0.49
最后更新: 2025-09-30
| 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 | 0.73 | 0.83 | 0.67 | 0.82 | 0.3M |
| 2024-12-30 | 0.79 | 0.79 | 0.69 | 0.75 | 0.2M |
| 2024-12-27 | 0.65 | 0.77 | 0.63 | 0.75 | 0.2M |
| 2024-12-26 | 0.64 | 0.67 | 0.62 | 0.65 | 0.1M |
| 2024-12-24 | 0.58 | 0.64 | 0.58 | 0.64 | 0.2M |
| 2024-12-23 | 0.60 | 0.62 | 0.56 | 0.59 | 0.1M |
| 2024-12-20 | 0.55 | 0.64 | 0.54 | 0.59 | 0.1M |
| 2024-12-19 | 0.55 | 0.57 | 0.53 | 0.55 | 0.1M |
| 2024-12-18 | 0.59 | 0.61 | 0.53 | 0.53 | 0.2M |
| 2024-12-17 | 0.60 | 0.61 | 0.51 | 0.61 | 0.3M |
| 2024-12-16 | 0.73 | 0.73 | 0.58 | 0.59 | 0.3M |
| 2024-12-13 | 0.78 | 0.79 | 0.70 | 0.71 | 0.2M |
| 2024-12-12 | 0.79 | 0.79 | 0.73 | 0.78 | 0.1M |
| 2024-12-11 | 0.85 | 0.87 | 0.77 | 0.78 | 0.1M |
| 2024-12-10 | 0.84 | 0.85 | 0.79 | 0.84 | 0.1M |
| 2024-12-09 | 0.90 | 0.90 | 0.78 | 0.84 | 0.1M |
| 2024-12-06 | 0.89 | 0.89 | 0.85 | 0.87 | 0.0M |
| 2024-12-05 | 0.82 | 0.89 | 0.81 | 0.86 | 0.2M |
| 2024-12-04 | 0.81 | 0.82 | 0.80 | 0.82 | 0.0M |
| 2024-12-03 | 0.81 | 0.82 | 0.78 | 0.81 | 0.1M |
| 2024-12-02 | 0.80 | 0.81 | 0.77 | 0.81 | 0.2M |
| 2024-11-29 | 0.78 | 0.80 | 0.77 | 0.80 | 0.0M |
| 2024-11-27 | 0.80 | 0.83 | 0.73 | 0.75 | 0.1M |
| 2024-11-26 | 0.81 | 0.90 | 0.75 | 0.82 | 0.2M |
| 2024-11-25 | 1.02 | 1.02 | 0.69 | 0.80 | 0.5M |
| 2024-11-22 | 1.00 | 1.02 | 1.00 | 1.02 | 0.0M |
| 2024-11-21 | 1.01 | 1.05 | 0.98 | 1.00 | 0.1M |
| 2024-11-20 | 0.99 | 1.04 | 0.97 | 1.03 | 0.1M |
| 2024-11-19 | 1.05 | 1.07 | 0.99 | 0.99 | 0.1M |
| 2024-11-18 | 1.00 | 1.17 | 0.99 | 1.06 | 0.2M |
| 2024-11-15 | 1.00 | 1.03 | 0.97 | 1.00 | 0.2M |
| 2024-11-14 | 1.01 | 1.03 | 0.96 | 0.97 | 0.1M |
| 2024-11-13 | 0.98 | 1.04 | 0.97 | 1.02 | 0.1M |
| 2024-11-12 | 1.01 | 1.04 | 0.97 | 0.98 | 0.2M |
| 2024-11-11 | 1.05 | 1.06 | 0.94 | 0.99 | 0.3M |
| 2024-11-08 | 1.18 | 1.18 | 1.05 | 1.10 | 0.3M |
| 2024-11-07 | 1.18 | 1.19 | 1.14 | 1.17 | 0.2M |
| 2024-11-06 | 1.18 | 1.24 | 1.14 | 1.18 | 0.3M |
| 2024-11-05 | 1.20 | 1.22 | 1.16 | 1.21 | 0.2M |
| 2024-11-04 | 1.18 | 1.24 | 1.15 | 1.22 | 0.6M |
| 2024-11-01 | 1.27 | 1.30 | 1.13 | 1.18 | 0.4M |
| 2024-10-31 | 1.18 | 1.31 | 1.15 | 1.25 | 0.6M |
| 2024-10-30 | 1.21 | 1.25 | 1.17 | 1.18 | 0.1M |
| 2024-10-29 | 1.28 | 1.28 | 1.17 | 1.17 | 0.1M |
| 2024-10-28 | 1.14 | 1.27 | 1.10 | 1.27 | 0.9M |
| 2024-10-25 | 1.21 | 1.28 | 1.18 | 1.25 | 0.8M |
| 2024-10-24 | 1.19 | 1.27 | 1.17 | 1.22 | 0.1M |
| 2024-10-23 | 1.29 | 1.31 | 1.18 | 1.19 | 0.3M |
| 2024-10-22 | 1.38 | 1.40 | 1.27 | 1.29 | 0.2M |
| 2024-10-21 | 1.35 | 1.44 | 1.30 | 1.36 | 0.4M |
| 2024-10-18 | 1.30 | 1.35 | 1.22 | 1.34 | 0.3M |
| 2024-10-17 | 1.28 | 1.44 | 1.22 | 1.31 | 0.9M |
| 2024-10-16 | 1.12 | 1.16 | 1.08 | 1.12 | 0.4M |
| 2024-10-15 | 1.31 | 1.33 | 1.10 | 1.12 | 0.7M |
| 2024-10-14 | 1.35 | 1.45 | 1.35 | 1.41 | 0.6M |
| 2024-10-11 | 1.30 | 1.49 | 1.29 | 1.33 | 0.8M |
| 2024-10-10 | 1.26 | 1.49 | 1.22 | 1.42 | 1.3M |
| 2024-10-09 | 1.33 | 1.36 | 0.99 | 1.24 | 1.1M |
| 2024-10-08 | 1.60 | 1.60 | 1.33 | 1.37 | 1.8M |
| 2024-10-07 | 1.53 | 1.87 | 1.47 | 1.71 | 3.2M |
| 2024-10-04 | 1.75 | 1.77 | 1.42 | 1.49 | 2.1M |
| 2024-10-03 | 1.52 | 2.07 | 1.42 | 1.78 | 7.9M |
| 2024-10-02 | 1.75 | 2.69 | 1.40 | 1.64 | 34.9M |
| 2024-10-01 | 0.85 | 1.79 | 0.82 | 1.79 | 42.6M |
| 2024-09-30 | 0.92 | 0.94 | 0.80 | 0.82 | 0.5M |
| 2024-09-27 | 1.01 | 1.03 | 0.87 | 0.95 | 0.4M |
| 2024-09-26 | 1.09 | 1.13 | 0.96 | 0.97 | 1.0M |
| 2024-09-25 | 1.09 | 1.20 | 1.07 | 1.07 | 0.6M |
| 2024-09-24 | 1.14 | 1.14 | 1.02 | 1.10 | 0.7M |
| 2024-09-23 | 1.06 | 1.20 | 1.00 | 1.08 | 0.8M |
| 2024-09-20 | 1.00 | 1.06 | 0.97 | 0.99 | 0.5M |
| 2024-09-19 | 1.10 | 1.10 | 0.91 | 0.98 | 0.5M |
| 2024-09-18 | 1.43 | 1.43 | 1.02 | 1.07 | 0.3M |