最后更新: 2025-09-30
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 0.60 0.60 0.58 0.59 7.7M
2024-12-30 0.59 0.61 0.59 0.60 7.9M
2024-12-27 0.61 0.61 0.59 0.59 9.8M
2024-12-26 0.58 0.62 0.58 0.61 24.3M
2024-12-24 0.57 0.59 0.57 0.58 12.7M
2024-12-23 0.57 0.59 0.57 0.57 6.9M
2024-12-20 0.58 0.58 0.56 0.57 9.9M
2024-12-19 0.58 0.59 0.57 0.58 12.5M
2024-12-18 0.60 0.60 0.59 0.60 4.5M
2024-12-17 0.62 0.62 0.59 0.60 15.0M
2024-12-16 0.59 0.63 0.59 0.61 28.9M
2024-12-13 0.58 0.59 0.57 0.59 7.4M
2024-12-12 0.58 0.60 0.57 0.58 23.1M
2024-12-11 0.58 0.58 0.56 0.57 6.5M
2024-12-10 0.57 0.58 0.56 0.58 12.7M
2024-12-09 0.55 0.57 0.55 0.56 9.0M
2024-12-06 0.55 0.56 0.54 0.55 8.9M
2024-12-05 0.57 0.57 0.55 0.56 7.3M
2024-12-04 0.56 0.59 0.55 0.56 25.5M
2024-12-03 0.54 0.57 0.54 0.56 23.4M
2024-12-02 0.55 0.55 0.53 0.54 13.0M
2024-11-29 0.58 0.59 0.55 0.55 20.6M
2024-11-28 0.60 0.60 0.56 0.57 16.4M
2024-11-27 0.53 0.60 0.53 0.59 38.8M
2024-11-26 0.52 0.54 0.52 0.53 5.0M
2024-11-25 0.55 0.55 0.52 0.52 14.1M
2024-11-22 0.54 0.57 0.54 0.55 38.0M
2024-11-21 0.53 0.54 0.50 0.51 14.9M
2024-11-20 0.53 0.54 0.52 0.53 8.8M
2024-11-19 0.53 0.54 0.53 0.53 9.4M
2024-11-18 0.53 0.54 0.52 0.53 9.2M
2024-11-15 0.54 0.55 0.53 0.53 12.7M
2024-11-14 0.52 0.54 0.52 0.54 5.2M
2024-11-13 0.53 0.54 0.52 0.52 5.0M
2024-11-12 0.54 0.56 0.52 0.53 6.5M
2024-11-11 0.55 0.56 0.53 0.54 8.1M
2024-11-08 0.57 0.58 0.54 0.55 9.7M
2024-11-07 0.61 0.62 0.57 0.58 27.6M
2024-11-06 0.53 0.60 0.53 0.59 35.9M
2024-11-05 0.53 0.54 0.52 0.52 7.7M
2024-11-04 0.51 0.54 0.51 0.53 7.0M
2024-11-01 0.52 0.52 0.49 0.51 10.0M
2024-10-30 0.55 0.55 0.52 0.52 15.1M
2024-10-29 0.57 0.57 0.55 0.55 8.6M
2024-10-28 0.57 0.58 0.56 0.57 4.0M
2024-10-25 0.60 0.60 0.56 0.57 12.8M
2024-10-24 0.61 0.61 0.59 0.60 14.4M
2024-10-23 0.65 0.65 0.61 0.62 21.9M
2024-10-22 0.67 0.68 0.64 0.65 10.2M
2024-10-21 0.63 0.69 0.62 0.66 45.9M
2024-10-18 0.61 0.63 0.61 0.62 4.3M
2024-10-17 0.61 0.63 0.60 0.61 3.7M
2024-10-16 0.61 0.61 0.59 0.60 5.8M
2024-10-15 0.62 0.62 0.61 0.61 3.5M
2024-10-14 0.62 0.62 0.60 0.62 4.0M
2024-10-11 0.62 0.63 0.61 0.62 4.7M
2024-10-10 0.63 0.64 0.62 0.62 6.1M
2024-10-09 0.63 0.64 0.62 0.62 5.4M
2024-10-08 0.65 0.65 0.61 0.62 14.0M
2024-10-07 0.61 0.66 0.61 0.65 17.9M
