0.95
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 | 0.98 | 0.97 | 0.97 | 5.2M |
| 2022-12-29 | 0.97 | 0.99 | 0.97 | 0.97 | 8.9M |
| 2022-12-28 | 0.98 | 0.98 | 0.96 | 0.97 | 18.3M |
| 2022-12-27 | 0.97 | 0.98 | 0.97 | 0.98 | 18.1M |
| 2022-12-26 | 0.95 | 0.97 | 0.94 | 0.97 | 18.5M |
| 2022-12-23 | 0.94 | 0.95 | 0.93 | 0.93 | 13.6M |
| 2022-12-22 | 0.99 | 0.99 | 0.94 | 0.95 | 16.8M |
| 2022-12-21 | 0.98 | 0.98 | 0.96 | 0.97 | 14.1M |
| 2022-12-20 | 0.98 | 1.02 | 0.97 | 0.98 | 10.0M |
| 2022-12-19 | 1.00 | 1.01 | 0.99 | 0.99 | 13.5M |
| 2022-12-16 | 1.00 | 1.00 | 0.99 | 0.99 | 18.6M |
| 2022-12-15 | 0.99 | 1.01 | 0.98 | 1.00 | 16.4M |
| 2022-12-14 | 1.00 | 1.00 | 0.98 | 0.99 | 17.5M |
| 2022-12-13 | 1.01 | 1.02 | 0.99 | 1.00 | 16.3M |
| 2022-12-12 | 1.03 | 1.04 | 1.01 | 1.01 | 13.5M |
| 2022-12-09 | 1.03 | 1.04 | 1.02 | 1.03 | 13.0M |
| 2022-12-08 | 1.02 | 1.04 | 1.02 | 1.03 | 15.1M |
| 2022-12-07 | 1.01 | 1.03 | 1.01 | 1.02 | 17.5M |
| 2022-12-06 | 1.01 | 1.02 | 1.00 | 1.01 | 20.2M |
| 2022-12-05 | 1.02 | 1.02 | 1.01 | 1.01 | 19.7M |
| 2022-12-02 | 1.02 | 1.03 | 1.01 | 1.02 | 15.4M |
| 2022-12-01 | 1.01 | 1.03 | 1.01 | 1.02 | 16.6M |
| 2022-11-30 | 1.00 | 1.01 | 1.00 | 1.00 | 13.1M |
| 2022-11-29 | 1.00 | 1.01 | 0.99 | 1.00 | 12.9M |
| 2022-11-28 | 1.00 | 1.00 | 0.98 | 0.99 | 19.6M |
| 2022-11-25 | 1.02 | 1.02 | 1.00 | 1.00 | 22.0M |
| 2022-11-24 | 1.03 | 1.03 | 1.02 | 1.02 | 18.0M |
| 2022-11-23 | 1.01 | 1.03 | 1.00 | 1.02 | 20.0M |
| 2022-11-22 | 1.03 | 1.03 | 1.00 | 1.01 | 21.3M |
| 2022-11-21 | 1.02 | 1.03 | 1.01 | 1.03 | 22.7M |
| 2022-11-18 | 1.01 | 1.03 | 1.01 | 1.02 | 23.9M |
| 2022-11-17 | 1.03 | 1.03 | 1.00 | 1.01 | 20.8M |
| 2022-11-16 | 1.05 | 1.05 | 1.03 | 1.03 | 18.6M |
| 2022-11-15 | 1.02 | 1.05 | 1.00 | 1.05 | 22.7M |
| 2022-11-14 | 1.04 | 1.06 | 1.03 | 1.03 | 24.5M |
| 2022-11-11 | 1.05 | 1.07 | 1.05 | 1.06 | 17.9M |
| 2022-11-10 | 1.05 | 1.06 | 1.03 | 1.04 | 19.6M |
| 2022-11-09 | 1.07 | 1.08 | 1.06 | 1.06 | 20.7M |
| 2022-11-08 | 1.09 | 1.10 | 1.07 | 1.08 | 15.8M |
