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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.48 | 1.50 | 1.45 | 1.46 | 312.4M |
| 2024-12-30 | 1.47 | 1.52 | 1.46 | 1.48 | 1,076.6M |
| 2024-12-27 | 1.46 | 1.54 | 1.45 | 1.48 | 1,079.5M |
| 2024-12-26 | 1.44 | 1.45 | 1.44 | 1.45 | 67.2M |
| 2024-12-25 | 1.43 | 1.44 | 1.43 | 1.44 | 37.6M |
| 2024-12-24 | 1.43 | 1.44 | 1.43 | 1.43 | 58.2M |
| 2024-12-23 | 1.41 | 1.44 | 1.41 | 1.44 | 86.0M |
| 2024-12-20 | 1.42 | 1.42 | 1.40 | 1.41 | 48.7M |
| 2024-12-19 | 1.42 | 1.43 | 1.41 | 1.43 | 49.4M |
| 2024-12-18 | 1.43 | 1.44 | 1.43 | 1.44 | 33.1M |
| 2024-12-17 | 1.44 | 1.44 | 1.43 | 1.44 | 54.5M |
| 2024-12-16 | 1.44 | 1.44 | 1.43 | 1.44 | 53.3M |
| 2024-12-13 | 1.44 | 1.45 | 1.44 | 1.44 | 56.2M |
| 2024-12-12 | 1.47 | 1.47 | 1.45 | 1.45 | 77.8M |
| 2024-12-11 | 1.45 | 1.45 | 1.44 | 1.44 | 45.4M |
| 2024-12-10 | 1.45 | 1.45 | 1.44 | 1.45 | 74.1M |
| 2024-12-09 | 1.46 | 1.46 | 1.45 | 1.46 | 77.0M |
| 2024-12-06 | 1.46 | 1.46 | 1.45 | 1.45 | 89.0M |
| 2024-12-05 | 1.47 | 1.47 | 1.46 | 1.47 | 66.5M |
| 2024-12-04 | 1.47 | 1.47 | 1.46 | 1.46 | 78.6M |
| 2024-12-03 | 1.46 | 1.47 | 1.45 | 1.47 | 162.4M |
| 2024-12-02 | 1.41 | 1.43 | 1.41 | 1.43 | 83.2M |
| 2024-11-29 | 1.41 | 1.42 | 1.41 | 1.42 | 60.0M |
| 2024-11-28 | 1.40 | 1.42 | 1.40 | 1.41 | 73.5M |
| 2024-11-27 | 1.40 | 1.41 | 1.40 | 1.40 | 52.2M |
| 2024-11-26 | 1.38 | 1.41 | 1.38 | 1.40 | 56.5M |
| 2024-11-25 | 1.41 | 1.42 | 1.40 | 1.41 | 98.2M |
| 2024-11-22 | 1.39 | 1.39 | 1.39 | 1.39 | 69.3M |
| 2024-11-21 | 1.38 | 1.38 | 1.37 | 1.38 | 35.5M |
| 2024-11-20 | 1.38 | 1.38 | 1.38 | 1.38 | 35.6M |
| 2024-11-19 | 1.38 | 1.39 | 1.38 | 1.39 | 45.0M |
| 2024-11-18 | 1.38 | 1.38 | 1.38 | 1.38 | 25.0M |
| 2024-11-15 | 1.39 | 1.39 | 1.38 | 1.38 | 25.1M |
| 2024-11-14 | 1.40 | 1.40 | 1.38 | 1.38 | 43.5M |
| 2024-11-13 | 1.40 | 1.40 | 1.39 | 1.39 | 65.2M |
| 2024-11-12 | 1.42 | 1.43 | 1.42 | 1.42 | 68.3M |
| 2024-11-11 | 1.42 | 1.42 | 1.41 | 1.42 | 32.7M |
| 2024-11-08 | 1.42 | 1.42 | 1.41 | 1.42 | 66.7M |
| 2024-11-07 | 1.40 | 1.41 | 1.40 | 1.41 | 61.9M |