2024-10-04 0.63 0.64 0.59 0.61 13.6M
2024-10-03 0.65 0.66 0.62 0.63 16.1M
2024-10-02 0.66 0.66 0.63 0.64 9.8M
2024-10-01 0.66 0.69 0.65 0.67 13.9M
2024-09-30 0.69 0.71 0.65 0.66 18.6M
2024-09-27 0.73 0.73 0.69 0.69 17.7M
2024-09-26 0.75 0.76 0.71 0.72 21.7M
2024-09-25 0.72 0.80 0.72 0.74 68.5M
2024-09-24 0.72 0.72 0.69 0.71 40.8M
2024-09-23 0.61 0.72 0.60 0.69 82.6M
2024-09-20 0.63 0.64 0.59 0.61 39.6M
2024-09-19 0.54 0.62 0.54 0.61 83.4M
2024-09-18 0.53 0.55 0.53 0.54 17.7M
2024-09-17 0.55 0.56 0.53 0.53 26.2M
2024-09-13 0.55 0.57 0.52 0.55 46.0M
2024-09-12 0.60 0.61 0.54 0.55 79.2M
2024-09-11 0.56 0.62 0.55 0.57 119.5M
2024-09-10 0.81 0.82 0.54 0.54 86.8M
2024-09-09 0.82 0.82 0.79 0.80 6.0M
2024-09-06 0.83 0.85 0.81 0.82 6.2M
2024-09-05 0.88 0.88 0.82 0.83 8.7M
2024-09-04 0.88 0.89 0.87 0.88 2.6M
2024-09-03 0.89 0.91 0.88 0.90 5.0M
2024-09-02 0.87 0.92 0.87 0.89 10.1M
2024-08-30 0.91 0.93 0.87 0.87 17.7M
2024-08-29 0.97 0.98 0.90 0.90 12.8M
2024-08-28 1.00 1.03 0.97 0.98 6.0M
2024-08-27 1.02 1.03 1.00 1.01 3.2M
2024-08-26 1.11 1.11 1.02 1.02 7.9M
2024-08-23 1.13 1.13 1.10 1.12 2.3M
2024-08-22 1.14 1.15 1.13 1.14 2.0M
2024-08-21 1.14 1.14 1.12 1.13 2.3M
2024-08-20 1.19 1.19 1.13 1.14 2.4M
2024-08-19 1.18 1.19 1.16 1.17 0.8M
2024-08-16 1.17 1.19 1.16 1.17 1.4M
2024-08-15 1.18 1.19 1.14 1.15 1.0M
2024-08-14 1.20 1.20 1.16 1.18 1.0M
2024-08-13 1.20 1.20 1.17 1.17 0.7M
2024-08-12 1.23 1.23 1.19 1.20 0.9M
2024-08-09 1.19 1.21 1.18 1.20 1.6M
2024-08-08 1.16 1.18 1.12 1.15 1.7M
2024-08-07 1.13 1.19 1.11 1.17 1.7M
2024-08-06 1.09 1.15 1.09 1.12 3.1M
2024-08-05 1.20 1.20 1.08 1.10 6.0M
2024-08-02 1.27 1.27 1.22 1.23 3.7M
2024-08-01 1.30 1.32 1.28 1.28 1.1M
2024-07-31 1.30 1.31 1.27 1.28 0.9M
2024-07-30 1.28 1.31 1.26 1.30 2.6M
2024-07-29 1.27 1.29 1.26 1.27 1.1M
2024-07-26 1.28 1.28 1.26 1.27 0.9M
2024-07-25 1.27 1.29 1.26 1.28 2.5M
2024-07-24 1.32 1.32 1.27 1.29 3.6M
2024-07-23 1.33 1.35 1.31 1.32 1.9M
2024-07-22 1.34 1.35 1.31 1.33 1.8M
2024-07-19 1.37 1.38 1.34 1.35 1.8M
2024-07-18 1.38 1.39 1.35 1.37 2.6M
2024-07-17 1.38 1.39 1.37 1.38 1.8M
2024-07-16 1.41 1.41 1.36 1.37 3.4M
2024-07-15 1.42 1.43 1.39 1.40 3.8M
2024-07-12 1.45 1.45 1.42 1.42 5.3M
2024-07-11 1.45 1.48 1.44 1.46 2.3M
2024-07-10 1.45 1.47 1.42 1.44 1.8M
