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 | 132.9M |
| 2024-12-30 | 1.16 | 1.16 | 1.15 | 1.16 | 100.2M |
| 2024-12-27 | 1.16 | 1.16 | 1.15 | 1.15 | 173.4M |
| 2024-12-26 | 1.16 | 1.16 | 1.15 | 1.16 | 62.4M |
| 2024-12-25 | 1.16 | 1.16 | 1.16 | 1.16 | 87.7M |
| 2024-12-24 | 1.15 | 1.16 | 1.14 | 1.16 | 89.8M |
| 2024-12-23 | 1.14 | 1.15 | 1.14 | 1.15 | 91.8M |
| 2024-12-20 | 1.15 | 1.15 | 1.14 | 1.14 | 87.4M |
| 2024-12-19 | 1.15 | 1.15 | 1.14 | 1.15 | 79.8M |
| 2024-12-18 | 1.15 | 1.15 | 1.15 | 1.15 | 101.4M |
| 2024-12-17 | 1.14 | 1.15 | 1.13 | 1.14 | 133.0M |
| 2024-12-16 | 1.14 | 1.14 | 1.13 | 1.13 | 95.8M |
| 2024-12-13 | 1.16 | 1.16 | 1.14 | 1.14 | 202.7M |
| 2024-12-12 | 1.16 | 1.17 | 1.15 | 1.17 | 104.5M |
| 2024-12-11 | 1.16 | 1.16 | 1.15 | 1.16 | 88.7M |
| 2024-12-10 | 1.18 | 1.20 | 1.16 | 1.16 | 126.7M |
| 2024-12-09 | 1.15 | 1.16 | 1.15 | 1.15 | 108.7M |
| 2024-12-06 | 1.13 | 1.16 | 1.13 | 1.15 | 190.1M |
| 2024-12-05 | 1.13 | 1.14 | 1.13 | 1.13 | 120.9M |
| 2024-12-04 | 1.14 | 1.14 | 1.13 | 1.14 | 167.2M |
| 2024-12-03 | 1.14 | 1.15 | 1.13 | 1.14 | 90.8M |
| 2024-12-02 | 1.14 | 1.15 | 1.13 | 1.14 | 122.1M |
| 2024-11-29 | 1.13 | 1.15 | 1.12 | 1.14 | 151.9M |
| 2024-11-28 | 1.14 | 1.14 | 1.12 | 1.12 | 99.3M |
| 2024-11-27 | 1.12 | 1.14 | 1.11 | 1.13 | 91.8M |
| 2024-11-26 | 1.12 | 1.13 | 1.12 | 1.12 | 95.3M |
| 2024-11-25 | 1.13 | 1.14 | 1.11 | 1.12 | 121.8M |
| 2024-11-22 | 1.16 | 1.16 | 1.13 | 1.13 | 193.8M |
| 2024-11-21 | 1.16 | 1.17 | 1.16 | 1.16 | 124.0M |
| 2024-11-20 | 1.16 | 1.17 | 1.16 | 1.16 | 80.0M |
| 2024-11-19 | 1.16 | 1.16 | 1.14 | 1.16 | 138.1M |
| 2024-11-18 | 1.16 | 1.18 | 1.15 | 1.16 | 193.6M |
| 2024-11-15 | 1.18 | 1.18 | 1.16 | 1.16 | 193.6M |
| 2024-11-14 | 1.20 | 1.20 | 1.18 | 1.18 | 141.4M |
| 2024-11-13 | 1.19 | 1.20 | 1.19 | 1.20 | 368.9M |
| 2024-11-12 | 1.20 | 1.23 | 1.19 | 1.19 | 194.1M |
| 2024-11-11 | 1.19 | 1.21 | 1.18 | 1.21 | 165.5M |
| 2024-11-08 | 1.23 | 1.23 | 1.20 | 1.20 | 339.5M |
| 2024-11-07 | 1.17 | 1.22 | 1.16 | 1.22 | 130.7M |
