1.13
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.14 | 1.14 | 1.13 | 1.13 | 12.2M |
| 2025-09-25 | 1.15 | 1.15 | 1.14 | 1.14 | 13.1M |
| 2025-09-24 | 1.14 | 1.15 | 1.13 | 1.15 | 10.4M |
| 2025-09-23 | 1.15 | 1.15 | 1.13 | 1.14 | 8.7M |
| 2025-09-22 | 1.16 | 1.16 | 1.14 | 1.14 | 11.7M |
| 2025-09-19 | 1.15 | 1.16 | 1.15 | 1.16 | 11.2M |
| 2025-09-18 | 1.16 | 1.16 | 1.14 | 1.14 | 12.7M |
| 2025-09-17 | 1.15 | 1.16 | 1.15 | 1.16 | 11.5M |
| 2025-09-16 | 1.16 | 1.16 | 1.15 | 1.16 | 14.7M |
| 2025-09-15 | 1.14 | 1.15 | 1.14 | 1.15 | 10.1M |
| 2025-09-12 | 1.15 | 1.15 | 1.14 | 1.14 | 14.4M |
| 2025-09-11 | 1.14 | 1.14 | 1.13 | 1.14 | 15.9M |
| 2025-09-10 | 1.13 | 1.14 | 1.13 | 1.14 | 11.1M |
| 2025-09-09 | 1.14 | 1.15 | 1.13 | 1.13 | 12.8M |
| 2025-09-08 | 1.13 | 1.14 | 1.12 | 1.14 | 14.8M |
| 2025-09-05 | 1.11 | 1.12 | 1.10 | 1.12 | 10.6M |
| 2025-09-04 | 1.11 | 1.11 | 1.10 | 1.11 | 17.1M |
| 2025-09-03 | 1.12 | 1.12 | 1.10 | 1.11 | 14.1M |
| 2025-09-02 | 1.13 | 1.13 | 1.11 | 1.11 | 15.8M |
| 2025-09-01 | 1.14 | 1.14 | 1.12 | 1.13 | 14.0M |
| 2025-08-29 | 1.16 | 1.16 | 1.13 | 1.14 | 15.3M |
| 2025-08-28 | 1.16 | 1.16 | 1.13 | 1.16 | 18.4M |
| 2025-08-27 | 1.16 | 1.17 | 1.15 | 1.15 | 17.4M |
| 2025-08-26 | 1.16 | 1.17 | 1.15 | 1.17 | 14.5M |
| 2025-08-25 | 1.16 | 1.16 | 1.15 | 1.16 | 12.9M |
| 2025-08-22 | 1.15 | 1.15 | 1.14 | 1.15 | 14.9M |
| 2025-08-21 | 1.15 | 1.15 | 1.14 | 1.15 | 13.1M |
| 2025-08-20 | 1.12 | 1.15 | 1.12 | 1.15 | 16.1M |
| 2025-08-19 | 1.13 | 1.14 | 1.13 | 1.13 | 16.5M |
| 2025-08-18 | 1.13 | 1.14 | 1.12 | 1.14 | 17.8M |
| 2025-08-15 | 1.11 | 1.13 | 1.11 | 1.13 | 17.0M |
| 2025-08-14 | 1.12 | 1.13 | 1.11 | 1.12 | 15.0M |
| 2025-08-13 | 1.12 | 1.13 | 1.12 | 1.12 | 15.7M |
| 2025-08-12 | 1.13 | 1.13 | 1.12 | 1.12 | 12.4M |
| 2025-08-11 | 1.13 | 1.13 | 1.12 | 1.13 | 14.8M |
| 2025-08-08 | 1.12 | 1.13 | 1.12 | 1.13 | 11.6M |
| 2025-08-07 | 1.11 | 1.12 | 1.11 | 1.12 | 14.2M |
| 2025-08-06 | 1.11 | 1.11 | 1.10 | 1.11 | 15.0M |
| 2025-08-05 | 1.10 | 1.11 | 1.10 | 1.11 | 12.8M |
| 2025-08-04 | 1.10 | 1.10 | 1.09 | 1.10 | 14.0M |
| 2025-08-01 | 1.09 | 1.11 | 1.09 | 1.10 | 12.9M |
| 2025-07-31 | 1.10 | 1.11 | 1.09 | 1.09 | 15.5M |
| 2025-07-30 | 1.11 | 1.12 | 1.11 | 1.11 | 14.0M |
| 2025-07-29 | 1.11 | 1.11 | 1.10 | 1.11 | 14.0M |
| 2025-07-28 | 1.12 | 1.12 | 1.11 | 1.11 | 16.6M |
