1.55
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 | 1.52 | 1.53 | 1.51 | 1.51 | 6.7M |
| 2024-12-30 | 1.52 | 1.53 | 1.52 | 1.53 | 4.0M |
| 2024-12-27 | 1.52 | 1.53 | 1.52 | 1.52 | 20.5M |
| 2024-12-26 | 1.52 | 1.52 | 1.51 | 1.52 | 5.2M |
| 2024-12-25 | 1.52 | 1.53 | 1.51 | 1.52 | 6.4M |
| 2024-12-24 | 1.50 | 1.52 | 1.50 | 1.52 | 12.6M |
| 2024-12-23 | 1.49 | 1.51 | 1.49 | 1.50 | 5.3M |
| 2024-12-20 | 1.50 | 1.51 | 1.49 | 1.50 | 5.0M |
| 2024-12-19 | 1.50 | 1.51 | 1.48 | 1.50 | 56.4M |
| 2024-12-18 | 1.50 | 1.51 | 1.50 | 1.50 | 38.5M |
| 2024-12-17 | 1.48 | 1.50 | 1.48 | 1.48 | 7.7M |
| 2024-12-16 | 1.48 | 1.49 | 1.48 | 1.48 | 7.9M |
| 2024-12-13 | 1.51 | 1.51 | 1.48 | 1.48 | 7.0M |
| 2024-12-12 | 1.51 | 1.52 | 1.50 | 1.52 | 7.1M |
| 2024-12-11 | 1.51 | 1.51 | 1.50 | 1.51 | 7.1M |
| 2024-12-10 | 1.52 | 1.55 | 1.51 | 1.51 | 7.2M |
| 2024-12-09 | 1.50 | 1.51 | 1.50 | 1.50 | 8.2M |
| 2024-12-06 | 1.49 | 1.51 | 1.49 | 1.50 | 6.2M |
| 2024-12-05 | 1.49 | 1.49 | 1.48 | 1.49 | 3.1M |
| 2024-12-04 | 1.49 | 1.50 | 1.48 | 1.49 | 6.1M |
| 2024-12-03 | 1.48 | 1.49 | 1.48 | 1.49 | 4.8M |
| 2024-12-02 | 1.47 | 1.49 | 1.47 | 1.49 | 4.4M |
| 2024-11-29 | 1.46 | 1.48 | 1.46 | 1.47 | 12.1M |
| 2024-11-28 | 1.47 | 1.47 | 1.45 | 1.46 | 8.6M |
| 2024-11-27 | 1.44 | 1.47 | 1.43 | 1.47 | 6.3M |
| 2024-11-26 | 1.46 | 1.46 | 1.45 | 1.45 | 5.3M |
| 2024-11-25 | 1.46 | 1.48 | 1.44 | 1.46 | 8.6M |
| 2024-11-22 | 1.52 | 1.52 | 1.47 | 1.47 | 11.1M |
| 2024-11-21 | 1.52 | 1.52 | 1.51 | 1.52 | 5.9M |
| 2024-11-20 | 1.52 | 1.52 | 1.51 | 1.52 | 15.3M |
| 2024-11-19 | 1.53 | 1.53 | 1.49 | 1.52 | 13.2M |
| 2024-11-18 | 1.54 | 1.56 | 1.52 | 1.53 | 15.6M |
| 2024-11-15 | 1.53 | 1.55 | 1.52 | 1.52 | 26.5M |
| 2024-11-14 | 1.56 | 1.56 | 1.52 | 1.53 | 17.4M |
| 2024-11-13 | 1.54 | 1.57 | 1.53 | 1.56 | 29.4M |
| 2024-11-12 | 1.57 | 1.58 | 1.53 | 1.54 | 35.1M |
| 2024-11-11 | 1.55 | 1.57 | 1.54 | 1.57 | 23.8M |
| 2024-11-08 | 1.57 | 1.59 | 1.55 | 1.56 | 25.6M |
| 2024-11-07 | 1.53 | 1.57 | 1.53 | 1.57 | 11.8M |
| 2024-11-06 | 1.53 | 1.55 | 1.53 | 1.54 | 19.2M |