| 2024-11-06 | 1.19 | 1.20 | 1.17 | 1.18 | 153.1M |
| 2024-11-05 | 1.16 | 1.19 | 1.15 | 1.19 | 251.0M |
| 2024-11-04 | 1.14 | 1.16 | 1.14 | 1.16 | 137.5M |
| 2024-11-01 | 1.14 | 1.15 | 1.14 | 1.14 | 130.2M |
| 2024-10-31 | 1.14 | 1.15 | 1.13 | 1.14 | 479.7M |
| 2024-10-30 | 1.15 | 1.15 | 1.13 | 1.14 | 407.4M |
| 2024-10-29 | 1.16 | 1.17 | 1.15 | 1.15 | 276.2M |
| 2024-10-28 | 1.16 | 1.16 | 1.15 | 1.16 | 85.1M |
| 2024-10-25 | 1.15 | 1.17 | 1.15 | 1.16 | 342.3M |
| 2024-10-24 | 1.17 | 1.17 | 1.15 | 1.15 | 100.9M |
| 2024-10-23 | 1.17 | 1.18 | 1.16 | 1.17 | 129.4M |
| 2024-10-22 | 1.15 | 1.16 | 1.15 | 1.16 | 153.6M |
| 2024-10-21 | 1.15 | 1.17 | 1.14 | 1.15 | 283.5M |
| 2024-10-18 | 1.11 | 1.17 | 1.10 | 1.15 | 502.1M |
| 2024-10-17 | 1.12 | 1.14 | 1.11 | 1.11 | 123.7M |
| 2024-10-16 | 1.13 | 1.14 | 1.12 | 1.12 | 165.3M |
| 2024-10-15 | 1.17 | 1.17 | 1.13 | 1.13 | 130.9M |
| 2024-10-14 | 1.15 | 1.17 | 1.14 | 1.16 | 236.0M |
| 2024-10-11 | 1.18 | 1.18 | 1.13 | 1.15 | 258.9M |
| 2024-10-10 | 1.17 | 1.21 | 1.16 | 1.18 | 160.3M |
| 2024-10-09 | 1.28 | 1.28 | 1.17 | 1.17 | 174.5M |
| 2024-10-08 | 1.32 | 1.32 | 1.23 | 1.29 | 359.0M |
| 2024-09-30 | 1.18 | 1.20 | 1.12 | 1.20 | 518.0M |
| 2024-09-27 | 1.06 | 1.10 | 1.06 | 1.09 | 152.5M |
| 2024-09-26 | 1.00 | 1.05 | 1.00 | 1.05 | 443.6M |
| 2024-09-25 | 1.00 | 1.02 | 1.00 | 1.00 | 384.1M |
| 2024-09-24 | 0.95 | 0.98 | 0.95 | 0.98 | 285.7M |
| 2024-09-23 | 0.94 | 0.95 | 0.94 | 0.94 | 122.1M |
| 2024-09-20 | 0.94 | 0.94 | 0.93 | 0.94 | 126.0M |
| 2024-09-19 | 0.94 | 0.95 | 0.93 | 0.94 | 126.1M |
| 2024-09-18 | 0.93 | 0.94 | 0.93 | 0.94 | 130.5M |
| 2024-09-13 | 0.93 | 0.94 | 0.93 | 0.93 | 112.2M |
| 2024-09-12 | 0.94 | 0.94 | 0.93 | 0.93 | 93.3M |
| 2024-09-11 | 0.94 | 0.94 | 0.93 | 0.94 | 133.0M |
| 2024-09-10 | 0.93 | 0.94 | 0.93 | 0.94 | 122.0M |
| 2024-09-09 | 0.95 | 0.95 | 0.93 | 0.94 | 116.3M |
| 2024-09-06 | 0.96 | 0.96 | 0.95 | 0.95 | 105.4M |
| 2024-09-05 | 0.95 | 0.96 | 0.95 | 0.96 | 89.8M |
| 2024-09-04 | 0.96 | 0.96 | 0.95 | 0.95 | 70.7M |