| 2024-11-06 | 1.40 | 1.42 | 1.40 | 1.42 | 142.0M |
| 2024-11-05 | 1.39 | 1.39 | 1.38 | 1.39 | 34.5M |
| 2024-11-04 | 1.38 | 1.39 | 1.38 | 1.39 | 39.0M |
| 2024-11-01 | 1.38 | 1.38 | 1.37 | 1.37 | 54.2M |
| 2024-10-31 | 1.40 | 1.40 | 1.39 | 1.40 | 73.3M |
| 2024-10-30 | 1.42 | 1.42 | 1.41 | 1.42 | 56.4M |
| 2024-10-29 | 1.41 | 1.41 | 1.41 | 1.41 | 70.2M |
| 2024-10-28 | 1.40 | 1.41 | 1.40 | 1.41 | 109.3M |
| 2024-10-25 | 1.39 | 1.39 | 1.39 | 1.39 | 51.8M |
| 2024-10-24 | 1.40 | 1.40 | 1.40 | 1.40 | 59.3M |
| 2024-10-23 | 1.41 | 1.41 | 1.39 | 1.40 | 75.7M |
| 2024-10-22 | 1.41 | 1.41 | 1.41 | 1.41 | 95.2M |
| 2024-10-21 | 1.43 | 1.43 | 1.43 | 1.43 | 51.5M |
| 2024-10-18 | 1.44 | 1.44 | 1.42 | 1.43 | 101.2M |
| 2024-10-17 | 1.43 | 1.44 | 1.43 | 1.44 | 79.3M |
| 2024-10-16 | 1.44 | 1.45 | 1.44 | 1.44 | 113.3M |
| 2024-10-15 | 1.46 | 1.47 | 1.46 | 1.47 | 187.7M |
| 2024-10-14 | 1.45 | 1.45 | 1.44 | 1.45 | 88.6M |
| 2024-10-11 | 1.43 | 1.45 | 1.43 | 1.45 | 182.4M |
| 2024-10-10 | 1.43 | 1.43 | 1.42 | 1.43 | 92.4M |
| 2024-10-09 | 1.43 | 1.44 | 1.43 | 1.43 | 99.8M |
| 2024-10-08 | 1.44 | 1.44 | 1.42 | 1.42 | 135.1M |
| 2024-09-30 | 1.41 | 1.45 | 1.41 | 1.44 | 284.1M |
| 2024-09-27 | 1.46 | 1.47 | 1.43 | 1.46 | 133.6M |
| 2024-09-26 | 1.46 | 1.46 | 1.46 | 1.46 | 139.9M |
| 2024-09-25 | 1.45 | 1.45 | 1.44 | 1.44 | 131.4M |
| 2024-09-24 | 1.48 | 1.48 | 1.45 | 1.46 | 143.2M |
| 2024-09-23 | 1.47 | 1.48 | 1.47 | 1.48 | 63.2M |
| 2024-09-20 | 1.46 | 1.47 | 1.46 | 1.46 | 112.8M |
| 2024-09-19 | 1.44 | 1.44 | 1.44 | 1.44 | 163.6M |
| 2024-09-18 | 1.43 | 1.43 | 1.42 | 1.42 | 93.0M |
| 2024-09-13 | 1.44 | 1.44 | 1.43 | 1.43 | 125.6M |
| 2024-09-12 | 1.43 | 1.44 | 1.42 | 1.44 | 189.0M |
| 2024-09-11 | 1.41 | 1.41 | 1.39 | 1.40 | 153.1M |
| 2024-09-10 | 1.42 | 1.42 | 1.40 | 1.40 | 212.4M |
| 2024-09-09 | 1.38 | 1.41 | 1.38 | 1.41 | 203.0M |
| 2024-09-06 | 1.41 | 1.42 | 1.41 | 1.41 | 116.3M |
| 2024-09-05 | 1.42 | 1.43 | 1.41 | 1.41 | 167.2M |
| 2024-09-04 | 1.43 | 1.44 | 1.42 | 1.42 | 171.9M |
| 2024-09-03 | 1.49 | 1.49 | 1.48 | 1.48 | 136.0M |
| 2024-09-02 | 1.49 | 1.49 | 1.48 | 1.48 | 107.7M |
