1.27
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 | 0.68 | 0.68 | 0.68 | 0.68 | 326.4M |
| 2024-12-30 | 0.68 | 0.69 | 0.68 | 0.68 | 167.3M |
| 2024-12-27 | 0.69 | 0.69 | 0.68 | 0.68 | 109.0M |
| 2024-12-26 | 0.69 | 0.69 | 0.68 | 0.69 | 32.5M |
| 2024-12-25 | 0.69 | 0.69 | 0.68 | 0.69 | 26.2M |
| 2024-12-24 | 0.68 | 0.69 | 0.68 | 0.69 | 96.7M |
| 2024-12-23 | 0.68 | 0.68 | 0.68 | 0.68 | 79.5M |
| 2024-12-20 | 0.68 | 0.68 | 0.68 | 0.68 | 94.6M |
| 2024-12-19 | 0.68 | 0.68 | 0.68 | 0.68 | 144.7M |
| 2024-12-18 | 0.68 | 0.71 | 0.68 | 0.69 | 501.6M |
| 2024-12-17 | 0.68 | 0.69 | 0.68 | 0.68 | 119.5M |
| 2024-12-16 | 0.70 | 0.70 | 0.68 | 0.68 | 107.8M |
| 2024-12-13 | 0.71 | 0.71 | 0.70 | 0.70 | 164.3M |
| 2024-12-12 | 0.71 | 0.71 | 0.70 | 0.71 | 152.2M |
| 2024-12-11 | 0.71 | 0.72 | 0.71 | 0.71 | 97.2M |
| 2024-12-10 | 0.74 | 0.74 | 0.71 | 0.71 | 224.0M |
| 2024-12-09 | 0.72 | 0.72 | 0.71 | 0.71 | 131.2M |
| 2024-12-06 | 0.70 | 0.71 | 0.70 | 0.71 | 153.3M |
| 2024-12-05 | 0.70 | 0.70 | 0.69 | 0.70 | 73.7M |
| 2024-12-04 | 0.71 | 0.71 | 0.71 | 0.71 | 200.0M |
| 2024-12-03 | 0.71 | 0.72 | 0.70 | 0.71 | 93.8M |
| 2024-12-02 | 0.70 | 0.71 | 0.70 | 0.71 | 108.9M |
| 2024-11-29 | 0.70 | 0.71 | 0.69 | 0.70 | 93.8M |
| 2024-11-28 | 0.70 | 0.71 | 0.69 | 0.69 | 79.9M |
| 2024-11-27 | 0.68 | 0.70 | 0.68 | 0.70 | 193.3M |
| 2024-11-26 | 0.68 | 0.69 | 0.68 | 0.69 | 141.6M |
| 2024-11-25 | 0.68 | 0.68 | 0.67 | 0.68 | 172.3M |
| 2024-11-22 | 0.70 | 0.70 | 0.67 | 0.67 | 148.9M |
| 2024-11-21 | 0.70 | 0.71 | 0.70 | 0.70 | 189.9M |
| 2024-11-20 | 0.68 | 0.70 | 0.68 | 0.70 | 225.7M |
| 2024-11-19 | 0.68 | 0.68 | 0.67 | 0.68 | 139.3M |
| 2024-11-18 | 0.69 | 0.69 | 0.67 | 0.68 | 131.5M |
| 2024-11-15 | 0.69 | 0.70 | 0.69 | 0.69 | 149.7M |
| 2024-11-14 | 0.70 | 0.71 | 0.69 | 0.69 | 139.7M |
| 2024-11-13 | 0.71 | 0.71 | 0.70 | 0.70 | 156.5M |
| 2024-11-12 | 0.72 | 0.74 | 0.71 | 0.71 | 393.0M |
| 2024-11-11 | 0.71 | 0.72 | 0.71 | 0.72 | 160.9M |
| 2024-11-08 | 0.73 | 0.73 | 0.72 | 0.72 | 187.7M |
| 2024-11-07 | 0.71 | 0.72 | 0.70 | 0.72 | 242.9M |
| 2024-11-06 | 0.71 | 0.72 | 0.71 | 0.71 | 229.3M |
