1.63
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.35 | 1.36 | 1.34 | 1.34 | 20.9M |
| 2024-12-30 | 1.36 | 1.42 | 1.34 | 1.35 | 64.4M |
| 2024-12-27 | 1.37 | 1.37 | 1.34 | 1.35 | 20.6M |
| 2024-12-26 | 1.37 | 1.39 | 1.36 | 1.38 | 13.8M |
| 2024-12-25 | 1.35 | 1.37 | 1.35 | 1.37 | 18.0M |
| 2024-12-24 | 1.34 | 1.36 | 1.33 | 1.35 | 18.4M |
| 2024-12-23 | 1.32 | 1.34 | 1.32 | 1.33 | 18.9M |
| 2024-12-20 | 1.31 | 1.32 | 1.31 | 1.31 | 8.6M |
| 2024-12-19 | 1.30 | 1.32 | 1.30 | 1.31 | 10.3M |
| 2024-12-18 | 1.31 | 1.32 | 1.31 | 1.32 | 11.5M |
| 2024-12-17 | 1.32 | 1.32 | 1.30 | 1.30 | 17.7M |
| 2024-12-16 | 1.29 | 1.31 | 1.29 | 1.31 | 29.2M |
| 2024-12-13 | 1.31 | 1.31 | 1.29 | 1.30 | 15.7M |
| 2024-12-12 | 1.31 | 1.32 | 1.30 | 1.32 | 25.6M |
| 2024-12-11 | 1.28 | 1.32 | 1.28 | 1.30 | 25.0M |
| 2024-12-10 | 1.32 | 1.35 | 1.30 | 1.31 | 43.6M |
| 2024-12-09 | 1.29 | 1.30 | 1.28 | 1.29 | 20.1M |
| 2024-12-06 | 1.28 | 1.29 | 1.28 | 1.29 | 27.5M |
| 2024-12-05 | 1.27 | 1.28 | 1.27 | 1.27 | 19.1M |
| 2024-12-04 | 1.27 | 1.29 | 1.27 | 1.28 | 24.9M |
| 2024-12-03 | 1.25 | 1.27 | 1.25 | 1.27 | 35.0M |
| 2024-12-02 | 1.24 | 1.26 | 1.24 | 1.25 | 29.6M |
| 2024-11-29 | 1.23 | 1.25 | 1.23 | 1.24 | 27.1M |
| 2024-11-28 | 1.25 | 1.25 | 1.23 | 1.24 | 11.3M |
| 2024-11-27 | 1.23 | 1.25 | 1.23 | 1.25 | 16.8M |
| 2024-11-26 | 1.23 | 1.24 | 1.23 | 1.24 | 13.0M |
| 2024-11-25 | 1.24 | 1.25 | 1.24 | 1.24 | 16.6M |
| 2024-11-22 | 1.27 | 1.27 | 1.23 | 1.23 | 14.5M |
| 2024-11-21 | 1.27 | 1.27 | 1.26 | 1.26 | 16.8M |
| 2024-11-20 | 1.27 | 1.27 | 1.26 | 1.27 | 16.0M |
| 2024-11-19 | 1.27 | 1.28 | 1.26 | 1.27 | 19.9M |
| 2024-11-18 | 1.26 | 1.30 | 1.26 | 1.26 | 29.1M |
| 2024-11-15 | 1.25 | 1.26 | 1.25 | 1.25 | 22.1M |
| 2024-11-14 | 1.26 | 1.26 | 1.25 | 1.25 | 14.8M |
| 2024-11-13 | 1.26 | 1.27 | 1.25 | 1.26 | 24.6M |
| 2024-11-12 | 1.29 | 1.30 | 1.26 | 1.26 | 26.8M |
| 2024-11-11 | 1.30 | 1.30 | 1.28 | 1.28 | 15.4M |
| 2024-11-08 | 1.35 | 1.35 | 1.30 | 1.31 | 28.2M |
| 2024-11-07 | 1.28 | 1.32 | 1.28 | 1.32 | 23.8M |
| 2024-11-06 | 1.30 | 1.31 | 1.29 | 1.29 | 19.4M |
