1.66
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 | 1.14 | 1.15 | 1.10 | 1.11 | 64.1M |
| 2024-12-30 | 1.15 | 1.16 | 1.14 | 1.15 | 50.6M |
| 2024-12-27 | 1.16 | 1.18 | 1.14 | 1.15 | 73.5M |
| 2024-12-26 | 1.13 | 1.17 | 1.13 | 1.16 | 90.2M |
| 2024-12-25 | 1.15 | 1.15 | 1.13 | 1.13 | 62.4M |
| 2024-12-24 | 1.15 | 1.15 | 1.12 | 1.15 | 70.4M |
| 2024-12-23 | 1.17 | 1.18 | 1.14 | 1.14 | 67.7M |
| 2024-12-20 | 1.17 | 1.19 | 1.15 | 1.17 | 87.9M |
| 2024-12-19 | 1.12 | 1.17 | 1.11 | 1.17 | 69.9M |
| 2024-12-18 | 1.12 | 1.14 | 1.11 | 1.13 | 45.2M |
| 2024-12-17 | 1.13 | 1.15 | 1.12 | 1.12 | 45.4M |
| 2024-12-16 | 1.15 | 1.16 | 1.13 | 1.14 | 51.7M |
| 2024-12-13 | 1.16 | 1.17 | 1.15 | 1.15 | 56.7M |
| 2024-12-12 | 1.17 | 1.18 | 1.15 | 1.18 | 65.9M |
| 2024-12-11 | 1.16 | 1.17 | 1.15 | 1.17 | 83.9M |
| 2024-12-10 | 1.19 | 1.20 | 1.16 | 1.16 | 123.4M |
| 2024-12-09 | 1.15 | 1.17 | 1.13 | 1.15 | 57.0M |
| 2024-12-06 | 1.16 | 1.17 | 1.14 | 1.16 | 78.0M |
| 2024-12-05 | 1.12 | 1.16 | 1.12 | 1.15 | 61.8M |
| 2024-12-04 | 1.14 | 1.15 | 1.12 | 1.13 | 78.5M |
| 2024-12-03 | 1.16 | 1.16 | 1.13 | 1.14 | 80.5M |
| 2024-12-02 | 1.15 | 1.17 | 1.14 | 1.16 | 64.1M |
| 2024-11-29 | 1.11 | 1.16 | 1.11 | 1.15 | 94.0M |
| 2024-11-28 | 1.12 | 1.14 | 1.11 | 1.12 | 78.0M |
| 2024-11-27 | 1.09 | 1.12 | 1.07 | 1.12 | 99.1M |
| 2024-11-26 | 1.11 | 1.12 | 1.09 | 1.09 | 60.9M |
| 2024-11-25 | 1.12 | 1.13 | 1.08 | 1.11 | 98.3M |
| 2024-11-22 | 1.16 | 1.19 | 1.12 | 1.12 | 84.1M |
| 2024-11-21 | 1.16 | 1.18 | 1.14 | 1.16 | 86.5M |
| 2024-11-20 | 1.13 | 1.17 | 1.12 | 1.16 | 109.6M |
| 2024-11-19 | 1.10 | 1.14 | 1.08 | 1.13 | 105.6M |
| 2024-11-18 | 1.17 | 1.18 | 1.09 | 1.11 | 128.4M |
| 2024-11-15 | 1.20 | 1.23 | 1.17 | 1.17 | 93.8M |
| 2024-11-14 | 1.27 | 1.27 | 1.20 | 1.21 | 99.9M |
| 2024-11-13 | 1.22 | 1.27 | 1.22 | 1.27 | 133.9M |
| 2024-11-12 | 1.30 | 1.30 | 1.22 | 1.24 | 94.6M |
| 2024-11-11 | 1.20 | 1.28 | 1.20 | 1.27 | 100.0M |
| 2024-11-08 | 1.19 | 1.23 | 1.19 | 1.20 | 91.9M |
| 2024-11-07 | 1.11 | 1.18 | 1.11 | 1.17 | 91.7M |
| 2024-11-06 | 1.13 | 1.16 | 1.12 | 1.14 | 132.0M |
