0.47
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.10 | 1.12 | 1.10 | 1.10 | 3.5M |
| 2022-12-29 | 1.11 | 1.12 | 1.09 | 1.10 | 5.6M |
| 2022-12-28 | 1.13 | 1.13 | 1.11 | 1.11 | 3.7M |
| 2022-12-27 | 1.10 | 1.14 | 1.10 | 1.13 | 13.9M |
| 2022-12-26 | 1.07 | 1.11 | 1.07 | 1.09 | 10.1M |
| 2022-12-23 | 1.05 | 1.09 | 1.05 | 1.08 | 9.4M |
| 2022-12-22 | 1.09 | 1.13 | 1.04 | 1.05 | 51.5M |
| 2022-12-21 | 1.04 | 1.10 | 1.04 | 1.09 | 19.1M |
| 2022-12-20 | 1.03 | 1.05 | 1.02 | 1.04 | 25.0M |
| 2022-12-19 | 1.10 | 1.11 | 1.03 | 1.03 | 18.8M |
| 2022-12-16 | 1.12 | 1.16 | 1.09 | 1.11 | 37.1M |
| 2022-12-15 | 1.13 | 1.13 | 1.09 | 1.11 | 14.6M |
| 2022-12-14 | 1.17 | 1.17 | 1.11 | 1.13 | 26.9M |
| 2022-12-13 | 1.22 | 1.22 | 1.17 | 1.17 | 13.4M |
| 2022-12-09 | 1.22 | 1.23 | 1.20 | 1.21 | 5.8M |
| 2022-12-08 | 1.22 | 1.23 | 1.20 | 1.21 | 7.0M |
| 2022-12-07 | 1.23 | 1.26 | 1.21 | 1.22 | 17.3M |
| 2022-12-06 | 1.25 | 1.25 | 1.22 | 1.22 | 8.6M |
| 2022-12-02 | 1.27 | 1.27 | 1.25 | 1.26 | 5.9M |
| 2022-12-01 | 1.28 | 1.29 | 1.27 | 1.27 | 6.6M |
| 2022-11-30 | 1.29 | 1.29 | 1.27 | 1.27 | 17.2M |
| 2022-11-29 | 1.29 | 1.30 | 1.28 | 1.29 | 5.4M |
| 2022-11-28 | 1.31 | 1.31 | 1.27 | 1.29 | 20.3M |
| 2022-11-25 | 1.35 | 1.36 | 1.29 | 1.30 | 30.9M |
| 2022-11-24 | 1.50 | 1.56 | 1.34 | 1.34 | 81.8M |
| 2022-11-23 | 1.49 | 1.52 | 1.44 | 1.51 | 61.4M |
| 2022-11-22 | 1.38 | 1.47 | 1.36 | 1.46 | 43.4M |
| 2022-11-21 | 1.30 | 1.40 | 1.28 | 1.40 | 63.0M |
| 2022-11-18 | 1.37 | 1.37 | 1.30 | 1.30 | 12.7M |
| 2022-11-17 | 1.35 | 1.36 | 1.33 | 1.36 | 19.7M |
| 2022-11-16 | 1.37 | 1.41 | 1.35 | 1.36 | 35.9M |
| 2022-11-15 | 1.38 | 1.38 | 1.35 | 1.36 | 13.5M |
| 2022-11-14 | 1.40 | 1.41 | 1.35 | 1.38 | 15.5M |
| 2022-11-11 | 1.43 | 1.44 | 1.39 | 1.42 | 19.5M |
| 2022-11-10 | 1.41 | 1.43 | 1.35 | 1.41 | 14.1M |
| 2022-11-09 | 1.45 | 1.47 | 1.42 | 1.42 | 23.1M |
| 2022-11-08 | 1.48 | 1.49 | 1.45 | 1.45 | 12.1M |
| 2022-11-07 | 1.51 | 1.52 | 1.47 | 1.48 | 12.3M |
| 2022-11-04 | 1.54 | 1.54 | 1.49 | 1.51 | 20.2M |