| 2024-11-05 | 1.28 | 1.30 | 1.28 | 1.30 | 24.1M |
| 2024-11-04 | 1.29 | 1.30 | 1.28 | 1.28 | 14.0M |
| 2024-11-01 | 1.28 | 1.30 | 1.28 | 1.29 | 25.6M |
| 2024-10-31 | 1.27 | 1.29 | 1.27 | 1.28 | 20.9M |
| 2024-10-30 | 1.29 | 1.30 | 1.27 | 1.27 | 14.4M |
| 2024-10-29 | 1.30 | 1.31 | 1.29 | 1.29 | 27.1M |
| 2024-10-28 | 1.31 | 1.31 | 1.29 | 1.30 | 14.1M |
| 2024-10-25 | 1.31 | 1.32 | 1.30 | 1.30 | 25.3M |
| 2024-10-24 | 1.31 | 1.31 | 1.30 | 1.31 | 26.6M |
| 2024-10-23 | 1.31 | 1.32 | 1.30 | 1.31 | 31.6M |
| 2024-10-22 | 1.30 | 1.31 | 1.30 | 1.30 | 31.8M |
| 2024-10-21 | 1.32 | 1.32 | 1.30 | 1.30 | 34.3M |
| 2024-10-18 | 1.29 | 1.32 | 1.29 | 1.31 | 67.1M |
| 2024-10-17 | 1.32 | 1.32 | 1.29 | 1.29 | 57.7M |
| 2024-10-16 | 1.28 | 1.32 | 1.28 | 1.31 | 49.7M |
| 2024-10-15 | 1.34 | 1.34 | 1.29 | 1.29 | 46.0M |
| 2024-10-14 | 1.30 | 1.34 | 1.29 | 1.33 | 78.9M |
| 2024-10-11 | 1.30 | 1.31 | 1.27 | 1.27 | 16.7M |
| 2024-10-10 | 1.26 | 1.33 | 1.26 | 1.30 | 47.7M |
| 2024-10-09 | 1.31 | 1.31 | 1.24 | 1.25 | 26.0M |
| 2024-10-08 | 1.42 | 1.42 | 1.29 | 1.32 | 45.8M |
| 2024-09-30 | 1.26 | 1.36 | 1.26 | 1.29 | 74.5M |
| 2024-09-27 | 1.26 | 1.28 | 1.24 | 1.25 | 25.5M |
| 2024-09-26 | 1.24 | 1.25 | 1.23 | 1.25 | 39.3M |
| 2024-09-25 | 1.27 | 1.27 | 1.23 | 1.24 | 31.4M |
| 2024-09-24 | 1.18 | 1.23 | 1.18 | 1.22 | 31.5M |
| 2024-09-23 | 1.16 | 1.17 | 1.16 | 1.17 | 19.4M |
| 2024-09-20 | 1.15 | 1.16 | 1.14 | 1.15 | 20.1M |
| 2024-09-19 | 1.14 | 1.20 | 1.13 | 1.15 | 28.3M |
| 2024-09-18 | 1.13 | 1.14 | 1.13 | 1.14 | 6.8M |
| 2024-09-13 | 1.12 | 1.13 | 1.12 | 1.12 | 11.0M |
| 2024-09-12 | 1.11 | 1.12 | 1.10 | 1.11 | 9.1M |
| 2024-09-11 | 1.12 | 1.12 | 1.10 | 1.10 | 14.6M |
| 2024-09-10 | 1.12 | 1.13 | 1.12 | 1.12 | 10.8M |
| 2024-09-09 | 1.14 | 1.14 | 1.11 | 1.12 | 12.8M |
| 2024-09-06 | 1.14 | 1.15 | 1.14 | 1.14 | 7.1M |
| 2024-09-05 | 1.16 | 1.16 | 1.14 | 1.14 | 16.5M |
| 2024-09-04 | 1.15 | 1.16 | 1.15 | 1.15 | 16.6M |
| 2024-09-03 | 1.18 | 1.19 | 1.17 | 1.17 | 19.4M |
| 2024-09-02 | 1.19 | 1.20 | 1.18 | 1.18 | 19.8M |
