1.21
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 | 1.23 | 1.23 | 1.21 | 1.21 | 16.9M |
| 2025-09-25 | 1.24 | 1.24 | 1.21 | 1.22 | 20.1M |
| 2025-09-24 | 1.20 | 1.22 | 1.20 | 1.22 | 14.9M |
| 2025-09-23 | 1.20 | 1.21 | 1.18 | 1.20 | 18.1M |
| 2025-09-22 | 1.20 | 1.20 | 1.19 | 1.20 | 15.7M |
| 2025-09-19 | 1.19 | 1.21 | 1.19 | 1.20 | 11.1M |
| 2025-09-18 | 1.20 | 1.21 | 1.18 | 1.19 | 16.4M |
| 2025-09-17 | 1.20 | 1.21 | 1.19 | 1.21 | 8.5M |
| 2025-09-16 | 1.20 | 1.20 | 1.19 | 1.20 | 20.3M |
| 2025-09-15 | 1.20 | 1.21 | 1.20 | 1.20 | 8.9M |
| 2025-09-12 | 1.20 | 1.21 | 1.19 | 1.19 | 9.0M |
| 2025-09-11 | 1.18 | 1.20 | 1.17 | 1.20 | 14.9M |
| 2025-09-10 | 1.18 | 1.19 | 1.17 | 1.18 | 11.2M |
| 2025-09-09 | 1.19 | 1.19 | 1.18 | 1.18 | 10.6M |
| 2025-09-08 | 1.19 | 1.20 | 1.18 | 1.19 | 12.7M |
| 2025-09-05 | 1.16 | 1.19 | 1.16 | 1.19 | 22.8M |
| 2025-09-04 | 1.17 | 1.18 | 1.15 | 1.16 | 22.0M |
| 2025-09-03 | 1.19 | 1.19 | 1.17 | 1.17 | 18.4M |
| 2025-09-02 | 1.19 | 1.19 | 1.18 | 1.18 | 19.2M |
| 2025-09-01 | 1.17 | 1.19 | 1.17 | 1.19 | 18.0M |
| 2025-08-29 | 1.16 | 1.19 | 1.16 | 1.19 | 40.0M |
| 2025-08-28 | 1.15 | 1.16 | 1.14 | 1.16 | 28.0M |
| 2025-08-27 | 1.17 | 1.18 | 1.15 | 1.15 | 21.5M |
| 2025-08-26 | 1.18 | 1.18 | 1.16 | 1.17 | 15.5M |
| 2025-08-25 | 1.16 | 1.20 | 1.15 | 1.17 | 26.8M |
| 2025-08-22 | 1.13 | 1.15 | 1.13 | 1.15 | 19.1M |
| 2025-08-21 | 1.12 | 1.14 | 1.11 | 1.13 | 24.9M |
| 2025-08-20 | 1.11 | 1.13 | 1.10 | 1.13 | 25.5M |
| 2025-08-19 | 1.12 | 1.13 | 1.11 | 1.11 | 20.4M |
| 2025-08-18 | 1.11 | 1.13 | 1.11 | 1.12 | 37.4M |
| 2025-08-15 | 1.11 | 1.12 | 1.11 | 1.12 | 20.3M |
| 2025-08-14 | 1.11 | 1.12 | 1.11 | 1.12 | 29.2M |
| 2025-08-13 | 1.11 | 1.11 | 1.10 | 1.11 | 16.9M |
| 2025-08-12 | 1.10 | 1.11 | 1.10 | 1.10 | 17.1M |
| 2025-08-11 | 1.10 | 1.10 | 1.10 | 1.10 | 18.4M |
| 2025-08-08 | 1.10 | 1.10 | 1.10 | 1.10 | 17.6M |
| 2025-08-07 | 1.10 | 1.10 | 1.09 | 1.10 | 17.6M |
| 2025-08-06 | 1.10 | 1.10 | 1.10 | 1.10 | 11.5M |
| 2025-08-05 | 1.09 | 1.10 | 1.09 | 1.10 | 15.5M |