| 2024-11-05 | 1.51 | 1.54 | 1.50 | 1.53 | 15.7M |
| 2024-11-04 | 1.50 | 1.51 | 1.49 | 1.51 | 10.7M |
| 2024-11-01 | 1.48 | 1.51 | 1.47 | 1.50 | 18.6M |
| 2024-10-31 | 1.48 | 1.49 | 1.47 | 1.48 | 18.4M |
| 2024-10-30 | 1.48 | 1.50 | 1.48 | 1.48 | 10.6M |
| 2024-10-29 | 1.51 | 1.51 | 1.49 | 1.50 | 12.9M |
| 2024-10-28 | 1.50 | 1.50 | 1.47 | 1.50 | 13.5M |
| 2024-10-25 | 1.50 | 1.50 | 1.49 | 1.50 | 10.5M |
| 2024-10-24 | 1.51 | 1.51 | 1.49 | 1.49 | 16.9M |
| 2024-10-23 | 1.51 | 1.53 | 1.51 | 1.52 | 14.8M |
| 2024-10-22 | 1.50 | 1.51 | 1.49 | 1.51 | 17.3M |
| 2024-10-21 | 1.48 | 1.53 | 1.48 | 1.51 | 18.9M |
| 2024-10-18 | 1.44 | 1.51 | 1.44 | 1.48 | 21.1M |
| 2024-10-17 | 1.47 | 1.48 | 1.45 | 1.45 | 9.0M |
| 2024-10-16 | 1.46 | 1.48 | 1.45 | 1.47 | 18.4M |
| 2024-10-15 | 1.51 | 1.51 | 1.46 | 1.47 | 14.6M |
| 2024-10-14 | 1.48 | 1.51 | 1.48 | 1.51 | 39.6M |
| 2024-10-11 | 1.55 | 1.56 | 1.46 | 1.48 | 19.6M |
| 2024-10-10 | 1.47 | 1.57 | 1.46 | 1.53 | 47.5M |
| 2024-10-09 | 1.54 | 1.55 | 1.46 | 1.46 | 34.7M |
| 2024-10-08 | 1.68 | 1.68 | 1.52 | 1.59 | 37.6M |
| 2024-09-30 | 1.48 | 1.57 | 1.44 | 1.53 | 42.7M |
| 2024-09-27 | 1.41 | 1.50 | 1.38 | 1.43 | 15.0M |
| 2024-09-26 | 1.34 | 1.37 | 1.32 | 1.37 | 75.8M |
| 2024-09-25 | 1.34 | 1.36 | 1.33 | 1.34 | 47.5M |
| 2024-09-24 | 1.27 | 1.36 | 1.27 | 1.36 | 25.9M |
| 2024-09-23 | 1.26 | 1.27 | 1.26 | 1.26 | 8.9M |
| 2024-09-20 | 1.26 | 1.26 | 1.25 | 1.26 | 7.4M |
| 2024-09-19 | 1.25 | 1.26 | 1.24 | 1.26 | 13.7M |
| 2024-09-18 | 1.24 | 1.25 | 1.24 | 1.25 | 9.0M |
| 2024-09-13 | 1.25 | 1.25 | 1.24 | 1.24 | 9.6M |
| 2024-09-12 | 1.25 | 1.25 | 1.24 | 1.25 | 22.1M |
| 2024-09-11 | 1.25 | 1.25 | 1.24 | 1.25 | 17.8M |
| 2024-09-10 | 1.25 | 1.26 | 1.24 | 1.25 | 6.9M |
| 2024-09-09 | 1.27 | 1.27 | 1.24 | 1.25 | 9.9M |
| 2024-09-06 | 1.28 | 1.28 | 1.27 | 1.27 | 11.5M |
| 2024-09-05 | 1.28 | 1.28 | 1.27 | 1.28 | 13.0M |
| 2024-09-04 | 1.29 | 1.29 | 1.28 | 1.28 | 9.4M |
| 2024-09-03 | 1.29 | 1.30 | 1.29 | 1.29 | 9.6M |
| 2024-09-02 | 1.32 | 1.32 | 1.29 | 1.29 | 12.6M |
