1.08
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.14 | 1.16 | 1.14 | 1.16 | 82.3M |
| 2023-12-28 | 1.17 | 1.17 | 1.14 | 1.15 | 119.9M |
| 2023-12-27 | 1.18 | 1.20 | 1.18 | 1.19 | 127.0M |
| 2023-12-26 | 1.20 | 1.23 | 1.18 | 1.18 | 328.6M |
| 2023-12-25 | 1.19 | 1.20 | 1.18 | 1.20 | 96.2M |
| 2023-12-22 | 1.18 | 1.20 | 1.18 | 1.19 | 106.0M |
| 2023-12-21 | 1.18 | 1.19 | 1.17 | 1.18 | 63.2M |
| 2023-12-20 | 1.18 | 1.20 | 1.18 | 1.18 | 75.1M |
| 2023-12-19 | 1.19 | 1.19 | 1.17 | 1.18 | 96.4M |
| 2023-12-18 | 1.18 | 1.19 | 1.17 | 1.18 | 98.9M |
| 2023-12-15 | 1.19 | 1.20 | 1.18 | 1.18 | 77.3M |
| 2023-12-14 | 1.19 | 1.20 | 1.18 | 1.19 | 81.8M |
| 2023-12-13 | 1.20 | 1.20 | 1.18 | 1.18 | 61.8M |
| 2023-12-12 | 1.19 | 1.20 | 1.18 | 1.20 | 83.0M |
| 2023-12-11 | 1.16 | 1.19 | 1.15 | 1.19 | 116.3M |
| 2023-12-08 | 1.16 | 1.18 | 1.16 | 1.17 | 89.6M |
| 2023-12-07 | 1.18 | 1.18 | 1.17 | 1.17 | 72.6M |
| 2023-12-06 | 1.17 | 1.18 | 1.16 | 1.18 | 113.4M |
| 2023-12-05 | 1.20 | 1.20 | 1.17 | 1.17 | 105.1M |
| 2023-12-04 | 1.19 | 1.20 | 1.19 | 1.20 | 116.2M |
| 2023-12-01 | 1.18 | 1.19 | 1.18 | 1.19 | 104.0M |
| 2023-11-30 | 1.18 | 1.18 | 1.17 | 1.18 | 81.7M |
| 2023-11-29 | 1.17 | 1.19 | 1.17 | 1.19 | 111.9M |
| 2023-11-28 | 1.17 | 1.18 | 1.16 | 1.17 | 92.2M |
| 2023-11-27 | 1.16 | 1.18 | 1.16 | 1.17 | 209.4M |
| 2023-11-24 | 1.14 | 1.16 | 1.14 | 1.16 | 129.2M |
| 2023-11-23 | 1.12 | 1.14 | 1.12 | 1.14 | 89.9M |
| 2023-11-22 | 1.12 | 1.13 | 1.12 | 1.12 | 72.2M |
| 2023-11-21 | 1.12 | 1.14 | 1.12 | 1.13 | 109.3M |
| 2023-11-20 | 1.13 | 1.13 | 1.12 | 1.12 | 74.1M |
| 2023-11-17 | 1.13 | 1.13 | 1.12 | 1.13 | 107.9M |
| 2023-11-16 | 1.12 | 1.13 | 1.12 | 1.13 | 212.8M |
| 2023-11-15 | 1.12 | 1.13 | 1.11 | 1.13 | 127.0M |
| 2023-11-14 | 1.13 | 1.13 | 1.11 | 1.12 | 149.1M |
| 2023-11-13 | 1.13 | 1.13 | 1.11 | 1.13 | 129.1M |
| 2023-11-10 | 1.11 | 1.13 | 1.10 | 1.13 | 213.6M |
| 2023-11-09 | 1.08 | 1.12 | 1.08 | 1.12 | 193.9M |
| 2023-11-08 | 1.08 | 1.08 | 1.08 | 1.08 | 108.4M |
| 2023-11-07 | 1.08 | 1.09 | 1.07 | 1.09 | 106.1M |
| 2023-11-06 | 1.10 | 1.10 | 1.07 | 1.08 | 147.7M |
