1.18
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 | 1.13 | 1.13 | 7.2M |
| 2024-12-30 | 1.13 | 1.14 | 1.13 | 1.14 | 7.2M |
| 2024-12-27 | 1.13 | 1.14 | 1.13 | 1.13 | 5.5M |
| 2024-12-26 | 1.14 | 1.14 | 1.13 | 1.13 | 7.6M |
| 2024-12-25 | 1.13 | 1.15 | 1.13 | 1.14 | 7.1M |
| 2024-12-24 | 1.13 | 1.14 | 1.12 | 1.13 | 7.0M |
| 2024-12-23 | 1.11 | 1.13 | 1.11 | 1.12 | 8.3M |
| 2024-12-20 | 1.13 | 1.13 | 1.11 | 1.11 | 5.4M |
| 2024-12-19 | 1.12 | 1.13 | 1.12 | 1.12 | 4.7M |
| 2024-12-18 | 1.14 | 1.15 | 1.13 | 1.13 | 11.3M |
| 2024-12-17 | 1.12 | 1.13 | 1.12 | 1.12 | 6.4M |
| 2024-12-16 | 1.11 | 1.13 | 1.11 | 1.12 | 4.4M |
| 2024-12-13 | 1.13 | 1.13 | 1.11 | 1.11 | 5.0M |
| 2024-12-12 | 1.13 | 1.14 | 1.13 | 1.13 | 7.7M |
| 2024-12-11 | 1.13 | 1.14 | 1.13 | 1.13 | 5.0M |
| 2024-12-10 | 1.14 | 1.17 | 1.12 | 1.13 | 5.5M |
| 2024-12-09 | 1.12 | 1.13 | 1.12 | 1.13 | 8.7M |
| 2024-12-06 | 1.12 | 1.13 | 1.12 | 1.12 | 4.7M |
| 2024-12-05 | 1.11 | 1.11 | 1.11 | 1.11 | 3.0M |
| 2024-12-04 | 1.11 | 1.12 | 1.10 | 1.11 | 6.2M |
| 2024-12-03 | 1.10 | 1.11 | 1.09 | 1.11 | 5.7M |
| 2024-12-02 | 1.08 | 1.10 | 1.08 | 1.09 | 5.5M |
| 2024-11-29 | 1.09 | 1.09 | 1.09 | 1.09 | 4.3M |
| 2024-11-28 | 1.09 | 1.09 | 1.08 | 1.09 | 2.1M |
| 2024-11-27 | 1.08 | 1.09 | 1.07 | 1.09 | 3.0M |
| 2024-11-26 | 1.07 | 1.08 | 1.07 | 1.08 | 4.1M |
| 2024-11-25 | 1.08 | 1.08 | 1.07 | 1.07 | 4.8M |
| 2024-11-22 | 1.10 | 1.11 | 1.07 | 1.08 | 7.9M |
| 2024-11-21 | 1.10 | 1.11 | 1.10 | 1.10 | 2.7M |
| 2024-11-20 | 1.10 | 1.10 | 1.10 | 1.10 | 2.6M |
| 2024-11-19 | 1.11 | 1.11 | 1.09 | 1.10 | 12.6M |
| 2024-11-18 | 1.09 | 1.13 | 1.09 | 1.11 | 15.5M |
| 2024-11-15 | 1.08 | 1.10 | 1.08 | 1.09 | 13.6M |
| 2024-11-14 | 1.10 | 1.11 | 1.09 | 1.09 | 5.3M |
| 2024-11-13 | 1.10 | 1.10 | 1.09 | 1.10 | 7.3M |
| 2024-11-12 | 1.11 | 1.12 | 1.09 | 1.10 | 5.6M |
| 2024-11-11 | 1.11 | 1.12 | 1.10 | 1.11 | 6.2M |
| 2024-11-08 | 1.15 | 1.16 | 1.12 | 1.12 | 6.7M |
| 2024-11-07 | 1.11 | 1.14 | 1.10 | 1.14 | 9.5M |
| 2024-11-06 | 1.11 | 1.12 | 1.10 | 1.11 | 11.2M |
| 2024-11-05 | 1.10 | 1.11 | 1.08 | 1.11 | 16.4M |
| 2024-11-04 | 1.13 | 1.13 | 1.08 | 1.10 | 7.3M |
| 2024-11-01 | 1.08 | 1.10 | 1.08 | 1.09 | 9.1M |
| 2024-10-31 | 1.07 | 1.08 | 1.07 | 1.08 | 4.4M |
| 2024-10-30 | 1.09 | 1.09 | 1.07 | 1.08 | 5.2M |
| 2024-10-29 | 1.10 | 1.10 | 1.08 | 1.09 | 5.8M |
| 2024-10-28 | 1.09 | 1.10 | 1.08 | 1.10 | 7.5M |
| 2024-10-25 | 1.08 | 1.09 | 1.08 | 1.09 | 10.9M |
| 2024-10-24 | 1.09 | 1.09 | 1.08 | 1.09 | 6.5M |
| 2024-10-23 | 1.09 | 1.10 | 1.09 | 1.09 | 12.6M |
| 2024-10-22 | 1.08 | 1.09 | 1.08 | 1.09 | 12.5M |