| 2022-11-03 | 1.52 | 1.57 | 1.51 | 1.53 | 38.5M |
| 2022-11-02 | 1.51 | 1.55 | 1.47 | 1.51 | 44.5M |
| 2022-11-01 | 1.50 | 1.53 | 1.49 | 1.50 | 11.7M |
| 2022-10-31 | 1.56 | 1.58 | 1.50 | 1.50 | 22.2M |
| 2022-10-28 | 1.59 | 1.62 | 1.53 | 1.54 | 22.4M |
| 2022-10-27 | 1.65 | 1.66 | 1.57 | 1.58 | 27.6M |
| 2022-10-26 | 1.65 | 1.68 | 1.63 | 1.64 | 17.9M |
| 2022-10-25 | 1.66 | 1.69 | 1.62 | 1.64 | 24.5M |
| 2022-10-21 | 1.69 | 1.70 | 1.64 | 1.66 | 43.2M |
| 2022-10-20 | 1.62 | 1.77 | 1.62 | 1.71 | 96.9M |
| 2022-10-19 | 1.65 | 1.67 | 1.62 | 1.62 | 19.6M |
| 2022-10-18 | 1.71 | 1.72 | 1.62 | 1.64 | 46.6M |
| 2022-10-17 | 1.58 | 1.69 | 1.56 | 1.67 | 63.1M |
| 2022-10-12 | 1.66 | 1.69 | 1.55 | 1.56 | 40.3M |
| 2022-10-11 | 1.73 | 1.74 | 1.64 | 1.65 | 43.3M |
| 2022-10-10 | 1.68 | 1.77 | 1.68 | 1.74 | 60.8M |
| 2022-10-07 | 1.66 | 1.75 | 1.65 | 1.70 | 74.8M |
| 2022-10-06 | 1.82 | 1.82 | 1.68 | 1.69 | 126.3M |
| 2022-10-05 | 1.64 | 1.85 | 1.63 | 1.85 | 266.1M |
| 2022-10-04 | 1.71 | 1.74 | 1.60 | 1.62 | 49.9M |
| 2022-10-03 | 1.78 | 1.85 | 1.65 | 1.65 | 132.1M |
| 2022-09-30 | 1.82 | 1.88 | 1.77 | 1.78 | 96.3M |
| 2022-09-29 | 2.04 | 2.08 | 1.82 | 1.85 | 258.8M |
| 2022-09-28 | 1.96 | 1.98 | 1.74 | 1.97 | 254.9M |
| 2022-09-27 | 2.24 | 2.32 | 1.83 | 1.99 | 482.8M |
| 2022-09-26 | 1.55 | 1.87 | 1.52 | 1.87 | 396.4M |
| 2022-09-23 | 1.41 | 1.47 | 1.39 | 1.44 | 119.4M |
| 2022-09-22 | 1.23 | 1.35 | 1.21 | 1.33 | 61.2M |
| 2022-09-21 | 1.24 | 1.24 | 1.20 | 1.21 | 10.4M |
| 2022-09-20 | 1.22 | 1.26 | 1.22 | 1.23 | 5.6M |
| 2022-09-19 | 1.28 | 1.29 | 1.21 | 1.21 | 17.1M |
| 2022-09-16 | 1.29 | 1.31 | 1.28 | 1.28 | 5.3M |
| 2022-09-15 | 1.33 | 1.33 | 1.29 | 1.29 | 14.2M |
| 2022-09-14 | 1.34 | 1.34 | 1.31 | 1.33 | 14.0M |
| 2022-09-13 | 1.39 | 1.40 | 1.34 | 1.36 | 10.6M |
| 2022-09-12 | 1.37 | 1.41 | 1.36 | 1.40 | 11.7M |
| 2022-09-09 | 1.31 | 1.37 | 1.31 | 1.35 | 15.4M |
| 2022-09-08 | 1.38 | 1.39 | 1.29 | 1.32 | 39.0M |
| 2022-09-07 | 1.40 | 1.40 | 1.37 | 1.38 | 10.6M |
| 2022-09-06 | 1.38 | 1.40 | 1.38 | 1.40 | 4.4M |