| 2024-11-05 | 1.07 | 1.14 | 1.07 | 1.13 | 86.2M |
| 2024-11-04 | 1.05 | 1.07 | 1.03 | 1.07 | 51.4M |
| 2024-11-01 | 1.10 | 1.10 | 1.05 | 1.05 | 92.3M |
| 2024-10-31 | 1.09 | 1.12 | 1.08 | 1.10 | 92.8M |
| 2024-10-30 | 1.07 | 1.09 | 1.06 | 1.09 | 92.3M |
| 2024-10-29 | 1.07 | 1.10 | 1.06 | 1.07 | 111.2M |
| 2024-10-28 | 1.06 | 1.07 | 1.05 | 1.07 | 97.7M |
| 2024-10-25 | 1.06 | 1.08 | 1.05 | 1.06 | 83.0M |
| 2024-10-24 | 1.06 | 1.06 | 1.05 | 1.06 | 62.7M |
| 2024-10-23 | 1.08 | 1.09 | 1.05 | 1.07 | 103.9M |
| 2024-10-22 | 1.09 | 1.09 | 1.06 | 1.07 | 84.2M |
| 2024-10-21 | 1.09 | 1.11 | 1.07 | 1.09 | 120.6M |
| 2024-10-18 | 1.01 | 1.12 | 1.00 | 1.07 | 149.6M |
| 2024-10-17 | 1.01 | 1.04 | 1.01 | 1.02 | 90.7M |
| 2024-10-16 | 0.98 | 1.02 | 0.97 | 1.00 | 83.2M |
| 2024-10-15 | 1.03 | 1.06 | 1.01 | 1.01 | 121.7M |
| 2024-10-14 | 0.97 | 1.03 | 0.95 | 1.03 | 106.6M |
| 2024-10-11 | 1.00 | 1.01 | 0.96 | 0.98 | 124.1M |
| 2024-10-10 | 1.06 | 1.09 | 1.01 | 1.02 | 222.4M |
| 2024-10-09 | 1.08 | 1.14 | 1.03 | 1.06 | 381.8M |
| 2024-10-08 | 1.05 | 1.05 | 1.05 | 1.05 | 43.3M |
| 2024-09-30 | 0.91 | 0.95 | 0.91 | 0.95 | 129.6M |
| 2024-09-27 | 0.82 | 0.87 | 0.82 | 0.87 | 66.0M |
| 2024-09-26 | 0.78 | 0.81 | 0.77 | 0.81 | 78.0M |
| 2024-09-25 | 0.78 | 0.80 | 0.78 | 0.78 | 71.8M |
| 2024-09-24 | 0.75 | 0.77 | 0.74 | 0.77 | 86.4M |
| 2024-09-23 | 0.74 | 0.76 | 0.74 | 0.74 | 42.3M |
| 2024-09-20 | 0.74 | 0.75 | 0.74 | 0.74 | 61.0M |
| 2024-09-19 | 0.73 | 0.74 | 0.72 | 0.74 | 51.2M |
| 2024-09-18 | 0.72 | 0.73 | 0.72 | 0.73 | 41.1M |
| 2024-09-13 | 0.73 | 0.74 | 0.73 | 0.73 | 42.1M |
| 2024-09-12 | 0.74 | 0.74 | 0.73 | 0.73 | 63.3M |
| 2024-09-11 | 0.73 | 0.73 | 0.72 | 0.73 | 72.5M |
| 2024-09-10 | 0.71 | 0.73 | 0.70 | 0.73 | 100.4M |
| 2024-09-09 | 0.71 | 0.71 | 0.70 | 0.71 | 40.8M |
| 2024-09-06 | 0.73 | 0.73 | 0.71 | 0.71 | 59.7M |
| 2024-09-05 | 0.72 | 0.73 | 0.72 | 0.73 | 42.7M |
| 2024-09-04 | 0.71 | 0.73 | 0.71 | 0.72 | 36.3M |
| 2024-09-03 | 0.71 | 0.72 | 0.71 | 0.72 | 45.1M |
| 2024-09-02 | 0.73 | 0.74 | 0.71 | 0.71 | 54.8M |