| 2024-11-05 | 0.70 | 0.71 | 0.70 | 0.71 | 177.2M |
| 2024-11-04 | 0.70 | 0.71 | 0.70 | 0.70 | 157.2M |
| 2024-11-01 | 0.69 | 0.70 | 0.69 | 0.69 | 237.6M |
| 2024-10-31 | 0.70 | 0.71 | 0.69 | 0.70 | 221.3M |
| 2024-10-30 | 0.72 | 0.73 | 0.70 | 0.71 | 211.8M |
| 2024-10-29 | 0.74 | 0.75 | 0.73 | 0.73 | 177.7M |
| 2024-10-28 | 0.74 | 0.75 | 0.74 | 0.74 | 161.6M |
| 2024-10-25 | 0.73 | 0.74 | 0.73 | 0.74 | 266.3M |
| 2024-10-24 | 0.74 | 0.74 | 0.73 | 0.73 | 193.5M |
| 2024-10-23 | 0.74 | 0.75 | 0.74 | 0.74 | 214.7M |
| 2024-10-22 | 0.73 | 0.75 | 0.73 | 0.74 | 180.9M |
| 2024-10-21 | 0.74 | 0.75 | 0.73 | 0.74 | 285.3M |
| 2024-10-18 | 0.72 | 0.75 | 0.72 | 0.75 | 316.2M |
| 2024-10-17 | 0.73 | 0.74 | 0.72 | 0.72 | 222.6M |
| 2024-10-16 | 0.72 | 0.73 | 0.71 | 0.72 | 345.2M |
| 2024-10-15 | 0.74 | 0.75 | 0.72 | 0.72 | 401.5M |
| 2024-10-14 | 0.74 | 0.76 | 0.73 | 0.75 | 389.0M |
| 2024-10-11 | 0.76 | 0.77 | 0.73 | 0.73 | 210.1M |
| 2024-10-10 | 0.77 | 0.79 | 0.76 | 0.77 | 571.7M |
| 2024-10-09 | 0.80 | 0.80 | 0.75 | 0.75 | 719.3M |
| 2024-10-08 | 0.87 | 0.87 | 0.77 | 0.80 | 647.4M |
| 2024-09-30 | 0.76 | 0.80 | 0.74 | 0.79 | 353.0M |
| 2024-09-27 | 0.69 | 0.74 | 0.69 | 0.73 | 113.5M |
| 2024-09-26 | 0.66 | 0.68 | 0.65 | 0.68 | 149.8M |
| 2024-09-25 | 0.66 | 0.67 | 0.66 | 0.66 | 163.3M |
| 2024-09-24 | 0.64 | 0.65 | 0.63 | 0.65 | 153.2M |
| 2024-09-23 | 0.65 | 0.66 | 0.64 | 0.64 | 106.3M |
| 2024-09-20 | 0.64 | 0.65 | 0.64 | 0.64 | 96.8M |
| 2024-09-19 | 0.63 | 0.64 | 0.63 | 0.64 | 146.5M |
| 2024-09-18 | 0.63 | 0.64 | 0.63 | 0.63 | 60.8M |
| 2024-09-13 | 0.62 | 0.64 | 0.62 | 0.63 | 157.6M |
| 2024-09-12 | 0.62 | 0.63 | 0.62 | 0.62 | 158.2M |
| 2024-09-11 | 0.61 | 0.62 | 0.61 | 0.62 | 162.9M |
| 2024-09-10 | 0.61 | 0.61 | 0.60 | 0.61 | 91.1M |
| 2024-09-09 | 0.61 | 0.61 | 0.60 | 0.61 | 82.4M |
| 2024-09-06 | 0.61 | 0.62 | 0.60 | 0.61 | 26.2M |
| 2024-09-05 | 0.61 | 0.62 | 0.61 | 0.61 | 92.6M |
| 2024-09-04 | 0.61 | 0.61 | 0.61 | 0.61 | 85.0M |
| 2024-09-03 | 0.61 | 0.62 | 0.61 | 0.61 | 104.7M |
| 2024-09-02 | 0.62 | 0.63 | 0.61 | 0.61 | 94.7M |
