1.33
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 | 1.16 | 1.16 | 1.15 | 1.15 | 636.0M |
| 2024-12-30 | 1.15 | 1.16 | 1.15 | 1.16 | 308.9M |
| 2024-12-27 | 1.16 | 1.16 | 1.15 | 1.15 | 357.1M |
| 2024-12-26 | 1.16 | 1.16 | 1.15 | 1.16 | 233.7M |
| 2024-12-25 | 1.16 | 1.17 | 1.16 | 1.16 | 271.8M |
| 2024-12-24 | 1.14 | 1.16 | 1.14 | 1.16 | 243.2M |
| 2024-12-23 | 1.14 | 1.15 | 1.14 | 1.15 | 217.1M |
| 2024-12-20 | 1.15 | 1.15 | 1.14 | 1.14 | 346.0M |
| 2024-12-19 | 1.14 | 1.15 | 1.14 | 1.15 | 221.0M |
| 2024-12-18 | 1.15 | 1.15 | 1.15 | 1.15 | 266.7M |
| 2024-12-17 | 1.13 | 1.15 | 1.13 | 1.14 | 284.1M |
| 2024-12-16 | 1.14 | 1.14 | 1.13 | 1.13 | 249.2M |
| 2024-12-13 | 1.16 | 1.16 | 1.14 | 1.14 | 387.3M |
| 2024-12-12 | 1.15 | 1.17 | 1.15 | 1.17 | 179.0M |
| 2024-12-11 | 1.16 | 1.17 | 1.16 | 1.16 | 150.2M |
| 2024-12-10 | 1.19 | 1.20 | 1.16 | 1.16 | 333.0M |
| 2024-12-09 | 1.15 | 1.16 | 1.14 | 1.15 | 250.0M |
| 2024-12-06 | 1.13 | 1.16 | 1.13 | 1.15 | 297.6M |
| 2024-12-05 | 1.13 | 1.14 | 1.13 | 1.13 | 190.8M |
| 2024-12-04 | 1.14 | 1.14 | 1.13 | 1.14 | 173.0M |
| 2024-12-03 | 1.14 | 1.15 | 1.13 | 1.14 | 174.1M |
| 2024-12-02 | 1.14 | 1.15 | 1.13 | 1.14 | 234.8M |
| 2024-11-29 | 1.12 | 1.15 | 1.12 | 1.14 | 379.1M |
| 2024-11-28 | 1.14 | 1.14 | 1.12 | 1.12 | 242.4M |
| 2024-11-27 | 1.12 | 1.14 | 1.11 | 1.14 | 306.6M |
| 2024-11-26 | 1.12 | 1.13 | 1.12 | 1.12 | 189.7M |
| 2024-11-25 | 1.13 | 1.14 | 1.11 | 1.12 | 218.7M |
| 2024-11-22 | 1.16 | 1.16 | 1.13 | 1.13 | 327.7M |
| 2024-11-21 | 1.16 | 1.17 | 1.16 | 1.17 | 217.2M |
| 2024-11-20 | 1.16 | 1.17 | 1.16 | 1.16 | 350.3M |
| 2024-11-19 | 1.16 | 1.16 | 1.14 | 1.16 | 245.2M |
| 2024-11-18 | 1.16 | 1.18 | 1.15 | 1.16 | 251.1M |
| 2024-11-15 | 1.18 | 1.18 | 1.16 | 1.16 | 295.4M |
| 2024-11-14 | 1.20 | 1.20 | 1.18 | 1.18 | 490.8M |
| 2024-11-13 | 1.19 | 1.21 | 1.19 | 1.20 | 284.5M |
| 2024-11-12 | 1.21 | 1.23 | 1.19 | 1.20 | 326.2M |
| 2024-11-11 | 1.19 | 1.21 | 1.18 | 1.21 | 347.9M |
| 2024-11-08 | 1.23 | 1.24 | 1.20 | 1.20 | 584.6M |
| 2024-11-07 | 1.17 | 1.21 | 1.17 | 1.21 | 404.1M |
