06 | 1.05 | 1.06 | 4.3M |
| 2023-03-02 | 1.05 | 1.05 | 1.04 | 1.04 | 2.2M |
| 2023-03-01 | 1.05 | 1.05 | 1.05 | 1.05 | 2.6M |
| 2023-02-28 | 1.06 | 1.06 | 1.05 | 1.05 | 3.5M |
| 2023-02-27 | 1.06 | 1.06 | 1.05 | 1.05 | 2.5M |
| 2023-02-24 | 1.05 | 1.06 | 1.05 | 1.06 | 4.3M |
| 2023-02-23 | 1.04 | 1.04 | 1.04 | 1.04 | 1.5M |
| 2023-02-22 | 1.04 | 1.05 | 1.04 | 1.04 | 3.1M |
| 2023-02-21 | 1.05 | 1.05 | 1.05 | 1.05 | 1.8M |
| 2023-02-20 | 1.05 | 1.06 | 1.05 | 1.05 | 2.2M |
| 2023-02-17 | 1.06 | 1.06 | 1.05 | 1.05 | 3.0M |
| 2023-02-16 | 1.06 | 1.06 | 1.06 | 1.06 | 3.6M |
| 2023-02-15 | 1.07 | 1.07 | 1.06 | 1.06 | 4.9M |
| 2023-02-14 | 1.07 | 1.07 | 1.06 | 1.07 | 2.2M |
| 2023-02-13 | 1.06 | 1.06 | 1.06 | 1.06 | 4.1M |
| 2023-02-10 | 1.07 | 1.07 | 1.07 | 1.07 | 3.5M |
| 2023-02-09 | 1.07 | 1.07 | 1.06 | 1.07 | 5.7M |
| 2023-02-08 | 1.06 | 1.07 | 1.06 | 1.07 | 4.1M |
| 2023-02-07 | 1.07 | 1.07 | 1.06 | 1.06 | 3.8M |
| 2023-02-06 | 1.07 | 1.08 | 1.07 | 1.07 | 8.7M |
| 2023-02-03 | 1.08 | 1.08 | 1.08 | 1.08 | 4.3M |
| 2023-02-02 | 1.06 | 1.07 | 1.06 | 1.07 | 6.0M |
| 2023-02-01 | 1.07 | 1.07 | 1.06 | 1.06 | 5.7M |
| 2023-01-31 | 1.06 | 1.07 | 1.06 | 1.06 | 3.3M |
| 2023-01-30 | 1.07 | 1.07 | 1.06 | 1.07 | 8.3M |
| 2023-01-20 | 1.04 | 1.05 | 1.04 | 1.05 | 5.7M |
| 2023-01-19 | 1.04 | 1.05 | 1.04 | 1.05 | 5.8M |
| 2023-01-18 | 1.04 | 1.06 | 1.04 | 1.05 | 11.5M |
| 2023-01-17 | 1.03 | 1.04 | 1.03 | 1.04 | 7.6M |
| 2023-01-16 | 1.03 | 1.03 | 1.02 | 1.02 | 8.0M |
| 2023-01-13 | 1.03 | 1.03 | 1.02 | 1.03 | 6.4M |
| 2023-01-12 | 1.03 | 1.03 | 1.03 | 1.03 | 5.3M |
| 2023-01-11 | 1.03 | 1.03 | 1.02 | 1.03 | 4.0M |
| 2023-01-10 | 1.03 | 1.03 | 1.02 | 1.02 | 2.9M |
| 2023-01-09 | 1.02 | 1.03 | 1.02 | 1.03 | 4.5M |
| 2023-01-06 | 1.01 | 1.02 | 1.01 | 1.02 | 4.3M |
| 2023-01-05 | 1.02 | 1.02 | 1.01 | 1.02 | 6.5M |
| 2023-01-04 | 1.02 | 1.02 | 1.02 | 1.02 | 3.9M |
| 2023-01-03 | 1.02 | 1.03 | 1.02 | 1.03 | 3.9M |