| 2024-08-30 | 0.62 | 0.63 | 0.62 | 0.63 | 99.1M |
| 2024-08-29 | 0.61 | 0.62 | 0.61 | 0.62 | 73.2M |
| 2024-08-28 | 0.61 | 0.62 | 0.61 | 0.62 | 56.7M |
| 2024-08-27 | 0.61 | 0.62 | 0.61 | 0.62 | 56.7M |
| 2024-08-26 | 0.60 | 0.61 | 0.60 | 0.61 | 56.1M |
| 2024-08-23 | 0.61 | 0.61 | 0.60 | 0.60 | 60.9M |
| 2024-08-22 | 0.62 | 0.63 | 0.61 | 0.61 | 90.7M |
| 2024-08-21 | 0.62 | 0.63 | 0.62 | 0.62 | 85.6M |
| 2024-08-20 | 0.64 | 0.64 | 0.63 | 0.63 | 42.0M |
| 2024-08-19 | 0.63 | 0.64 | 0.63 | 0.63 | 86.5M |
| 2024-08-16 | 0.62 | 0.64 | 0.62 | 0.63 | 172.1M |
| 2024-08-15 | 0.61 | 0.62 | 0.61 | 0.62 | 95.7M |
| 2024-08-14 | 0.63 | 0.63 | 0.61 | 0.62 | 58.5M |
| 2024-08-13 | 0.63 | 0.63 | 0.62 | 0.63 | 74.5M |
| 2024-08-12 | 0.62 | 0.63 | 0.62 | 0.63 | 104.1M |
| 2024-08-09 | 0.63 | 0.63 | 0.62 | 0.62 | 101.1M |
| 2024-08-08 | 0.61 | 0.63 | 0.61 | 0.62 | 122.9M |
| 2024-08-07 | 0.62 | 0.62 | 0.61 | 0.62 | 122.3M |
| 2024-08-06 | 0.60 | 0.61 | 0.60 | 0.61 | 164.7M |
| 2024-08-05 | 0.59 | 0.61 | 0.59 | 0.59 | 159.2M |
| 2024-08-02 | 0.60 | 0.62 | 0.60 | 0.60 | 137.0M |
| 2024-08-01 | 0.61 | 0.61 | 0.60 | 0.60 | 120.6M |
| 2024-07-31 | 0.59 | 0.61 | 0.59 | 0.61 | 171.8M |
| 2024-07-30 | 0.60 | 0.60 | 0.59 | 0.59 | 96.7M |
| 2024-07-29 | 0.60 | 0.60 | 0.60 | 0.60 | 74.8M |
| 2024-07-26 | 0.60 | 0.60 | 0.60 | 0.60 | 83.8M |
| 2024-07-25 | 0.60 | 0.60 | 0.59 | 0.59 | 55.0M |
| 2024-07-24 | 0.61 | 0.62 | 0.60 | 0.60 | 62.3M |
| 2024-07-23 | 0.63 | 0.63 | 0.61 | 0.61 | 59.8M |
| 2024-07-22 | 0.61 | 0.62 | 0.61 | 0.62 | 77.1M |
| 2024-07-19 | 0.62 | 0.62 | 0.61 | 0.61 | 73.8M |
| 2024-07-18 | 0.62 | 0.62 | 0.62 | 0.62 | 85.9M |
| 2024-07-17 | 0.61 | 0.62 | 0.61 | 0.62 | 96.6M |
| 2024-07-16 | 0.60 | 0.61 | 0.60 | 0.60 | 88.1M |
| 2024-07-15 | 0.62 | 0.62 | 0.61 | 0.61 | 47.4M |
| 2024-07-12 | 0.61 | 0.62 | 0.61 | 0.62 | 150.6M |
| 2024-07-11 | 0.59 | 0.60 | 0.59 | 0.60 | 130.7M |
| 2024-07-10 | 0.59 | 0.60 | 0.59 | 0.59 | 91.4M |
| 2024-07-09 | 0.59 | 0.59 | 0.58 | 0.59 | 123.9M |
| 2024-07-08 | 0.61 | 0.61 | 0.59 | 0.59 | 83.8M |
| 2024-07-05 | 0.60 | 0.62 | 0.59 | 0.61 | 132.1M |