| 2025-07-25 | 1.13 | 1.14 | 1.12 | 1.13 | 14.8M |
| 2025-07-24 | 1.10 | 1.13 | 1.10 | 1.13 | 15.5M |
| 2025-07-23 | 1.11 | 1.12 | 1.11 | 1.11 | 14.5M |
| 2025-07-22 | 1.10 | 1.11 | 1.09 | 1.11 | 16.5M |
| 2025-07-21 | 1.09 | 1.10 | 1.09 | 1.10 | 13.5M |
| 2025-07-18 | 1.07 | 1.09 | 1.07 | 1.09 | 14.9M |
| 2025-07-17 | 1.08 | 1.08 | 1.07 | 1.08 | 15.4M |
| 2025-07-16 | 1.08 | 1.08 | 1.07 | 1.08 | 14.3M |
| 2025-07-15 | 1.08 | 1.09 | 1.07 | 1.08 | 16.2M |
| 2025-07-14 | 1.08 | 1.09 | 1.08 | 1.08 | 14.6M |
| 2025-07-11 | 1.09 | 1.09 | 1.08 | 1.08 | 16.7M |
| 2025-07-10 | 1.07 | 1.09 | 1.07 | 1.09 | 19.6M |
| 2025-07-09 | 1.07 | 1.08 | 1.07 | 1.07 | 15.9M |
| 2025-07-08 | 1.07 | 1.07 | 1.07 | 1.07 | 15.1M |
| 2025-07-07 | 1.07 | 1.07 | 1.06 | 1.07 | 15.4M |
| 2025-07-04 | 1.06 | 1.07 | 1.06 | 1.07 | 15.5M |
| 2025-07-03 | 1.06 | 1.07 | 1.06 | 1.07 | 12.6M |
| 2025-07-02 | 1.11 | 1.11 | 1.07 | 1.07 | 14.1M |
| 2025-07-01 | 1.06 | 1.07 | 1.06 | 1.07 | 14.6M |
| 2025-06-30 | 1.06 | 1.06 | 1.06 | 1.06 | 14.3M |
| 2025-06-27 | 1.05 | 1.07 | 1.05 | 1.06 | 15.8M |
| 2025-06-26 | 1.07 | 1.07 | 1.06 | 1.06 | 14.5M |
| 2025-06-25 | 1.06 | 1.07 | 1.06 | 1.07 | 15.5M |
| 2025-06-24 | 1.06 | 1.07 | 1.05 | 1.06 | 15.5M |
| 2025-06-23 | 1.06 | 1.07 | 1.06 | 1.07 | 16.1M |
| 2025-06-20 | 1.05 | 1.06 | 1.05 | 1.06 | 16.3M |
| 2025-06-19 | 1.06 | 1.06 | 1.04 | 1.05 | 16.0M |
| 2025-06-18 | 1.07 | 1.07 | 1.06 | 1.06 | 14.2M |
| 2025-06-17 | 1.06 | 1.07 | 1.06 | 1.07 | 16.0M |
| 2025-06-16 | 1.06 | 1.06 | 1.05 | 1.06 | 14.5M |
| 2025-06-13 | 1.05 | 1.06 | 1.05 | 1.06 | 15.4M |
| 2025-06-12 | 1.05 | 1.06 | 1.05 | 1.06 | 15.4M |
| 2025-06-11 | 1.05 | 1.06 | 1.05 | 1.05 | 13.3M |
| 2025-06-10 | 1.05 | 1.05 | 1.04 | 1.05 | 13.9M |
| 2025-06-09 | 1.05 | 1.05 | 1.04 | 1.05 | 14.3M |
| 2025-06-06 | 1.05 | 1.05 | 1.04 | 1.05 | 14.1M |
| 2025-06-05 | 1.05 | 1.05 | 1.04 | 1.05 | 15.8M |
| 2025-06-04 | 1.06 | 1.06 | 1.05 | 1.05 | 14.7M |
| 2025-06-03 | 1.05 | 1.06 | 1.05 | 1.06 | 14.8M |
| 2025-05-30 | 1.06 | 1.06 | 1.06 | 1.06 | 15.1M |
| 2025-05-29 | 1.05 | 1.06 | 1.05 | 1.06 | 17.4M |
| 2025-05-28 | 1.04 | 1.05 | 1.04 | 1.05 | 16.1M |
| 2025-05-27 | 1.04 | 1.05 | 1.04 | 1.04 | 14.6M |
| 2025-05-26 | 1.03 | 1.05 | 1.03 | 1.04 | 14.5M |
| 2025-05-23 | 1.05 | 1.05 | 1.04 | 1.04 | 15.3M |