| 2022-09-05 | 1.39 | 1.41 | 1.38 | 1.39 | 6.7M |
| 2022-09-02 | 1.38 | 1.40 | 1.37 | 1.38 | 4.7M |
| 2022-09-01 | 1.43 | 1.44 | 1.37 | 1.37 | 13.9M |
| 2022-08-31 | 1.46 | 1.47 | 1.42 | 1.42 | 23.6M |
| 2022-08-30 | 1.38 | 1.47 | 1.37 | 1.47 | 54.1M |
| 2022-08-29 | 1.38 | 1.40 | 1.36 | 1.37 | 6.1M |
| 2022-08-26 | 1.41 | 1.42 | 1.39 | 1.40 | 6.4M |
| 2022-08-25 | 1.38 | 1.41 | 1.38 | 1.39 | 6.8M |
| 2022-08-24 | 1.42 | 1.42 | 1.38 | 1.38 | 10.1M |
| 2022-08-23 | 1.42 | 1.43 | 1.40 | 1.41 | 5.6M |
| 2022-08-22 | 1.40 | 1.45 | 1.40 | 1.42 | 12.2M |
| 2022-08-19 | 1.42 | 1.47 | 1.40 | 1.41 | 25.9M |
| 2022-08-18 | 1.39 | 1.42 | 1.38 | 1.39 | 4.8M |
| 2022-08-17 | 1.43 | 1.43 | 1.38 | 1.38 | 17.1M |
| 2022-08-16 | 1.45 | 1.45 | 1.41 | 1.42 | 3.4M |
| 2022-08-15 | 1.45 | 1.49 | 1.43 | 1.43 | 5.3M |
| 2022-08-11 | 1.47 | 1.47 | 1.39 | 1.46 | 9.1M |
| 2022-08-10 | 1.50 | 1.50 | 1.45 | 1.47 | 5.2M |
| 2022-08-09 | 1.56 | 1.57 | 1.49 | 1.50 | 10.9M |
| 2022-08-08 | 1.47 | 1.53 | 1.47 | 1.52 | 17.1M |
| 2022-08-05 | 1.42 | 1.49 | 1.42 | 1.47 | 23.8M |
| 2022-08-04 | 1.45 | 1.46 | 1.42 | 1.42 | 5.0M |
| 2022-08-03 | 1.47 | 1.50 | 1.41 | 1.44 | 11.5M |
| 2022-08-02 | 1.50 | 1.51 | 1.47 | 1.47 | 7.0M |
| 2022-08-01 | 1.43 | 1.51 | 1.43 | 1.49 | 22.3M |
| 2022-07-27 | 1.43 | 1.46 | 1.42 | 1.43 | 7.6M |
| 2022-07-26 | 1.45 | 1.46 | 1.42 | 1.42 | 7.2M |
| 2022-07-25 | 1.53 | 1.53 | 1.45 | 1.45 | 13.9M |
| 2022-07-22 | 1.57 | 1.58 | 1.51 | 1.51 | 14.3M |
| 2022-07-21 | 1.55 | 1.60 | 1.53 | 1.56 | 36.7M |
| 2022-07-20 | 1.54 | 1.60 | 1.52 | 1.53 | 45.6M |
| 2022-07-19 | 1.46 | 1.76 | 1.44 | 1.53 | 146.1M |
| 2022-07-18 | 1.44 | 1.49 | 1.42 | 1.45 | 6.6M |
| 2022-07-15 | 1.43 | 1.43 | 1.37 | 1.41 | 3.8M |
| 2022-07-14 | 1.44 | 1.44 | 1.39 | 1.40 | 3.0M |
| 2022-07-12 | 1.42 | 1.46 | 1.36 | 1.44 | 16.0M |
| 2022-07-11 | 1.44 | 1.53 | 1.43 | 1.45 | 8.7M |
| 2022-07-08 | 1.50 | 1.50 | 1.43 | 1.44 | 3.6M |
| 2022-07-07 | 1.46 | 1.52 | 1.46 | 1.50 | 4.2M |
| 2022-07-06 | 1.42 | 1.47 | 1.41 | 1.45 | 2.8M |
| 2022-07-05 | 1.46 | 1.51 | 1.43 | 1.45 | 5.5M |
