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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.15 | 1.16 | 1.15 | 1.15 | 32.0M |
| 2025-09-25 | 1.15 | 1.16 | 1.15 | 1.15 | 34.5M |
| 2025-09-24 | 1.14 | 1.15 | 1.14 | 1.15 | 36.1M |
| 2025-09-23 | 1.15 | 1.15 | 1.13 | 1.14 | 40.4M |
| 2025-09-22 | 1.16 | 1.17 | 1.14 | 1.15 | 29.2M |
| 2025-09-19 | 1.15 | 1.16 | 1.15 | 1.16 | 26.9M |
| 2025-09-18 | 1.17 | 1.17 | 1.15 | 1.15 | 41.1M |
| 2025-09-17 | 1.17 | 1.17 | 1.16 | 1.17 | 29.2M |
| 2025-09-16 | 1.18 | 1.18 | 1.16 | 1.17 | 55.3M |
| 2025-09-15 | 1.19 | 1.19 | 1.17 | 1.17 | 52.7M |
| 2025-09-12 | 1.18 | 1.19 | 1.18 | 1.18 | 32.8M |
| 2025-09-11 | 1.16 | 1.18 | 1.16 | 1.18 | 44.1M |
| 2025-09-10 | 1.17 | 1.17 | 1.15 | 1.16 | 50.4M |
| 2025-09-09 | 1.17 | 1.18 | 1.16 | 1.17 | 48.5M |
| 2025-09-08 | 1.16 | 1.17 | 1.16 | 1.17 | 42.7M |
| 2025-09-05 | 1.14 | 1.16 | 1.14 | 1.16 | 33.3M |
| 2025-09-04 | 1.16 | 1.16 | 1.13 | 1.14 | 47.7M |
| 2025-09-03 | 1.18 | 1.18 | 1.16 | 1.16 | 41.4M |
| 2025-09-02 | 1.18 | 1.19 | 1.17 | 1.18 | 51.4M |
| 2025-09-01 | 1.17 | 1.18 | 1.16 | 1.18 | 34.6M |
| 2025-08-29 | 1.17 | 1.18 | 1.17 | 1.17 | 38.9M |
| 2025-08-28 | 1.16 | 1.17 | 1.15 | 1.17 | 70.3M |
| 2025-08-27 | 1.19 | 1.19 | 1.16 | 1.16 | 126.0M |
| 2025-08-26 | 1.18 | 1.19 | 1.17 | 1.19 | 56.3M |
| 2025-08-25 | 1.15 | 1.18 | 1.15 | 1.18 | 37.6M |
| 2025-08-22 | 1.14 | 1.15 | 1.14 | 1.15 | 35.9M |
| 2025-08-21 | 1.15 | 1.15 | 1.14 | 1.14 | 53.6M |
| 2025-08-20 | 1.13 | 1.14 | 1.12 | 1.14 | 42.5M |
| 2025-08-19 | 1.13 | 1.14 | 1.13 | 1.13 | 44.8M |
| 2025-08-18 | 1.14 | 1.14 | 1.13 | 1.13 | 57.0M |
| 2025-08-15 | 1.12 | 1.13 | 1.11 | 1.13 | 53.4M |
| 2025-08-14 | 1.13 | 1.13 | 1.12 | 1.12 | 58.5M |
| 2025-08-13 | 1.12 | 1.13 | 1.12 | 1.13 | 49.8M |
| 2025-08-12 | 1.11 | 1.12 | 1.11 | 1.12 | 58.0M |
| 2025-08-11 | 1.11 | 1.12 | 1.11 | 1.11 | 66.9M |
| 2025-08-08 | 1.11 | 1.12 | 1.10 | 1.11 | 67.6M |
| 2025-08-07 | 1.11 | 1.11 | 1.10 | 1.11 | 52.8M |
| 2025-08-06 | 1.10 | 1.10 | 1.09 | 1.10 | 54.0M |
| 2025-08-05 | 1.08 | 1.10 | 1.08 | 1.09 | 60.2M |
| 2025-08-04 | 1.08 | 1.09 | 1.08 | 1.09 | 46.4M |
| 2025-08-01 | 1.08 | 1.09 | 1.08 | 1.08 | 117.9M |
| 2025-07-31 | 1.11 | 1.11 | 1.08 | 1.08 | 73.4M |
| 2025-07-30 | 1.10 | 1.12 | 1.10 | 1.11 | 114.6M |
| 2025-07-29 | 1.10 | 1.10 | 1.09 | 1.10 | 61.2M |
| 2025-07-28 | 1.12 | 1.12 | 1.10 | 1.10 | 86.7M |
| 2025-07-25 | 1.12 | 1.12 | 1.11 | 1.11 | 71.9M |
| 2025-07-24 | 1.10 | 1.12 | 1.10 | 1.12 | 109.9M |
| 2025-07-23 | 1.12 | 1.12 | 1.11 | 1.11 | 86.0M |
| 2025-07-22 | 1.09 | 1.12 | 1.09 | 1.11 | 82.8M |
| 2025-07-21 | 1.07 | 1.09 | 1.07 | 1.09 | 62.1M |
| 2025-07-18 | 1.06 | 1.07 | 1.06 | 1.07 | 65.3M |