| 2024-08-30 | 1.31 | 1.33 | 1.31 | 1.32 | 11.9M |
| 2024-08-29 | 1.31 | 1.32 | 1.31 | 1.31 | 8.5M |
| 2024-08-28 | 1.31 | 1.33 | 1.31 | 1.32 | 7.8M |
| 2024-08-27 | 1.33 | 1.33 | 1.32 | 1.33 | 4.5M |
| 2024-08-26 | 1.34 | 1.34 | 1.33 | 1.34 | 10.8M |
| 2024-08-23 | 1.34 | 1.34 | 1.33 | 1.34 | 10.7M |
| 2024-08-22 | 1.33 | 1.34 | 1.33 | 1.34 | 9.4M |
| 2024-08-21 | 1.34 | 1.34 | 1.33 | 1.34 | 10.3M |
| 2024-08-20 | 1.36 | 1.36 | 1.33 | 1.34 | 15.2M |
| 2024-08-19 | 1.35 | 1.36 | 1.35 | 1.36 | 9.8M |
| 2024-08-16 | 1.34 | 1.37 | 1.34 | 1.35 | 9.6M |
| 2024-08-15 | 1.34 | 1.36 | 1.33 | 1.35 | 11.1M |
| 2024-08-14 | 1.34 | 1.35 | 1.34 | 1.34 | 7.6M |
| 2024-08-13 | 1.34 | 1.35 | 1.34 | 1.35 | 9.0M |
| 2024-08-12 | 1.34 | 1.35 | 1.33 | 1.34 | 8.4M |
| 2024-08-09 | 1.35 | 1.36 | 1.34 | 1.35 | 11.2M |
| 2024-08-08 | 1.36 | 1.36 | 1.34 | 1.35 | 15.0M |
| 2024-08-07 | 1.35 | 1.37 | 1.35 | 1.36 | 14.0M |
| 2024-08-06 | 1.35 | 1.36 | 1.34 | 1.35 | 21.8M |
| 2024-08-05 | 1.37 | 1.38 | 1.35 | 1.35 | 13.3M |
| 2024-08-02 | 1.39 | 1.39 | 1.38 | 1.38 | 10.5M |
| 2024-08-01 | 1.40 | 1.40 | 1.39 | 1.39 | 7.7M |
| 2024-07-31 | 1.37 | 1.39 | 1.37 | 1.39 | 14.0M |
| 2024-07-30 | 1.39 | 1.39 | 1.37 | 1.38 | 11.5M |
| 2024-07-29 | 1.39 | 1.40 | 1.39 | 1.39 | 10.2M |
| 2024-07-26 | 1.37 | 1.39 | 1.37 | 1.38 | 9.2M |
| 2024-07-25 | 1.39 | 1.39 | 1.37 | 1.38 | 10.6M |
| 2024-07-24 | 1.37 | 1.40 | 1.37 | 1.39 | 11.3M |
| 2024-07-23 | 1.40 | 1.40 | 1.38 | 1.38 | 10.4M |
| 2024-07-22 | 1.41 | 1.41 | 1.40 | 1.41 | 13.3M |
| 2024-07-19 | 1.43 | 1.43 | 1.40 | 1.41 | 11.4M |
| 2024-07-18 | 1.38 | 1.41 | 1.38 | 1.41 | 11.7M |
| 2024-07-17 | 1.41 | 1.41 | 1.39 | 1.39 | 7.9M |
| 2024-07-16 | 1.40 | 1.41 | 1.39 | 1.41 | 10.2M |
| 2024-07-15 | 1.40 | 1.40 | 1.39 | 1.40 | 8.0M |
| 2024-07-12 | 1.41 | 1.41 | 1.39 | 1.40 | 7.9M |
| 2024-07-11 | 1.39 | 1.41 | 1.39 | 1.41 | 11.1M |
| 2024-07-10 | 1.40 | 1.40 | 1.38 | 1.39 | 11.1M |
| 2024-07-09 | 1.39 | 1.41 | 1.38 | 1.40 | 14.7M |
| 2024-07-08 | 1.39 | 1.40 | 1.38 | 1.39 | 15.7M |
| 2024-07-05 | 1.40 | 1.40 | 1.38 | 1.39 | 16.2M |