| 2025-08-04 | 1.09 | 1.09 | 1.09 | 1.09 | 11.2M |
| 2025-08-01 | 1.10 | 1.10 | 1.09 | 1.09 | 15.2M |
| 2025-07-31 | 1.12 | 1.12 | 1.09 | 1.09 | 23.8M |
| 2025-07-30 | 1.12 | 1.13 | 1.12 | 1.12 | 26.4M |
| 2025-07-29 | 1.12 | 1.12 | 1.12 | 1.12 | 39.9M |
| 2025-07-28 | 1.12 | 1.12 | 1.11 | 1.12 | 15.1M |
| 2025-07-25 | 1.12 | 1.13 | 1.11 | 1.12 | 45.1M |
| 2025-07-24 | 1.12 | 1.13 | 1.12 | 1.12 | 13.2M |
| 2025-07-23 | 1.12 | 1.13 | 1.12 | 1.12 | 21.4M |
| 2025-07-22 | 1.11 | 1.12 | 1.10 | 1.12 | 16.6M |
| 2025-07-21 | 1.10 | 1.11 | 1.10 | 1.11 | 16.8M |
| 2025-07-18 | 1.09 | 1.10 | 1.09 | 1.10 | 9.5M |
| 2025-07-17 | 1.08 | 1.09 | 1.08 | 1.09 | 15.6M |
| 2025-07-16 | 1.08 | 1.09 | 1.08 | 1.08 | 16.7M |
| 2025-07-15 | 1.09 | 1.09 | 1.08 | 1.08 | 17.9M |
| 2025-07-14 | 1.08 | 1.09 | 1.08 | 1.09 | 17.4M |
| 2025-07-11 | 1.08 | 1.10 | 1.08 | 1.09 | 19.6M |
| 2025-07-10 | 1.08 | 1.09 | 1.08 | 1.08 | 24.3M |
| 2025-07-09 | 1.08 | 1.08 | 1.07 | 1.08 | 19.3M |
| 2025-07-08 | 1.07 | 1.08 | 1.07 | 1.08 | 15.4M |
| 2025-07-07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.8M |
| 2025-07-04 | 1.07 | 1.08 | 1.07 | 1.07 | 19.2M |
| 2025-07-03 | 1.06 | 1.07 | 1.06 | 1.07 | 15.6M |
| 2025-07-02 | 1.06 | 1.07 | 1.06 | 1.06 | 10.7M |
| 2025-07-01 | 1.06 | 1.06 | 1.06 | 1.06 | 19.2M |
| 2025-06-30 | 1.06 | 1.06 | 1.06 | 1.06 | 18.6M |
| 2025-06-27 | 1.06 | 1.07 | 1.06 | 1.06 | 13.3M |
| 2025-06-26 | 1.07 | 1.07 | 1.06 | 1.06 | 19.0M |
| 2025-06-25 | 1.05 | 1.07 | 1.05 | 1.07 | 18.6M |
| 2025-06-24 | 1.03 | 1.06 | 1.03 | 1.05 | 13.1M |
| 2025-06-23 | 1.03 | 1.04 | 1.03 | 1.04 | 11.3M |
| 2025-06-20 | 1.03 | 1.04 | 1.03 | 1.04 | 16.8M |
| 2025-06-19 | 1.04 | 1.04 | 1.03 | 1.03 | 20.6M |
| 2025-06-18 | 1.05 | 1.05 | 1.04 | 1.05 | 11.9M |
| 2025-06-17 | 1.05 | 1.05 | 1.04 | 1.05 | 13.1M |
| 2025-06-16 | 1.05 | 1.05 | 1.04 | 1.05 | 17.8M |
| 2025-06-13 | 1.05 | 1.06 | 1.04 | 1.05 | 16.7M |
| 2025-06-12 | 1.06 | 1.06 | 1.05 | 1.06 | 10.2M |
| 2025-06-11 | 1.05 | 1.07 | 1.05 | 1.06 | 15.1M |
| 2025-06-10 | 1.05 | 1.06 | 1.05 | 1.05 | 13.1M |