| 2024-08-30 | 0.72 | 0.75 | 0.72 | 0.74 | 85.0M |
| 2024-08-29 | 0.71 | 0.72 | 0.70 | 0.72 | 33.1M |
| 2024-08-28 | 0.71 | 0.72 | 0.70 | 0.72 | 37.6M |
| 2024-08-27 | 0.72 | 0.72 | 0.71 | 0.71 | 30.4M |
| 2024-08-26 | 0.73 | 0.73 | 0.72 | 0.72 | 26.5M |
| 2024-08-23 | 0.71 | 0.73 | 0.71 | 0.73 | 34.9M |
| 2024-08-22 | 0.73 | 0.74 | 0.72 | 0.72 | 44.1M |
| 2024-08-21 | 0.73 | 0.74 | 0.73 | 0.73 | 34.5M |
| 2024-08-20 | 0.75 | 0.75 | 0.73 | 0.74 | 43.2M |
| 2024-08-19 | 0.75 | 0.76 | 0.74 | 0.75 | 34.3M |
| 2024-08-16 | 0.75 | 0.75 | 0.74 | 0.74 | 33.5M |
| 2024-08-15 | 0.74 | 0.75 | 0.73 | 0.74 | 46.4M |
| 2024-08-14 | 0.75 | 0.75 | 0.74 | 0.74 | 33.8M |
| 2024-08-13 | 0.74 | 0.75 | 0.73 | 0.74 | 35.4M |
| 2024-08-12 | 0.74 | 0.75 | 0.74 | 0.74 | 40.9M |
| 2024-08-09 | 0.76 | 0.76 | 0.75 | 0.75 | 43.8M |
| 2024-08-08 | 0.75 | 0.76 | 0.74 | 0.75 | 46.3M |
| 2024-08-07 | 0.77 | 0.77 | 0.76 | 0.76 | 45.8M |
| 2024-08-06 | 0.76 | 0.77 | 0.75 | 0.76 | 50.7M |
| 2024-08-05 | 0.77 | 0.79 | 0.75 | 0.75 | 70.6M |
| 2024-08-02 | 0.79 | 0.80 | 0.78 | 0.78 | 47.5M |
| 2024-08-01 | 0.81 | 0.82 | 0.80 | 0.80 | 56.6M |
| 2024-07-31 | 0.77 | 0.81 | 0.77 | 0.81 | 70.4M |
| 2024-07-30 | 0.77 | 0.78 | 0.77 | 0.78 | 40.0M |
| 2024-07-29 | 0.78 | 0.79 | 0.77 | 0.78 | 37.6M |
| 2024-07-26 | 0.77 | 0.78 | 0.77 | 0.78 | 39.0M |
| 2024-07-25 | 0.77 | 0.78 | 0.77 | 0.77 | 52.0M |
| 2024-07-24 | 0.78 | 0.80 | 0.78 | 0.78 | 48.9M |
| 2024-07-23 | 0.81 | 0.81 | 0.79 | 0.79 | 54.9M |
| 2024-07-22 | 0.81 | 0.82 | 0.80 | 0.81 | 66.5M |
| 2024-07-19 | 0.79 | 0.81 | 0.78 | 0.80 | 77.2M |
| 2024-07-18 | 0.78 | 0.79 | 0.77 | 0.79 | 91.5M |
| 2024-07-17 | 0.80 | 0.81 | 0.79 | 0.80 | 65.9M |
| 2024-07-16 | 0.78 | 0.81 | 0.78 | 0.80 | 78.6M |
| 2024-07-15 | 0.79 | 0.79 | 0.78 | 0.78 | 56.8M |
| 2024-07-12 | 0.80 | 0.80 | 0.79 | 0.80 | 50.1M |
| 2024-07-11 | 0.81 | 0.81 | 0.80 | 0.81 | 84.4M |
| 2024-07-10 | 0.80 | 0.80 | 0.79 | 0.80 | 50.5M |
| 2024-07-09 | 0.77 | 0.80 | 0.77 | 0.80 | 88.8M |
| 2024-07-08 | 0.80 | 0.80 | 0.78 | 0.78 | 58.5M |
| 2024-07-05 | 0.79 | 0.81 | 0.79 | 0.80 | 68.7M |