| 2024-07-04 | 0.61 | 0.61 | 0.60 | 0.60 | 61.3M |
| 2024-07-03 | 0.60 | 0.61 | 0.60 | 0.60 | 104.1M |
| 2024-07-02 | 0.60 | 0.61 | 0.60 | 0.60 | 60.9M |
| 2024-07-01 | 0.60 | 0.60 | 0.59 | 0.60 | 33.0M |
| 2024-06-28 | 0.60 | 0.61 | 0.60 | 0.60 | 96.3M |
| 2024-06-27 | 0.62 | 0.62 | 0.61 | 0.61 | 87.1M |
| 2024-06-26 | 0.61 | 0.63 | 0.61 | 0.63 | 88.0M |
| 2024-06-25 | 0.62 | 0.62 | 0.61 | 0.62 | 83.5M |
| 2024-06-24 | 0.62 | 0.62 | 0.61 | 0.61 | 80.0M |
| 2024-06-21 | 0.62 | 0.62 | 0.62 | 0.62 | 59.1M |
| 2024-06-20 | 0.64 | 0.64 | 0.62 | 0.62 | 96.9M |
| 2024-06-19 | 0.63 | 0.64 | 0.63 | 0.63 | 127.5M |
| 2024-06-18 | 0.64 | 0.64 | 0.63 | 0.63 | 129.9M |
| 2024-06-17 | 0.64 | 0.64 | 0.64 | 0.64 | 95.2M |
| 2024-06-14 | 0.64 | 0.65 | 0.64 | 0.64 | 105.7M |
| 2024-06-13 | 0.64 | 0.65 | 0.64 | 0.64 | 104.4M |
| 2024-06-12 | 0.63 | 0.65 | 0.63 | 0.64 | 153.7M |
| 2024-06-11 | 0.64 | 0.64 | 0.63 | 0.63 | 122.2M |
| 2024-06-07 | 0.65 | 0.65 | 0.64 | 0.64 | 117.7M |
| 2024-06-06 | 0.65 | 0.66 | 0.64 | 0.64 | 121.9M |
| 2024-06-05 | 0.65 | 0.65 | 0.64 | 0.64 | 98.3M |
| 2024-06-04 | 0.62 | 0.64 | 0.62 | 0.64 | 131.8M |
| 2024-06-03 | 0.63 | 0.63 | 0.62 | 0.63 | 123.4M |
| 2024-05-31 | 0.64 | 0.65 | 0.63 | 0.63 | 140.3M |
| 2024-05-30 | 0.63 | 0.64 | 0.62 | 0.62 | 117.3M |
| 2024-05-29 | 0.64 | 0.64 | 0.63 | 0.63 | 100.9M |
| 2024-05-28 | 0.64 | 0.66 | 0.64 | 0.64 | 157.3M |
| 2024-05-27 | 0.63 | 0.65 | 0.62 | 0.64 | 218.9M |
| 2024-05-24 | 0.65 | 0.65 | 0.63 | 0.63 | 267.5M |
| 2024-05-23 | 0.66 | 0.67 | 0.66 | 0.66 | 70.9M |
| 2024-05-22 | 0.67 | 0.68 | 0.67 | 0.67 | 91.6M |
| 2024-05-21 | 0.69 | 0.70 | 0.67 | 0.67 | 136.1M |
| 2024-05-20 | 0.69 | 0.71 | 0.69 | 0.70 | 93.1M |
| 2024-05-17 | 0.69 | 0.70 | 0.69 | 0.69 | 128.7M |
| 2024-05-16 | 0.69 | 0.70 | 0.68 | 0.69 | 104.7M |
| 2024-05-15 | 0.69 | 0.69 | 0.68 | 0.68 | 66.0M |
| 2024-05-14 | 0.69 | 0.70 | 0.69 | 0.70 | 127.5M |
| 2024-05-13 | 0.71 | 0.71 | 0.68 | 0.69 | 272.1M |
| 2024-05-10 | 0.69 | 0.70 | 0.68 | 0.69 | 125.1M |
| 2024-05-09 | 0.67 | 0.69 | 0.67 | 0.69 | 150.0M |