| 2024-08-30 | 1.20 | 1.21 | 1.19 | 1.20 | 36.4M |
| 2024-08-29 | 1.23 | 1.23 | 1.19 | 1.20 | 23.9M |
| 2024-08-28 | 1.23 | 1.23 | 1.22 | 1.22 | 12.9M |
| 2024-08-27 | 1.20 | 1.23 | 1.20 | 1.23 | 23.4M |
| 2024-08-26 | 1.21 | 1.21 | 1.20 | 1.21 | 12.4M |
| 2024-08-23 | 1.18 | 1.20 | 1.18 | 1.20 | 22.6M |
| 2024-08-22 | 1.19 | 1.19 | 1.18 | 1.19 | 17.8M |
| 2024-08-21 | 1.18 | 1.19 | 1.18 | 1.19 | 20.6M |
| 2024-08-20 | 1.21 | 1.21 | 1.19 | 1.20 | 23.0M |
| 2024-08-19 | 1.20 | 1.21 | 1.20 | 1.21 | 13.3M |
| 2024-08-16 | 1.19 | 1.21 | 1.19 | 1.20 | 19.3M |
| 2024-08-15 | 1.16 | 1.19 | 1.16 | 1.19 | 22.9M |
| 2024-08-14 | 1.18 | 1.18 | 1.17 | 1.17 | 19.5M |
| 2024-08-13 | 1.18 | 1.18 | 1.17 | 1.18 | 16.4M |
| 2024-08-12 | 1.17 | 1.17 | 1.16 | 1.17 | 13.8M |
| 2024-08-09 | 1.17 | 1.17 | 1.16 | 1.17 | 18.4M |
| 2024-08-08 | 1.14 | 1.16 | 1.14 | 1.16 | 17.1M |
| 2024-08-07 | 1.14 | 1.16 | 1.13 | 1.15 | 17.9M |
| 2024-08-06 | 1.15 | 1.15 | 1.13 | 1.13 | 16.6M |
| 2024-08-05 | 1.17 | 1.17 | 1.13 | 1.13 | 24.7M |
| 2024-08-02 | 1.19 | 1.19 | 1.17 | 1.18 | 14.0M |
| 2024-08-01 | 1.20 | 1.20 | 1.19 | 1.19 | 17.2M |
| 2024-07-31 | 1.18 | 1.20 | 1.18 | 1.19 | 21.6M |
| 2024-07-30 | 1.20 | 1.20 | 1.17 | 1.18 | 13.1M |
| 2024-07-29 | 1.18 | 1.20 | 1.18 | 1.20 | 23.8M |
| 2024-07-26 | 1.19 | 1.20 | 1.17 | 1.18 | 16.5M |
| 2024-07-25 | 1.22 | 1.22 | 1.18 | 1.18 | 20.3M |
| 2024-07-24 | 1.21 | 1.22 | 1.21 | 1.22 | 26.3M |
| 2024-07-23 | 1.21 | 1.23 | 1.21 | 1.21 | 21.1M |
| 2024-07-22 | 1.21 | 1.21 | 1.19 | 1.21 | 28.8M |
| 2024-07-19 | 1.24 | 1.24 | 1.20 | 1.20 | 25.7M |
| 2024-07-18 | 1.22 | 1.24 | 1.22 | 1.24 | 30.1M |
| 2024-07-17 | 1.25 | 1.25 | 1.22 | 1.22 | 22.4M |
| 2024-07-16 | 1.24 | 1.26 | 1.24 | 1.25 | 21.3M |
| 2024-07-15 | 1.26 | 1.27 | 1.25 | 1.26 | 20.9M |
| 2024-07-12 | 1.25 | 1.26 | 1.25 | 1.26 | 18.8M |
| 2024-07-11 | 1.25 | 1.25 | 1.24 | 1.25 | 14.6M |
| 2024-07-10 | 1.26 | 1.26 | 1.23 | 1.23 | 22.5M |
| 2024-07-09 | 1.25 | 1.26 | 1.24 | 1.25 | 27.7M |
| 2024-07-08 | 1.27 | 1.27 | 1.25 | 1.25 | 23.7M |