| 2024-07-04 | 1.40 | 1.42 | 1.40 | 1.40 | 14.1M |
| 2024-07-03 | 1.41 | 1.41 | 1.40 | 1.40 | 16.4M |
| 2024-07-02 | 1.42 | 1.42 | 1.41 | 1.41 | 15.9M |
| 2024-07-01 | 1.41 | 1.42 | 1.40 | 1.42 | 14.4M |
| 2024-06-28 | 1.38 | 1.41 | 1.38 | 1.41 | 19.1M |
| 2024-06-27 | 1.39 | 1.39 | 1.37 | 1.37 | 9.9M |
| 2024-06-26 | 1.37 | 1.38 | 1.36 | 1.38 | 9.6M |
| 2024-06-25 | 1.38 | 1.38 | 1.37 | 1.37 | 10.2M |
| 2024-06-24 | 1.39 | 1.39 | 1.38 | 1.38 | 11.5M |
| 2024-06-21 | 1.38 | 1.39 | 1.38 | 1.39 | 7.4M |
| 2024-06-20 | 1.40 | 1.40 | 1.39 | 1.39 | 8.3M |
| 2024-06-19 | 1.40 | 1.40 | 1.40 | 1.40 | 8.9M |
| 2024-06-18 | 1.39 | 1.40 | 1.38 | 1.40 | 9.6M |
| 2024-06-17 | 1.39 | 1.40 | 1.38 | 1.39 | 7.4M |
| 2024-06-14 | 1.39 | 1.39 | 1.38 | 1.39 | 13.0M |
| 2024-06-13 | 1.39 | 1.39 | 1.38 | 1.39 | 8.4M |
| 2024-06-12 | 1.38 | 1.39 | 1.38 | 1.39 | 9.1M |
| 2024-06-11 | 1.40 | 1.40 | 1.37 | 1.38 | 13.5M |
| 2024-06-07 | 1.41 | 1.41 | 1.39 | 1.40 | 8.8M |
| 2024-06-06 | 1.39 | 1.41 | 1.39 | 1.40 | 11.9M |
| 2024-06-05 | 1.41 | 1.41 | 1.39 | 1.39 | 18.3M |
| 2024-06-04 | 1.38 | 1.41 | 1.38 | 1.40 | 8.8M |
| 2024-06-03 | 1.39 | 1.39 | 1.38 | 1.39 | 14.5M |
| 2024-05-31 | 1.39 | 1.39 | 1.38 | 1.39 | 16.9M |
| 2024-05-30 | 1.39 | 1.40 | 1.39 | 1.39 | 13.5M |
| 2024-05-29 | 1.39 | 1.40 | 1.39 | 1.39 | 11.7M |
| 2024-05-28 | 1.40 | 1.40 | 1.39 | 1.39 | 12.9M |
| 2024-05-27 | 1.38 | 1.40 | 1.38 | 1.40 | 14.9M |
| 2024-05-24 | 1.38 | 1.39 | 1.37 | 1.38 | 19.2M |
| 2024-05-23 | 1.40 | 1.40 | 1.38 | 1.38 | 14.8M |
| 2024-05-22 | 1.40 | 1.41 | 1.40 | 1.40 | 17.2M |
| 2024-05-21 | 1.40 | 1.41 | 1.40 | 1.40 | 10.9M |
| 2024-05-20 | 1.40 | 1.41 | 1.40 | 1.41 | 19.0M |
| 2024-05-17 | 1.38 | 1.40 | 1.38 | 1.40 | 32.7M |
| 2024-05-16 | 1.39 | 1.39 | 1.38 | 1.39 | 9.8M |
| 2024-05-15 | 1.41 | 1.41 | 1.38 | 1.39 | 55.3M |
| 2024-05-14 | 1.41 | 1.42 | 1.40 | 1.41 | 14.4M |
| 2024-05-13 | 1.40 | 1.42 | 1.40 | 1.41 | 32.5M |
| 2024-05-10 | 1.40 | 1.40 | 1.39 | 1.40 | 13.7M |
| 2024-05-09 | 1.38 | 1.40 | 1.38 | 1.40 | 21.8M |