| 2024-08-30 | 1.49 | 1.49 | 1.48 | 1.49 | 142.7M |
| 2024-08-29 | 1.49 | 1.49 | 1.48 | 1.48 | 129.0M |
| 2024-08-28 | 1.49 | 1.50 | 1.48 | 1.49 | 211.0M |
| 2024-08-27 | 1.49 | 1.49 | 1.48 | 1.49 | 174.7M |
| 2024-08-26 | 1.49 | 1.50 | 1.49 | 1.49 | 138.8M |
| 2024-08-23 | 1.50 | 1.51 | 1.49 | 1.50 | 223.8M |
| 2024-08-22 | 1.52 | 1.52 | 1.50 | 1.51 | 399.4M |
| 2024-08-21 | 1.49 | 1.50 | 1.48 | 1.50 | 209.3M |
| 2024-08-20 | 1.50 | 1.50 | 1.49 | 1.50 | 366.9M |
| 2024-08-19 | 1.49 | 1.50 | 1.46 | 1.46 | 505.6M |
| 2024-08-16 | 1.49 | 1.51 | 1.48 | 1.50 | 535.0M |
| 2024-08-15 | 1.42 | 1.44 | 1.42 | 1.44 | 358.0M |
| 2024-08-14 | 1.40 | 1.42 | 1.40 | 1.41 | 553.0M |
| 2024-08-13 | 1.38 | 1.39 | 1.37 | 1.39 | 356.6M |
| 2024-08-12 | 1.36 | 1.36 | 1.35 | 1.36 | 102.1M |
| 2024-08-09 | 1.36 | 1.37 | 1.33 | 1.35 | 508.4M |
| 2024-08-08 | 1.33 | 1.37 | 1.33 | 1.34 | 457.4M |
| 2024-08-07 | 1.35 | 1.38 | 1.34 | 1.34 | 861.5M |
| 2024-08-06 | 1.37 | 1.38 | 1.33 | 1.33 | 836.9M |
| 2024-08-05 | 1.34 | 1.37 | 1.28 | 1.29 | 571.6M |
| 2024-08-02 | 1.43 | 1.44 | 1.40 | 1.41 | 254.7M |
| 2024-08-01 | 1.47 | 1.50 | 1.46 | 1.47 | 346.5M |
| 2024-07-31 | 1.46 | 1.50 | 1.46 | 1.49 | 494.3M |
| 2024-07-30 | 1.47 | 1.51 | 1.45 | 1.47 | 459.9M |
| 2024-07-29 | 1.46 | 1.49 | 1.45 | 1.49 | 289.1M |
| 2024-07-26 | 1.42 | 1.43 | 1.41 | 1.42 | 173.7M |
| 2024-07-25 | 1.42 | 1.43 | 1.41 | 1.41 | 136.4M |
| 2024-07-24 | 1.47 | 1.49 | 1.45 | 1.45 | 199.3M |
| 2024-07-23 | 1.47 | 1.49 | 1.47 | 1.47 | 132.9M |
| 2024-07-22 | 1.46 | 1.47 | 1.45 | 1.46 | 88.2M |
| 2024-07-19 | 1.49 | 1.50 | 1.47 | 1.47 | 111.8M |
| 2024-07-18 | 1.49 | 1.51 | 1.48 | 1.50 | 167.3M |
| 2024-07-17 | 1.54 | 1.55 | 1.51 | 1.52 | 297.1M |
| 2024-07-16 | 1.53 | 1.56 | 1.52 | 1.53 | 416.8M |
| 2024-07-15 | 1.50 | 1.52 | 1.50 | 1.52 | 210.5M |
| 2024-07-12 | 1.53 | 1.54 | 1.49 | 1.50 | 355.9M |
| 2024-07-11 | 1.60 | 1.60 | 1.57 | 1.57 | 425.6M |
| 2024-07-10 | 1.58 | 1.60 | 1.54 | 1.59 | 678.6M |
| 2024-07-09 | 1.56 | 1.57 | 1.54 | 1.57 | 823.8M |
| 2024-07-08 | 1.50 | 1.53 | 1.50 | 1.52 | 635.7M |