| 2024-09-03 | 0.95 | 0.96 | 0.95 | 0.96 | 103.1M |
| 2024-09-02 | 0.97 | 0.97 | 0.95 | 0.95 | 78.5M |
| 2024-08-30 | 0.95 | 0.98 | 0.95 | 0.97 | 194.0M |
| 2024-08-29 | 0.95 | 0.96 | 0.95 | 0.95 | 65.1M |
| 2024-08-28 | 0.96 | 0.96 | 0.95 | 0.95 | 67.6M |
| 2024-08-27 | 0.96 | 0.96 | 0.95 | 0.96 | 61.6M |
| 2024-08-26 | 0.96 | 0.96 | 0.96 | 0.96 | 66.4M |
| 2024-08-23 | 0.96 | 0.96 | 0.95 | 0.96 | 108.5M |
| 2024-08-22 | 0.96 | 0.96 | 0.95 | 0.96 | 111.4M |
| 2024-08-21 | 0.96 | 0.96 | 0.95 | 0.95 | 113.7M |
| 2024-08-20 | 0.96 | 0.96 | 0.95 | 0.96 | 91.5M |
| 2024-08-19 | 0.96 | 0.97 | 0.96 | 0.96 | 65.6M |
| 2024-08-16 | 0.96 | 0.96 | 0.96 | 0.96 | 118.0M |
| 2024-08-15 | 0.95 | 0.96 | 0.95 | 0.96 | 151.5M |
| 2024-08-14 | 0.96 | 0.96 | 0.95 | 0.95 | 110.6M |
| 2024-08-13 | 0.96 | 0.96 | 0.95 | 0.96 | 100.6M |
| 2024-08-12 | 0.96 | 0.96 | 0.95 | 0.96 | 45.7M |
| 2024-08-09 | 0.96 | 0.97 | 0.96 | 0.96 | 77.2M |
| 2024-08-08 | 0.96 | 0.97 | 0.95 | 0.96 | 58.9M |
| 2024-08-07 | 0.96 | 0.97 | 0.96 | 0.96 | 60.1M |
| 2024-08-06 | 0.97 | 0.97 | 0.95 | 0.96 | 82.8M |
| 2024-08-05 | 0.97 | 0.98 | 0.96 | 0.96 | 127.2M |
| 2024-08-02 | 0.98 | 0.98 | 0.97 | 0.97 | 110.8M |
| 2024-08-01 | 0.99 | 0.99 | 0.98 | 0.98 | 134.7M |
| 2024-07-31 | 0.97 | 0.99 | 0.97 | 0.99 | 97.3M |
| 2024-07-30 | 0.98 | 0.98 | 0.96 | 0.97 | 126.2M |
| 2024-07-29 | 0.98 | 0.98 | 0.97 | 0.98 | 93.3M |
| 2024-07-26 | 0.98 | 0.99 | 0.98 | 0.98 | 143.5M |
| 2024-07-25 | 0.98 | 0.99 | 0.98 | 0.98 | 173.6M |
| 2024-07-24 | 0.99 | 1.00 | 0.98 | 0.99 | 181.3M |
| 2024-07-23 | 1.01 | 1.02 | 0.99 | 0.99 | 165.4M |
| 2024-07-22 | 1.02 | 1.03 | 1.01 | 1.01 | 80.7M |
| 2024-07-19 | 1.01 | 1.02 | 1.01 | 1.02 | 109.4M |
| 2024-07-18 | 1.01 | 1.01 | 1.00 | 1.01 | 128.3M |
| 2024-07-17 | 1.00 | 1.01 | 1.00 | 1.01 | 113.7M |
| 2024-07-16 | 1.00 | 1.00 | 0.99 | 1.00 | 112.8M |
| 2024-07-15 | 1.00 | 1.00 | 1.00 | 1.00 | 96.3M |
| 2024-07-12 | 1.00 | 1.00 | 0.99 | 1.00 | 103.1M |
| 2024-07-11 | 0.98 | 1.00 | 0.98 | 1.00 | 170.5M |