| 2025-05-22 | 1.05 | 1.06 | 1.05 | 1.05 | 16.2M |
| 2025-05-21 | 1.05 | 1.06 | 1.05 | 1.05 | 17.7M |
| 2025-05-20 | 1.04 | 1.05 | 1.03 | 1.05 | 21.3M |
| 2025-05-19 | 1.04 | 1.04 | 1.03 | 1.04 | 16.9M |
| 2025-05-16 | 1.04 | 1.04 | 1.03 | 1.04 | 19.4M |
| 2025-05-15 | 1.08 | 1.08 | 1.04 | 1.05 | 28.2M |
| 2025-05-14 | 1.04 | 1.07 | 1.03 | 1.06 | 32.0M |
| 2025-05-13 | 1.05 | 1.05 | 1.03 | 1.04 | 11.9M |
| 2025-05-12 | 1.02 | 1.03 | 1.02 | 1.03 | 16.8M |
| 2025-05-09 | 1.02 | 1.02 | 1.01 | 1.02 | 10.5M |
| 2025-05-08 | 1.02 | 1.02 | 1.01 | 1.02 | 12.9M |
| 2025-05-07 | 1.04 | 1.04 | 1.01 | 1.02 | 16.9M |
| 2025-05-06 | 1.00 | 1.01 | 1.00 | 1.01 | 16.8M |
| 2025-04-30 | 1.00 | 1.00 | 1.00 | 1.00 | 20.4M |
| 2025-04-29 | 1.00 | 1.00 | 0.99 | 1.00 | 15.4M |
| 2025-04-28 | 1.01 | 1.01 | 1.00 | 1.00 | 12.4M |
| 2025-04-25 | 1.01 | 1.01 | 1.00 | 1.01 | 14.4M |
| 2025-04-24 | 1.01 | 1.01 | 1.00 | 1.00 | 13.6M |
| 2025-04-23 | 1.01 | 1.01 | 1.00 | 1.01 | 14.7M |
| 2025-04-22 | 1.00 | 1.01 | 1.00 | 1.01 | 20.9M |
| 2025-04-21 | 1.00 | 1.00 | 0.99 | 1.00 | 9.8M |
| 2025-04-18 | 1.00 | 1.00 | 1.00 | 1.00 | 13.9M |
| 2025-04-17 | 1.00 | 1.00 | 0.99 | 1.00 | 17.4M |
| 2025-04-16 | 1.00 | 1.00 | 0.99 | 1.00 | 13.4M |
| 2025-04-15 | 1.00 | 1.00 | 0.99 | 1.00 | 16.8M |
| 2025-04-14 | 0.99 | 1.00 | 0.99 | 1.00 | 15.7M |
| 2025-04-11 | 1.00 | 1.00 | 0.99 | 0.99 | 16.4M |
| 2025-04-10 | 1.02 | 1.02 | 0.98 | 1.00 | 32.5M |
| 2025-04-09 | 0.96 | 0.97 | 0.94 | 0.97 | 16.4M |
| 2025-04-08 | 0.94 | 0.96 | 0.94 | 0.96 | 15.1M |
| 2025-04-07 | 1.00 | 1.00 | 0.92 | 0.93 | 15.1M |
| 2025-04-03 | 1.02 | 1.02 | 1.01 | 1.02 | 13.2M |
| 2025-04-02 | 1.01 | 1.02 | 1.01 | 1.02 | 13.2M |
| 2025-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | 15.0M |
| 2025-03-31 | 1.01 | 1.02 | 1.01 | 1.01 | 17.6M |
| 2025-03-28 | 1.02 | 1.02 | 1.01 | 1.01 | 15.2M |
| 2025-03-27 | 1.02 | 1.03 | 1.02 | 1.02 | 12.6M |
| 2025-03-26 | 1.02 | 1.03 | 1.02 | 1.02 | 15.3M |
| 2025-03-25 | 1.02 | 1.03 | 1.02 | 1.03 | 15.1M |
| 2025-03-24 | 1.02 | 1.03 | 1.02 | 1.02 | 15.7M |
| 2025-03-21 | 1.02 | 1.04 | 1.02 | 1.02 | 15.2M |
| 2025-03-20 | 1.03 | 1.03 | 1.03 | 1.03 | 14.4M |
| 2025-03-19 | 1.03 | 1.03 | 1.03 | 1.03 | 14.8M |
| 2025-03-18 | 1.03 | 1.04 | 1.03 | 1.04 | 14.3M |
| 2025-03-17 | 1.04 | 1.04 | 1.03 | 1.03 | 16.6M |
| 2025-03-14 | 1.01 | 1.03 | 1.01 | 1.03 | 17.4M |
