1.72
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 | 1.49 | 1.49 | 1.46 | 1.46 | 134.0M |
| 2024-12-30 | 1.48 | 1.49 | 1.48 | 1.49 | 63.8M |
| 2024-12-27 | 1.48 | 1.49 | 1.48 | 1.48 | 195.6M |
| 2024-12-26 | 1.48 | 1.48 | 1.47 | 1.48 | 610.8M |
| 2024-12-25 | 1.48 | 1.49 | 1.48 | 1.48 | 34.7M |
| 2024-12-24 | 1.46 | 1.48 | 1.46 | 1.48 | 46.6M |
| 2024-12-23 | 1.46 | 1.47 | 1.46 | 1.46 | 25.6M |
| 2024-12-20 | 1.47 | 1.47 | 1.46 | 1.46 | 138.5M |
| 2024-12-19 | 1.46 | 1.47 | 1.42 | 1.47 | 61.8M |
| 2024-12-18 | 1.46 | 1.47 | 1.46 | 1.46 | 148.9M |
| 2024-12-17 | 1.45 | 1.47 | 1.45 | 1.46 | 49.7M |
| 2024-12-16 | 1.46 | 1.46 | 1.45 | 1.45 | 40.6M |
| 2024-12-13 | 1.49 | 1.49 | 1.46 | 1.46 | 51.8M |
| 2024-12-12 | 1.48 | 1.50 | 1.48 | 1.50 | 51.8M |
| 2024-12-11 | 1.49 | 1.49 | 1.48 | 1.48 | 44.2M |
| 2024-12-10 | 1.53 | 1.53 | 1.48 | 1.49 | 58.0M |
| 2024-12-09 | 1.48 | 1.48 | 1.47 | 1.47 | 27.9M |
| 2024-12-06 | 1.46 | 1.49 | 1.46 | 1.48 | 53.5M |
| 2024-12-05 | 1.46 | 1.46 | 1.45 | 1.46 | 25.6M |
| 2024-12-04 | 1.47 | 1.47 | 1.46 | 1.46 | 53.2M |
| 2024-12-03 | 1.47 | 1.47 | 1.46 | 1.47 | 111.5M |
| 2024-12-02 | 1.45 | 1.47 | 1.45 | 1.47 | 31.6M |
| 2024-11-29 | 1.44 | 1.47 | 1.44 | 1.45 | 53.7M |
| 2024-11-28 | 1.45 | 1.45 | 1.44 | 1.44 | 45.7M |
| 2024-11-27 | 1.43 | 1.45 | 1.42 | 1.45 | 54.2M |
| 2024-11-26 | 1.43 | 1.44 | 1.42 | 1.43 | 95.0M |
| 2024-11-25 | 1.44 | 1.45 | 1.42 | 1.43 | 53.7M |
| 2024-11-22 | 1.48 | 1.48 | 1.44 | 1.45 | 123.1M |
| 2024-11-21 | 1.48 | 1.49 | 1.47 | 1.48 | 53.0M |
| 2024-11-20 | 1.47 | 1.49 | 1.47 | 1.48 | 42.6M |
| 2024-11-19 | 1.47 | 1.48 | 1.45 | 1.48 | 70.1M |
| 2024-11-18 | 1.48 | 1.50 | 1.46 | 1.47 | 62.5M |
| 2024-11-15 | 1.50 | 1.50 | 1.47 | 1.48 | 55.4M |
| 2024-11-14 | 1.52 | 1.53 | 1.50 | 1.50 | 61.3M |
| 2024-11-13 | 1.51 | 1.53 | 1.51 | 1.53 | 82.4M |
| 2024-11-12 | 1.53 | 1.55 | 1.51 | 1.52 | 152.3M |
| 2024-11-11 | 1.52 | 1.54 | 1.50 | 1.53 | 238.0M |
| 2024-11-08 | 1.56 | 1.56 | 1.52 | 1.53 | 107.1M |
| 2024-11-07 | 1.49 | 1.54 | 1.48 | 1.54 | 88.8M |
| 2024-11-06 | 1.51 | 1.52 | 1.48 | 1.50 | 146.4M |