| 2024-05-08 | 1.39 | 1.39 | 1.38 | 1.38 | 59.8M |
| 2024-05-07 | 1.39 | 1.40 | 1.39 | 1.39 | 19.8M |
| 2024-05-06 | 1.37 | 1.39 | 1.37 | 1.39 | 9.8M |
| 2024-04-30 | 1.40 | 1.41 | 1.38 | 1.38 | 26.3M |
| 2024-04-29 | 1.40 | 1.41 | 1.38 | 1.40 | 14.2M |
| 2024-04-26 | 1.40 | 1.41 | 1.39 | 1.40 | 14.2M |
| 2024-04-25 | 1.40 | 1.40 | 1.39 | 1.40 | 9.1M |
| 2024-04-24 | 1.38 | 1.40 | 1.38 | 1.40 | 16.2M |
| 2024-04-23 | 1.40 | 1.41 | 1.38 | 1.38 | 23.1M |
| 2024-04-22 | 1.43 | 1.43 | 1.41 | 1.41 | 42.0M |
| 2024-04-19 | 1.42 | 1.44 | 1.42 | 1.43 | 16.3M |
| 2024-04-18 | 1.43 | 1.44 | 1.42 | 1.43 | 17.1M |
| 2024-04-17 | 1.40 | 1.43 | 1.39 | 1.43 | 23.3M |
| 2024-04-16 | 1.42 | 1.42 | 1.40 | 1.40 | 48.6M |
| 2024-04-15 | 1.37 | 1.43 | 1.37 | 1.42 | 98.2M |
| 2024-04-12 | 1.37 | 1.38 | 1.37 | 1.37 | 17.7M |
| 2024-04-11 | 1.37 | 1.39 | 1.36 | 1.38 | 15.7M |
| 2024-04-10 | 1.37 | 1.38 | 1.36 | 1.36 | 15.1M |
| 2024-04-09 | 1.38 | 1.38 | 1.37 | 1.37 | 13.4M |
| 2024-04-08 | 1.38 | 1.40 | 1.37 | 1.39 | 15.5M |
| 2024-04-03 | 1.38 | 1.39 | 1.38 | 1.38 | 14.4M |
| 2024-04-02 | 1.39 | 1.40 | 1.38 | 1.39 | 15.0M |
| 2024-04-01 | 1.38 | 1.40 | 1.38 | 1.39 | 9.9M |
| 2024-03-29 | 1.36 | 1.38 | 1.36 | 1.38 | 16.3M |
| 2024-03-28 | 1.34 | 1.37 | 1.34 | 1.35 | 16.0M |
| 2024-03-27 | 1.36 | 1.36 | 1.34 | 1.34 | 13.0M |
| 2024-03-26 | 1.35 | 1.37 | 1.35 | 1.36 | 20.2M |
| 2024-03-25 | 1.36 | 1.38 | 1.36 | 1.36 | 15.9M |
| 2024-03-22 | 1.38 | 1.38 | 1.35 | 1.36 | 27.0M |
| 2024-03-21 | 1.38 | 1.38 | 1.37 | 1.37 | 16.7M |
| 2024-03-20 | 1.37 | 1.38 | 1.36 | 1.37 | 10.9M |
| 2024-03-19 | 1.37 | 1.38 | 1.36 | 1.36 | 18.9M |
| 2024-03-18 | 1.35 | 1.38 | 1.35 | 1.38 | 12.5M |
| 2024-03-15 | 1.35 | 1.36 | 1.34 | 1.35 | 13.6M |
| 2024-03-14 | 1.35 | 1.36 | 1.34 | 1.35 | 13.7M |
| 2024-03-13 | 1.35 | 1.36 | 1.35 | 1.35 | 13.5M |
| 2024-03-12 | 1.38 | 1.38 | 1.35 | 1.35 | 15.2M |
| 2024-03-11 | 1.38 | 1.38 | 1.36 | 1.38 | 18.8M |
| 2024-03-08 | 1.36 | 1.38 | 1.36 | 1.38 | 12.4M |
| 2024-03-07 | 1.37 | 1.38 | 1.36 | 1.36 | 23.8M |
| 2024-03-06 | 1.37 | 1.37 | 1.36 | 1.37 | 14.7M |