| 2025-03-13 | 1.03 | 1.03 | 1.01 | 1.02 | 16.7M |
| 2025-03-12 | 1.02 | 1.03 | 1.01 | 1.02 | 16.7M |
| 2025-03-11 | 1.01 | 1.02 | 1.01 | 1.02 | 15.5M |
| 2025-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | 16.0M |
| 2025-03-07 | 1.01 | 1.02 | 1.01 | 1.01 | 14.0M |
| 2025-03-06 | 1.01 | 1.02 | 1.01 | 1.01 | 17.1M |
| 2025-03-05 | 1.00 | 1.01 | 1.00 | 1.01 | 15.6M |
| 2025-03-04 | 1.00 | 1.01 | 1.00 | 1.00 | 16.1M |
| 2025-03-03 | 1.00 | 1.01 | 1.00 | 1.00 | 15.2M |
| 2025-02-28 | 1.01 | 1.01 | 1.00 | 1.00 | 14.0M |
| 2025-02-27 | 1.01 | 1.01 | 1.01 | 1.01 | 16.1M |
| 2025-02-26 | 1.00 | 1.01 | 1.00 | 1.01 | 15.3M |
| 2025-02-25 | 1.01 | 1.01 | 1.00 | 1.00 | 13.6M |
| 2025-02-24 | 1.01 | 1.01 | 1.00 | 1.01 | 13.1M |
| 2025-02-21 | 1.01 | 1.02 | 1.01 | 1.01 | 14.6M |
| 2025-02-20 | 1.01 | 1.02 | 1.01 | 1.01 | 15.5M |
| 2025-02-19 | 1.01 | 1.02 | 1.01 | 1.02 | 16.5M |
| 2025-02-18 | 1.03 | 1.03 | 1.01 | 1.01 | 12.7M |
| 2025-02-17 | 1.03 | 1.03 | 1.02 | 1.02 | 10.8M |
| 2025-02-14 | 1.02 | 1.02 | 1.01 | 1.02 | 15.7M |
| 2025-02-13 | 1.01 | 1.02 | 1.01 | 1.02 | 18.9M |
| 2025-02-12 | 1.01 | 1.02 | 1.01 | 1.01 | 17.7M |
| 2025-02-11 | 1.02 | 1.02 | 1.01 | 1.01 | 14.6M |
| 2025-02-10 | 1.02 | 1.02 | 1.01 | 1.01 | 13.6M |
| 2025-02-07 | 1.00 | 1.02 | 1.00 | 1.01 | 16.0M |
| 2025-02-06 | 0.99 | 1.00 | 0.99 | 1.00 | 12.7M |
| 2025-02-05 | 1.00 | 1.01 | 0.99 | 0.99 | 17.1M |
| 2025-01-27 | 1.00 | 1.01 | 1.00 | 1.00 | 17.5M |
| 2025-01-24 | 1.00 | 1.00 | 0.99 | 1.00 | 13.5M |
| 2025-01-23 | 0.99 | 1.01 | 0.99 | 1.00 | 17.1M |
| 2025-01-22 | 1.00 | 1.00 | 0.99 | 0.99 | 15.7M |
| 2025-01-21 | 1.01 | 1.01 | 1.00 | 1.00 | 13.5M |
| 2025-01-20 | 1.01 | 1.01 | 1.00 | 1.00 | 14.8M |
| 2025-01-17 | 1.01 | 1.01 | 0.99 | 1.01 | 13.8M |
| 2025-01-16 | 1.01 | 1.02 | 1.00 | 1.00 | 13.6M |
| 2025-01-15 | 1.01 | 1.01 | 1.00 | 1.01 | 16.2M |
| 2025-01-14 | 0.98 | 1.01 | 0.98 | 1.01 | 17.9M |
| 2025-01-13 | 0.97 | 0.99 | 0.97 | 0.98 | 15.4M |
| 2025-01-10 | 0.99 | 1.00 | 0.98 | 0.98 | 18.8M |
| 2025-01-09 | 1.00 | 1.00 | 0.99 | 0.99 | 15.2M |
| 2025-01-08 | 1.01 | 1.01 | 0.99 | 1.01 | 22.7M |
| 2025-01-07 | 1.00 | 1.01 | 1.00 | 1.01 | 22.3M |
| 2025-01-06 | 1.00 | 1.02 | 1.00 | 1.01 | 15.6M |
| 2025-01-03 | 1.01 | 1.02 | 1.00 | 1.01 | 18.5M |
| 2025-01-02 | 1.04 | 1.05 | 1.01 | 1.01 | 19.6M |