| 2024-11-05 | 1.47 | 1.50 | 1.46 | 1.50 | 75.5M |
| 2024-11-04 | 1.45 | 1.47 | 1.44 | 1.47 | 83.1M |
| 2024-11-01 | 1.44 | 1.46 | 1.44 | 1.45 | 221.5M |
| 2024-10-31 | 1.44 | 1.46 | 1.43 | 1.45 | 171.2M |
| 2024-10-30 | 1.46 | 1.46 | 1.44 | 1.44 | 139.8M |
| 2024-10-29 | 1.47 | 1.48 | 1.46 | 1.46 | 309.4M |
| 2024-10-28 | 1.47 | 1.47 | 1.45 | 1.47 | 114.9M |
| 2024-10-25 | 1.46 | 1.48 | 1.46 | 1.47 | 124.9M |
| 2024-10-24 | 1.47 | 1.47 | 1.45 | 1.46 | 73.5M |
| 2024-10-23 | 1.47 | 1.49 | 1.46 | 1.48 | 87.9M |
| 2024-10-22 | 1.46 | 1.47 | 1.45 | 1.47 | 66.7M |
| 2024-10-21 | 1.46 | 1.48 | 1.45 | 1.46 | 76.9M |
| 2024-10-18 | 1.41 | 1.50 | 1.40 | 1.46 | 109.3M |
| 2024-10-17 | 1.42 | 1.44 | 1.40 | 1.41 | 52.9M |
| 2024-10-16 | 1.41 | 1.44 | 1.41 | 1.42 | 81.4M |
| 2024-10-15 | 1.47 | 1.47 | 1.43 | 1.43 | 133.2M |
| 2024-10-14 | 1.45 | 1.48 | 1.44 | 1.47 | 96.5M |
| 2024-10-11 | 1.48 | 1.48 | 1.43 | 1.45 | 98.0M |
| 2024-10-10 | 1.47 | 1.52 | 1.45 | 1.48 | 283.1M |
| 2024-10-09 | 1.63 | 1.63 | 1.47 | 1.47 | 284.1M |
| 2024-10-08 | 1.67 | 1.67 | 1.56 | 1.64 | 127.5M |
| 2024-09-30 | 1.45 | 1.52 | 1.41 | 1.52 | 127.7M |
| 2024-09-27 | 1.33 | 1.38 | 1.33 | 1.38 | 30.7M |
| 2024-09-26 | 1.26 | 1.32 | 1.26 | 1.32 | 246.4M |
| 2024-09-25 | 1.27 | 1.29 | 1.26 | 1.26 | 276.2M |
| 2024-09-24 | 1.20 | 1.25 | 1.20 | 1.25 | 159.7M |
| 2024-09-23 | 1.19 | 1.20 | 1.19 | 1.19 | 27.9M |
| 2024-09-20 | 1.19 | 1.19 | 1.18 | 1.19 | 220.3M |
| 2024-09-19 | 1.18 | 1.19 | 1.17 | 1.19 | 54.1M |
| 2024-09-18 | 1.17 | 1.18 | 1.17 | 1.18 | 29.3M |
| 2024-09-13 | 1.18 | 1.18 | 1.17 | 1.17 | 19.8M |
| 2024-09-12 | 1.18 | 1.19 | 1.18 | 1.18 | 27.9M |
| 2024-09-11 | 1.19 | 1.19 | 1.18 | 1.18 | 19.9M |
| 2024-09-10 | 1.19 | 1.19 | 1.18 | 1.19 | 27.9M |
| 2024-09-09 | 1.20 | 1.20 | 1.18 | 1.19 | 55.1M |
| 2024-09-06 | 1.21 | 1.21 | 1.20 | 1.20 | 48.0M |
| 2024-09-05 | 1.21 | 1.21 | 1.20 | 1.21 | 43.0M |
| 2024-09-04 | 1.21 | 1.22 | 1.21 | 1.21 | 21.2M |
| 2024-09-03 | 1.21 | 1.22 | 1.21 | 1.21 | 25.3M |
| 2024-09-02 | 1.23 | 1.23 | 1.21 | 1.21 | 45.2M |
