3.01
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 | 1.35 | 1.35 | 1.33 | 1.33 | 182.2M |
| 2024-12-30 | 1.34 | 1.35 | 1.34 | 1.35 | 70.7M |
| 2024-12-27 | 1.34 | 1.35 | 1.33 | 1.34 | 62.7M |
| 2024-12-26 | 1.34 | 1.34 | 1.34 | 1.34 | 111.0M |
| 2024-12-25 | 1.34 | 1.35 | 1.34 | 1.34 | 104.8M |
| 2024-12-24 | 1.32 | 1.34 | 1.32 | 1.34 | 113.2M |
| 2024-12-23 | 1.31 | 1.33 | 1.31 | 1.33 | 109.9M |
| 2024-12-20 | 1.32 | 1.32 | 1.31 | 1.31 | 161.4M |
| 2024-12-19 | 1.31 | 1.32 | 1.31 | 1.32 | 127.8M |
| 2024-12-18 | 1.32 | 1.33 | 1.32 | 1.32 | 108.8M |
| 2024-12-17 | 1.31 | 1.33 | 1.30 | 1.31 | 118.5M |
| 2024-12-16 | 1.31 | 1.31 | 1.30 | 1.31 | 112.1M |
| 2024-12-13 | 1.33 | 1.33 | 1.30 | 1.31 | 212.8M |
| 2024-12-12 | 1.33 | 1.34 | 1.32 | 1.34 | 114.9M |
| 2024-12-11 | 1.33 | 1.34 | 1.33 | 1.33 | 117.4M |
| 2024-12-10 | 1.36 | 1.38 | 1.33 | 1.34 | 119.7M |
| 2024-12-09 | 1.32 | 1.33 | 1.32 | 1.32 | 135.8M |
| 2024-12-06 | 1.31 | 1.33 | 1.31 | 1.32 | 151.1M |
| 2024-12-05 | 1.31 | 1.31 | 1.30 | 1.31 | 60.0M |
| 2024-12-04 | 1.31 | 1.32 | 1.31 | 1.31 | 144.2M |
| 2024-12-03 | 1.31 | 1.32 | 1.30 | 1.31 | 118.5M |
| 2024-12-02 | 1.30 | 1.31 | 1.30 | 1.31 | 122.4M |
| 2024-11-29 | 1.30 | 1.32 | 1.30 | 1.30 | 146.8M |
| 2024-11-28 | 1.30 | 1.30 | 1.29 | 1.30 | 75.9M |
| 2024-11-27 | 1.28 | 1.30 | 1.28 | 1.30 | 77.9M |
| 2024-11-26 | 1.28 | 1.29 | 1.28 | 1.29 | 90.8M |
| 2024-11-25 | 1.29 | 1.30 | 1.27 | 1.28 | 159.2M |
| 2024-11-22 | 1.33 | 1.33 | 1.29 | 1.29 | 135.7M |
| 2024-11-21 | 1.33 | 1.33 | 1.32 | 1.33 | 91.1M |
| 2024-11-20 | 1.32 | 1.33 | 1.32 | 1.33 | 82.9M |
| 2024-11-19 | 1.33 | 1.33 | 1.31 | 1.33 | 99.9M |
| 2024-11-18 | 1.33 | 1.35 | 1.32 | 1.33 | 256.2M |
| 2024-11-15 | 1.34 | 1.34 | 1.32 | 1.33 | 256.9M |
| 2024-11-14 | 1.35 | 1.36 | 1.34 | 1.34 | 211.6M |
| 2024-11-13 | 1.34 | 1.36 | 1.34 | 1.35 | 134.1M |
| 2024-11-12 | 1.36 | 1.38 | 1.34 | 1.34 | 208.8M |
| 2024-11-11 | 1.36 | 1.37 | 1.34 | 1.36 | 210.4M |
| 2024-11-08 | 1.40 | 1.40 | 1.37 | 1.37 | 317.5M |
| 2024-11-07 | 1.34 | 1.40 | 1.33 | 1.39 | 221.9M |