| 2023-11-03 | 1.09 | 1.10 | 1.09 | 1.10 | 78.4M |
| 2023-11-02 | 1.09 | 1.10 | 1.09 | 1.09 | 68.1M |
| 2023-11-01 | 1.10 | 1.10 | 1.09 | 1.09 | 71.4M |
| 2023-10-31 | 1.09 | 1.10 | 1.08 | 1.10 | 91.7M |
| 2023-10-30 | 1.09 | 1.10 | 1.08 | 1.09 | 137.0M |
| 2023-10-27 | 1.09 | 1.11 | 1.09 | 1.10 | 86.8M |
| 2023-10-26 | 1.12 | 1.12 | 1.09 | 1.10 | 69.0M |
| 2023-10-25 | 1.11 | 1.13 | 1.11 | 1.12 | 92.2M |
| 2023-10-24 | 1.09 | 1.11 | 1.09 | 1.10 | 81.4M |
| 2023-10-23 | 1.10 | 1.11 | 1.08 | 1.09 | 67.4M |
| 2023-10-20 | 1.11 | 1.12 | 1.11 | 1.11 | 54.0M |
| 2023-10-19 | 1.12 | 1.13 | 1.11 | 1.11 | 81.9M |
| 2023-10-18 | 1.14 | 1.14 | 1.13 | 1.13 | 90.2M |
| 2023-10-17 | 1.13 | 1.14 | 1.12 | 1.14 | 101.5M |
| 2023-10-16 | 1.12 | 1.13 | 1.12 | 1.13 | 120.6M |
| 2023-10-13 | 1.11 | 1.12 | 1.10 | 1.12 | 78.9M |
| 2023-10-12 | 1.11 | 1.12 | 1.11 | 1.11 | 84.7M |
| 2023-10-11 | 1.13 | 1.13 | 1.11 | 1.11 | 108.7M |
| 2023-10-10 | 1.14 | 1.14 | 1.12 | 1.13 | 176.8M |
| 2023-10-09 | 1.13 | 1.15 | 1.12 | 1.15 | 116.4M |
| 2023-09-28 | 1.14 | 1.14 | 1.13 | 1.14 | 117.1M |
| 2023-09-27 | 1.13 | 1.13 | 1.12 | 1.12 | 98.5M |
| 2023-09-26 | 1.14 | 1.14 | 1.13 | 1.13 | 84.3M |
| 2023-09-25 | 1.14 | 1.16 | 1.14 | 1.14 | 147.3M |
| 2023-09-22 | 1.14 | 1.15 | 1.13 | 1.14 | 157.7M |
| 2023-09-21 | 1.15 | 1.16 | 1.14 | 1.15 | 147.3M |
| 2023-09-20 | 1.16 | 1.17 | 1.15 | 1.16 | 107.8M |
| 2023-09-19 | 1.16 | 1.18 | 1.16 | 1.16 | 178.1M |
| 2023-09-18 | 1.16 | 1.16 | 1.14 | 1.16 | 129.4M |
| 2023-09-15 | 1.16 | 1.17 | 1.15 | 1.16 | 223.7M |
| 2023-09-14 | 1.12 | 1.17 | 1.12 | 1.16 | 469.4M |
| 2023-09-13 | 1.11 | 1.13 | 1.11 | 1.12 | 135.8M |
| 2023-09-12 | 1.12 | 1.13 | 1.11 | 1.11 | 100.4M |
| 2023-09-11 | 1.11 | 1.13 | 1.11 | 1.11 | 125.8M |
| 2023-09-08 | 1.11 | 1.12 | 1.10 | 1.11 | 140.5M |
| 2023-09-07 | 1.12 | 1.14 | 1.12 | 1.13 | 207.8M |
| 2023-09-06 | 1.12 | 1.13 | 1.11 | 1.13 | 135.6M |
| 2023-09-05 | 1.11 | 1.13 | 1.11 | 1.12 | 146.3M |
| 2023-09-04 | 1.09 | 1.12 | 1.09 | 1.12 | 270.4M |
| 2023-09-01 | 1.04 | 1.09 | 1.04 | 1.08 | 326.4M |
| 2023-08-31 | 1.04 | 1.05 | 1.04 | 1.04 | 75.9M |
