1.15
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 | 0.97 | 0.97 | 0.95 | 0.96 | 1,807.6M |
| 2024-12-30 | 0.97 | 0.97 | 0.97 | 0.97 | 1,809.4M |
| 2024-12-27 | 0.97 | 0.98 | 0.96 | 0.97 | 1,440.8M |
| 2024-12-26 | 0.96 | 0.97 | 0.96 | 0.97 | 1,235.1M |
| 2024-12-25 | 0.97 | 0.97 | 0.96 | 0.97 | 1,672.9M |
| 2024-12-24 | 0.96 | 0.97 | 0.96 | 0.97 | 1,372.5M |
| 2024-12-23 | 0.96 | 0.97 | 0.96 | 0.96 | 1,267.5M |
| 2024-12-20 | 0.96 | 0.97 | 0.96 | 0.96 | 1,602.5M |
| 2024-12-19 | 0.95 | 0.96 | 0.95 | 0.96 | 1,430.3M |
| 2024-12-18 | 0.95 | 0.96 | 0.95 | 0.96 | 1,453.8M |
| 2024-12-17 | 0.95 | 0.96 | 0.95 | 0.95 | 1,518.2M |
| 2024-12-16 | 0.96 | 0.96 | 0.95 | 0.95 | 1,208.2M |
| 2024-12-13 | 0.98 | 0.98 | 0.96 | 0.96 | 1,535.4M |
| 2024-12-12 | 0.98 | 0.98 | 0.97 | 0.98 | 1,360.8M |
| 2024-12-11 | 0.97 | 0.98 | 0.97 | 0.97 | 1,421.6M |
| 2024-12-10 | 1.00 | 1.01 | 0.97 | 0.97 | 1,779.9M |
| 2024-12-09 | 0.97 | 0.97 | 0.96 | 0.97 | 1,355.4M |
| 2024-12-06 | 0.96 | 0.98 | 0.96 | 0.97 | 1,428.5M |
| 2024-12-05 | 0.96 | 0.96 | 0.95 | 0.96 | 1,098.9M |
| 2024-12-04 | 0.96 | 0.97 | 0.95 | 0.96 | 1,314.2M |
| 2024-12-03 | 0.96 | 0.97 | 0.96 | 0.96 | 1,393.2M |
| 2024-12-02 | 0.96 | 0.97 | 0.95 | 0.96 | 1,389.0M |
| 2024-11-29 | 0.94 | 0.96 | 0.94 | 0.95 | 1,481.3M |
| 2024-11-28 | 0.95 | 0.95 | 0.94 | 0.94 | 1,309.6M |
| 2024-11-27 | 0.93 | 0.95 | 0.93 | 0.95 | 1,464.3M |
| 2024-11-26 | 0.94 | 0.95 | 0.93 | 0.93 | 1,378.6M |
| 2024-11-25 | 0.95 | 0.95 | 0.93 | 0.94 | 1,440.0M |
| 2024-11-22 | 0.97 | 0.97 | 0.94 | 0.95 | 1,564.7M |
| 2024-11-21 | 0.97 | 0.98 | 0.97 | 0.98 | 1,417.5M |
| 2024-11-20 | 0.97 | 0.98 | 0.96 | 0.97 | 1,375.3M |
| 2024-11-19 | 0.96 | 0.97 | 0.95 | 0.97 | 1,979.9M |
| 2024-11-18 | 0.98 | 0.98 | 0.96 | 0.96 | 1,569.2M |
| 2024-11-15 | 0.99 | 0.99 | 0.97 | 0.97 | 2,968.8M |
| 2024-11-14 | 1.01 | 1.01 | 0.99 | 0.99 | 1,648.0M |
| 2024-11-13 | 1.00 | 1.01 | 1.00 | 1.01 | 1,118.7M |
| 2024-11-12 | 1.02 | 1.03 | 1.00 | 1.01 | 1,576.7M |
| 2024-11-11 | 1.00 | 1.02 | 0.99 | 1.02 | 1,276.8M |
| 2024-11-08 | 1.02 | 1.03 | 1.00 | 1.01 | 4,043.3M |
| 2024-11-07 | 0.98 | 1.01 | 0.98 | 1.01 | 1,801.1M |
| 2024-11-06 | 1.00 | 1.00 | 0.98 | 0.99 | 2,411.5M |
| 2024-11-05 | 0.96 | 0.99 | 0.96 | 0.99 | 1,486.4M |
| 2024-11-04 | 0.95 | 0.97 | 0.95 | 0.97 | 1,068.9M |
| 2024-11-01 | 0.95 | 0.96 | 0.95 | 0.95 | 1,075.0M |
| 2024-10-31 | 0.95 | 0.96 | 0.95 | 0.96 | 1,109.7M |
| 2024-10-30 | 0.96 | 0.96 | 0.95 | 0.95 | 1,451.4M |
| 2024-10-29 | 0.97 | 0.97 | 0.96 | 0.96 | 1,216.3M |
| 2024-10-28 | 0.96 | 0.97 | 0.95 | 0.97 | 1,151.4M |
| 2024-10-25 | 0.95 | 0.97 | 0.95 | 0.96 | 1,415.4M |
| 2024-10-24 | 0.96 | 0.96 | 0.95 | 0.95 | 801.4M |
| 2024-10-23 | 0.97 | 0.98 | 0.96 | 0.97 | 891.5M |
| 2024-10-22 | 0.95 | 0.96 | 0.95 | 0.96 | 911.0M |
| 2024-10-21 | 0.96 | 0.97 | 0.94 | 0.95 | 955.0M |
| 2024-10-18 | 0.91 | 0.98 | 0.91 | 0.95 | 961.5M |
| 2024-10-17 | 0.93 | 0.94 | 0.91 | 0.92 | 820.0M |
| 2024-10-16 | 0.92 | 0.94 | 0.91 | 0.92 | 727.2M |
| 2024-10-15 | 0.95 | 0.96 | 0.93 | 0.93 | 761.0M |