| 2024-11-06 | 1.40 | 1.40 | 1.37 | 1.38 | 152.0M |
| 2024-11-05 | 1.36 | 1.39 | 1.35 | 1.39 | 203.2M |
| 2024-11-04 | 1.35 | 1.36 | 1.34 | 1.36 | 138.4M |
| 2024-11-01 | 1.34 | 1.36 | 1.34 | 1.35 | 163.0M |
| 2024-10-31 | 1.34 | 1.35 | 1.33 | 1.34 | 121.8M |
| 2024-10-30 | 1.36 | 1.36 | 1.34 | 1.34 | 127.4M |
| 2024-10-29 | 1.37 | 1.38 | 1.35 | 1.36 | 129.8M |
| 2024-10-28 | 1.36 | 1.37 | 1.35 | 1.37 | 111.8M |
| 2024-10-25 | 1.36 | 1.38 | 1.36 | 1.37 | 157.5M |
| 2024-10-24 | 1.37 | 1.38 | 1.36 | 1.36 | 88.1M |
| 2024-10-23 | 1.37 | 1.39 | 1.37 | 1.38 | 113.7M |
| 2024-10-22 | 1.36 | 1.38 | 1.36 | 1.37 | 138.0M |
| 2024-10-21 | 1.37 | 1.37 | 1.35 | 1.36 | 165.3M |
| 2024-10-18 | 1.32 | 1.40 | 1.31 | 1.36 | 320.7M |
| 2024-10-17 | 1.35 | 1.36 | 1.32 | 1.33 | 167.4M |
| 2024-10-16 | 1.33 | 1.36 | 1.33 | 1.35 | 167.0M |
| 2024-10-15 | 1.37 | 1.39 | 1.35 | 1.35 | 177.4M |
| 2024-10-14 | 1.37 | 1.39 | 1.36 | 1.38 | 362.6M |
| 2024-10-11 | 1.39 | 1.39 | 1.35 | 1.37 | 208.7M |
| 2024-10-10 | 1.37 | 1.42 | 1.36 | 1.40 | 207.0M |
| 2024-10-09 | 1.43 | 1.43 | 1.35 | 1.35 | 274.3M |
| 2024-10-08 | 1.54 | 1.54 | 1.41 | 1.45 | 262.4M |
| 2024-09-30 | 1.36 | 1.45 | 1.33 | 1.40 | 436.8M |
| 2024-09-27 | 1.30 | 1.34 | 1.29 | 1.32 | 109.7M |
| 2024-09-26 | 1.21 | 1.28 | 1.21 | 1.28 | 254.4M |
| 2024-09-25 | 1.22 | 1.23 | 1.21 | 1.21 | 181.0M |
| 2024-09-24 | 1.15 | 1.20 | 1.15 | 1.20 | 168.4M |
| 2024-09-23 | 1.13 | 1.15 | 1.13 | 1.14 | 53.9M |
| 2024-09-20 | 1.13 | 1.14 | 1.12 | 1.14 | 101.7M |
| 2024-09-19 | 1.13 | 1.14 | 1.12 | 1.13 | 91.9M |
| 2024-09-18 | 1.12 | 1.13 | 1.12 | 1.13 | 66.1M |
| 2024-09-13 | 1.12 | 1.13 | 1.12 | 1.12 | 66.7M |
| 2024-09-12 | 1.13 | 1.13 | 1.12 | 1.12 | 101.1M |
| 2024-09-11 | 1.13 | 1.13 | 1.12 | 1.13 | 108.7M |
| 2024-09-10 | 1.13 | 1.14 | 1.13 | 1.14 | 43.6M |
| 2024-09-09 | 1.14 | 1.15 | 1.13 | 1.14 | 92.5M |
| 2024-09-06 | 1.16 | 1.16 | 1.15 | 1.15 | 74.5M |
| 2024-09-05 | 1.16 | 1.16 | 1.15 | 1.16 | 72.9M |
| 2024-09-04 | 1.16 | 1.16 | 1.15 | 1.15 | 127.6M |
| 2024-09-03 | 1.17 | 1.17 | 1.16 | 1.16 | 57.4M |
| 2024-09-02 | 1.18 | 1.18 | 1.17 | 1.17 | 222.0M |