| 2024-07-04 | 0.82 | 0.82 | 0.80 | 0.80 | 75.0M |
| 2024-07-03 | 0.83 | 0.83 | 0.81 | 0.81 | 59.8M |
| 2024-07-02 | 0.83 | 0.84 | 0.82 | 0.83 | 67.8M |
| 2024-07-01 | 0.82 | 0.83 | 0.81 | 0.83 | 68.6M |
| 2024-06-28 | 0.83 | 0.84 | 0.82 | 0.82 | 76.4M |
| 2024-06-27 | 0.84 | 0.84 | 0.83 | 0.83 | 78.7M |
| 2024-06-26 | 0.81 | 0.85 | 0.81 | 0.85 | 100.4M |
| 2024-06-25 | 0.82 | 0.83 | 0.80 | 0.81 | 85.6M |
| 2024-06-24 | 0.85 | 0.85 | 0.83 | 0.83 | 69.4M |
| 2024-06-21 | 0.84 | 0.86 | 0.84 | 0.86 | 57.8M |
| 2024-06-20 | 0.87 | 0.87 | 0.85 | 0.85 | 101.1M |
| 2024-06-19 | 0.89 | 0.89 | 0.87 | 0.87 | 61.5M |
| 2024-06-18 | 0.86 | 0.89 | 0.86 | 0.88 | 100.6M |
| 2024-06-17 | 0.87 | 0.87 | 0.86 | 0.87 | 81.0M |
| 2024-06-14 | 0.85 | 0.88 | 0.85 | 0.87 | 113.5M |
| 2024-06-13 | 0.85 | 0.85 | 0.84 | 0.85 | 68.0M |
| 2024-06-12 | 0.84 | 0.85 | 0.83 | 0.84 | 51.1M |
| 2024-06-11 | 0.82 | 0.84 | 0.82 | 0.84 | 80.4M |
| 2024-06-07 | 0.84 | 0.84 | 0.82 | 0.82 | 82.5M |
| 2024-06-06 | 0.85 | 0.85 | 0.83 | 0.83 | 78.8M |
| 2024-06-05 | 0.85 | 0.86 | 0.84 | 0.84 | 66.3M |
| 2024-06-04 | 0.84 | 0.85 | 0.84 | 0.85 | 70.4M |
| 2024-06-03 | 0.83 | 0.85 | 0.83 | 0.84 | 97.4M |
| 2024-05-31 | 0.83 | 0.84 | 0.82 | 0.83 | 81.7M |
| 2024-05-30 | 0.82 | 0.83 | 0.82 | 0.83 | 70.0M |
| 2024-05-29 | 0.84 | 0.84 | 0.82 | 0.83 | 60.3M |
| 2024-05-28 | 0.84 | 0.85 | 0.83 | 0.83 | 81.3M |
| 2024-05-27 | 0.84 | 0.85 | 0.83 | 0.85 | 96.0M |
| 2024-05-24 | 0.86 | 0.87 | 0.84 | 0.84 | 232.1M |
| 2024-05-23 | 0.89 | 0.90 | 0.86 | 0.86 | 123.9M |
| 2024-05-22 | 0.88 | 0.89 | 0.87 | 0.88 | 104.2M |
| 2024-05-21 | 0.89 | 0.89 | 0.88 | 0.88 | 65.4M |
| 2024-05-20 | 0.87 | 0.89 | 0.86 | 0.89 | 125.9M |
| 2024-05-17 | 0.86 | 0.88 | 0.85 | 0.87 | 94.8M |
| 2024-05-16 | 0.86 | 0.87 | 0.86 | 0.86 | 131.1M |
| 2024-05-15 | 0.86 | 0.86 | 0.85 | 0.85 | 98.2M |
| 2024-05-14 | 0.86 | 0.87 | 0.85 | 0.86 | 77.3M |
| 2024-05-13 | 0.86 | 0.87 | 0.86 | 0.86 | 85.7M |
| 2024-05-10 | 0.88 | 0.89 | 0.87 | 0.87 | 96.7M |
| 2024-05-09 | 0.88 | 0.89 | 0.87 | 0.89 | 94.9M |
| 2024-05-08 | 0.89 | 0.90 | 0.87 | 0.88 | 90.5M |
