1.52
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 | 0.98 | 0.99 | 0.97 | 0.97 | 71.0M |
| 2022-12-29 | 0.97 | 0.98 | 0.96 | 0.97 | 62.6M |
| 2022-12-28 | 0.99 | 0.99 | 0.97 | 0.97 | 83.4M |
| 2022-12-27 | 0.99 | 1.00 | 0.98 | 1.00 | 53.2M |
| 2022-12-26 | 0.97 | 1.00 | 0.96 | 1.00 | 87.7M |
| 2022-12-23 | 0.98 | 0.99 | 0.96 | 0.97 | 79.3M |
| 2022-12-22 | 1.00 | 1.00 | 0.98 | 0.99 | 84.6M |
| 2022-12-21 | 1.00 | 1.00 | 0.98 | 0.99 | 57.3M |
| 2022-12-20 | 1.01 | 1.01 | 0.99 | 1.00 | 78.9M |
| 2022-12-19 | 1.02 | 1.04 | 1.00 | 1.01 | 73.3M |
| 2022-12-16 | 1.02 | 1.03 | 1.01 | 1.02 | 83.1M |
| 2022-12-15 | 1.01 | 1.04 | 1.00 | 1.04 | 118.1M |
| 2022-12-14 | 1.00 | 1.01 | 1.00 | 1.00 | 45.5M |
| 2022-12-13 | 1.01 | 1.03 | 1.01 | 1.01 | 67.2M |
| 2022-12-12 | 1.03 | 1.03 | 1.01 | 1.01 | 62.8M |
| 2022-12-09 | 1.03 | 1.04 | 1.02 | 1.04 | 53.6M |
| 2022-12-08 | 1.03 | 1.04 | 1.03 | 1.03 | 64.6M |
| 2022-12-07 | 1.04 | 1.06 | 1.03 | 1.04 | 146.9M |
| 2022-12-06 | 1.02 | 1.05 | 1.01 | 1.04 | 88.8M |
| 2022-12-05 | 1.03 | 1.04 | 1.02 | 1.03 | 78.1M |
| 2022-12-02 | 1.03 | 1.03 | 1.02 | 1.02 | 81.5M |
| 2022-12-01 | 1.05 | 1.06 | 1.03 | 1.04 | 172.4M |
| 2022-11-30 | 0.98 | 1.03 | 0.98 | 1.03 | 167.7M |
| 2022-11-29 | 0.96 | 0.98 | 0.96 | 0.98 | 48.3M |
| 2022-11-28 | 0.95 | 0.96 | 0.94 | 0.96 | 36.9M |
| 2022-11-25 | 0.97 | 0.97 | 0.97 | 0.97 | 37.0M |
| 2022-11-24 | 0.98 | 0.99 | 0.97 | 0.98 | 44.2M |
| 2022-11-23 | 0.98 | 0.98 | 0.97 | 0.98 | 51.3M |
| 2022-11-22 | 0.98 | 0.99 | 0.98 | 0.98 | 41.7M |
| 2022-11-21 | 0.97 | 0.99 | 0.96 | 0.98 | 64.0M |
| 2022-11-18 | 0.99 | 0.99 | 0.98 | 0.98 | 48.4M |
| 2022-11-17 | 0.99 | 1.00 | 0.98 | 0.99 | 68.7M |
| 2022-11-16 | 1.02 | 1.02 | 1.00 | 1.00 | 61.0M |
| 2022-11-15 | 1.00 | 1.03 | 0.99 | 1.03 | 76.7M |
| 2022-11-14 | 1.01 | 1.02 | 0.99 | 1.00 | 61.6M |
| 2022-11-11 | 1.03 | 1.03 | 1.00 | 1.01 | 57.7M |
| 2022-11-10 | 1.01 | 1.01 | 0.99 | 1.00 | 40.1M |
| 2022-11-09 | 1.03 | 1.03 | 1.01 | 1.01 | 61.3M |
| 2022-11-08 | 1.03 | 1.04 | 1.02 | 1.02 | 54.6M |
| 2022-11-07 | 1.03 | 1.04 | 1.02 | 1.03 | 65.7M |
| 2022-11-04 | 1.00 | 1.04 | 1.00 | 1.04 | 108.6M |
| 2022-11-03 | 1.00 | 1.01 | 1.00 | 1.00 | 77.2M |
| 2022-11-02 | 0.97 | 1.01 | 0.96 | 1.01 | 100.3M |
| 2022-11-01 | 0.93 | 0.97 | 0.93 | 0.97 | 48.7M |
| 2022-10-31 | 0.92 | 0.95 | 0.91 | 0.93 | 42.1M |
| 2022-10-28 | 0.96 | 0.97 | 0.92 | 0.93 | 51.7M |
| 2022-10-27 | 0.97 | 0.98 | 0.97 | 0.97 | 54.5M |
| 2022-10-26 | 0.97 | 0.98 | 0.96 | 0.97 | 55.7M |
| 2022-10-25 | 0.96 | 0.98 | 0.94 | 0.97 | 52.8M |
| 2022-10-24 | 0.98 | 0.99 | 0.95 | 0.96 | 69.8M |
| 2022-10-21 | 0.98 | 0.99 | 0.97 | 0.98 | 42.1M |
| 2022-10-20 | 0.99 | 1.00 | 0.97 | 0.98 | 56.9M |