| 2024-08-30 | 1.17 | 1.20 | 1.17 | 1.19 | 252.8M |
| 2024-08-29 | 1.18 | 1.19 | 1.18 | 1.18 | 141.2M |
| 2024-08-28 | 1.19 | 1.20 | 1.18 | 1.19 | 68.6M |
| 2024-08-27 | 1.19 | 1.20 | 1.19 | 1.20 | 31.6M |
| 2024-08-26 | 1.19 | 1.20 | 1.19 | 1.19 | 38.4M |
| 2024-08-23 | 1.18 | 1.20 | 1.18 | 1.20 | 38.1M |
| 2024-08-22 | 1.18 | 1.19 | 1.18 | 1.19 | 47.7M |
| 2024-08-21 | 1.19 | 1.19 | 1.18 | 1.19 | 46.3M |
| 2024-08-20 | 1.20 | 1.20 | 1.19 | 1.19 | 53.6M |
| 2024-08-19 | 1.19 | 1.20 | 1.19 | 1.20 | 37.9M |
| 2024-08-16 | 1.19 | 1.19 | 1.18 | 1.19 | 46.6M |
| 2024-08-15 | 1.17 | 1.19 | 1.17 | 1.18 | 98.5M |
| 2024-08-14 | 1.18 | 1.18 | 1.17 | 1.17 | 24.3M |
| 2024-08-13 | 1.18 | 1.18 | 1.17 | 1.18 | 40.2M |
| 2024-08-12 | 1.17 | 1.18 | 1.17 | 1.18 | 23.3M |
| 2024-08-09 | 1.18 | 1.19 | 1.18 | 1.18 | 30.9M |
| 2024-08-08 | 1.17 | 1.18 | 1.17 | 1.18 | 36.7M |
| 2024-08-07 | 1.17 | 1.18 | 1.17 | 1.17 | 68.4M |
| 2024-08-06 | 1.18 | 1.19 | 1.16 | 1.17 | 99.7M |
| 2024-08-05 | 1.18 | 1.20 | 1.18 | 1.18 | 82.2M |
| 2024-08-02 | 1.19 | 1.20 | 1.19 | 1.19 | 49.5M |
| 2024-08-01 | 1.20 | 1.21 | 1.20 | 1.20 | 68.5M |
| 2024-07-31 | 1.18 | 1.21 | 1.18 | 1.20 | 116.6M |
| 2024-07-30 | 1.19 | 1.19 | 1.18 | 1.18 | 60.1M |
| 2024-07-29 | 1.19 | 1.20 | 1.19 | 1.19 | 37.4M |
| 2024-07-26 | 1.20 | 1.20 | 1.19 | 1.19 | 75.2M |
| 2024-07-25 | 1.20 | 1.21 | 1.19 | 1.20 | 79.8M |
| 2024-07-24 | 1.21 | 1.22 | 1.20 | 1.21 | 60.8M |
| 2024-07-23 | 1.22 | 1.23 | 1.21 | 1.21 | 143.1M |
| 2024-07-22 | 1.24 | 1.24 | 1.22 | 1.23 | 173.3M |
| 2024-07-19 | 1.23 | 1.24 | 1.22 | 1.24 | 104.6M |
| 2024-07-18 | 1.23 | 1.23 | 1.22 | 1.23 | 122.2M |
| 2024-07-17 | 1.22 | 1.23 | 1.22 | 1.23 | 48.5M |
| 2024-07-16 | 1.21 | 1.22 | 1.21 | 1.22 | 61.3M |
| 2024-07-15 | 1.21 | 1.22 | 1.21 | 1.22 | 59.8M |
| 2024-07-12 | 1.21 | 1.21 | 1.21 | 1.21 | 74.7M |
| 2024-07-11 | 1.20 | 1.21 | 1.20 | 1.21 | 75.5M |
| 2024-07-10 | 1.19 | 1.20 | 1.19 | 1.19 | 49.0M |
| 2024-07-09 | 1.18 | 1.20 | 1.18 | 1.20 | 78.3M |
| 2024-07-08 | 1.18 | 1.19 | 1.18 | 1.18 | 150.8M |
| 2024-07-05 | 1.20 | 1.20 | 1.18 | 1.19 | 146.1M |