| 2024-10-21 | 1.12 | 1.14 | 1.08 | 1.09 | 14.5M |
| 2024-10-18 | 1.08 | 1.10 | 1.06 | 1.09 | 15.4M |
| 2024-10-17 | 1.09 | 1.10 | 1.08 | 1.08 | 5.2M |
| 2024-10-16 | 1.09 | 1.10 | 1.07 | 1.09 | 10.8M |
| 2024-10-15 | 1.11 | 1.11 | 1.09 | 1.09 | 13.2M |
| 2024-10-14 | 1.09 | 1.12 | 1.09 | 1.11 | 14.7M |
| 2024-10-11 | 1.12 | 1.14 | 1.08 | 1.09 | 20.7M |
| 2024-10-10 | 1.07 | 1.14 | 1.06 | 1.11 | 19.3M |
| 2024-10-09 | 1.14 | 1.14 | 1.06 | 1.07 | 15.1M |
| 2024-10-08 | 1.22 | 1.23 | 1.11 | 1.14 | 24.1M |
| 2024-09-30 | 1.04 | 1.13 | 1.04 | 1.12 | 22.7M |
| 2024-09-27 | 1.04 | 1.06 | 1.02 | 1.04 | 26.2M |
| 2024-09-26 | 1.01 | 1.04 | 1.01 | 1.04 | 40.9M |
| 2024-09-25 | 1.00 | 1.03 | 1.00 | 1.01 | 36.3M |
| 2024-09-24 | 0.96 | 0.99 | 0.95 | 0.99 | 11.4M |
| 2024-09-23 | 0.94 | 0.95 | 0.93 | 0.94 | 4.3M |
| 2024-09-20 | 0.93 | 0.94 | 0.93 | 0.94 | 1.5M |
| 2024-09-19 | 0.93 | 0.93 | 0.92 | 0.93 | 2.3M |
| 2024-09-18 | 0.92 | 0.93 | 0.92 | 0.93 | 4.9M |
| 2024-09-13 | 0.92 | 0.93 | 0.91 | 0.92 | 5.7M |
| 2024-09-12 | 0.91 | 0.92 | 0.91 | 0.92 | 7.8M |
| 2024-09-11 | 0.93 | 0.93 | 0.91 | 0.91 | 11.3M |
| 2024-09-10 | 0.93 | 0.94 | 0.93 | 0.93 | 5.1M |
| 2024-09-09 | 0.95 | 0.95 | 0.93 | 0.93 | 12.2M |
| 2024-09-06 | 0.95 | 0.96 | 0.95 | 0.95 | 2.0M |
| 2024-09-05 | 0.95 | 0.96 | 0.95 | 0.95 | 6.1M |
| 2024-09-04 | 0.96 | 0.96 | 0.95 | 0.95 | 4.8M |
| 2024-09-03 | 0.98 | 0.98 | 0.96 | 0.96 | 6.5M |
| 2024-09-02 | 0.98 | 0.98 | 0.97 | 0.98 | 4.7M |
| 2024-08-30 | 0.99 | 0.99 | 0.97 | 0.98 | 9.0M |
| 2024-08-29 | 1.00 | 1.00 | 0.98 | 0.99 | 11.0M |
| 2024-08-28 | 1.01 | 1.02 | 1.00 | 1.00 | 5.7M |
| 2024-08-27 | 1.00 | 1.01 | 1.00 | 1.01 | 4.3M |
| 2024-08-26 | 1.00 | 1.01 | 1.00 | 1.01 | 2.9M |
| 2024-08-23 | 1.00 | 1.01 | 1.00 | 1.01 | 5.2M |
| 2024-08-22 | 1.00 | 1.01 | 1.00 | 1.00 | 6.2M |
| 2024-08-21 | 1.00 | 1.00 | 0.99 | 1.00 | 3.8M |
| 2024-08-20 | 1.01 | 1.01 | 1.00 | 1.00 | 16.7M |
| 2024-08-19 | 1.00 | 1.01 | 1.00 | 1.01 | 72.9M |
| 2024-08-16 | 1.00 | 1.00 | 1.00 | 1.00 | 7.2M |
| 2024-08-15 | 0.99 | 1.00 | 0.98 | 1.00 | 8.7M |
| 2024-08-14 | 0.99 | 0.99 | 0.98 | 0.99 | 3.2M |
| 2024-08-13 | 0.98 | 0.99 | 0.98 | 0.99 | 3.1M |
| 2024-08-12 | 0.99 | 0.99 | 0.98 | 0.98 | 2.7M |
| 2024-08-09 | 0.98 | 0.99 | 0.98 | 0.99 | 5.7M |
| 2024-08-08 | 0.98 | 0.99 | 0.98 | 0.98 | 3.4M |
| 2024-08-07 | 0.98 | 0.99 | 0.98 | 0.98 | 8.3M |
| 2024-08-06 | 0.99 | 1.00 | 0.98 | 0.98 | 13.6M |
| 2024-08-05 | 1.00 | 1.00 | 0.98 | 0.99 | 17.4M |
| 2024-08-02 | 1.00 | 1.00 | 1.00 | 1.00 | 25.3M |
| 2024-08-01 | 1.00 | 1.01 | 1.00 | 1.00 | 122.9M |