| 2024-03-05 | 1.35 | 1.37 | 1.35 | 1.37 | 20.2M |
| 2024-03-04 | 1.35 | 1.36 | 1.35 | 1.36 | 17.8M |
| 2024-03-01 | 1.35 | 1.35 | 1.34 | 1.35 | 11.9M |
| 2024-02-29 | 1.32 | 1.34 | 1.31 | 1.34 | 15.7M |
| 2024-02-28 | 1.34 | 1.34 | 1.32 | 1.32 | 14.8M |
| 2024-02-27 | 1.31 | 1.34 | 1.31 | 1.34 | 14.5M |
| 2024-02-26 | 1.33 | 1.34 | 1.31 | 1.32 | 18.2M |
| 2024-02-23 | 1.33 | 1.34 | 1.32 | 1.33 | 32.2M |
| 2024-02-22 | 1.32 | 1.33 | 1.31 | 1.33 | 120.2M |
| 2024-02-21 | 1.30 | 1.33 | 1.28 | 1.31 | 20.8M |
| 2024-02-20 | 1.30 | 1.30 | 1.29 | 1.30 | 18.7M |
| 2024-02-19 | 1.28 | 1.30 | 1.28 | 1.30 | 15.4M |
| 2024-02-08 | 1.27 | 1.28 | 1.27 | 1.28 | 14.3M |
| 2024-02-07 | 1.24 | 1.27 | 1.23 | 1.26 | 18.2M |
| 2024-02-06 | 1.19 | 1.25 | 1.18 | 1.24 | 26.2M |
| 2024-02-05 | 1.21 | 1.22 | 1.17 | 1.20 | 28.8M |
| 2024-02-02 | 1.22 | 1.24 | 1.19 | 1.21 | 60.0M |
| 2024-02-01 | 1.23 | 1.24 | 1.22 | 1.22 | 32.0M |
| 2024-01-31 | 1.24 | 1.26 | 1.23 | 1.24 | 37.5M |
| 2024-01-30 | 1.25 | 1.28 | 1.25 | 1.26 | 23.0M |
| 2024-01-29 | 1.27 | 1.30 | 1.26 | 1.27 | 32.6M |
| 2024-01-26 | 1.26 | 1.27 | 1.25 | 1.27 | 85.2M |
| 2024-01-25 | 1.20 | 1.27 | 1.19 | 1.27 | 118.9M |
| 2024-01-24 | 1.17 | 1.21 | 1.16 | 1.20 | 23.4M |
| 2024-01-23 | 1.15 | 1.17 | 1.15 | 1.16 | 30.2M |
| 2024-01-22 | 1.19 | 1.19 | 1.15 | 1.16 | 24.6M |
| 2024-01-19 | 1.19 | 1.20 | 1.18 | 1.19 | 19.5M |
| 2024-01-18 | 1.19 | 1.20 | 1.16 | 1.19 | 28.0M |
| 2024-01-17 | 1.21 | 1.21 | 1.19 | 1.19 | 14.4M |
| 2024-01-16 | 1.22 | 1.22 | 1.20 | 1.21 | 25.6M |
| 2024-01-15 | 1.20 | 1.22 | 1.20 | 1.21 | 14.4M |
| 2024-01-12 | 1.21 | 1.22 | 1.20 | 1.21 | 73.7M |
| 2024-01-11 | 1.21 | 1.21 | 1.20 | 1.21 | 22.3M |
| 2024-01-10 | 1.21 | 1.22 | 1.21 | 1.21 | 9.0M |
| 2024-01-09 | 1.22 | 1.22 | 1.21 | 1.22 | 19.4M |
| 2024-01-08 | 1.23 | 1.23 | 1.22 | 1.22 | 18.0M |
| 2024-01-05 | 1.25 | 1.26 | 1.23 | 1.24 | 19.0M |
| 2024-01-04 | 1.25 | 1.25 | 1.24 | 1.25 | 26.1M |
| 2024-01-03 | 1.24 | 1.26 | 1.24 | 1.25 | 20.5M |
| 2024-01-02 | 1.24 | 1.26 | 1.24 | 1.25 | 11.8M |