| 2024-07-04 | 1.20 | 1.21 | 1.20 | 1.20 | 133.9M |
| 2024-07-03 | 1.21 | 1.21 | 1.20 | 1.20 | 66.9M |
| 2024-07-02 | 1.20 | 1.21 | 1.19 | 1.20 | 192.5M |
| 2024-07-01 | 1.19 | 1.20 | 1.19 | 1.20 | 45.3M |
| 2024-06-28 | 1.19 | 1.20 | 1.19 | 1.19 | 81.0M |
| 2024-06-27 | 1.19 | 1.19 | 1.18 | 1.19 | 49.7M |
| 2024-06-26 | 1.19 | 1.20 | 1.19 | 1.19 | 60.4M |
| 2024-06-25 | 1.19 | 1.20 | 1.19 | 1.19 | 92.1M |
| 2024-06-24 | 1.19 | 1.20 | 1.19 | 1.20 | 73.8M |
| 2024-06-21 | 1.20 | 1.20 | 1.19 | 1.20 | 61.2M |
| 2024-06-20 | 1.20 | 1.20 | 1.20 | 1.20 | 56.1M |
| 2024-06-19 | 1.20 | 1.20 | 1.19 | 1.20 | 137.7M |
| 2024-06-18 | 1.20 | 1.20 | 1.19 | 1.20 | 88.5M |
| 2024-06-17 | 1.20 | 1.20 | 1.19 | 1.20 | 115.0M |
| 2024-06-14 | 1.20 | 1.21 | 1.19 | 1.21 | 100.5M |
| 2024-06-13 | 1.20 | 1.20 | 1.19 | 1.20 | 66.1M |
| 2024-06-12 | 1.20 | 1.20 | 1.20 | 1.20 | 68.7M |
| 2024-06-11 | 1.22 | 1.22 | 1.20 | 1.20 | 119.4M |
| 2024-06-07 | 1.22 | 1.23 | 1.21 | 1.22 | 72.5M |
| 2024-06-06 | 1.22 | 1.23 | 1.22 | 1.22 | 61.1M |
| 2024-06-05 | 1.23 | 1.23 | 1.22 | 1.22 | 44.6M |
| 2024-06-04 | 1.22 | 1.23 | 1.22 | 1.23 | 72.5M |
| 2024-06-03 | 1.22 | 1.22 | 1.21 | 1.22 | 53.5M |
| 2024-05-31 | 1.23 | 1.23 | 1.22 | 1.22 | 78.0M |
| 2024-05-30 | 1.23 | 1.24 | 1.22 | 1.22 | 79.2M |
| 2024-05-29 | 1.23 | 1.24 | 1.23 | 1.23 | 66.0M |
| 2024-05-28 | 1.23 | 1.24 | 1.23 | 1.23 | 69.3M |
| 2024-05-27 | 1.22 | 1.24 | 1.22 | 1.24 | 306.7M |
| 2024-05-24 | 1.24 | 1.24 | 1.22 | 1.22 | 66.1M |
| 2024-05-23 | 1.25 | 1.25 | 1.23 | 1.24 | 109.3M |
| 2024-05-22 | 1.25 | 1.25 | 1.25 | 1.25 | 70.6M |
| 2024-05-21 | 1.25 | 1.25 | 1.24 | 1.25 | 97.4M |
| 2024-05-20 | 1.25 | 1.26 | 1.25 | 1.25 | 110.1M |
| 2024-05-17 | 1.23 | 1.25 | 1.23 | 1.25 | 104.8M |
| 2024-05-16 | 1.23 | 1.24 | 1.22 | 1.23 | 102.2M |
| 2024-05-15 | 1.23 | 1.24 | 1.22 | 1.23 | 107.9M |
| 2024-05-14 | 1.24 | 1.24 | 1.23 | 1.24 | 155.0M |
| 2024-05-13 | 1.24 | 1.24 | 1.23 | 1.24 | 159.1M |
| 2024-05-10 | 1.24 | 1.24 | 1.23 | 1.24 | 196.4M |
| 2024-05-09 | 1.23 | 1.24 | 1.23 | 1.24 | 161.7M |