| 2024-05-08 | 0.67 | 0.68 | 0.66 | 0.66 | 183.6M |
| 2024-05-07 | 0.68 | 0.68 | 0.67 | 0.67 | 69.7M |
| 2024-05-06 | 0.67 | 0.68 | 0.66 | 0.68 | 165.0M |
| 2024-04-30 | 0.65 | 0.66 | 0.64 | 0.65 | 69.2M |
| 2024-04-29 | 0.64 | 0.67 | 0.64 | 0.66 | 123.8M |
| 2024-04-26 | 0.63 | 0.64 | 0.63 | 0.64 | 95.6M |
| 2024-04-25 | 0.62 | 0.64 | 0.62 | 0.63 | 133.3M |
| 2024-04-24 | 0.61 | 0.62 | 0.60 | 0.62 | 104.7M |
| 2024-04-23 | 0.60 | 0.61 | 0.59 | 0.61 | 131.8M |
| 2024-04-22 | 0.58 | 0.60 | 0.58 | 0.59 | 150.5M |
| 2024-04-19 | 0.59 | 0.59 | 0.57 | 0.58 | 144.5M |
| 2024-04-18 | 0.59 | 0.60 | 0.59 | 0.59 | 150.4M |
| 2024-04-17 | 0.59 | 0.60 | 0.59 | 0.60 | 143.0M |
| 2024-04-16 | 0.61 | 0.61 | 0.59 | 0.59 | 128.8M |
| 2024-04-15 | 0.62 | 0.62 | 0.61 | 0.61 | 100.7M |
| 2024-04-12 | 0.63 | 0.63 | 0.62 | 0.62 | 74.7M |
| 2024-04-11 | 0.63 | 0.63 | 0.62 | 0.63 | 107.1M |
| 2024-04-10 | 0.64 | 0.64 | 0.64 | 0.64 | 96.4M |
| 2024-04-09 | 0.63 | 0.64 | 0.62 | 0.64 | 120.6M |
| 2024-04-08 | 0.62 | 0.63 | 0.62 | 0.63 | 114.9M |
| 2024-04-03 | 0.64 | 0.64 | 0.63 | 0.63 | 110.5M |
| 2024-04-02 | 0.65 | 0.66 | 0.64 | 0.64 | 142.7M |
| 2024-04-01 | 0.64 | 0.65 | 0.64 | 0.65 | 66.1M |
| 2024-03-29 | 0.65 | 0.65 | 0.64 | 0.64 | 54.2M |
| 2024-03-28 | 0.65 | 0.66 | 0.64 | 0.65 | 189.2M |
| 2024-03-27 | 0.65 | 0.66 | 0.64 | 0.65 | 121.9M |
| 2024-03-26 | 0.65 | 0.66 | 0.65 | 0.65 | 135.2M |
| 2024-03-25 | 0.66 | 0.66 | 0.65 | 0.65 | 258.7M |
| 2024-03-22 | 0.67 | 0.67 | 0.65 | 0.65 | 222.4M |
| 2024-03-21 | 0.68 | 0.69 | 0.67 | 0.68 | 156.7M |
| 2024-03-20 | 0.68 | 0.68 | 0.67 | 0.68 | 129.8M |
| 2024-03-19 | 0.69 | 0.69 | 0.68 | 0.68 | 149.7M |
| 2024-03-18 | 0.69 | 0.70 | 0.68 | 0.70 | 197.8M |
| 2024-03-15 | 0.69 | 0.70 | 0.68 | 0.69 | 166.0M |
| 2024-03-14 | 0.72 | 0.74 | 0.69 | 0.70 | 434.2M |
| 2024-03-13 | 0.70 | 0.70 | 0.68 | 0.69 | 164.4M |
| 2024-03-12 | 0.67 | 0.70 | 0.67 | 0.70 | 254.1M |
| 2024-03-11 | 0.66 | 0.67 | 0.66 | 0.67 | 159.3M |
| 2024-03-08 | 0.65 | 0.66 | 0.65 | 0.66 | 163.5M |
| 2024-03-07 | 0.66 | 0.67 | 0.64 | 0.65 | 274.5M |
| 2024-03-06 | 0.67 | 0.68 | 0.66 | 0.67 | 238.1M |