| 2024-07-10 | 0.98 | 0.99 | 0.98 | 0.98 | 94.5M |
| 2024-07-09 | 0.97 | 0.98 | 0.97 | 0.98 | 147.9M |
| 2024-07-08 | 0.98 | 0.98 | 0.97 | 0.97 | 134.3M |
| 2024-07-05 | 0.99 | 0.99 | 0.97 | 0.98 | 212.9M |
| 2024-07-04 | 0.99 | 1.00 | 0.99 | 0.99 | 168.5M |
| 2024-07-03 | 0.99 | 0.99 | 0.98 | 0.99 | 118.2M |
| 2024-07-02 | 0.98 | 0.99 | 0.98 | 0.99 | 150.1M |
| 2024-07-01 | 0.98 | 0.99 | 0.98 | 0.99 | 139.2M |
| 2024-06-28 | 0.98 | 0.99 | 0.98 | 0.99 | 262.3M |
| 2024-06-27 | 0.99 | 0.99 | 0.98 | 0.99 | 167.2M |
| 2024-06-26 | 0.98 | 0.99 | 0.98 | 0.99 | 147.3M |
| 2024-06-25 | 0.99 | 0.99 | 0.98 | 0.99 | 140.8M |
| 2024-06-24 | 0.99 | 1.00 | 0.98 | 0.99 | 188.3M |
| 2024-06-21 | 0.99 | 1.00 | 0.98 | 0.99 | 163.4M |
| 2024-06-20 | 1.00 | 1.00 | 0.99 | 0.99 | 141.5M |
| 2024-06-19 | 1.00 | 1.00 | 1.00 | 1.00 | 130.4M |
| 2024-06-18 | 1.00 | 1.01 | 1.00 | 1.00 | 127.1M |
| 2024-06-17 | 1.00 | 1.00 | 1.00 | 1.00 | 97.5M |
| 2024-06-14 | 1.00 | 1.01 | 0.99 | 1.01 | 116.9M |
| 2024-06-13 | 1.01 | 1.01 | 1.00 | 1.00 | 118.8M |
| 2024-06-12 | 1.00 | 1.01 | 1.00 | 1.00 | 98.3M |
| 2024-06-11 | 1.01 | 1.01 | 1.00 | 1.01 | 193.7M |
| 2024-06-07 | 1.02 | 1.03 | 1.01 | 1.01 | 125.8M |
| 2024-06-06 | 1.02 | 1.03 | 1.02 | 1.02 | 98.9M |
| 2024-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 95.7M |
| 2024-06-04 | 1.02 | 1.03 | 1.02 | 1.03 | 93.5M |
| 2024-06-03 | 1.02 | 1.02 | 1.01 | 1.02 | 142.0M |
| 2024-05-31 | 1.02 | 1.03 | 1.02 | 1.02 | 111.7M |
| 2024-05-30 | 1.03 | 1.03 | 1.02 | 1.02 | 70.9M |
| 2024-05-29 | 1.02 | 1.03 | 1.02 | 1.03 | 103.3M |
| 2024-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 74.4M |
| 2024-05-27 | 1.02 | 1.03 | 1.02 | 1.03 | 77.4M |
| 2024-05-24 | 1.03 | 1.04 | 1.02 | 1.02 | 179.8M |
| 2024-05-23 | 1.04 | 1.04 | 1.03 | 1.04 | 191.2M |
| 2024-05-22 | 1.04 | 1.05 | 1.04 | 1.04 | 92.5M |
| 2024-05-21 | 1.05 | 1.05 | 1.04 | 1.04 | 107.7M |
| 2024-05-20 | 1.05 | 1.06 | 1.04 | 1.05 | 209.5M |
| 2024-05-17 | 1.03 | 1.05 | 1.03 | 1.05 | 169.4M |
| 2024-05-16 | 1.03 | 1.04 | 1.03 | 1.03 | 121.4M |