| 2023-08-30 | 1.05 | 1.05 | 1.04 | 1.04 | 86.9M |
| 2023-08-29 | 1.05 | 1.06 | 1.04 | 1.05 | 151.2M |
| 2023-08-28 | 1.05 | 1.07 | 1.04 | 1.05 | 189.2M |
| 2023-08-25 | 1.02 | 1.03 | 1.01 | 1.01 | 100.6M |
| 2023-08-24 | 1.03 | 1.04 | 1.02 | 1.02 | 109.6M |
| 2023-08-23 | 1.02 | 1.04 | 1.02 | 1.04 | 161.3M |
| 2023-08-22 | 1.01 | 1.02 | 1.00 | 1.02 | 95.6M |
| 2023-08-21 | 1.02 | 1.03 | 1.01 | 1.01 | 77.7M |
| 2023-08-18 | 1.03 | 1.04 | 1.02 | 1.02 | 74.9M |
| 2023-08-17 | 1.03 | 1.03 | 1.02 | 1.03 | 82.2M |
| 2023-08-16 | 1.03 | 1.04 | 1.03 | 1.03 | 57.0M |
| 2023-08-15 | 1.04 | 1.04 | 1.03 | 1.04 | 75.5M |
| 2023-08-14 | 1.04 | 1.04 | 1.03 | 1.04 | 104.1M |
| 2023-08-11 | 1.06 | 1.07 | 1.04 | 1.05 | 101.3M |
| 2023-08-10 | 1.04 | 1.07 | 1.04 | 1.07 | 174.7M |
| 2023-08-09 | 1.05 | 1.05 | 1.04 | 1.04 | 75.0M |
| 2023-08-08 | 1.04 | 1.05 | 1.03 | 1.05 | 90.5M |
| 2023-08-07 | 1.05 | 1.05 | 1.04 | 1.04 | 91.2M |
| 2023-08-04 | 1.05 | 1.06 | 1.05 | 1.05 | 123.9M |
| 2023-08-03 | 1.05 | 1.06 | 1.05 | 1.05 | 72.9M |
| 2023-08-02 | 1.07 | 1.07 | 1.05 | 1.05 | 92.6M |
| 2023-08-01 | 1.06 | 1.07 | 1.06 | 1.07 | 95.6M |
| 2023-07-31 | 1.07 | 1.08 | 1.06 | 1.06 | 112.9M |
| 2023-07-28 | 1.05 | 1.07 | 1.05 | 1.07 | 161.9M |
| 2023-07-27 | 1.06 | 1.06 | 1.05 | 1.05 | 156.7M |
| 2023-07-26 | 1.06 | 1.06 | 1.05 | 1.06 | 153.6M |
| 2023-07-25 | 1.05 | 1.06 | 1.04 | 1.06 | 171.4M |
| 2023-07-24 | 1.05 | 1.05 | 1.03 | 1.04 | 149.5M |
| 2023-07-21 | 1.05 | 1.06 | 1.04 | 1.05 | 84.4M |
| 2023-07-20 | 1.06 | 1.07 | 1.05 | 1.06 | 80.7M |
| 2023-07-19 | 1.05 | 1.06 | 1.05 | 1.05 | 95.4M |
| 2023-07-18 | 1.05 | 1.06 | 1.05 | 1.05 | 70.7M |
| 2023-07-17 | 1.07 | 1.07 | 1.05 | 1.05 | 108.0M |
| 2023-07-14 | 1.06 | 1.07 | 1.06 | 1.07 | 98.1M |
| 2023-07-13 | 1.06 | 1.07 | 1.06 | 1.07 | 110.8M |
| 2023-07-12 | 1.06 | 1.07 | 1.05 | 1.06 | 119.0M |
| 2023-07-11 | 1.07 | 1.07 | 1.05 | 1.06 | 113.3M |
| 2023-07-10 | 1.07 | 1.08 | 1.07 | 1.07 | 186.9M |
| 2023-07-07 | 1.06 | 1.07 | 1.06 | 1.07 | 137.1M |
| 2023-07-06 | 1.06 | 1.06 | 1.05 | 1.06 | 108.6M |