| 2024-08-30 | 1.22 | 1.24 | 1.22 | 1.23 | 375.6M |
| 2024-08-29 | 1.22 | 1.22 | 1.21 | 1.22 | 22.6M |
| 2024-08-28 | 1.23 | 1.23 | 1.22 | 1.22 | 29.4M |
| 2024-08-27 | 1.23 | 1.23 | 1.22 | 1.23 | 23.4M |
| 2024-08-26 | 1.24 | 1.24 | 1.23 | 1.23 | 76.4M |
| 2024-08-23 | 1.23 | 1.24 | 1.23 | 1.23 | 34.7M |
| 2024-08-22 | 1.23 | 1.23 | 1.23 | 1.23 | 39.5M |
| 2024-08-21 | 1.24 | 1.24 | 1.23 | 1.23 | 35.9M |
| 2024-08-20 | 1.24 | 1.24 | 1.23 | 1.24 | 43.5M |
| 2024-08-19 | 1.24 | 1.25 | 1.24 | 1.24 | 41.9M |
| 2024-08-16 | 1.24 | 1.24 | 1.24 | 1.24 | 39.5M |
| 2024-08-15 | 1.23 | 1.24 | 1.22 | 1.24 | 51.1M |
| 2024-08-14 | 1.24 | 1.24 | 1.22 | 1.23 | 25.8M |
| 2024-08-13 | 1.23 | 1.24 | 1.23 | 1.23 | 26.0M |
| 2024-08-12 | 1.24 | 1.24 | 1.23 | 1.23 | 25.3M |
| 2024-08-09 | 1.24 | 1.25 | 1.23 | 1.23 | 26.5M |
| 2024-08-08 | 1.24 | 1.25 | 1.23 | 1.24 | 35.2M |
| 2024-08-07 | 1.24 | 1.24 | 1.23 | 1.24 | 38.5M |
| 2024-08-06 | 1.25 | 1.25 | 1.23 | 1.24 | 35.4M |
| 2024-08-05 | 1.25 | 1.26 | 1.24 | 1.24 | 71.5M |
| 2024-08-02 | 1.26 | 1.27 | 1.25 | 1.25 | 32.5M |
| 2024-08-01 | 1.27 | 1.28 | 1.27 | 1.27 | 34.0M |
| 2024-07-31 | 1.25 | 1.28 | 1.25 | 1.28 | 45.8M |
| 2024-07-30 | 1.25 | 1.25 | 1.24 | 1.25 | 60.7M |
| 2024-07-29 | 1.26 | 1.26 | 1.25 | 1.26 | 31.4M |
| 2024-07-26 | 1.26 | 1.27 | 1.26 | 1.26 | 53.7M |
| 2024-07-25 | 1.26 | 1.26 | 1.25 | 1.26 | 95.7M |
| 2024-07-24 | 1.27 | 1.28 | 1.26 | 1.26 | 99.0M |
| 2024-07-23 | 1.30 | 1.30 | 1.27 | 1.27 | 58.3M |
| 2024-07-22 | 1.31 | 1.31 | 1.29 | 1.30 | 72.9M |
| 2024-07-19 | 1.30 | 1.31 | 1.29 | 1.31 | 113.9M |
| 2024-07-18 | 1.29 | 1.30 | 1.28 | 1.30 | 190.6M |
| 2024-07-17 | 1.29 | 1.30 | 1.29 | 1.29 | 35.6M |
| 2024-07-16 | 1.28 | 1.29 | 1.28 | 1.29 | 46.2M |
| 2024-07-15 | 1.28 | 1.28 | 1.28 | 1.28 | 35.5M |
| 2024-07-12 | 1.28 | 1.28 | 1.27 | 1.28 | 42.8M |
| 2024-07-11 | 1.27 | 1.28 | 1.26 | 1.28 | 40.4M |
| 2024-07-10 | 1.26 | 1.27 | 1.26 | 1.26 | 26.7M |
| 2024-07-09 | 1.25 | 1.27 | 1.24 | 1.26 | 48.7M |
| 2024-07-08 | 1.26 | 1.26 | 1.25 | 1.25 | 40.7M |
| 2024-07-05 | 1.26 | 1.26 | 1.25 | 1.26 | 140.0M |