| 2024-07-05 | 1.54 | 1.58 | 1.49 | 1.50 | 908.9M |
| 2024-07-04 | 1.51 | 1.55 | 1.51 | 1.53 | 806.3M |
| 2024-07-03 | 1.47 | 1.52 | 1.46 | 1.50 | 756.1M |
| 2024-07-02 | 1.44 | 1.45 | 1.43 | 1.45 | 271.7M |
| 2024-07-01 | 1.43 | 1.44 | 1.43 | 1.43 | 172.9M |
| 2024-06-28 | 1.44 | 1.45 | 1.42 | 1.43 | 388.1M |
| 2024-06-27 | 1.41 | 1.43 | 1.40 | 1.41 | 302.7M |
| 2024-06-26 | 1.40 | 1.45 | 1.40 | 1.43 | 726.1M |
| 2024-06-25 | 1.36 | 1.39 | 1.36 | 1.39 | 140.0M |
| 2024-06-24 | 1.36 | 1.37 | 1.36 | 1.36 | 51.9M |
| 2024-06-21 | 1.37 | 1.37 | 1.36 | 1.37 | 32.0M |
| 2024-06-20 | 1.36 | 1.38 | 1.36 | 1.37 | 47.2M |
| 2024-06-19 | 1.37 | 1.38 | 1.36 | 1.37 | 55.9M |
| 2024-06-18 | 1.36 | 1.37 | 1.36 | 1.37 | 39.6M |
| 2024-06-17 | 1.36 | 1.36 | 1.35 | 1.36 | 59.2M |
| 2024-06-14 | 1.38 | 1.39 | 1.38 | 1.38 | 42.2M |
| 2024-06-13 | 1.39 | 1.40 | 1.38 | 1.39 | 33.9M |
| 2024-06-12 | 1.39 | 1.39 | 1.39 | 1.39 | 29.5M |
| 2024-06-11 | 1.40 | 1.40 | 1.40 | 1.40 | 42.1M |
| 2024-06-07 | 1.39 | 1.39 | 1.39 | 1.39 | 24.6M |
| 2024-06-06 | 1.39 | 1.40 | 1.39 | 1.39 | 65.5M |
| 2024-06-05 | 1.38 | 1.39 | 1.38 | 1.38 | 29.0M |
| 2024-06-04 | 1.38 | 1.40 | 1.38 | 1.39 | 41.5M |
| 2024-06-03 | 1.39 | 1.40 | 1.38 | 1.39 | 61.5M |
| 2024-05-31 | 1.38 | 1.39 | 1.38 | 1.38 | 57.6M |
| 2024-05-30 | 1.38 | 1.38 | 1.37 | 1.37 | 71.4M |
| 2024-05-29 | 1.41 | 1.41 | 1.40 | 1.40 | 30.7M |
| 2024-05-28 | 1.41 | 1.42 | 1.41 | 1.41 | 22.1M |
| 2024-05-27 | 1.41 | 1.42 | 1.41 | 1.42 | 45.7M |
| 2024-05-24 | 1.42 | 1.42 | 1.41 | 1.41 | 40.5M |
| 2024-05-23 | 1.42 | 1.43 | 1.42 | 1.43 | 82.2M |
| 2024-05-22 | 1.42 | 1.42 | 1.41 | 1.41 | 39.0M |
| 2024-05-21 | 1.44 | 1.44 | 1.42 | 1.42 | 46.0M |
| 2024-05-20 | 1.45 | 1.45 | 1.43 | 1.44 | 74.0M |
| 2024-05-17 | 1.42 | 1.43 | 1.42 | 1.43 | 57.6M |
| 2024-05-16 | 1.42 | 1.44 | 1.42 | 1.44 | 93.0M |
| 2024-05-15 | 1.41 | 1.42 | 1.41 | 1.41 | 54.7M |
| 2024-05-14 | 1.41 | 1.41 | 1.41 | 1.41 | 30.5M |
| 2024-05-13 | 1.41 | 1.41 | 1.40 | 1.41 | 56.7M |
| 2024-05-10 | 1.43 | 1.43 | 1.42 | 1.42 | 51.3M |
| 2024-05-09 | 1.43 | 1.44 | 1.41 | 1.42 | 61.9M |