| 2022-11-07 | 1.09 | 1.10 | 1.07 | 1.09 | 20.1M |
| 2022-11-04 | 1.05 | 1.09 | 1.05 | 1.09 | 19.1M |
| 2022-11-03 | 1.05 | 1.06 | 1.03 | 1.05 | 21.6M |
| 2022-11-02 | 1.04 | 1.06 | 1.03 | 1.05 | 18.6M |
| 2022-11-01 | 1.00 | 1.04 | 1.00 | 1.04 | 24.2M |
| 2022-10-31 | 1.00 | 1.01 | 0.99 | 1.00 | 24.9M |
| 2022-10-28 | 1.02 | 1.04 | 1.00 | 1.00 | 27.9M |
| 2022-10-27 | 1.05 | 1.08 | 1.04 | 1.04 | 22.1M |
| 2022-10-26 | 1.01 | 1.06 | 1.01 | 1.05 | 22.8M |
| 2022-10-25 | 1.00 | 1.04 | 1.00 | 1.03 | 25.1M |
| 2022-10-24 | 1.03 | 1.04 | 1.01 | 1.02 | 25.2M |
| 2022-10-21 | 1.03 | 1.04 | 1.03 | 1.03 | 29.1M |
| 2022-10-20 | 1.06 | 1.06 | 1.02 | 1.03 | 25.1M |
| 2022-10-19 | 1.07 | 1.08 | 1.06 | 1.06 | 27.2M |
| 2022-10-18 | 1.07 | 1.08 | 1.06 | 1.07 | 24.5M |
| 2022-10-17 | 1.08 | 1.08 | 1.05 | 1.07 | 22.9M |
| 2022-10-14 | 1.05 | 1.09 | 1.04 | 1.08 | 21.8M |
| 2022-10-13 | 1.05 | 1.06 | 1.04 | 1.04 | 30.3M |
| 2022-10-12 | 1.00 | 1.05 | 0.99 | 1.05 | 30.3M |
| 2022-10-11 | 1.00 | 1.01 | 1.00 | 1.00 | 27.8M |
| 2022-10-10 | 1.00 | 1.02 | 0.98 | 0.98 | 24.1M |
| 2022-09-30 | 1.04 | 1.04 | 1.00 | 1.00 | 23.9M |
| 2022-09-29 | 1.02 | 1.04 | 1.02 | 1.03 | 27.5M |
| 2022-09-28 | 1.05 | 1.06 | 1.02 | 1.02 | 36.9M |
| 2022-09-27 | 1.07 | 1.07 | 1.04 | 1.06 | 28.5M |
| 2022-09-26 | 1.04 | 1.07 | 1.04 | 1.05 | 31.7M |
| 2022-09-23 | 1.06 | 1.06 | 1.03 | 1.04 | 26.9M |
| 2022-09-22 | 1.04 | 1.06 | 1.03 | 1.05 | 25.5M |
| 2022-09-21 | 1.06 | 1.06 | 1.04 | 1.05 | 33.8M |
| 2022-09-20 | 1.04 | 1.07 | 1.04 | 1.06 | 31.7M |
| 2022-09-19 | 1.04 | 1.05 | 1.03 | 1.03 | 30.5M |
| 2022-09-16 | 1.05 | 1.06 | 1.04 | 1.04 | 25.1M |
| 2022-09-15 | 1.10 | 1.10 | 1.04 | 1.05 | 26.2M |
| 2022-09-14 | 1.12 | 1.13 | 1.10 | 1.10 | 20.8M |
| 2022-09-13 | 1.13 | 1.14 | 1.12 | 1.13 | 26.3M |
| 2022-09-09 | 1.15 | 1.15 | 1.12 | 1.13 | 16.4M |
| 2022-09-08 | 1.14 | 1.15 | 1.13 | 1.13 | 22.7M |
| 2022-09-07 | 1.13 | 1.16 | 1.13 | 1.15 | 31.0M |
| 2022-09-06 | 1.10 | 1.13 | 1.09 | 1.13 | 32.0M |
| 2022-09-05 | 1.08 | 1.11 | 1.08 | 1.10 | 43.1M |