| 2025-06-09 | 1.06 | 1.06 | 1.05 | 1.05 | 9.9M |
| 2025-06-06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.4M |
| 2025-06-05 | 1.06 | 1.06 | 1.05 | 1.06 | 6.4M |
| 2025-06-04 | 1.05 | 1.06 | 1.05 | 1.06 | 10.4M |
| 2025-06-03 | 1.06 | 1.06 | 1.05 | 1.05 | 14.4M |
| 2025-05-30 | 1.06 | 1.07 | 1.05 | 1.06 | 5.9M |
| 2025-05-29 | 1.06 | 1.06 | 1.05 | 1.06 | 15.9M |
| 2025-05-28 | 1.06 | 1.06 | 1.05 | 1.06 | 7.2M |
| 2025-05-27 | 1.06 | 1.06 | 1.05 | 1.06 | 6.6M |
| 2025-05-26 | 1.07 | 1.07 | 1.06 | 1.06 | 15.2M |
| 2025-05-23 | 1.08 | 1.09 | 1.07 | 1.07 | 20.4M |
| 2025-05-22 | 1.08 | 1.08 | 1.07 | 1.08 | 14.3M |
| 2025-05-21 | 1.07 | 1.09 | 1.07 | 1.08 | 18.3M |
| 2025-05-20 | 1.07 | 1.08 | 1.07 | 1.07 | 20.5M |
| 2025-05-19 | 1.07 | 1.07 | 1.06 | 1.07 | 15.6M |
| 2025-05-16 | 1.08 | 1.08 | 1.07 | 1.07 | 15.7M |
| 2025-05-15 | 1.09 | 1.09 | 1.08 | 1.08 | 15.1M |
| 2025-05-14 | 1.07 | 1.09 | 1.07 | 1.09 | 28.6M |
| 2025-05-13 | 1.07 | 1.07 | 1.07 | 1.07 | 13.0M |
| 2025-05-12 | 1.06 | 1.07 | 1.06 | 1.07 | 29.2M |
| 2025-05-09 | 1.06 | 1.06 | 1.05 | 1.06 | 17.6M |
| 2025-05-08 | 1.05 | 1.06 | 1.05 | 1.06 | 24.2M |
| 2025-05-07 | 1.05 | 1.06 | 1.05 | 1.05 | 30.1M |
| 2025-05-06 | 1.04 | 1.04 | 1.04 | 1.04 | 38.0M |
| 2025-04-30 | 1.04 | 1.04 | 1.04 | 1.04 | 25.8M |
| 2025-04-29 | 1.04 | 1.04 | 1.03 | 1.04 | 27.6M |
| 2025-04-28 | 1.04 | 1.04 | 1.04 | 1.04 | 23.1M |
| 2025-04-25 | 1.04 | 1.04 | 1.04 | 1.04 | 38.7M |
| 2025-04-24 | 1.04 | 1.05 | 1.04 | 1.04 | 45.7M |
| 2025-04-23 | 1.04 | 1.04 | 1.04 | 1.04 | 32.0M |
| 2025-04-22 | 1.03 | 1.04 | 1.03 | 1.04 | 56.6M |
| 2025-04-21 | 1.03 | 1.04 | 1.03 | 1.03 | 53.1M |
| 2025-04-18 | 1.03 | 1.03 | 1.02 | 1.03 | 98.2M |
| 2025-04-17 | 1.03 | 1.04 | 1.03 | 1.04 | 88.5M |
| 2025-04-16 | 1.04 | 1.04 | 1.02 | 1.04 | 116.8M |
| 2025-04-15 | 1.03 | 1.04 | 1.03 | 1.04 | 73.3M |
| 2025-04-14 | 1.04 | 1.04 | 1.03 | 1.04 | 104.3M |
| 2025-04-11 | 1.02 | 1.04 | 1.02 | 1.03 | 171.3M |
| 2025-04-10 | 1.02 | 1.03 | 1.01 | 1.03 | 273.9M |
| 2025-04-09 | 1.00 | 1.01 | 0.98 | 1.01 | 617.9M |