| 2024-11-06 | 1.19 | 1.20 | 1.17 | 1.18 | 362.9M |
| 2024-11-05 | 1.16 | 1.19 | 1.15 | 1.19 | 387.8M |
| 2024-11-04 | 1.15 | 1.16 | 1.14 | 1.16 | 243.6M |
| 2024-11-01 | 1.14 | 1.15 | 1.14 | 1.15 | 274.4M |
| 2024-10-31 | 1.14 | 1.15 | 1.13 | 1.14 | 632.7M |
| 2024-10-30 | 1.15 | 1.16 | 1.13 | 1.14 | 423.3M |
| 2024-10-29 | 1.16 | 1.17 | 1.15 | 1.15 | 486.9M |
| 2024-10-28 | 1.17 | 1.17 | 1.15 | 1.16 | 397.9M |
| 2024-10-25 | 1.16 | 1.17 | 1.15 | 1.16 | 287.8M |
| 2024-10-24 | 1.17 | 1.17 | 1.15 | 1.15 | 273.9M |
| 2024-10-23 | 1.16 | 1.18 | 1.16 | 1.17 | 240.9M |
| 2024-10-22 | 1.16 | 1.17 | 1.15 | 1.16 | 226.2M |
| 2024-10-21 | 1.16 | 1.17 | 1.14 | 1.15 | 389.5M |
| 2024-10-18 | 1.11 | 1.17 | 1.10 | 1.14 | 688.7M |
| 2024-10-17 | 1.14 | 1.14 | 1.11 | 1.11 | 279.3M |
| 2024-10-16 | 1.13 | 1.14 | 1.12 | 1.12 | 485.2M |
| 2024-10-15 | 1.17 | 1.17 | 1.13 | 1.14 | 266.8M |
| 2024-10-14 | 1.15 | 1.17 | 1.14 | 1.17 | 345.3M |
| 2024-10-11 | 1.18 | 1.18 | 1.13 | 1.14 | 469.2M |
| 2024-10-10 | 1.16 | 1.21 | 1.16 | 1.18 | 262.4M |
| 2024-10-09 | 1.26 | 1.26 | 1.16 | 1.16 | 391.6M |
| 2024-10-08 | 1.33 | 1.33 | 1.21 | 1.27 | 451.8M |
| 2024-09-30 | 1.13 | 1.22 | 1.13 | 1.21 | 415.0M |
| 2024-09-27 | 1.07 | 1.15 | 1.07 | 1.11 | 773.3M |
| 2024-09-26 | 1.00 | 1.05 | 1.00 | 1.05 | 376.1M |
| 2024-09-25 | 1.01 | 1.02 | 1.00 | 1.00 | 394.8M |
| 2024-09-24 | 0.96 | 0.99 | 0.95 | 0.99 | 528.9M |
| 2024-09-23 | 0.94 | 0.95 | 0.94 | 0.95 | 288.6M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 335.2M |
| 2024-09-19 | 0.94 | 0.95 | 0.93 | 0.94 | 363.6M |
| 2024-09-18 | 0.93 | 0.94 | 0.93 | 0.94 | 234.1M |
| 2024-09-13 | 0.93 | 0.94 | 0.93 | 0.93 | 223.8M |
| 2024-09-12 | 0.94 | 0.94 | 0.93 | 0.93 | 214.1M |
| 2024-09-11 | 0.93 | 0.94 | 0.93 | 0.94 | 210.0M |
| 2024-09-10 | 0.94 | 0.94 | 0.93 | 0.93 | 264.4M |
| 2024-09-09 | 0.95 | 0.95 | 0.93 | 0.94 | 237.0M |
| 2024-09-06 | 0.96 | 0.96 | 0.95 | 0.95 | 171.3M |
| 2024-09-05 | 0.96 | 0.96 | 0.95 | 0.96 | 179.0M |
| 2024-09-04 | 0.96 | 0.96 | 0.95 | 0.96 | 169.1M |