| 2024-03-05 | 0.69 | 0.69 | 0.67 | 0.67 | 147.7M |
| 2024-03-04 | 0.69 | 0.70 | 0.69 | 0.70 | 199.7M |
| 2024-03-01 | 0.69 | 0.69 | 0.68 | 0.68 | 162.7M |
| 2024-02-29 | 0.68 | 0.70 | 0.68 | 0.70 | 148.7M |
| 2024-02-28 | 0.70 | 0.72 | 0.68 | 0.69 | 247.8M |
| 2024-02-27 | 0.68 | 0.69 | 0.67 | 0.69 | 159.9M |
| 2024-02-26 | 0.68 | 0.69 | 0.68 | 0.68 | 147.9M |
| 2024-02-23 | 0.67 | 0.68 | 0.67 | 0.68 | 100.2M |
| 2024-02-22 | 0.67 | 0.67 | 0.66 | 0.67 | 112.2M |
| 2024-02-21 | 0.65 | 0.68 | 0.65 | 0.67 | 225.3M |
| 2024-02-20 | 0.64 | 0.66 | 0.64 | 0.65 | 162.9M |
| 2024-02-19 | 0.65 | 0.65 | 0.64 | 0.64 | 91.3M |
| 2024-02-08 | 0.63 | 0.64 | 0.63 | 0.63 | 242.8M |
| 2024-02-07 | 0.64 | 0.66 | 0.63 | 0.63 | 255.9M |
| 2024-02-06 | 0.59 | 0.63 | 0.59 | 0.63 | 264.2M |
| 2024-02-05 | 0.60 | 0.61 | 0.59 | 0.59 | 354.0M |
| 2024-02-02 | 0.63 | 0.64 | 0.59 | 0.60 | 195.3M |
| 2024-02-01 | 0.61 | 0.63 | 0.61 | 0.63 | 173.0M |
| 2024-01-31 | 0.63 | 0.63 | 0.61 | 0.61 | 127.9M |
| 2024-01-30 | 0.65 | 0.65 | 0.64 | 0.64 | 126.2M |
| 2024-01-29 | 0.66 | 0.67 | 0.65 | 0.65 | 162.6M |
| 2024-01-26 | 0.69 | 0.71 | 0.64 | 0.65 | 213.0M |
| 2024-01-25 | 0.68 | 0.70 | 0.68 | 0.70 | 111.4M |
| 2024-01-24 | 0.69 | 0.69 | 0.66 | 0.68 | 120.3M |
| 2024-01-23 | 0.66 | 0.68 | 0.65 | 0.67 | 274.3M |
| 2024-01-22 | 0.69 | 0.69 | 0.65 | 0.65 | 259.0M |
| 2024-01-19 | 0.71 | 0.71 | 0.68 | 0.69 | 173.3M |
| 2024-01-18 | 0.70 | 0.71 | 0.70 | 0.71 | 237.5M |
| 2024-01-17 | 0.74 | 0.74 | 0.70 | 0.70 | 144.4M |
| 2024-01-16 | 0.74 | 0.75 | 0.74 | 0.74 | 142.8M |
| 2024-01-15 | 0.75 | 0.76 | 0.74 | 0.75 | 94.3M |
| 2024-01-12 | 0.76 | 0.76 | 0.75 | 0.75 | 82.6M |
| 2024-01-11 | 0.76 | 0.77 | 0.75 | 0.76 | 152.1M |
| 2024-01-10 | 0.74 | 0.76 | 0.74 | 0.75 | 161.2M |
| 2024-01-09 | 0.74 | 0.75 | 0.74 | 0.74 | 185.1M |
| 2024-01-08 | 0.75 | 0.75 | 0.73 | 0.73 | 113.4M |
| 2024-01-05 | 0.77 | 0.77 | 0.75 | 0.75 | 115.4M |
| 2024-01-04 | 0.77 | 0.78 | 0.77 | 0.78 | 83.6M |
| 2024-01-03 | 0.78 | 0.79 | 0.77 | 0.77 | 168.1M |
| 2024-01-02 | 0.79 | 0.80 | 0.78 | 0.78 | 105.8M |