| 2024-07-05 | 1.29 | 1.30 | 1.27 | 1.27 | 17.0M |
| 2024-07-04 | 1.29 | 1.29 | 1.28 | 1.29 | 13.3M |
| 2024-07-03 | 1.29 | 1.30 | 1.28 | 1.28 | 27.3M |
| 2024-07-02 | 1.26 | 1.29 | 1.26 | 1.28 | 28.6M |
| 2024-07-01 | 1.26 | 1.26 | 1.25 | 1.26 | 17.7M |
| 2024-06-28 | 1.23 | 1.26 | 1.23 | 1.25 | 18.4M |
| 2024-06-27 | 1.25 | 1.25 | 1.23 | 1.23 | 14.9M |
| 2024-06-26 | 1.24 | 1.25 | 1.24 | 1.25 | 14.7M |
| 2024-06-25 | 1.33 | 1.33 | 1.17 | 1.24 | 19.3M |
| 2024-06-24 | 1.24 | 1.25 | 1.23 | 1.24 | 17.1M |
| 2024-06-21 | 1.25 | 1.26 | 1.24 | 1.25 | 11.9M |
| 2024-06-20 | 1.25 | 1.28 | 1.25 | 1.26 | 27.3M |
| 2024-06-19 | 1.22 | 1.25 | 1.22 | 1.25 | 19.5M |
| 2024-06-18 | 1.21 | 1.22 | 1.20 | 1.22 | 12.4M |
| 2024-06-17 | 1.21 | 1.23 | 1.21 | 1.21 | 15.0M |
| 2024-06-14 | 1.21 | 1.22 | 1.21 | 1.22 | 11.2M |
| 2024-06-13 | 1.22 | 1.23 | 1.21 | 1.21 | 15.7M |
| 2024-06-12 | 1.21 | 1.22 | 1.20 | 1.22 | 17.8M |
| 2024-06-11 | 1.23 | 1.23 | 1.21 | 1.22 | 22.6M |
| 2024-06-07 | 1.22 | 1.23 | 1.22 | 1.23 | 8.8M |
| 2024-06-06 | 1.22 | 1.24 | 1.22 | 1.22 | 16.7M |
| 2024-06-05 | 1.23 | 1.24 | 1.22 | 1.22 | 22.1M |
| 2024-06-04 | 1.22 | 1.23 | 1.21 | 1.23 | 35.5M |
| 2024-06-03 | 1.21 | 1.23 | 1.21 | 1.22 | 15.4M |
| 2024-05-31 | 1.22 | 1.23 | 1.22 | 1.22 | 13.4M |
| 2024-05-30 | 1.24 | 1.24 | 1.21 | 1.21 | 28.7M |
| 2024-05-29 | 1.24 | 1.25 | 1.23 | 1.24 | 15.6M |
| 2024-05-28 | 1.26 | 1.26 | 1.24 | 1.25 | 21.7M |
| 2024-05-27 | 1.22 | 1.25 | 1.22 | 1.25 | 21.6M |
| 2024-05-24 | 1.24 | 1.24 | 1.22 | 1.22 | 33.5M |
| 2024-05-23 | 1.25 | 1.25 | 1.22 | 1.24 | 20.0M |
| 2024-05-22 | 1.25 | 1.26 | 1.25 | 1.25 | 28.2M |
| 2024-05-21 | 1.26 | 1.26 | 1.25 | 1.25 | 25.7M |
| 2024-05-20 | 1.25 | 1.26 | 1.25 | 1.26 | 38.0M |
| 2024-05-17 | 1.25 | 1.26 | 1.24 | 1.25 | 21.7M |
| 2024-05-16 | 1.22 | 1.25 | 1.22 | 1.25 | 50.3M |
| 2024-05-15 | 1.22 | 1.22 | 1.21 | 1.21 | 5.3M |
| 2024-05-14 | 1.25 | 1.25 | 1.22 | 1.22 | 21.2M |
| 2024-05-13 | 1.23 | 1.30 | 1.22 | 1.23 | 29.2M |
| 2024-05-10 | 1.18 | 1.24 | 1.18 | 1.23 | 48.0M |
| 2024-05-09 | 1.17 | 1.18 | 1.17 | 1.18 | 31.3M |