2024-07-09 1.44 1.47 1.44 1.46 1.7M
2024-07-05 1.45 1.45 1.42 1.44 1.9M
2024-07-04 1.48 1.49 1.44 1.45 1.9M
2024-07-03 1.48 1.50 1.46 1.48 2.9M
2024-07-02 1.47 1.52 1.45 1.46 5.7M
2024-07-01 1.48 1.50 1.45 1.47 1.8M
2024-06-28 1.45 1.49 1.44 1.48 1.3M
2024-06-27 1.48 1.48 1.44 1.45 1.0M
2024-06-26 1.41 1.48 1.41 1.47 2.6M
2024-06-25 1.45 1.47 1.39 1.41 4.9M
2024-06-24 1.49 1.50 1.45 1.46 3.5M
2024-06-21 1.50 1.53 1.48 1.50 3.3M
2024-06-20 1.49 1.54 1.46 1.51 4.3M
2024-06-19 1.54 1.56 1.47 1.50 14.8M
2024-06-18 1.57 1.59 1.52 1.54 3.3M
2024-06-14 1.59 1.60 1.55 1.55 2.9M
2024-06-13 1.58 1.66 1.57 1.59 14.4M
2024-06-12 1.50 1.59 1.47 1.57 22.5M
2024-06-11 1.45 1.53 1.43 1.51 11.5M
2024-06-10 1.45 1.46 1.40 1.45 10.7M
2024-06-07 1.47 1.50 1.44 1.45 12.9M
2024-06-06 1.35 1.49 1.34 1.47 29.3M
2024-06-05 1.24 1.35 1.24 1.33 13.3M
2024-06-04 1.23 1.25 1.23 1.24 1.4M
2024-05-31 1.25 1.26 1.23 1.23 1.3M
2024-05-30 1.24 1.27 1.24 1.26 1.5M
2024-05-29 1.25 1.25 1.22 1.25 2.7M
2024-05-28 1.27 1.27 1.24 1.25 3.9M
2024-05-27 1.28 1.30 1.25 1.27 7.0M
2024-05-24 1.28 1.29 1.26 1.28 3.1M
2024-05-23 1.27 1.30 1.25 1.29 7.8M
2024-05-21 1.30 1.31 1.26 1.28 5.2M
2024-05-20 1.30 1.32 1.28 1.30 5.3M
2024-05-17 1.26 1.30 1.26 1.30 6.7M
2024-05-16 1.26 1.29 1.25 1.26 5.4M
2024-05-15 1.25 1.26 1.24 1.25 3.3M
2024-05-14 1.25 1.26 1.23 1.25 3.3M
2024-05-13 1.25 1.26 1.23 1.25 4.7M
2024-05-10 1.24 1.27 1.23 1.26 10.2M
2024-05-09 1.21 1.22 1.19 1.21 8.6M
2024-05-08 1.23 1.24 1.20 1.21 9.5M
2024-05-07 1.25 1.25 1.23 1.24 2.9M
2024-05-06 1.32 1.32 1.24 1.25 9.9M
2024-05-03 1.31 1.33 1.29 1.32 4.8M
2024-05-02 1.26 1.31 1.26 1.31 3.6M
2024-04-30 1.27 1.29 1.26 1.26 2.1M
2024-04-29 1.26 1.28 1.25 1.26 1.8M
2024-04-26 1.24 1.26 1.23 1.25 1.5M
2024-04-25 1.26 1.30 1.23 1.24 4.7M
2024-04-24 1.22 1.27 1.21 1.26 5.5M
2024-04-23 1.20 1.24 1.19 1.21 4.6M
2024-04-22 1.22 1.23 1.19 1.19 8.5M
2024-04-19 1.30 1.30 1.22 1.22 5.1M
2024-04-18 1.31 1.31 1.28 1.30 1.5M
2024-04-17 1.30 1.33 1.30 1.30 1.4M
2024-04-16 1.35 1.35 1.28 1.29 3.8M
2024-04-15 1.39 1.39 1.35 1.36 3.7M
2024-04-12 1.41 1.43 1.39 1.41 1.0M
2024-04-09 1.38 1.41 1.38 1.40 1.4M
2024-04-08 1.39 1.39 1.37 1.37 1.8M
2024-04-05 1.40 1.41 1.39 1.39 1.7M
2024-04-04 1.41 1.42 1.39 1.41 1.0M