| 2025-07-17 | 1.06 | 1.06 | 1.06 | 1.06 | 66.7M |
| 2025-07-16 | 1.06 | 1.07 | 1.06 | 1.06 | 64.4M |
| 2025-07-15 | 1.07 | 1.07 | 1.06 | 1.06 | 78.7M |
| 2025-07-14 | 1.07 | 1.07 | 1.07 | 1.07 | 116.0M |
| 2025-07-11 | 1.06 | 1.08 | 1.06 | 1.07 | 101.0M |
| 2025-07-10 | 1.05 | 1.07 | 1.05 | 1.06 | 89.7M |
| 2025-07-09 | 1.06 | 1.06 | 1.05 | 1.05 | 74.7M |
| 2025-07-08 | 1.05 | 1.06 | 1.05 | 1.05 | 73.3M |
| 2025-07-07 | 1.05 | 1.05 | 1.05 | 1.05 | 55.5M |
| 2025-07-04 | 1.05 | 1.06 | 1.05 | 1.05 | 82.3M |
| 2025-07-03 | 1.05 | 1.06 | 1.05 | 1.05 | 76.4M |
| 2025-07-02 | 1.04 | 1.05 | 1.04 | 1.05 | 95.1M |
| 2025-07-01 | 1.04 | 1.04 | 1.03 | 1.04 | 53.7M |
| 2025-06-30 | 1.04 | 1.04 | 1.03 | 1.04 | 101.3M |
| 2025-06-27 | 1.03 | 1.04 | 1.03 | 1.03 | 111.8M |
| 2025-06-26 | 1.03 | 1.03 | 1.03 | 1.03 | 85.2M |
| 2025-06-25 | 1.03 | 1.03 | 1.02 | 1.03 | 110.8M |
| 2025-06-24 | 1.02 | 1.03 | 1.01 | 1.03 | 89.7M |
| 2025-06-23 | 1.02 | 1.02 | 1.01 | 1.02 | 106.7M |
| 2025-06-20 | 1.01 | 1.02 | 1.01 | 1.02 | 79.0M |
| 2025-06-19 | 1.02 | 1.02 | 1.01 | 1.01 | 121.7M |
| 2025-06-18 | 1.03 | 1.03 | 1.02 | 1.03 | 94.5M |
| 2025-06-17 | 1.02 | 1.03 | 1.02 | 1.03 | 92.9M |
| 2025-06-16 | 1.04 | 1.04 | 1.02 | 1.03 | 87.4M |
| 2025-06-13 | 1.03 | 1.04 | 1.03 | 1.03 | 81.0M |
| 2025-06-12 | 1.04 | 1.04 | 1.03 | 1.03 | 87.0M |
| 2025-06-11 | 1.04 | 1.04 | 1.03 | 1.04 | 83.8M |
| 2025-06-10 | 1.03 | 1.04 | 1.03 | 1.03 | 91.8M |
| 2025-06-09 | 1.03 | 1.03 | 1.03 | 1.03 | 51.2M |
| 2025-06-06 | 1.03 | 1.03 | 1.03 | 1.03 | 77.1M |
| 2025-06-05 | 1.03 | 1.03 | 1.03 | 1.03 | 89.3M |
| 2025-06-04 | 1.03 | 1.03 | 1.03 | 1.03 | 75.2M |
| 2025-06-03 | 1.04 | 1.04 | 1.03 | 1.03 | 156.6M |
| 2025-05-30 | 1.04 | 1.04 | 1.03 | 1.04 | 59.1M |
| 2025-05-29 | 1.04 | 1.04 | 1.03 | 1.04 | 73.4M |
| 2025-05-28 | 1.03 | 1.04 | 1.03 | 1.04 | 88.6M |
| 2025-05-27 | 1.04 | 1.04 | 1.03 | 1.03 | 66.5M |
| 2025-05-26 | 1.04 | 1.04 | 1.03 | 1.03 | 70.2M |
| 2025-05-23 | 1.04 | 1.05 | 1.03 | 1.04 | 98.9M |
| 2025-05-22 | 1.04 | 1.04 | 1.04 | 1.04 | 82.4M |
| 2025-05-21 | 1.03 | 1.05 | 1.03 | 1.04 | 77.2M |
| 2025-05-20 | 1.02 | 1.03 | 1.02 | 1.03 | 76.3M |
| 2025-05-19 | 1.02 | 1.03 | 1.02 | 1.02 | 68.4M |
| 2025-05-16 | 1.02 | 1.03 | 1.02 | 1.02 | 74.9M |
| 2025-05-15 | 1.03 | 1.03 | 1.03 | 1.03 | 130.9M |
| 2025-05-14 | 1.02 | 1.03 | 1.02 | 1.03 | 165.3M |
| 2025-05-13 | 1.02 | 1.02 | 1.01 | 1.02 | 182.9M |
| 2025-05-12 | 1.01 | 1.01 | 1.01 | 1.01 | 178.4M |
| 2025-05-09 | 1.00 | 1.01 | 1.00 | 1.01 | 143.2M |
| 2025-05-08 | 1.00 | 1.01 | 1.00 | 1.00 | 152.2M |
| 2025-05-07 | 1.00 | 1.01 | 1.00 | 1.00 | 186.2M |
| 2025-05-06 | 0.99 | 1.00 | 0.99 | 1.00 | 88.3M |
| 2025-04-30 | 1.00 | 1.00 | 0.99 | 0.99 | 172.4M |