| 2024-07-04 | 1.27 | 1.28 | 1.26 | 1.26 | 40.2M |
| 2024-07-03 | 1.27 | 1.27 | 1.26 | 1.27 | 63.3M |
| 2024-07-02 | 1.27 | 1.28 | 1.27 | 1.27 | 94.6M |
| 2024-07-01 | 1.27 | 1.27 | 1.26 | 1.27 | 117.7M |
| 2024-06-28 | 1.27 | 1.28 | 1.26 | 1.27 | 80.3M |
| 2024-06-27 | 1.27 | 1.27 | 1.26 | 1.26 | 53.5M |
| 2024-06-26 | 1.26 | 1.27 | 1.26 | 1.27 | 65.8M |
| 2024-06-25 | 1.27 | 1.27 | 1.26 | 1.26 | 54.2M |
| 2024-06-24 | 1.28 | 1.28 | 1.27 | 1.27 | 60.3M |
| 2024-06-21 | 1.28 | 1.28 | 1.27 | 1.28 | 75.6M |
| 2024-06-20 | 1.29 | 1.29 | 1.28 | 1.28 | 51.2M |
| 2024-06-19 | 1.29 | 1.29 | 1.29 | 1.29 | 41.9M |
| 2024-06-18 | 1.29 | 1.30 | 1.29 | 1.29 | 50.9M |
| 2024-06-17 | 1.29 | 1.29 | 1.28 | 1.29 | 91.5M |
| 2024-06-14 | 1.28 | 1.29 | 1.28 | 1.29 | 54.5M |
| 2024-06-13 | 1.29 | 1.29 | 1.28 | 1.28 | 61.9M |
| 2024-06-12 | 1.29 | 1.29 | 1.29 | 1.29 | 43.0M |
| 2024-06-11 | 1.29 | 1.30 | 1.28 | 1.29 | 56.5M |
| 2024-06-07 | 1.31 | 1.31 | 1.29 | 1.30 | 63.8M |
| 2024-06-06 | 1.31 | 1.32 | 1.30 | 1.31 | 70.0M |
| 2024-06-05 | 1.31 | 1.32 | 1.31 | 1.31 | 64.3M |
| 2024-06-04 | 1.30 | 1.32 | 1.30 | 1.31 | 77.2M |
| 2024-06-03 | 1.30 | 1.31 | 1.30 | 1.30 | 80.8M |
| 2024-05-31 | 1.31 | 1.31 | 1.30 | 1.30 | 59.3M |
| 2024-05-30 | 1.31 | 1.32 | 1.30 | 1.31 | 58.7M |
| 2024-05-29 | 1.31 | 1.32 | 1.31 | 1.31 | 57.3M |
| 2024-05-28 | 1.32 | 1.32 | 1.31 | 1.31 | 56.9M |
| 2024-05-27 | 1.31 | 1.32 | 1.31 | 1.32 | 59.6M |
| 2024-05-24 | 1.32 | 1.33 | 1.31 | 1.31 | 55.0M |
| 2024-05-23 | 1.34 | 1.34 | 1.32 | 1.32 | 53.8M |
| 2024-05-22 | 1.34 | 1.34 | 1.33 | 1.34 | 48.1M |
| 2024-05-21 | 1.34 | 1.34 | 1.33 | 1.34 | 125.4M |
| 2024-05-20 | 1.34 | 1.34 | 1.33 | 1.34 | 136.1M |
| 2024-05-17 | 1.32 | 1.34 | 1.32 | 1.34 | 140.7M |
| 2024-05-16 | 1.32 | 1.33 | 1.32 | 1.32 | 109.3M |
| 2024-05-15 | 1.33 | 1.33 | 1.31 | 1.32 | 119.2M |
| 2024-05-14 | 1.33 | 1.33 | 1.32 | 1.33 | 122.3M |
| 2024-05-13 | 1.32 | 1.33 | 1.32 | 1.33 | 116.9M |
| 2024-05-10 | 1.33 | 1.33 | 1.32 | 1.33 | 138.8M |
| 2024-05-09 | 1.32 | 1.33 | 1.32 | 1.33 | 45.4M |