| 2023-07-05 | 1.05 | 1.06 | 1.05 | 1.06 | 138.7M |
| 2023-07-04 | 1.05 | 1.06 | 1.05 | 1.05 | 109.6M |
| 2023-07-03 | 1.03 | 1.05 | 1.03 | 1.05 | 132.4M |
| 2023-06-30 | 1.02 | 1.03 | 1.02 | 1.03 | 115.8M |
| 2023-06-29 | 1.03 | 1.03 | 1.02 | 1.02 | 118.9M |
| 2023-06-28 | 1.01 | 1.04 | 1.01 | 1.03 | 216.5M |
| 2023-06-27 | 0.99 | 1.01 | 0.99 | 1.01 | 138.3M |
| 2023-06-26 | 1.00 | 1.00 | 0.99 | 0.99 | 107.6M |
| 2023-06-21 | 1.01 | 1.01 | 1.00 | 1.00 | 302.0M |
| 2023-06-20 | 1.02 | 1.02 | 1.01 | 1.01 | 140.2M |
| 2023-06-19 | 1.02 | 1.03 | 1.02 | 1.02 | 103.9M |
| 2023-06-16 | 1.02 | 1.03 | 1.02 | 1.02 | 263.0M |
| 2023-06-15 | 1.01 | 1.02 | 1.00 | 1.02 | 151.9M |
| 2023-06-14 | 1.01 | 1.02 | 1.01 | 1.01 | 118.7M |
| 2023-06-13 | 1.02 | 1.02 | 1.01 | 1.01 | 126.2M |
| 2023-06-12 | 1.01 | 1.02 | 1.01 | 1.02 | 77.8M |
| 2023-06-09 | 1.02 | 1.02 | 1.01 | 1.02 | 112.8M |
| 2023-06-08 | 1.00 | 1.02 | 1.00 | 1.02 | 338.3M |
| 2023-06-07 | 1.01 | 1.01 | 1.00 | 1.00 | 207.7M |
| 2023-06-06 | 1.01 | 1.03 | 1.01 | 1.02 | 184.8M |
| 2023-06-05 | 1.01 | 1.01 | 1.01 | 1.01 | 109.4M |
| 2023-06-02 | 1.00 | 1.01 | 1.00 | 1.01 | 171.2M |
| 2023-06-01 | 0.99 | 1.00 | 0.99 | 0.99 | 144.7M |
| 2023-05-31 | 1.02 | 1.02 | 0.99 | 1.00 | 230.6M |
| 2023-05-30 | 1.03 | 1.03 | 1.02 | 1.03 | 158.8M |
| 2023-05-29 | 1.03 | 1.03 | 1.02 | 1.03 | 229.7M |
| 2023-05-26 | 1.05 | 1.05 | 1.02 | 1.03 | 334.9M |
| 2023-05-25 | 1.07 | 1.07 | 1.04 | 1.06 | 289.0M |
| 2023-05-24 | 1.08 | 1.08 | 1.07 | 1.07 | 122.0M |
| 2023-05-23 | 1.09 | 1.10 | 1.08 | 1.08 | 109.4M |
| 2023-05-22 | 1.10 | 1.10 | 1.09 | 1.09 | 476.2M |
| 2023-05-19 | 1.10 | 1.11 | 1.10 | 1.10 | 109.2M |
| 2023-05-18 | 1.11 | 1.12 | 1.11 | 1.11 | 537.8M |
| 2023-05-17 | 1.11 | 1.11 | 1.10 | 1.11 | 120.3M |
| 2023-05-16 | 1.12 | 1.13 | 1.11 | 1.11 | 161.3M |
| 2023-05-15 | 1.10 | 1.12 | 1.09 | 1.12 | 163.7M |
| 2023-05-12 | 1.11 | 1.12 | 1.09 | 1.10 | 139.6M |
| 2023-05-11 | 1.11 | 1.12 | 1.10 | 1.11 | 230.5M |
| 2023-05-10 | 1.11 | 1.12 | 1.10 | 1.11 | 185.3M |
| 2023-05-09 | 1.12 | 1.14 | 1.12 | 1.12 | 262.6M |
| 2023-05-08 | 1.09 | 1.12 | 1.08 | 1.12 | 347.0M |