| 2024-05-08 | 1.44 | 1.44 | 1.43 | 1.43 | 44.1M |
| 2024-05-07 | 1.45 | 1.46 | 1.45 | 1.45 | 63.0M |
| 2024-05-06 | 1.44 | 1.45 | 1.44 | 1.45 | 49.4M |
| 2024-04-30 | 1.45 | 1.46 | 1.43 | 1.44 | 124.9M |
| 2024-04-29 | 1.43 | 1.45 | 1.42 | 1.43 | 120.7M |
| 2024-04-26 | 1.42 | 1.43 | 1.42 | 1.42 | 82.4M |
| 2024-04-25 | 1.42 | 1.42 | 1.41 | 1.41 | 56.1M |
| 2024-04-24 | 1.43 | 1.45 | 1.42 | 1.45 | 97.3M |
| 2024-04-23 | 1.39 | 1.40 | 1.39 | 1.40 | 43.8M |
| 2024-04-22 | 1.38 | 1.39 | 1.38 | 1.39 | 60.4M |
| 2024-04-19 | 1.40 | 1.40 | 1.37 | 1.38 | 121.6M |
| 2024-04-18 | 1.42 | 1.43 | 1.42 | 1.43 | 81.4M |
| 2024-04-17 | 1.43 | 1.45 | 1.42 | 1.42 | 124.5M |
| 2024-04-16 | 1.47 | 1.47 | 1.43 | 1.43 | 117.9M |
| 2024-04-15 | 1.51 | 1.51 | 1.50 | 1.50 | 48.6M |
| 2024-04-12 | 1.51 | 1.52 | 1.51 | 1.52 | 75.5M |
| 2024-04-11 | 1.51 | 1.52 | 1.50 | 1.51 | 56.1M |
| 2024-04-10 | 1.52 | 1.52 | 1.52 | 1.52 | 40.9M |
| 2024-04-09 | 1.52 | 1.53 | 1.52 | 1.52 | 65.2M |
| 2024-04-08 | 1.53 | 1.54 | 1.52 | 1.52 | 111.1M |
| 2024-04-03 | 1.55 | 1.55 | 1.53 | 1.53 | 105.3M |
| 2024-04-02 | 1.56 | 1.57 | 1.55 | 1.56 | 128.7M |
| 2024-04-01 | 1.57 | 1.57 | 1.55 | 1.56 | 143.7M |
| 2024-03-29 | 1.57 | 1.59 | 1.57 | 1.57 | 270.3M |
| 2024-03-28 | 1.56 | 1.57 | 1.56 | 1.57 | 146.3M |
| 2024-03-27 | 1.55 | 1.58 | 1.55 | 1.57 | 378.6M |
| 2024-03-26 | 1.54 | 1.54 | 1.54 | 1.54 | 43.8M |
| 2024-03-25 | 1.56 | 1.56 | 1.53 | 1.54 | 77.1M |
| 2024-03-22 | 1.56 | 1.58 | 1.56 | 1.56 | 206.2M |
| 2024-03-21 | 1.56 | 1.56 | 1.55 | 1.56 | 143.6M |
| 2024-03-20 | 1.55 | 1.55 | 1.54 | 1.55 | 87.1M |
| 2024-03-19 | 1.54 | 1.55 | 1.54 | 1.54 | 174.2M |
| 2024-03-18 | 1.55 | 1.55 | 1.54 | 1.55 | 168.8M |
| 2024-03-15 | 1.54 | 1.55 | 1.52 | 1.52 | 123.0M |
| 2024-03-14 | 1.54 | 1.55 | 1.54 | 1.55 | 129.7M |
| 2024-03-13 | 1.55 | 1.56 | 1.54 | 1.54 | 235.7M |
| 2024-03-12 | 1.53 | 1.56 | 1.52 | 1.55 | 322.8M |
| 2024-03-11 | 1.53 | 1.55 | 1.52 | 1.54 | 210.6M |
| 2024-03-08 | 1.55 | 1.58 | 1.55 | 1.57 | 323.7M |
| 2024-03-07 | 1.57 | 1.58 | 1.54 | 1.54 | 191.6M |
| 2024-03-06 | 1.56 | 1.58 | 1.56 | 1.57 | 140.7M |