| 2024-05-08 | 1.17 | 1.18 | 1.16 | 1.16 | 35.6M |
| 2024-05-07 | 1.16 | 1.17 | 1.16 | 1.17 | 21.3M |
| 2024-05-06 | 1.16 | 1.17 | 1.15 | 1.16 | 30.9M |
| 2024-04-30 | 1.15 | 1.16 | 1.14 | 1.15 | 25.5M |
| 2024-04-29 | 1.14 | 1.16 | 1.14 | 1.15 | 30.4M |
| 2024-04-26 | 1.14 | 1.15 | 1.14 | 1.15 | 18.7M |
| 2024-04-25 | 1.12 | 1.14 | 1.12 | 1.14 | 8.8M |
| 2024-04-24 | 1.10 | 1.12 | 1.10 | 1.12 | 8.9M |
| 2024-04-23 | 1.11 | 1.11 | 1.09 | 1.10 | 22.1M |
| 2024-04-22 | 1.11 | 1.12 | 1.10 | 1.10 | 17.7M |
| 2024-04-19 | 1.09 | 1.10 | 1.09 | 1.10 | 15.9M |
| 2024-04-18 | 1.09 | 1.11 | 1.08 | 1.10 | 47.7M |
| 2024-04-17 | 1.09 | 1.09 | 1.08 | 1.09 | 37.0M |
| 2024-04-16 | 1.08 | 1.10 | 1.08 | 1.09 | 17.0M |
| 2024-04-15 | 1.08 | 1.10 | 1.08 | 1.09 | 18.0M |
| 2024-04-12 | 1.10 | 1.10 | 1.08 | 1.08 | 17.0M |
| 2024-04-11 | 1.09 | 1.10 | 1.09 | 1.10 | 14.8M |
| 2024-04-10 | 1.09 | 1.11 | 1.09 | 1.10 | 17.6M |
| 2024-04-09 | 1.08 | 1.09 | 1.08 | 1.09 | 18.2M |
| 2024-04-08 | 1.09 | 1.10 | 1.07 | 1.08 | 12.1M |
| 2024-04-03 | 1.09 | 1.10 | 1.08 | 1.09 | 11.8M |
| 2024-04-02 | 1.08 | 1.09 | 1.08 | 1.09 | 15.3M |
| 2024-04-01 | 1.06 | 1.08 | 1.06 | 1.08 | 5.9M |
| 2024-03-29 | 1.06 | 1.07 | 1.06 | 1.06 | 5.5M |
| 2024-03-28 | 1.06 | 1.07 | 1.05 | 1.07 | 30.9M |
| 2024-03-27 | 1.07 | 1.08 | 1.06 | 1.06 | 13.0M |
| 2024-03-26 | 1.07 | 1.08 | 1.07 | 1.07 | 34.5M |
| 2024-03-25 | 1.07 | 1.08 | 1.07 | 1.07 | 25.1M |
| 2024-03-22 | 1.08 | 1.08 | 1.06 | 1.07 | 35.7M |
| 2024-03-21 | 1.07 | 1.09 | 1.07 | 1.08 | 28.2M |
| 2024-03-20 | 1.06 | 1.07 | 1.05 | 1.06 | 43.4M |
| 2024-03-19 | 1.06 | 1.07 | 1.05 | 1.06 | 22.3M |
| 2024-03-18 | 1.06 | 1.07 | 1.06 | 1.07 | 34.0M |
| 2024-03-15 | 1.07 | 1.08 | 1.06 | 1.07 | 36.1M |
| 2024-03-14 | 1.08 | 1.09 | 1.07 | 1.07 | 20.3M |
| 2024-03-13 | 1.08 | 1.08 | 1.07 | 1.07 | 28.2M |
| 2024-03-12 | 1.06 | 1.08 | 1.06 | 1.08 | 33.7M |
| 2024-03-11 | 1.07 | 1.07 | 1.06 | 1.06 | 31.4M |
| 2024-03-08 | 1.06 | 1.08 | 1.06 | 1.07 | 38.9M |
| 2024-03-07 | 1.06 | 1.08 | 1.05 | 1.06 | 33.8M |