| 2023-05-05 | 1.08 | 1.10 | 1.07 | 1.08 | 160.2M |
| 2023-05-04 | 1.07 | 1.09 | 1.06 | 1.09 | 141.0M |
| 2023-04-28 | 1.07 | 1.09 | 1.07 | 1.08 | 137.8M |
| 2023-04-27 | 1.08 | 1.09 | 1.06 | 1.07 | 109.2M |
| 2023-04-26 | 1.06 | 1.08 | 1.05 | 1.08 | 187.8M |
| 2023-04-25 | 1.07 | 1.08 | 1.05 | 1.06 | 247.7M |
| 2023-04-24 | 1.09 | 1.09 | 1.07 | 1.07 | 165.0M |
| 2023-04-21 | 1.10 | 1.11 | 1.09 | 1.09 | 163.3M |
| 2023-04-20 | 1.11 | 1.11 | 1.09 | 1.11 | 204.5M |
| 2023-04-19 | 1.12 | 1.12 | 1.11 | 1.12 | 169.9M |
| 2023-04-18 | 1.10 | 1.13 | 1.09 | 1.13 | 285.8M |
| 2023-04-17 | 1.07 | 1.10 | 1.07 | 1.10 | 323.2M |
| 2023-04-14 | 1.07 | 1.07 | 1.06 | 1.07 | 123.6M |
| 2023-04-13 | 1.07 | 1.08 | 1.07 | 1.07 | 158.7M |
| 2023-04-12 | 1.07 | 1.08 | 1.07 | 1.07 | 220.4M |
| 2023-04-11 | 1.07 | 1.07 | 1.06 | 1.07 | 163.2M |
| 2023-04-10 | 1.08 | 1.08 | 1.07 | 1.07 | 176.3M |
| 2023-04-07 | 1.09 | 1.09 | 1.08 | 1.08 | 127.0M |
| 2023-04-06 | 1.10 | 1.10 | 1.08 | 1.09 | 175.0M |
| 2023-04-04 | 1.10 | 1.11 | 1.09 | 1.11 | 141.8M |
| 2023-04-03 | 1.11 | 1.12 | 1.10 | 1.11 | 154.6M |
| 2023-03-31 | 1.11 | 1.11 | 1.10 | 1.11 | 128.4M |
| 2023-03-30 | 1.08 | 1.11 | 1.07 | 1.11 | 267.5M |
| 2023-03-29 | 1.08 | 1.08 | 1.07 | 1.08 | 126.5M |
| 2023-03-28 | 1.09 | 1.09 | 1.08 | 1.08 | 125.6M |
| 2023-03-27 | 1.08 | 1.09 | 1.07 | 1.09 | 166.0M |
| 2023-03-24 | 1.09 | 1.09 | 1.07 | 1.08 | 194.1M |
| 2023-03-23 | 1.08 | 1.09 | 1.07 | 1.09 | 178.4M |
| 2023-03-22 | 1.07 | 1.09 | 1.07 | 1.08 | 190.1M |
| 2023-03-21 | 1.08 | 1.08 | 1.06 | 1.07 | 118.6M |
| 2023-03-20 | 1.08 | 1.08 | 1.07 | 1.07 | 145.8M |
| 2023-03-17 | 1.07 | 1.09 | 1.07 | 1.07 | 199.3M |
| 2023-03-16 | 1.09 | 1.09 | 1.06 | 1.07 | 198.4M |
| 2023-03-15 | 1.11 | 1.11 | 1.10 | 1.10 | 117.8M |
| 2023-03-14 | 1.12 | 1.13 | 1.10 | 1.10 | 184.3M |
| 2023-03-13 | 1.10 | 1.12 | 1.10 | 1.12 | 159.4M |
| 2023-03-10 | 1.13 | 1.13 | 1.11 | 1.11 | 172.1M |
| 2023-03-09 | 1.13 | 1.15 | 1.13 | 1.13 | 146.5M |
| 2023-03-08 | 1.14 | 1.14 | 1.13 | 1.14 | 183.4M |
| 2023-03-07 | 1.14 | 1.16 | 1.14 | 1.14 | 292.3M |