| 2022-10-19 | 1.01 | 1.02 | 1.00 | 1.00 | 45.8M |
| 2022-10-18 | 1.03 | 1.04 | 1.01 | 1.01 | 52.2M |
| 2022-10-17 | 1.02 | 1.02 | 1.00 | 1.01 | 46.1M |
| 2022-10-14 | 1.00 | 1.03 | 1.00 | 1.02 | 46.4M |
| 2022-10-13 | 1.00 | 1.01 | 0.99 | 1.00 | 40.4M |
| 2022-10-12 | 0.98 | 1.00 | 0.96 | 1.00 | 54.3M |
| 2022-10-11 | 0.96 | 0.97 | 0.96 | 0.97 | 39.7M |
| 2022-10-10 | 0.98 | 0.99 | 0.96 | 0.96 | 47.4M |
| 2022-09-30 | 1.00 | 1.01 | 0.98 | 0.98 | 53.9M |
| 2022-09-29 | 1.03 | 1.03 | 1.01 | 1.01 | 36.6M |
| 2022-09-28 | 1.04 | 1.04 | 1.01 | 1.01 | 50.7M |
| 2022-09-27 | 1.04 | 1.05 | 1.03 | 1.04 | 48.7M |
| 2022-09-26 | 1.03 | 1.05 | 1.02 | 1.04 | 55.6M |
| 2022-09-23 | 1.04 | 1.05 | 1.02 | 1.03 | 38.3M |
| 2022-09-22 | 1.05 | 1.06 | 1.04 | 1.05 | 43.0M |
| 2022-09-21 | 1.05 | 1.07 | 1.04 | 1.06 | 69.4M |
| 2022-09-20 | 1.06 | 1.08 | 1.06 | 1.06 | 53.1M |
| 2022-09-19 | 1.04 | 1.06 | 1.02 | 1.05 | 109.7M |
| 2022-09-16 | 1.06 | 1.07 | 1.04 | 1.04 | 83.8M |
| 2022-09-15 | 1.11 | 1.11 | 1.05 | 1.06 | 91.2M |
| 2022-09-14 | 1.10 | 1.12 | 1.09 | 1.10 | 42.8M |
| 2022-09-13 | 1.13 | 1.13 | 1.11 | 1.12 | 53.9M |
| 2022-09-09 | 1.11 | 1.12 | 1.10 | 1.11 | 35.6M |
| 2022-09-08 | 1.11 | 1.13 | 1.11 | 1.11 | 72.6M |
| 2022-09-07 | 1.10 | 1.13 | 1.10 | 1.11 | 80.8M |
| 2022-09-06 | 1.08 | 1.11 | 1.08 | 1.11 | 75.2M |
| 2022-09-05 | 1.07 | 1.08 | 1.06 | 1.08 | 65.1M |
| 2022-09-02 | 1.09 | 1.10 | 1.08 | 1.09 | 45.0M |
| 2022-09-01 | 1.09 | 1.10 | 1.08 | 1.09 | 51.9M |
| 2022-08-31 | 1.13 | 1.13 | 1.09 | 1.10 | 139.4M |
| 2022-08-30 | 1.14 | 1.16 | 1.14 | 1.15 | 59.8M |
| 2022-08-29 | 1.15 | 1.15 | 1.13 | 1.14 | 64.2M |
| 2022-08-26 | 1.15 | 1.16 | 1.14 | 1.15 | 71.1M |
| 2022-08-25 | 1.14 | 1.15 | 1.13 | 1.15 | 75.4M |
| 2022-08-24 | 1.20 | 1.20 | 1.14 | 1.15 | 67.7M |
| 2022-08-23 | 1.20 | 1.21 | 1.19 | 1.20 | 63.2M |
| 2022-08-22 | 1.17 | 1.21 | 1.16 | 1.20 | 96.4M |
| 2022-08-19 | 1.21 | 1.21 | 1.17 | 1.18 | 113.8M |
| 2022-08-18 | 1.21 | 1.23 | 1.21 | 1.21 | 58.1M |
| 2022-08-17 | 1.20 | 1.22 | 1.19 | 1.22 | 87.4M |
| 2022-08-16 | 1.20 | 1.21 | 1.19 | 1.20 | 85.1M |
| 2022-08-15 | 1.19 | 1.21 | 1.18 | 1.20 | 85.8M |
| 2022-08-12 | 1.20 | 1.20 | 1.19 | 1.19 | 55.1M |
| 2022-08-11 | 1.20 | 1.21 | 1.18 | 1.21 | 94.4M |
| 2022-08-10 | 1.21 | 1.22 | 1.19 | 1.19 | 69.4M |
| 2022-08-09 | 1.23 | 1.24 | 1.22 | 1.22 | 58.0M |
| 2022-08-08 | 1.22 | 1.24 | 1.21 | 1.23 | 59.1M |
| 2022-08-05 | 1.23 | 1.25 | 1.21 | 1.23 | 76.2M |
| 2022-08-04 | 1.24 | 1.26 | 1.20 | 1.24 | 123.7M |
| 2022-08-03 | 1.27 | 1.31 | 1.23 | 1.24 | 110.7M |
| 2022-08-02 | 1.28 | 1.29 | 1.25 | 1.27 | 227.1M |
| 2022-08-01 | 1.25 | 1.30 | 1.25 | 1.30 | 150.0M |
| 2022-07-29 | 1.24 | 1.27 | 1.23 | 1.25 | 119.8M |