| 2024-05-08 | 1.33 | 1.33 | 1.31 | 1.31 | 36.2M |
| 2024-05-07 | 1.33 | 1.33 | 1.32 | 1.33 | 137.5M |
| 2024-05-06 | 1.32 | 1.33 | 1.32 | 1.33 | 94.9M |
| 2024-04-30 | 1.32 | 1.32 | 1.31 | 1.31 | 92.6M |
| 2024-04-29 | 1.31 | 1.32 | 1.30 | 1.31 | 54.8M |
| 2024-04-26 | 1.28 | 1.30 | 1.28 | 1.30 | 51.9M |
| 2024-04-25 | 1.28 | 1.29 | 1.27 | 1.28 | 154.6M |
| 2024-04-24 | 1.27 | 1.28 | 1.27 | 1.28 | 34.1M |
| 2024-04-23 | 1.28 | 1.28 | 1.27 | 1.27 | 251.1M |
| 2024-04-22 | 1.28 | 1.29 | 1.28 | 1.28 | 32.8M |
| 2024-04-19 | 1.29 | 1.29 | 1.28 | 1.28 | 161.4M |
| 2024-04-18 | 1.29 | 1.31 | 1.29 | 1.29 | 76.0M |
| 2024-04-17 | 1.27 | 1.29 | 1.27 | 1.29 | 103.9M |
| 2024-04-16 | 1.28 | 1.28 | 1.27 | 1.27 | 112.3M |
| 2024-04-15 | 1.26 | 1.29 | 1.26 | 1.29 | 72.0M |
| 2024-04-12 | 1.27 | 1.27 | 1.26 | 1.26 | 125.0M |
| 2024-04-11 | 1.27 | 1.28 | 1.26 | 1.27 | 98.0M |
| 2024-04-10 | 1.28 | 1.28 | 1.26 | 1.27 | 68.7M |
| 2024-04-09 | 1.28 | 1.29 | 1.28 | 1.28 | 61.5M |
| 2024-04-08 | 1.29 | 1.29 | 1.28 | 1.28 | 42.6M |
| 2024-04-03 | 1.30 | 1.30 | 1.29 | 1.29 | 82.2M |
| 2024-04-02 | 1.30 | 1.30 | 1.29 | 1.30 | 62.7M |
| 2024-04-01 | 1.29 | 1.31 | 1.29 | 1.30 | 92.6M |
| 2024-03-29 | 1.28 | 1.28 | 1.28 | 1.28 | 114.8M |
| 2024-03-28 | 1.27 | 1.29 | 1.27 | 1.28 | 175.1M |
| 2024-03-27 | 1.29 | 1.29 | 1.27 | 1.27 | 117.6M |
| 2024-03-26 | 1.28 | 1.29 | 1.28 | 1.28 | 93.7M |
| 2024-03-25 | 1.28 | 1.29 | 1.28 | 1.28 | 69.9M |
| 2024-03-22 | 1.30 | 1.30 | 1.28 | 1.29 | 91.1M |
| 2024-03-21 | 1.30 | 1.31 | 1.30 | 1.30 | 59.9M |
| 2024-03-20 | 1.31 | 1.31 | 1.29 | 1.30 | 125.6M |
| 2024-03-19 | 1.31 | 1.31 | 1.30 | 1.30 | 83.1M |
| 2024-03-18 | 1.30 | 1.31 | 1.30 | 1.31 | 60.9M |
| 2024-03-15 | 1.29 | 1.30 | 1.28 | 1.29 | 76.7M |
| 2024-03-14 | 1.30 | 1.30 | 1.29 | 1.29 | 70.0M |
| 2024-03-13 | 1.30 | 1.30 | 1.29 | 1.29 | 90.5M |
| 2024-03-12 | 1.30 | 1.31 | 1.30 | 1.30 | 87.3M |
| 2024-03-11 | 1.28 | 1.30 | 1.28 | 1.30 | 99.7M |
| 2024-03-08 | 1.28 | 1.29 | 1.27 | 1.28 | 69.1M |
| 2024-03-07 | 1.28 | 1.30 | 1.28 | 1.28 | 80.6M |