| 2024-03-06 | 1.04 | 1.06 | 1.04 | 1.05 | 21.3M |
| 2024-03-05 | 1.05 | 1.06 | 1.04 | 1.05 | 55.3M |
| 2024-03-04 | 1.05 | 1.06 | 1.04 | 1.05 | 28.7M |
| 2024-03-01 | 1.06 | 1.06 | 1.05 | 1.05 | 36.5M |
| 2024-02-29 | 1.06 | 1.06 | 1.06 | 1.06 | 25.8M |
| 2024-02-28 | 1.07 | 1.07 | 1.06 | 1.06 | 43.4M |
| 2024-02-27 | 1.07 | 1.08 | 1.07 | 1.07 | 15.4M |
| 2024-02-26 | 1.08 | 1.09 | 1.07 | 1.07 | 49.0M |
| 2024-02-23 | 1.08 | 1.09 | 1.07 | 1.08 | 41.7M |
| 2024-02-22 | 1.05 | 1.08 | 1.05 | 1.07 | 50.0M |
| 2024-02-21 | 1.03 | 1.07 | 1.03 | 1.05 | 77.6M |
| 2024-02-20 | 1.03 | 1.04 | 1.02 | 1.03 | 26.5M |
| 2024-02-19 | 1.01 | 1.03 | 1.01 | 1.03 | 22.8M |
| 2024-02-08 | 1.01 | 1.01 | 1.00 | 1.00 | 17.7M |
| 2024-02-07 | 1.02 | 1.02 | 1.00 | 1.01 | 21.3M |
| 2024-02-06 | 0.98 | 1.02 | 0.98 | 1.01 | 38.7M |
| 2024-02-05 | 0.99 | 1.00 | 0.98 | 0.99 | 56.7M |
| 2024-02-02 | 0.99 | 1.01 | 0.98 | 0.99 | 73.8M |
| 2024-02-01 | 0.99 | 1.00 | 0.98 | 0.98 | 72.1M |
| 2024-01-31 | 0.99 | 1.03 | 0.98 | 0.99 | 106.3M |
| 2024-01-30 | 1.01 | 1.01 | 0.99 | 0.99 | 53.6M |
| 2024-01-29 | 1.02 | 1.03 | 1.01 | 1.01 | 84.8M |
| 2024-01-26 | 1.04 | 1.05 | 1.01 | 1.01 | 174.9M |
| 2024-01-25 | 0.99 | 1.02 | 0.96 | 1.01 | 56.5M |
| 2024-01-24 | 0.94 | 0.99 | 0.94 | 0.96 | 20.7M |
| 2024-01-23 | 0.93 | 0.95 | 0.93 | 0.94 | 10.0M |
| 2024-01-22 | 0.94 | 0.95 | 0.92 | 0.92 | 4.6M |
| 2024-01-19 | 0.95 | 0.99 | 0.93 | 0.94 | 18.8M |
| 2024-01-18 | 0.94 | 0.95 | 0.88 | 0.95 | 18.1M |
| 2024-01-17 | 0.97 | 0.99 | 0.94 | 0.94 | 13.1M |
| 2024-01-16 | 0.98 | 0.98 | 0.97 | 0.97 | 9.2M |
| 2024-01-15 | 0.98 | 0.98 | 0.97 | 0.98 | 5.1M |
| 2024-01-12 | 0.98 | 0.98 | 0.97 | 0.98 | 7.1M |
| 2024-01-11 | 0.98 | 0.98 | 0.97 | 0.98 | 7.2M |
| 2024-01-10 | 0.98 | 0.99 | 0.98 | 0.98 | 11.3M |
| 2024-01-09 | 0.98 | 0.99 | 0.98 | 0.99 | 11.0M |
| 2024-01-08 | 1.00 | 1.00 | 0.98 | 0.98 | 4.2M |
| 2024-01-05 | 0.99 | 1.01 | 0.99 | 1.00 | 5.0M |
| 2024-01-04 | 0.97 | 0.99 | 0.97 | 0.99 | 4.3M |
| 2024-01-03 | 0.98 | 0.99 | 0.98 | 0.98 | 2.3M |
| 2024-01-02 | 0.98 | 0.99 | 0.98 | 0.98 | 4.5M |