| 2022-07-04 | 1.52 | 1.55 | 1.47 | 1.47 | 2.4M |
| 2022-07-01 | 1.52 | 1.56 | 1.50 | 1.52 | 2.9M |
| 2022-06-30 | 1.57 | 1.58 | 1.49 | 1.51 | 2.3M |
| 2022-06-29 | 1.50 | 1.58 | 1.42 | 1.54 | 13.3M |
| 2022-06-28 | 1.53 | 1.53 | 1.49 | 1.51 | 3.4M |
| 2022-06-27 | 1.53 | 1.57 | 1.53 | 1.53 | 2.6M |
| 2022-06-24 | 1.57 | 1.59 | 1.53 | 1.53 | 2.6M |
| 2022-06-23 | 1.56 | 1.58 | 1.53 | 1.54 | 3.2M |
| 2022-06-22 | 1.59 | 1.59 | 1.52 | 1.55 | 2.9M |
| 2022-06-21 | 1.60 | 1.62 | 1.57 | 1.59 | 2.7M |
| 2022-06-20 | 1.64 | 1.64 | 1.58 | 1.60 | 1.8M |
| 2022-06-17 | 1.60 | 1.65 | 1.57 | 1.62 | 2.5M |
| 2022-06-16 | 1.62 | 1.63 | 1.52 | 1.61 | 3.6M |
| 2022-06-15 | 1.62 | 1.62 | 1.58 | 1.60 | 1.4M |
| 2022-06-14 | 1.56 | 1.62 | 1.56 | 1.62 | 1.4M |
| 2022-06-13 | 1.64 | 1.64 | 1.58 | 1.58 | 2.2M |
| 2022-06-10 | 1.65 | 1.70 | 1.64 | 1.65 | 1.2M |
| 2022-06-09 | 1.66 | 1.69 | 1.65 | 1.66 | 4.1M |
| 2022-06-08 | 1.73 | 1.73 | 1.64 | 1.64 | 3.2M |
| 2022-06-07 | 1.72 | 1.76 | 1.70 | 1.72 | 3.3M |
| 2022-06-06 | 1.75 | 1.78 | 1.73 | 1.74 | 2.8M |
| 2022-06-02 | 1.82 | 1.83 | 1.72 | 1.75 | 13.6M |
| 2022-06-01 | 1.78 | 1.87 | 1.74 | 1.83 | 32.3M |
| 2022-05-31 | 1.77 | 1.78 | 1.73 | 1.77 | 3.7M |
| 2022-05-30 | 1.74 | 1.79 | 1.72 | 1.76 | 3.6M |
| 2022-05-27 | 1.78 | 1.78 | 1.70 | 1.71 | 3.2M |
| 2022-05-26 | 1.78 | 1.82 | 1.72 | 1.76 | 10.9M |
| 2022-05-25 | 1.69 | 1.84 | 1.67 | 1.78 | 33.6M |
| 2022-05-24 | 1.61 | 1.72 | 1.61 | 1.68 | 12.0M |
| 2022-05-23 | 1.63 | 1.66 | 1.60 | 1.62 | 2.2M |
| 2022-05-20 | 1.63 | 1.65 | 1.60 | 1.62 | 2.6M |
| 2022-05-19 | 1.55 | 1.65 | 1.55 | 1.63 | 4.9M |
| 2022-05-18 | 1.67 | 1.76 | 1.59 | 1.60 | 19.9M |
| 2022-05-17 | 1.64 | 1.67 | 1.60 | 1.65 | 5.4M |
| 2022-05-13 | 1.52 | 1.68 | 1.49 | 1.62 | 13.6M |
| 2022-05-12 | 1.60 | 1.62 | 1.49 | 1.50 | 8.3M |
| 2022-05-11 | 1.67 | 1.67 | 1.57 | 1.59 | 5.0M |
| 2022-05-10 | 1.62 | 1.68 | 1.55 | 1.67 | 10.4M |
| 2022-05-09 | 1.72 | 1.73 | 1.61 | 1.66 | 10.3M |
| 2022-05-06 | 1.83 | 1.83 | 1.71 | 1.73 | 12.7M |