| 2024-05-07 | 0.91 | 0.92 | 0.89 | 0.90 | 103.6M |
| 2024-05-06 | 0.93 | 0.93 | 0.90 | 0.91 | 100.2M |
| 2024-04-30 | 0.92 | 0.92 | 0.90 | 0.91 | 124.9M |
| 2024-04-29 | 0.91 | 0.92 | 0.90 | 0.91 | 162.1M |
| 2024-04-26 | 0.86 | 0.90 | 0.86 | 0.89 | 189.0M |
| 2024-04-25 | 0.85 | 0.86 | 0.85 | 0.85 | 110.3M |
| 2024-04-24 | 0.83 | 0.87 | 0.83 | 0.86 | 123.8M |
| 2024-04-23 | 0.83 | 0.84 | 0.82 | 0.83 | 68.1M |
| 2024-04-22 | 0.81 | 0.83 | 0.80 | 0.83 | 93.2M |
| 2024-04-19 | 0.85 | 0.86 | 0.83 | 0.84 | 95.6M |
| 2024-04-18 | 0.86 | 0.88 | 0.85 | 0.86 | 179.0M |
| 2024-04-17 | 0.84 | 0.87 | 0.84 | 0.87 | 108.1M |
| 2024-04-16 | 0.85 | 0.86 | 0.83 | 0.83 | 90.2M |
| 2024-04-15 | 0.85 | 0.87 | 0.85 | 0.86 | 92.5M |
| 2024-04-12 | 0.86 | 0.87 | 0.85 | 0.86 | 105.9M |
| 2024-04-11 | 0.85 | 0.87 | 0.85 | 0.85 | 107.5M |
| 2024-04-10 | 0.87 | 0.87 | 0.84 | 0.85 | 100.5M |
| 2024-04-09 | 0.87 | 0.87 | 0.86 | 0.87 | 90.8M |
| 2024-04-08 | 0.87 | 0.88 | 0.86 | 0.87 | 85.1M |
| 2024-04-03 | 0.90 | 0.90 | 0.87 | 0.87 | 139.3M |
| 2024-04-02 | 0.92 | 0.92 | 0.90 | 0.90 | 124.5M |
| 2024-04-01 | 0.90 | 0.92 | 0.90 | 0.92 | 152.3M |
| 2024-03-29 | 0.91 | 0.91 | 0.88 | 0.90 | 119.5M |
| 2024-03-28 | 0.87 | 0.92 | 0.87 | 0.91 | 193.3M |
| 2024-03-27 | 0.91 | 0.91 | 0.87 | 0.87 | 147.3M |
| 2024-03-26 | 0.94 | 0.96 | 0.91 | 0.91 | 160.0M |
| 2024-03-25 | 0.98 | 0.98 | 0.94 | 0.95 | 107.0M |
| 2024-03-22 | 0.97 | 0.99 | 0.96 | 0.98 | 173.5M |
| 2024-03-21 | 0.98 | 1.00 | 0.97 | 0.97 | 107.3M |
| 2024-03-20 | 0.95 | 0.98 | 0.95 | 0.98 | 120.5M |
| 2024-03-19 | 0.97 | 0.97 | 0.96 | 0.96 | 101.4M |
| 2024-03-18 | 0.95 | 0.97 | 0.95 | 0.97 | 120.3M |
| 2024-03-15 | 0.93 | 0.95 | 0.92 | 0.95 | 138.3M |
| 2024-03-14 | 0.93 | 0.95 | 0.92 | 0.94 | 117.7M |
| 2024-03-13 | 0.95 | 0.96 | 0.94 | 0.95 | 147.2M |
| 2024-03-12 | 0.94 | 0.95 | 0.93 | 0.94 | 135.7M |
| 2024-03-11 | 0.91 | 0.95 | 0.91 | 0.95 | 183.5M |
| 2024-03-08 | 0.92 | 0.94 | 0.91 | 0.94 | 162.3M |
| 2024-03-07 | 0.94 | 0.95 | 0.91 | 0.92 | 154.5M |
| 2024-03-06 | 0.94 | 0.95 | 0.92 | 0.94 | 157.9M |