| 2024-09-03 | 0.95 | 0.96 | 0.95 | 0.96 | 205.0M |
| 2024-09-02 | 0.97 | 0.97 | 0.95 | 0.96 | 241.7M |
| 2024-08-30 | 0.95 | 0.98 | 0.95 | 0.97 | 215.4M |
| 2024-08-29 | 0.95 | 0.96 | 0.95 | 0.96 | 257.4M |
| 2024-08-28 | 0.96 | 0.96 | 0.95 | 0.95 | 207.7M |
| 2024-08-27 | 0.96 | 0.96 | 0.96 | 0.96 | 189.4M |
| 2024-08-26 | 0.96 | 0.97 | 0.96 | 0.96 | 171.5M |
| 2024-08-23 | 0.96 | 0.97 | 0.95 | 0.96 | 224.2M |
| 2024-08-22 | 0.96 | 0.96 | 0.95 | 0.96 | 223.1M |
| 2024-08-21 | 0.96 | 0.96 | 0.95 | 0.96 | 227.9M |
| 2024-08-20 | 0.96 | 0.97 | 0.95 | 0.96 | 182.1M |
| 2024-08-19 | 0.96 | 0.97 | 0.96 | 0.96 | 175.9M |
| 2024-08-16 | 0.96 | 0.96 | 0.96 | 0.96 | 153.9M |
| 2024-08-15 | 0.95 | 0.96 | 0.95 | 0.96 | 258.6M |
| 2024-08-14 | 0.96 | 0.96 | 0.95 | 0.95 | 172.2M |
| 2024-08-13 | 0.96 | 0.96 | 0.95 | 0.96 | 237.0M |
| 2024-08-12 | 0.96 | 0.96 | 0.96 | 0.96 | 170.4M |
| 2024-08-09 | 0.96 | 0.97 | 0.96 | 0.96 | 184.1M |
| 2024-08-08 | 0.96 | 0.97 | 0.95 | 0.96 | 205.8M |
| 2024-08-07 | 0.96 | 0.97 | 0.96 | 0.96 | 187.5M |
| 2024-08-06 | 0.97 | 0.98 | 0.95 | 0.96 | 234.8M |
| 2024-08-05 | 0.97 | 0.98 | 0.97 | 0.97 | 281.3M |
| 2024-08-02 | 0.98 | 0.98 | 0.97 | 0.97 | 216.0M |
| 2024-08-01 | 0.99 | 1.00 | 0.98 | 0.98 | 249.7M |
| 2024-07-31 | 0.97 | 0.99 | 0.97 | 0.99 | 253.4M |
| 2024-07-30 | 0.98 | 0.98 | 0.96 | 0.97 | 244.1M |
| 2024-07-29 | 0.99 | 0.99 | 0.98 | 0.98 | 210.2M |
| 2024-07-26 | 0.98 | 0.99 | 0.98 | 0.98 | 191.0M |
| 2024-07-25 | 0.99 | 0.99 | 0.98 | 0.98 | 217.9M |
| 2024-07-24 | 1.00 | 1.00 | 0.98 | 0.99 | 315.7M |
| 2024-07-23 | 1.01 | 1.01 | 0.99 | 1.00 | 220.6M |
| 2024-07-22 | 1.02 | 1.02 | 1.01 | 1.01 | 163.0M |
| 2024-07-19 | 1.01 | 1.02 | 1.01 | 1.02 | 248.9M |
| 2024-07-18 | 1.01 | 1.02 | 1.00 | 1.01 | 285.2M |
| 2024-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 196.3M |
| 2024-07-16 | 1.00 | 1.00 | 1.00 | 1.00 | 196.0M |
| 2024-07-15 | 1.00 | 1.00 | 1.00 | 1.00 | 142.7M |
| 2024-07-12 | 1.00 | 1.00 | 1.00 | 1.00 | 289.3M |
| 2024-07-11 | 0.99 | 1.00 | 0.99 | 1.00 | 218.4M |