| 2022-05-05 | 1.97 | 1.97 | 1.83 | 1.83 | 12.5M |
| 2022-05-03 | 1.97 | 1.99 | 1.94 | 1.94 | 4.5M |
| 2022-04-29 | 2.00 | 2.00 | 1.96 | 1.97 | 1.7M |
| 2022-04-28 | 1.99 | 2.02 | 1.96 | 1.98 | 2.1M |
| 2022-04-27 | 1.95 | 2.04 | 1.95 | 1.99 | 6.0M |
| 2022-04-26 | 2.02 | 2.04 | 1.96 | 1.96 | 27.9M |
| 2022-04-25 | 2.06 | 2.06 | 2.00 | 2.00 | 6.6M |
| 2022-04-22 | 2.08 | 2.12 | 2.06 | 2.06 | 20.8M |
| 2022-04-21 | 2.02 | 2.10 | 2.00 | 2.08 | 10.6M |
| 2022-04-20 | 2.02 | 2.04 | 1.99 | 2.00 | 6.7M |
| 2022-04-19 | 2.04 | 2.04 | 1.99 | 2.00 | 7.4M |
| 2022-04-18 | 2.06 | 2.10 | 2.02 | 2.02 | 15.7M |
| 2022-04-12 | 2.10 | 2.10 | 2.04 | 2.04 | 8.4M |
| 2022-04-11 | 2.04 | 2.10 | 2.00 | 2.06 | 13.3M |
| 2022-04-08 | 2.02 | 2.06 | 2.02 | 2.04 | 2.8M |
| 2022-04-07 | 2.06 | 2.08 | 2.02 | 2.04 | 7.2M |
| 2022-04-05 | 2.10 | 2.14 | 2.06 | 2.06 | 7.0M |
| 2022-04-04 | 2.10 | 2.18 | 2.08 | 2.10 | 8.7M |
| 2022-04-01 | 2.10 | 2.12 | 2.08 | 2.10 | 4.9M |
| 2022-03-31 | 2.08 | 2.12 | 2.06 | 2.08 | 7.4M |
| 2022-03-30 | 2.18 | 2.18 | 2.08 | 2.08 | 12.5M |
| 2022-03-29 | 2.24 | 2.24 | 2.16 | 2.16 | 12.6M |
| 2022-03-28 | 2.18 | 2.24 | 2.14 | 2.22 | 31.2M |
| 2022-03-25 | 2.04 | 2.16 | 2.04 | 2.14 | 24.9M |
| 2022-03-24 | 2.08 | 2.10 | 2.04 | 2.06 | 4.1M |
| 2022-03-23 | 2.08 | 2.14 | 2.02 | 2.04 | 7.7M |
| 2022-03-22 | 2.06 | 2.12 | 2.04 | 2.08 | 5.2M |
| 2022-03-21 | 2.12 | 2.12 | 2.04 | 2.08 | 8.7M |
| 2022-03-18 | 2.14 | 2.18 | 2.08 | 2.08 | 8.5M |
| 2022-03-17 | 2.14 | 2.18 | 2.08 | 2.10 | 9.9M |
| 2022-03-16 | 2.16 | 2.18 | 2.10 | 2.12 | 5.4M |
| 2022-03-15 | 2.24 | 2.24 | 2.12 | 2.12 | 10.0M |
| 2022-03-14 | 2.24 | 2.28 | 2.22 | 2.26 | 1.5M |
| 2022-03-11 | 2.22 | 2.30 | 2.18 | 2.26 | 6.8M |
| 2022-03-10 | 2.32 | 2.32 | 2.22 | 2.24 | 7.3M |
| 2022-03-09 | 2.14 | 2.30 | 2.08 | 2.28 | 8.6M |
| 2022-03-08 | 2.22 | 2.28 | 1.98 | 2.14 | 17.3M |
| 2022-03-07 | 2.24 | 2.32 | 2.18 | 2.24 | 12.5M |
| 2022-03-04 | 2.26 | 2.28 | 2.22 | 2.28 | 14.2M |
| 2022-03-03 | 2.42 | 2.42 | 2.24 | 2.28 | 19.5M |
| 2022-03-02 | 2.66 | 2.66 | 2.30 | 2.42 | 42.8M |