2024-04-03 1.43 1.44 1.39 1.40 2.6M
2024-04-02 1.44 1.46 1.42 1.43 1.8M
2024-04-01 1.48 1.48 1.44 1.44 1.9M
2024-03-29 1.49 1.50 1.47 1.48 2.1M
2024-03-27 1.46 1.50 1.44 1.48 4.2M
2024-03-26 1.46 1.46 1.43 1.46 0.9M
2024-03-25 1.46 1.47 1.45 1.45 1.8M
2024-03-22 1.42 1.45 1.41 1.45 2.9M
2024-03-21 1.39 1.42 1.39 1.41 1.2M
2024-03-20 1.40 1.40 1.38 1.39 0.5M
2024-03-19 1.39 1.40 1.38 1.39 0.5M
2024-03-18 1.41 1.41 1.37 1.38 2.1M
2024-03-15 1.41 1.43 1.40 1.42 0.9M
2024-03-14 1.42 1.42 1.40 1.41 1.2M
2024-03-13 1.37 1.43 1.37 1.42 3.4M
2024-03-12 1.38 1.39 1.36 1.37 0.8M
2024-03-11 1.35 1.39 1.32 1.39 3.1M
2024-03-08 1.40 1.41 1.36 1.36 3.9M
2024-03-07 1.43 1.43 1.40 1.40 1.3M
2024-03-06 1.43 1.44 1.39 1.40 3.7M
2024-03-05 1.43 1.46 1.43 1.44 2.8M
2024-03-04 1.44 1.46 1.39 1.43 3.6M
2024-03-01 1.47 1.47 1.44 1.45 1.6M
2024-02-29 1.49 1.51 1.47 1.47 1.1M
2024-02-28 1.52 1.53 1.49 1.49 0.8M
2024-02-27 1.53 1.55 1.52 1.52 1.9M
2024-02-26 1.50 1.54 1.49 1.52 2.3M
2024-02-23 1.51 1.53 1.50 1.50 3.1M
2024-02-22 1.46 1.54 1.45 1.52 6.6M
2024-02-21 1.46 1.49 1.43 1.47 5.2M
2024-02-20 1.47 1.51 1.47 1.50 2.0M
2024-02-19 1.52 1.53 1.48 1.48 1.7M
2024-02-16 1.51 1.52 1.46 1.52 3.9M
2024-02-15 1.47 1.51 1.46 1.50 1.9M
2024-02-14 1.47 1.48 1.45 1.46 0.7M
2024-02-13 1.49 1.49 1.46 1.47 0.5M
2024-02-09 1.48 1.48 1.46 1.48 0.4M
2024-02-08 1.47 1.49 1.45 1.48 0.7M
2024-02-07 1.50 1.50 1.46 1.47 0.6M
2024-02-06 1.44 1.51 1.43 1.50 3.1M
2024-02-05 1.44 1.45 1.43 1.44 0.8M
2024-02-02 1.48 1.48 1.43 1.43 1.3M
2024-01-31 1.49 1.50 1.44 1.48 1.6M
2024-01-30 1.51 1.51 1.46 1.48 2.2M
2024-01-29 1.48 1.52 1.47 1.51 1.9M
2024-01-26 1.51 1.51 1.46 1.48 2.2M
2024-01-24 1.53 1.53 1.47 1.50 2.3M
2024-01-23 1.51 1.54 1.50 1.53 3.4M
2024-01-22 1.50 1.53 1.44 1.49 3.4M
2024-01-19 1.42 1.50 1.40 1.49 5.0M
2024-01-18 1.43 1.47 1.40 1.43 19.0M
2024-01-17 1.66 1.66 1.46 1.48 21.7M
2024-01-16 1.76 1.76 1.64 1.67 5.6M
2024-01-15 1.72 1.77 1.72 1.75 3.3M
2024-01-12 1.73 1.74 1.71 1.73 2.3M
2024-01-11 1.72 1.74 1.69 1.73 4.0M
2024-01-10 1.71 1.74 1.70 1.71 3.8M
2024-01-09 1.72 1.74 1.71 1.71 2.4M
2024-01-08 1.72 1.73 1.70 1.72 2.2M
2024-01-05 1.69 1.74 1.69 1.72 3.2M
2024-01-04 1.64 1.70 1.62 1.69 3.5M
2024-01-03 1.58 1.64 1.58 1.64 2.1M
2024-01-02 1.61 1.62 1.58 1.59 3.9M