| 2024-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | 62.3M |
| 2024-05-14 | 1.04 | 1.04 | 1.03 | 1.04 | 125.4M |
| 2024-05-13 | 1.04 | 1.04 | 1.03 | 1.04 | 79.6M |
| 2024-05-10 | 1.04 | 1.05 | 1.04 | 1.04 | 109.3M |
| 2024-05-09 | 1.03 | 1.04 | 1.03 | 1.04 | 79.6M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 119.4M |
| 2024-05-07 | 1.04 | 1.04 | 1.04 | 1.04 | 99.4M |
| 2024-05-06 | 1.04 | 1.04 | 1.04 | 1.04 | 93.9M |
| 2024-04-30 | 1.03 | 1.03 | 1.02 | 1.02 | 91.0M |
| 2024-04-29 | 1.02 | 1.04 | 1.01 | 1.03 | 186.5M |
| 2024-04-26 | 1.00 | 1.02 | 1.00 | 1.02 | 131.4M |
| 2024-04-25 | 0.99 | 1.00 | 0.99 | 1.00 | 130.9M |
| 2024-04-24 | 1.00 | 1.00 | 0.99 | 1.00 | 135.0M |
| 2024-04-23 | 1.00 | 1.00 | 0.99 | 1.00 | 124.4M |
| 2024-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 124.2M |
| 2024-04-19 | 1.01 | 1.01 | 1.00 | 1.00 | 156.5M |
| 2024-04-18 | 1.00 | 1.02 | 1.00 | 1.01 | 129.2M |
| 2024-04-17 | 1.00 | 1.01 | 0.99 | 1.01 | 93.9M |
| 2024-04-16 | 1.00 | 1.00 | 0.99 | 1.00 | 181.1M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 1.00 | 155.9M |
| 2024-04-12 | 0.99 | 0.99 | 0.98 | 0.98 | 122.6M |
| 2024-04-11 | 0.99 | 1.00 | 0.98 | 0.99 | 114.4M |
| 2024-04-10 | 1.00 | 1.00 | 0.99 | 0.99 | 122.4M |
| 2024-04-09 | 1.00 | 1.00 | 0.99 | 1.00 | 105.1M |
| 2024-04-08 | 1.01 | 1.01 | 1.00 | 1.00 | 126.0M |
| 2024-04-03 | 1.01 | 1.01 | 1.00 | 1.01 | 127.4M |
| 2024-04-02 | 1.01 | 1.02 | 1.01 | 1.01 | 134.5M |
| 2024-04-01 | 1.00 | 1.02 | 1.00 | 1.01 | 156.6M |
| 2024-03-29 | 0.99 | 1.00 | 0.99 | 1.00 | 174.8M |
| 2024-03-28 | 0.99 | 1.00 | 0.98 | 1.00 | 186.4M |
| 2024-03-27 | 1.00 | 1.00 | 0.99 | 0.99 | 160.2M |
| 2024-03-26 | 0.99 | 1.00 | 0.99 | 1.00 | 208.5M |
| 2024-03-25 | 0.99 | 1.00 | 0.99 | 0.99 | 150.4M |
| 2024-03-22 | 1.00 | 1.00 | 0.99 | 1.00 | 286.4M |
| 2024-03-21 | 1.01 | 1.01 | 1.00 | 1.00 | 161.8M |
| 2024-03-20 | 1.00 | 1.01 | 1.00 | 1.01 | 215.4M |
| 2024-03-19 | 1.01 | 1.01 | 1.00 | 1.01 | 151.7M |
| 2024-03-18 | 1.00 | 1.02 | 1.00 | 1.02 | 554.6M |