| 2024-05-08 | 1.24 | 1.24 | 1.23 | 1.23 | 114.8M |
| 2024-05-07 | 1.23 | 1.24 | 1.23 | 1.24 | 91.9M |
| 2024-05-06 | 1.24 | 1.24 | 1.23 | 1.23 | 104.2M |
| 2024-04-30 | 1.22 | 1.23 | 1.22 | 1.22 | 94.3M |
| 2024-04-29 | 1.22 | 1.23 | 1.21 | 1.23 | 280.4M |
| 2024-04-26 | 1.20 | 1.22 | 1.20 | 1.22 | 149.7M |
| 2024-04-25 | 1.20 | 1.21 | 1.19 | 1.20 | 51.4M |
| 2024-04-24 | 1.20 | 1.20 | 1.19 | 1.20 | 52.6M |
| 2024-04-23 | 1.20 | 1.20 | 1.19 | 1.19 | 120.1M |
| 2024-04-22 | 1.20 | 1.21 | 1.20 | 1.20 | 64.6M |
| 2024-04-19 | 1.20 | 1.21 | 1.20 | 1.20 | 108.9M |
| 2024-04-18 | 1.20 | 1.22 | 1.20 | 1.21 | 203.7M |
| 2024-04-17 | 1.19 | 1.21 | 1.19 | 1.21 | 78.7M |
| 2024-04-16 | 1.20 | 1.20 | 1.19 | 1.19 | 136.3M |
| 2024-04-15 | 1.17 | 1.20 | 1.17 | 1.20 | 184.2M |
| 2024-04-12 | 1.19 | 1.19 | 1.17 | 1.17 | 178.9M |
| 2024-04-11 | 1.18 | 1.19 | 1.18 | 1.19 | 86.1M |
| 2024-04-10 | 1.19 | 1.19 | 1.18 | 1.19 | 90.5M |
| 2024-04-09 | 1.19 | 1.20 | 1.19 | 1.19 | 117.6M |
| 2024-04-08 | 1.20 | 1.20 | 1.19 | 1.19 | 99.4M |
| 2024-04-03 | 1.21 | 1.21 | 1.20 | 1.20 | 72.4M |
| 2024-04-02 | 1.21 | 1.21 | 1.20 | 1.21 | 66.8M |
| 2024-04-01 | 1.20 | 1.21 | 1.20 | 1.21 | 72.7M |
| 2024-03-29 | 1.19 | 1.20 | 1.19 | 1.19 | 87.5M |
| 2024-03-28 | 1.19 | 1.20 | 1.18 | 1.19 | 193.1M |
| 2024-03-27 | 1.19 | 1.20 | 1.19 | 1.19 | 163.4M |
| 2024-03-26 | 1.19 | 1.20 | 1.19 | 1.19 | 117.5M |
| 2024-03-25 | 1.19 | 1.20 | 1.18 | 1.19 | 105.4M |
| 2024-03-22 | 1.20 | 1.20 | 1.18 | 1.19 | 311.5M |
| 2024-03-21 | 1.20 | 1.21 | 1.20 | 1.20 | 111.3M |
| 2024-03-20 | 1.19 | 1.20 | 1.19 | 1.20 | 134.9M |
| 2024-03-19 | 1.20 | 1.21 | 1.19 | 1.20 | 138.9M |
| 2024-03-18 | 1.20 | 1.21 | 1.20 | 1.21 | 194.3M |
| 2024-03-15 | 1.20 | 1.20 | 1.19 | 1.20 | 125.7M |
| 2024-03-14 | 1.20 | 1.21 | 1.19 | 1.20 | 131.0M |
| 2024-03-13 | 1.21 | 1.21 | 1.20 | 1.20 | 223.5M |
| 2024-03-12 | 1.21 | 1.22 | 1.20 | 1.21 | 156.8M |
| 2024-03-11 | 1.20 | 1.21 | 1.19 | 1.21 | 162.3M |
| 2024-03-08 | 1.20 | 1.20 | 1.19 | 1.20 | 248.7M |
| 2024-03-07 | 1.20 | 1.21 | 1.20 | 1.20 | 138.5M |
| 2024-03-06 | 1.21 | 1.21 | 1.20 | 1.20 | 103.3M |