| 2022-03-01 | 2.74 | 2.74 | 2.60 | 2.66 | 13.9M |
| 2022-02-28 | 2.68 | 2.78 | 2.58 | 2.76 | 12.5M |
| 2022-02-25 | 2.66 | 2.74 | 2.64 | 2.68 | 6.3M |
| 2022-02-24 | 2.78 | 2.80 | 2.42 | 2.66 | 24.3M |
| 2022-02-23 | 2.82 | 2.86 | 2.70 | 2.82 | 41.5M |
| 2022-02-22 | 2.56 | 2.80 | 2.50 | 2.80 | 47.4M |
| 2022-02-21 | 2.68 | 2.72 | 2.58 | 2.70 | 33.8M |
| 2022-02-18 | 2.40 | 2.58 | 2.30 | 2.58 | 19.3M |
| 2022-02-17 | 2.38 | 2.44 | 2.32 | 2.40 | 9.3M |
| 2022-02-15 | 2.28 | 2.40 | 2.26 | 2.34 | 5.6M |
| 2022-02-14 | 2.28 | 2.32 | 2.22 | 2.30 | 3.0M |
| 2022-02-11 | 2.26 | 2.34 | 2.22 | 2.32 | 4.4M |
| 2022-02-10 | 2.30 | 2.30 | 2.24 | 2.28 | 3.3M |
| 2022-02-09 | 2.32 | 2.34 | 2.26 | 2.30 | 3.2M |
| 2022-02-08 | 2.32 | 2.34 | 2.28 | 2.30 | 2.4M |
| 2022-02-07 | 2.44 | 2.44 | 2.24 | 2.32 | 11.2M |
| 2022-02-04 | 2.42 | 2.42 | 2.34 | 2.40 | 4.9M |
| 2022-02-03 | 2.40 | 2.42 | 2.36 | 2.40 | 4.1M |
| 2022-02-02 | 2.54 | 2.54 | 2.38 | 2.42 | 11.8M |
| 2022-02-01 | 2.46 | 2.60 | 2.42 | 2.50 | 11.3M |
| 2022-01-31 | 2.44 | 2.54 | 2.40 | 2.46 | 11.6M |
| 2022-01-28 | 2.40 | 2.42 | 2.34 | 2.40 | 5.8M |
| 2022-01-27 | 2.26 | 2.44 | 2.22 | 2.38 | 13.6M |
| 2022-01-26 | 2.46 | 2.50 | 2.26 | 2.30 | 15.8M |
| 2022-01-25 | 2.64 | 2.64 | 2.40 | 2.46 | 13.9M |
| 2022-01-24 | 2.60 | 2.68 | 2.56 | 2.64 | 9.6M |
| 2022-01-21 | 2.56 | 2.78 | 2.56 | 2.66 | 39.8M |
| 2022-01-20 | 2.74 | 2.82 | 2.54 | 2.56 | 42.7M |
| 2022-01-19 | 2.90 | 2.96 | 2.70 | 2.70 | 74.2M |
| 2022-01-18 | 2.52 | 2.84 | 2.48 | 2.82 | 119.1M |
| 2022-01-17 | 2.62 | 2.64 | 2.48 | 2.52 | 39.9M |
| 2022-01-14 | 2.20 | 2.52 | 2.20 | 2.46 | 53.3M |
| 2022-01-13 | 2.32 | 2.38 | 2.18 | 2.20 | 27.4M |
| 2022-01-12 | 2.44 | 2.46 | 2.32 | 2.32 | 14.8M |
| 2022-01-11 | 2.46 | 2.52 | 2.44 | 2.44 | 8.7M |
| 2022-01-10 | 2.48 | 2.52 | 2.46 | 2.50 | 3.8M |
| 2022-01-07 | 2.50 | 2.52 | 2.44 | 2.48 | 8.5M |
| 2022-01-06 | 2.54 | 2.54 | 2.48 | 2.50 | 4.6M |
| 2022-01-05 | 2.58 | 2.60 | 2.52 | 2.54 | 3.3M |
| 2022-01-04 | 2.58 | 2.60 | 2.52 | 2.56 | 3.3M |