| 2023-03-06 | 1.16 | 1.16 | 1.13 | 1.14 | 258.5M |
| 2023-03-03 | 1.16 | 1.17 | 1.15 | 1.16 | 183.5M |
| 2023-03-02 | 1.16 | 1.18 | 1.16 | 1.16 | 223.7M |
| 2023-03-01 | 1.16 | 1.17 | 1.15 | 1.16 | 169.2M |
| 2023-02-28 | 1.16 | 1.17 | 1.15 | 1.16 | 198.6M |
| 2023-02-27 | 1.16 | 1.19 | 1.16 | 1.17 | 216.0M |
| 2023-02-24 | 1.16 | 1.17 | 1.15 | 1.16 | 195.9M |
| 2023-02-23 | 1.19 | 1.20 | 1.16 | 1.17 | 336.8M |
| 2023-02-22 | 1.15 | 1.17 | 1.14 | 1.16 | 290.9M |
| 2023-02-21 | 1.13 | 1.16 | 1.13 | 1.16 | 344.0M |
| 2023-02-20 | 1.10 | 1.13 | 1.10 | 1.13 | 359.3M |
| 2023-02-17 | 1.08 | 1.10 | 1.08 | 1.10 | 232.0M |
| 2023-02-16 | 1.09 | 1.10 | 1.07 | 1.08 | 169.2M |
| 2023-02-15 | 1.10 | 1.11 | 1.09 | 1.09 | 140.1M |
| 2023-02-14 | 1.10 | 1.11 | 1.09 | 1.10 | 164.2M |
| 2023-02-13 | 1.10 | 1.10 | 1.08 | 1.10 | 185.7M |
| 2023-02-10 | 1.11 | 1.11 | 1.10 | 1.10 | 184.7M |
| 2023-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | 121.5M |
| 2023-02-08 | 1.12 | 1.12 | 1.11 | 1.11 | 135.9M |
| 2023-02-07 | 1.12 | 1.13 | 1.12 | 1.12 | 147.9M |
| 2023-02-06 | 1.11 | 1.12 | 1.11 | 1.12 | 178.0M |
| 2023-02-03 | 1.13 | 1.13 | 1.11 | 1.12 | 241.0M |
| 2023-02-02 | 1.13 | 1.14 | 1.12 | 1.13 | 248.2M |
| 2023-02-01 | 1.12 | 1.13 | 1.12 | 1.13 | 237.5M |
| 2023-01-31 | 1.12 | 1.13 | 1.11 | 1.12 | 204.0M |
| 2023-01-30 | 1.14 | 1.14 | 1.12 | 1.12 | 268.2M |
| 2023-01-20 | 1.12 | 1.14 | 1.12 | 1.13 | 234.0M |
| 2023-01-19 | 1.11 | 1.12 | 1.11 | 1.11 | 278.5M |
| 2023-01-18 | 1.09 | 1.11 | 1.09 | 1.10 | 288.3M |
| 2023-01-17 | 1.10 | 1.10 | 1.09 | 1.09 | 177.5M |
| 2023-01-16 | 1.10 | 1.11 | 1.09 | 1.11 | 239.0M |
| 2023-01-13 | 1.10 | 1.12 | 1.09 | 1.10 | 194.3M |
| 2023-01-12 | 1.10 | 1.11 | 1.09 | 1.10 | 317.4M |
| 2023-01-11 | 1.07 | 1.11 | 1.06 | 1.11 | 386.1M |
| 2023-01-10 | 1.07 | 1.07 | 1.06 | 1.06 | 189.0M |
| 2023-01-09 | 1.07 | 1.08 | 1.06 | 1.07 | 266.9M |
| 2023-01-06 | 1.05 | 1.07 | 1.05 | 1.07 | 196.1M |
| 2023-01-05 | 1.05 | 1.05 | 1.04 | 1.05 | 221.0M |
| 2023-01-04 | 1.07 | 1.07 | 1.04 | 1.05 | 256.3M |
| 2023-01-03 | 1.06 | 1.07 | 1.05 | 1.07 | 146.0M |