| 2024-03-05 | 1.19 | 1.21 | 1.19 | 1.21 | 338.1M |
| 2024-03-04 | 1.19 | 1.20 | 1.19 | 1.19 | 138.6M |
| 2024-03-01 | 1.19 | 1.20 | 1.18 | 1.19 | 153.2M |
| 2024-02-29 | 1.18 | 1.19 | 1.18 | 1.19 | 149.1M |
| 2024-02-28 | 1.19 | 1.20 | 1.18 | 1.18 | 261.7M |
| 2024-02-27 | 1.18 | 1.19 | 1.18 | 1.19 | 268.5M |
| 2024-02-26 | 1.20 | 1.20 | 1.18 | 1.18 | 537.5M |
| 2024-02-23 | 1.20 | 1.21 | 1.20 | 1.20 | 168.2M |
| 2024-02-22 | 1.19 | 1.20 | 1.18 | 1.20 | 159.2M |
| 2024-02-21 | 1.16 | 1.21 | 1.16 | 1.19 | 314.5M |
| 2024-02-20 | 1.17 | 1.17 | 1.16 | 1.17 | 218.1M |
| 2024-02-19 | 1.16 | 1.17 | 1.16 | 1.17 | 178.9M |
| 2024-02-08 | 1.16 | 1.17 | 1.15 | 1.16 | 1,098.0M |
| 2024-02-07 | 1.15 | 1.16 | 1.14 | 1.16 | 526.5M |
| 2024-02-06 | 1.11 | 1.15 | 1.11 | 1.15 | 451.8M |
| 2024-02-05 | 1.10 | 1.12 | 1.09 | 1.11 | 463.5M |
| 2024-02-02 | 1.11 | 1.12 | 1.08 | 1.11 | 443.6M |
| 2024-02-01 | 1.11 | 1.12 | 1.11 | 1.11 | 468.4M |
| 2024-01-31 | 1.12 | 1.13 | 1.11 | 1.12 | 294.8M |
| 2024-01-30 | 1.14 | 1.14 | 1.12 | 1.12 | 237.7M |
| 2024-01-29 | 1.15 | 1.15 | 1.14 | 1.14 | 212.5M |
| 2024-01-26 | 1.14 | 1.15 | 1.14 | 1.14 | 236.1M |
| 2024-01-25 | 1.12 | 1.15 | 1.12 | 1.14 | 224.0M |
| 2024-01-24 | 1.11 | 1.12 | 1.09 | 1.12 | 259.9M |
| 2024-01-23 | 1.10 | 1.11 | 1.09 | 1.10 | 456.9M |
| 2024-01-22 | 1.11 | 1.12 | 1.09 | 1.10 | 460.4M |
| 2024-01-19 | 1.10 | 1.11 | 1.10 | 1.11 | 556.7M |
| 2024-01-18 | 1.08 | 1.11 | 1.07 | 1.11 | 670.4M |
| 2024-01-17 | 1.11 | 1.11 | 1.09 | 1.09 | 634.0M |
| 2024-01-16 | 1.11 | 1.11 | 1.10 | 1.11 | 283.0M |
| 2024-01-15 | 1.10 | 1.12 | 1.10 | 1.11 | 194.5M |
| 2024-01-12 | 1.11 | 1.11 | 1.10 | 1.11 | 123.4M |
| 2024-01-11 | 1.11 | 1.12 | 1.10 | 1.11 | 240.7M |
| 2024-01-10 | 1.11 | 1.12 | 1.10 | 1.11 | 246.1M |
| 2024-01-09 | 1.11 | 1.11 | 1.11 | 1.11 | 447.9M |
| 2024-01-08 | 1.12 | 1.13 | 1.11 | 1.11 | 297.5M |
| 2024-01-05 | 1.13 | 1.14 | 1.12 | 1.12 | 399.6M |
| 2024-01-04 | 1.14 | 1.14 | 1.12 | 1.13 | 259.1M |
| 2024-01-03 | 1.13 | 1.14 | 1.13 | 1.14 | 219.5M |
| 2024-01-02 | 1.15 | 1.15 | 1.13 | 1.13 | 377.0M |