| 2024-07-10 | 0.98 | 0.99 | 0.98 | 0.98 | 166.3M |
| 2024-07-09 | 0.97 | 0.99 | 0.97 | 0.98 | 219.6M |
| 2024-07-08 | 0.98 | 0.98 | 0.97 | 0.98 | 178.4M |
| 2024-07-05 | 0.99 | 0.99 | 0.97 | 0.98 | 312.4M |
| 2024-07-04 | 0.99 | 1.00 | 0.99 | 0.99 | 221.2M |
| 2024-07-03 | 0.99 | 0.99 | 0.98 | 0.99 | 193.1M |
| 2024-07-02 | 0.99 | 0.99 | 0.98 | 0.99 | 258.9M |
| 2024-07-01 | 0.99 | 0.99 | 0.98 | 0.99 | 178.6M |
| 2024-06-28 | 0.98 | 0.99 | 0.98 | 0.99 | 402.6M |
| 2024-06-27 | 0.99 | 0.99 | 0.98 | 0.99 | 217.6M |
| 2024-06-26 | 0.99 | 0.99 | 0.98 | 0.99 | 228.0M |
| 2024-06-25 | 0.99 | 0.99 | 0.98 | 0.99 | 304.8M |
| 2024-06-24 | 0.99 | 1.00 | 0.98 | 0.99 | 241.9M |
| 2024-06-21 | 0.99 | 1.00 | 0.98 | 0.99 | 199.8M |
| 2024-06-20 | 1.00 | 1.00 | 0.99 | 1.00 | 257.4M |
| 2024-06-19 | 1.00 | 1.00 | 1.00 | 1.00 | 200.7M |
| 2024-06-18 | 1.00 | 1.01 | 1.00 | 1.00 | 176.6M |
| 2024-06-17 | 1.00 | 1.00 | 1.00 | 1.00 | 201.8M |
| 2024-06-14 | 1.00 | 1.01 | 0.99 | 1.01 | 206.0M |
| 2024-06-13 | 1.01 | 1.01 | 1.00 | 1.00 | 209.2M |
| 2024-06-12 | 1.00 | 1.01 | 1.00 | 1.00 | 226.2M |
| 2024-06-11 | 1.01 | 1.01 | 1.00 | 1.01 | 317.0M |
| 2024-06-07 | 1.03 | 1.03 | 1.01 | 1.02 | 231.6M |
| 2024-06-06 | 1.03 | 1.03 | 1.02 | 1.02 | 186.4M |
| 2024-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 228.8M |
| 2024-06-04 | 1.02 | 1.03 | 1.02 | 1.03 | 212.9M |
| 2024-06-03 | 1.02 | 1.02 | 1.01 | 1.02 | 279.2M |
| 2024-05-31 | 1.02 | 1.03 | 1.02 | 1.02 | 217.6M |
| 2024-05-30 | 1.03 | 1.03 | 1.02 | 1.02 | 337.0M |
| 2024-05-29 | 1.03 | 1.03 | 1.02 | 1.03 | 229.1M |
| 2024-05-28 | 1.03 | 1.03 | 1.02 | 1.03 | 226.5M |
| 2024-05-27 | 1.02 | 1.03 | 1.02 | 1.03 | 201.8M |
| 2024-05-24 | 1.03 | 1.04 | 1.02 | 1.03 | 230.3M |
| 2024-05-23 | 1.05 | 1.05 | 1.03 | 1.03 | 214.4M |
| 2024-05-22 | 1.04 | 1.05 | 1.04 | 1.05 | 320.6M |
| 2024-05-21 | 1.05 | 1.05 | 1.04 | 1.05 | 208.7M |
| 2024-05-20 | 1.05 | 1.06 | 1.05 | 1.05 | 192.9M |
| 2024-05-17 | 1.03 | 1.05 | 1.03 | 1.05 | 317.2M |
| 2024-05-16 | 1.03 | 1.04 | 1.03 | 1.04 | 294.0M |