| 2024-03-05 | 1.58 | 1.58 | 1.56 | 1.57 | 267.2M |
| 2024-03-04 | 1.59 | 1.59 | 1.58 | 1.58 | 310.5M |
| 2024-03-01 | 1.58 | 1.59 | 1.57 | 1.58 | 524.2M |
| 2024-02-29 | 1.55 | 1.58 | 1.55 | 1.56 | 873.1M |
| 2024-02-28 | 1.55 | 1.59 | 1.54 | 1.57 | 1,464.7M |
| 2024-02-27 | 1.73 | 1.73 | 1.53 | 1.55 | 869.0M |
| 2024-02-26 | 1.55 | 1.59 | 1.55 | 1.57 | 1,207.4M |
| 2024-02-23 | 1.54 | 1.60 | 1.53 | 1.55 | 2,192.5M |
| 2024-02-22 | 1.49 | 1.53 | 1.48 | 1.52 | 1,757.0M |
| 2024-02-21 | 1.48 | 1.48 | 1.46 | 1.47 | 626.6M |
| 2024-02-20 | 1.47 | 1.51 | 1.47 | 1.48 | 667.2M |
| 2024-02-19 | 1.43 | 1.46 | 1.42 | 1.46 | 671.9M |
| 2024-02-08 | 1.38 | 1.39 | 1.37 | 1.39 | 500.5M |
| 2024-02-07 | 1.39 | 1.40 | 1.36 | 1.36 | 834.0M |
| 2024-02-06 | 1.43 | 1.44 | 1.39 | 1.39 | 635.0M |
| 2024-02-05 | 1.44 | 1.45 | 1.42 | 1.43 | 779.3M |
| 2024-02-02 | 1.44 | 1.45 | 1.41 | 1.43 | 1,265.3M |
| 2024-02-01 | 1.44 | 1.45 | 1.40 | 1.42 | 1,528.8M |
| 2024-01-31 | 1.50 | 1.55 | 1.35 | 1.42 | 2,340.1M |
| 2024-01-30 | 1.46 | 1.51 | 1.44 | 1.50 | 1,562.8M |
| 2024-01-29 | 1.42 | 1.44 | 1.40 | 1.43 | 1,295.8M |
| 2024-01-26 | 1.39 | 1.45 | 1.38 | 1.39 | 1,526.4M |
| 2024-01-25 | 1.53 | 1.57 | 1.39 | 1.40 | 1,326.0M |
| 2024-01-24 | 1.63 | 1.71 | 1.47 | 1.52 | 2,096.2M |
| 2024-01-23 | 1.55 | 1.69 | 1.54 | 1.63 | 2,799.5M |
| 2024-01-22 | 1.49 | 1.56 | 1.47 | 1.55 | 2,012.9M |
| 2024-01-19 | 1.50 | 1.57 | 1.44 | 1.46 | 804.0M |
| 2024-01-18 | 1.59 | 1.59 | 1.42 | 1.45 | 1,492.4M |
| 2024-01-17 | 1.61 | 1.61 | 1.41 | 1.45 | 2,636.4M |
| 2024-01-16 | 1.51 | 1.67 | 1.45 | 1.46 | 2,980.6M |
| 2024-01-15 | 1.48 | 1.60 | 1.48 | 1.52 | 591.0M |
| 2024-01-12 | 1.45 | 1.51 | 1.45 | 1.46 | 364.1M |
| 2024-01-11 | 1.41 | 1.46 | 1.40 | 1.45 | 358.6M |
| 2024-01-10 | 1.40 | 1.42 | 1.37 | 1.38 | 268.1M |
| 2024-01-09 | 1.35 | 1.38 | 1.35 | 1.37 | 175.3M |
| 2024-01-08 | 1.31 | 1.33 | 1.31 | 1.33 | 81.9M |
| 2024-01-05 | 1.32 | 1.34 | 1.30 | 1.30 | 126.9M |
| 2024-01-04 | 1.29 | 1.32 | 1.28 | 1.31 | 103.9M |
| 2024-01-03 | 1.31 | 1.31 | 1.30 | 1.30 | 34.4M |
| 2024-01-02 | 1.31 | 1.32 | 1.30 | 1.32 | 62.6M |