| 2024-03-05 | 0.94 | 0.97 | 0.94 | 0.95 | 217.2M |
| 2024-03-04 | 0.97 | 0.97 | 0.94 | 0.96 | 314.3M |
| 2024-03-01 | 0.91 | 0.96 | 0.90 | 0.95 | 266.9M |
| 2024-02-29 | 0.86 | 0.91 | 0.86 | 0.91 | 190.5M |
| 2024-02-28 | 0.92 | 0.94 | 0.87 | 0.87 | 234.8M |
| 2024-02-27 | 0.85 | 0.92 | 0.85 | 0.92 | 186.4M |
| 2024-02-26 | 0.85 | 0.87 | 0.84 | 0.86 | 98.0M |
| 2024-02-23 | 0.86 | 0.87 | 0.84 | 0.85 | 118.9M |
| 2024-02-22 | 0.84 | 0.86 | 0.84 | 0.85 | 174.3M |
| 2024-02-21 | 0.81 | 0.84 | 0.81 | 0.82 | 160.2M |
| 2024-02-20 | 0.83 | 0.83 | 0.81 | 0.83 | 86.6M |
| 2024-02-19 | 0.81 | 0.84 | 0.80 | 0.84 | 141.1M |
| 2024-02-08 | 0.76 | 0.79 | 0.76 | 0.78 | 80.4M |
| 2024-02-07 | 0.73 | 0.76 | 0.73 | 0.75 | 111.2M |
| 2024-02-06 | 0.67 | 0.74 | 0.67 | 0.74 | 110.1M |
| 2024-02-05 | 0.70 | 0.71 | 0.66 | 0.68 | 107.2M |
| 2024-02-02 | 0.73 | 0.74 | 0.68 | 0.71 | 164.4M |
| 2024-02-01 | 0.71 | 0.75 | 0.70 | 0.73 | 105.9M |
| 2024-01-31 | 0.75 | 0.75 | 0.72 | 0.72 | 89.0M |
| 2024-01-30 | 0.76 | 0.78 | 0.75 | 0.75 | 162.0M |
| 2024-01-29 | 0.80 | 0.80 | 0.77 | 0.77 | 80.0M |
| 2024-01-26 | 0.81 | 0.82 | 0.80 | 0.80 | 75.4M |
| 2024-01-25 | 0.79 | 0.82 | 0.78 | 0.82 | 94.0M |
| 2024-01-24 | 0.79 | 0.79 | 0.76 | 0.79 | 96.5M |
| 2024-01-23 | 0.75 | 0.79 | 0.75 | 0.78 | 106.3M |
| 2024-01-22 | 0.79 | 0.80 | 0.75 | 0.76 | 78.2M |
| 2024-01-19 | 0.80 | 0.80 | 0.79 | 0.79 | 63.2M |
| 2024-01-18 | 0.77 | 0.81 | 0.77 | 0.80 | 120.7M |
| 2024-01-17 | 0.80 | 0.80 | 0.78 | 0.78 | 68.8M |
| 2024-01-16 | 0.80 | 0.80 | 0.78 | 0.80 | 116.5M |
| 2024-01-15 | 0.80 | 0.81 | 0.80 | 0.80 | 66.4M |
| 2024-01-12 | 0.82 | 0.82 | 0.81 | 0.81 | 70.0M |
| 2024-01-11 | 0.80 | 0.83 | 0.80 | 0.83 | 85.5M |
| 2024-01-10 | 0.81 | 0.82 | 0.79 | 0.80 | 69.4M |
| 2024-01-09 | 0.82 | 0.83 | 0.81 | 0.81 | 67.1M |
| 2024-01-08 | 0.84 | 0.84 | 0.82 | 0.82 | 64.8M |
| 2024-01-05 | 0.86 | 0.87 | 0.84 | 0.84 | 85.3M |
| 2024-01-04 | 0.87 | 0.87 | 0.86 | 0.86 | 66.0M |
| 2024-01-03 | 0.89 | 0.89 | 0.87 | 0.87 | 105.1M |
| 2024-01-02 | 0.91 | 0.92 | 0.89 | 0.90 | 66.4M |