| 2024-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | 242.0M |
| 2024-05-14 | 1.04 | 1.04 | 1.03 | 1.04 | 200.4M |
| 2024-05-13 | 1.04 | 1.04 | 1.03 | 1.04 | 411.3M |
| 2024-05-10 | 1.04 | 1.05 | 1.04 | 1.04 | 322.3M |
| 2024-05-09 | 1.03 | 1.05 | 1.03 | 1.04 | 204.5M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 231.0M |
| 2024-05-07 | 1.05 | 1.05 | 1.04 | 1.05 | 219.7M |
| 2024-05-06 | 1.04 | 1.05 | 1.04 | 1.04 | 251.2M |
| 2024-04-30 | 1.03 | 1.03 | 1.02 | 1.03 | 222.7M |
| 2024-04-29 | 1.02 | 1.04 | 1.02 | 1.03 | 416.0M |
| 2024-04-26 | 1.00 | 1.02 | 1.00 | 1.02 | 329.6M |
| 2024-04-25 | 1.00 | 1.01 | 0.99 | 1.00 | 268.3M |
| 2024-04-24 | 1.00 | 1.00 | 0.99 | 1.00 | 300.9M |
| 2024-04-23 | 1.01 | 1.01 | 0.99 | 1.00 | 330.7M |
| 2024-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 369.0M |
| 2024-04-19 | 1.01 | 1.01 | 1.00 | 1.00 | 303.8M |
| 2024-04-18 | 1.01 | 1.02 | 1.00 | 1.01 | 354.9M |
| 2024-04-17 | 1.00 | 1.01 | 0.99 | 1.01 | 324.9M |
| 2024-04-16 | 1.00 | 1.01 | 0.99 | 1.00 | 407.2M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 1.00 | 405.8M |
| 2024-04-12 | 0.99 | 0.99 | 0.98 | 0.98 | 356.1M |
| 2024-04-11 | 0.99 | 1.00 | 0.99 | 0.99 | 299.7M |
| 2024-04-10 | 1.00 | 1.00 | 0.99 | 0.99 | 296.9M |
| 2024-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | 279.2M |
| 2024-04-08 | 1.01 | 1.01 | 1.00 | 1.00 | 307.8M |
| 2024-04-03 | 1.01 | 1.01 | 1.01 | 1.01 | 269.6M |
| 2024-04-02 | 1.02 | 1.02 | 1.01 | 1.01 | 292.9M |
| 2024-04-01 | 1.00 | 1.02 | 1.00 | 1.01 | 401.0M |
| 2024-03-29 | 0.99 | 1.00 | 0.99 | 1.00 | 280.7M |
| 2024-03-28 | 0.99 | 1.00 | 0.99 | 1.00 | 363.6M |
| 2024-03-27 | 1.00 | 1.00 | 0.99 | 0.99 | 390.3M |
| 2024-03-26 | 0.99 | 1.00 | 0.99 | 1.00 | 396.8M |
| 2024-03-25 | 0.99 | 1.00 | 0.99 | 0.99 | 367.1M |
| 2024-03-22 | 1.01 | 1.01 | 0.99 | 1.00 | 439.4M |
| 2024-03-21 | 1.01 | 1.01 | 1.01 | 1.01 | 334.7M |
| 2024-03-20 | 1.00 | 1.01 | 1.00 | 1.01 | 248.3M |
| 2024-03-19 | 1.01 | 1.02 | 1.01 | 1.01 | 353.6M |
| 2024-03-18 | 1.00 | 1.02 | 1.00 | 1.01 | 1,295.9M |