1.16
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.06 | 1.07 | 1.05 | 1.07 | 112.5M |
| 2022-12-29 | 1.06 | 1.06 | 1.05 | 1.05 | 81.7M |
| 2022-12-28 | 1.06 | 1.07 | 1.06 | 1.06 | 79.6M |
| 2022-12-27 | 1.06 | 1.08 | 1.06 | 1.07 | 98.6M |
| 2022-12-26 | 1.06 | 1.06 | 1.05 | 1.06 | 83.4M |
| 2022-12-23 | 1.06 | 1.07 | 1.05 | 1.06 | 114.3M |
| 2022-12-22 | 1.08 | 1.09 | 1.06 | 1.06 | 97.1M |
| 2022-12-21 | 1.08 | 1.09 | 1.07 | 1.08 | 66.5M |
| 2022-12-20 | 1.09 | 1.10 | 1.08 | 1.08 | 97.8M |
| 2022-12-19 | 1.12 | 1.13 | 1.09 | 1.09 | 121.6M |
| 2022-12-16 | 1.12 | 1.14 | 1.12 | 1.13 | 116.8M |
| 2022-12-15 | 1.13 | 1.13 | 1.12 | 1.12 | 145.1M |
| 2022-12-14 | 1.14 | 1.14 | 1.12 | 1.13 | 213.2M |
| 2022-12-13 | 1.14 | 1.15 | 1.13 | 1.14 | 102.6M |
| 2022-12-12 | 1.16 | 1.16 | 1.13 | 1.14 | 160.5M |
| 2022-12-09 | 1.17 | 1.17 | 1.15 | 1.17 | 145.5M |
| 2022-12-08 | 1.16 | 1.17 | 1.16 | 1.17 | 85.3M |
| 2022-12-07 | 1.18 | 1.18 | 1.16 | 1.17 | 140.2M |
| 2022-12-06 | 1.19 | 1.20 | 1.18 | 1.18 | 334.6M |
| 2022-12-05 | 1.15 | 1.20 | 1.15 | 1.20 | 299.0M |
| 2022-12-02 | 1.13 | 1.14 | 1.12 | 1.14 | 113.6M |
| 2022-12-01 | 1.15 | 1.15 | 1.13 | 1.14 | 134.6M |
| 2022-11-30 | 1.15 | 1.16 | 1.14 | 1.15 | 102.2M |
| 2022-11-29 | 1.14 | 1.16 | 1.13 | 1.16 | 195.3M |
| 2022-11-28 | 1.11 | 1.14 | 1.11 | 1.12 | 141.8M |
| 2022-11-25 | 1.10 | 1.14 | 1.10 | 1.13 | 252.2M |
| 2022-11-24 | 1.12 | 1.12 | 1.10 | 1.11 | 205.5M |
| 2022-11-23 | 1.10 | 1.15 | 1.10 | 1.13 | 318.8M |
| 2022-11-22 | 1.06 | 1.17 | 1.06 | 1.11 | 279.1M |
| 2022-11-21 | 1.07 | 1.07 | 1.05 | 1.06 | 43.3M |
| 2022-11-18 | 1.08 | 1.08 | 1.06 | 1.07 | 50.3M |
| 2022-11-17 | 1.08 | 1.08 | 1.07 | 1.08 | 46.3M |
| 2022-11-16 | 1.08 | 1.09 | 1.08 | 1.08 | 57.1M |
| 2022-11-15 | 1.07 | 1.09 | 1.07 | 1.09 | 103.0M |
| 2022-11-14 | 1.09 | 1.09 | 1.07 | 1.07 | 103.7M |
| 2022-11-11 | 1.06 | 1.09 | 1.06 | 1.08 | 99.8M |
| 2022-11-10 | 1.05 | 1.05 | 1.04 | 1.05 | 65.2M |
| 2022-11-09 | 1.06 | 1.07 | 1.05 | 1.05 | 69.0M |
| 2022-11-08 | 1.06 | 1.06 | 1.05 | 1.06 | 73.0M |
| 2022-11-07 | 1.05 | 1.06 | 1.05 | 1.06 | 156.6M |
| 2022-11-04 | 1.03 | 1.05 | 1.03 | 1.05 | 124.7M |
| 2022-11-03 | 1.03 | 1.04 | 1.03 | 1.03 | 86.5M |
| 2022-11-02 | 1.03 | 1.04 | 1.03 | 1.04 | 195.9M |
| 2022-11-01 | 1.01 | 1.03 | 1.01 | 1.03 | 144.8M |
| 2022-10-31 | 1.02 | 1.03 | 1.00 | 1.01 | 86.5M |
| 2022-10-28 | 1.06 | 1.06 | 1.03 | 1.04 | 85.4M |
| 2022-10-27 | 1.06 | 1.06 | 1.05 | 1.06 | 138.5M |
| 2022-10-26 | 1.05 | 1.06 | 1.05 | 1.06 | 60.2M |
| 2022-10-25 | 1.04 | 1.05 | 1.03 | 1.05 | 86.0M |
| 2022-10-24 | 1.07 | 1.07 | 1.04 | 1.04 | 102.8M |
| 2022-10-21 | 1.05 | 1.07 | 1.05 | 1.06 | 143.5M |
| 2022-10-20 | 1.04 | 1.06 | 1.04 | 1.04 | 82.8M |
| 2022-10-19 | 1.05 | 1.07 | 1.05 | 1.05 | 71.7M |
| 2022-10-18 | 1.06 | 1.06 | 1.05 | 1.06 | 61.9M |
| 2022-10-17 | 1.05 | 1.06 | 1.04 | 1.06 | 72.6M |
| 2022-10-14 | 1.05 | 1.06 | 1.04 | 1.05 | 80.8M |
| 2022-10-13 | 1.04 | 1.05 | 1.03 | 1.04 | 135.9M |
| 2022-10-12 | 1.03 | 1.05 | 1.02 | 1.05 | 74.5M |
| 2022-10-11 | 1.03 | 1.03 | 1.02 | 1.03 | 81.0M |
| 2022-10-10 | 1.03 | 1.05 | 1.03 | 1.03 | 86.1M |
| 2022-09-30 | 1.03 | 1.04 | 1.02 | 1.03 | 77.5M |
| 2022-09-29 | 1.04 | 1.05 | 1.02 | 1.03 | 63.1M |
| 2022-09-28 | 1.05 | 1.06 | 1.03 | 1.04 | 76.7M |
| 2022-09-27 | 1.05 | 1.06 | 1.04 | 1.06 | 97.0M |
| 2022-09-26 | 1.07 | 1.07 | 1.05 | 1.05 | 84.6M |
| 2022-09-23 | 1.08 | 1.09 | 1.07 | 1.07 | 101.8M |
| 2022-09-22 | 1.09 | 1.09 | 1.07 | 1.08 | 143.9M |
| 2022-09-21 | 1.08 | 1.09 | 1.07 | 1.09 | 109.1M |
| 2022-09-20 | 1.09 | 1.09 | 1.08 | 1.08 | 120.4M |
| 2022-09-19 | 1.08 | 1.09 | 1.08 | 1.09 | 112.1M |
| 2022-09-16 | 1.13 | 1.13 | 1.09 | 1.09 | 149.1M |
| 2022-09-15 | 1.14 | 1.15 | 1.12 | 1.13 | 98.5M |
| 2022-09-14 | 1.14 | 1.15 | 1.13 | 1.14 | 87.1M |
| 2022-09-13 | 1.17 | 1.17 | 1.15 | 1.15 | 144.6M |