| 2024-03-06 | 1.29 | 1.30 | 1.29 | 1.29 | 61.5M |
| 2024-03-05 | 1.28 | 1.29 | 1.28 | 1.29 | 85.2M |
| 2024-03-04 | 1.28 | 1.29 | 1.28 | 1.28 | 103.8M |
| 2024-03-01 | 1.27 | 1.29 | 1.27 | 1.28 | 55.6M |
| 2024-02-29 | 1.25 | 1.28 | 1.25 | 1.27 | 58.8M |
| 2024-02-28 | 1.26 | 1.28 | 1.25 | 1.25 | 63.9M |
| 2024-02-27 | 1.25 | 1.27 | 1.24 | 1.27 | 73.4M |
| 2024-02-26 | 1.26 | 1.27 | 1.25 | 1.25 | 55.6M |
| 2024-02-23 | 1.27 | 1.27 | 1.26 | 1.26 | 49.0M |
| 2024-02-22 | 1.25 | 1.27 | 1.25 | 1.27 | 83.6M |
| 2024-02-21 | 1.23 | 1.27 | 1.23 | 1.25 | 87.4M |
| 2024-02-20 | 1.23 | 1.24 | 1.22 | 1.24 | 49.0M |
| 2024-02-19 | 1.23 | 1.23 | 1.22 | 1.23 | 47.5M |
| 2024-02-08 | 1.21 | 1.22 | 1.21 | 1.22 | 101.0M |
| 2024-02-07 | 1.20 | 1.22 | 1.20 | 1.21 | 155.9M |
| 2024-02-06 | 1.15 | 1.20 | 1.15 | 1.20 | 73.6M |
| 2024-02-05 | 1.15 | 1.17 | 1.13 | 1.16 | 83.7M |
| 2024-02-02 | 1.17 | 1.17 | 1.12 | 1.16 | 105.7M |
| 2024-02-01 | 1.17 | 1.18 | 1.16 | 1.17 | 66.4M |
| 2024-01-31 | 1.18 | 1.18 | 1.16 | 1.17 | 112.0M |
| 2024-01-30 | 1.19 | 1.20 | 1.18 | 1.18 | 127.6M |
| 2024-01-29 | 1.22 | 1.22 | 1.20 | 1.20 | 55.4M |
| 2024-01-26 | 1.22 | 1.22 | 1.20 | 1.21 | 66.5M |
| 2024-01-25 | 1.19 | 1.22 | 1.19 | 1.22 | 68.0M |
| 2024-01-24 | 1.18 | 1.19 | 1.16 | 1.19 | 140.1M |
| 2024-01-23 | 1.17 | 1.18 | 1.16 | 1.17 | 31.8M |
| 2024-01-22 | 1.18 | 1.19 | 1.16 | 1.17 | 26.7M |
| 2024-01-19 | 1.18 | 1.19 | 1.18 | 1.18 | 27.5M |
| 2024-01-18 | 1.17 | 1.19 | 1.15 | 1.18 | 38.9M |
| 2024-01-17 | 1.20 | 1.20 | 1.17 | 1.17 | 22.9M |
| 2024-01-16 | 1.18 | 1.20 | 1.18 | 1.20 | 30.8M |
| 2024-01-15 | 1.19 | 1.20 | 1.18 | 1.19 | 18.2M |
| 2024-01-12 | 1.19 | 1.20 | 1.19 | 1.19 | 18.7M |
| 2024-01-11 | 1.19 | 1.20 | 1.19 | 1.20 | 31.2M |
| 2024-01-10 | 1.19 | 1.20 | 1.18 | 1.19 | 37.0M |
| 2024-01-09 | 1.19 | 1.20 | 1.19 | 1.19 | 29.1M |
| 2024-01-08 | 1.21 | 1.21 | 1.19 | 1.19 | 43.0M |
| 2024-01-05 | 1.21 | 1.22 | 1.20 | 1.21 | 33.2M |
| 2024-01-04 | 1.23 | 1.23 | 1.21 | 1.21 | 33.8M |
| 2024-01-03 | 1.23 | 1.23 | 1.22 | 1.23 | 55.9M |
| 2024-01-02 | 1.24 | 1.24 | 1.23 | 1.23 | 22.8M |