1.23
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 | 1.02 | 1.03 | 1.01 | 1.02 | 103.6M |
| 2023-12-28 | 1.00 | 1.02 | 1.00 | 1.02 | 126.7M |
| 2023-12-27 | 1.00 | 1.00 | 0.99 | 1.00 | 76.3M |
| 2023-12-26 | 1.00 | 1.00 | 1.00 | 1.00 | 77.9M |
| 2023-12-25 | 1.00 | 1.00 | 1.00 | 1.00 | 60.4M |
| 2023-12-22 | 1.00 | 1.01 | 1.00 | 1.00 | 110.0M |
| 2023-12-21 | 1.00 | 1.00 | 0.99 | 1.00 | 112.9M |
| 2023-12-20 | 1.01 | 1.01 | 1.00 | 1.00 | 98.8M |
| 2023-12-19 | 1.01 | 1.01 | 1.00 | 1.01 | 76.9M |
| 2023-12-18 | 1.01 | 1.01 | 1.00 | 1.01 | 76.8M |
| 2023-12-15 | 1.02 | 1.02 | 1.01 | 1.01 | 70.4M |
| 2023-12-14 | 1.02 | 1.03 | 1.02 | 1.02 | 48.7M |
| 2023-12-13 | 1.03 | 1.03 | 1.02 | 1.02 | 48.1M |
| 2023-12-12 | 1.02 | 1.03 | 1.02 | 1.03 | 44.0M |
| 2023-12-11 | 1.02 | 1.03 | 1.00 | 1.03 | 77.7M |
| 2023-12-08 | 1.02 | 1.02 | 1.02 | 1.02 | 39.9M |
| 2023-12-07 | 1.02 | 1.02 | 1.01 | 1.02 | 56.4M |
| 2023-12-06 | 1.02 | 1.03 | 1.02 | 1.02 | 62.2M |
| 2023-12-05 | 1.04 | 1.04 | 1.02 | 1.02 | 64.6M |
| 2023-12-04 | 1.04 | 1.04 | 1.04 | 1.04 | 36.1M |
| 2023-12-01 | 1.04 | 1.04 | 1.03 | 1.04 | 39.9M |
| 2023-11-30 | 1.03 | 1.04 | 1.03 | 1.04 | 40.7M |
| 2023-11-29 | 1.04 | 1.04 | 1.03 | 1.04 | 37.2M |
| 2023-11-28 | 1.04 | 1.04 | 1.03 | 1.04 | 33.7M |
| 2023-11-27 | 1.04 | 1.04 | 1.03 | 1.04 | 53.4M |
| 2023-11-24 | 1.05 | 1.05 | 1.04 | 1.04 | 43.8M |
| 2023-11-23 | 1.04 | 1.05 | 1.04 | 1.05 | 46.6M |
| 2023-11-22 | 1.05 | 1.05 | 1.04 | 1.04 | 49.3M |
| 2023-11-21 | 1.05 | 1.06 | 1.05 | 1.05 | 53.9M |
| 2023-11-20 | 1.05 | 1.05 | 1.04 | 1.05 | 33.6M |
| 2023-11-17 | 1.04 | 1.05 | 1.04 | 1.05 | 38.7M |
| 2023-11-16 | 1.05 | 1.05 | 1.04 | 1.04 | 47.3M |
| 2023-11-15 | 1.05 | 1.05 | 1.05 | 1.05 | 56.9M |
| 2023-11-14 | 1.04 | 1.05 | 1.04 | 1.05 | 46.9M |
| 2023-11-13 | 1.04 | 1.04 | 1.04 | 1.04 | 35.8M |
| 2023-11-10 | 1.04 | 1.04 | 1.04 | 1.04 | 42.1M |
| 2023-11-09 | 1.04 | 1.05 | 1.04 | 1.04 | 48.4M |
| 2023-11-08 | 1.05 | 1.05 | 1.04 | 1.04 | 44.2M |
| 2023-11-07 | 1.04 | 1.05 | 1.04 | 1.05 | 43.4M |
| 2023-11-06 | 1.04 | 1.05 | 1.04 | 1.05 | 64.0M |
| 2023-11-03 | 1.03 | 1.04 | 1.03 | 1.04 | 48.0M |
| 2023-11-02 | 1.03 | 1.04 | 1.03 | 1.03 | 34.5M |
| 2023-11-01 | 1.03 | 1.04 | 1.03 | 1.03 | 46.3M |
| 2023-10-31 | 1.03 | 1.03 | 1.03 | 1.03 | 43.8M |
| 2023-10-30 | 1.03 | 1.03 | 1.03 | 1.03 | 57.6M |
| 2023-10-27 | 1.02 | 1.03 | 1.01 | 1.03 | 81.0M |
| 2023-10-26 | 1.01 | 1.02 | 1.01 | 1.02 | 65.0M |
| 2023-10-25 | 1.01 | 1.02 | 1.01 | 1.01 | 64.5M |
| 2023-10-24 | 1.01 | 1.01 | 1.00 | 1.01 | 78.7M |
| 2023-10-23 | 1.01 | 1.02 | 1.00 | 1.00 | 99.8M |
| 2023-10-20 | 1.03 | 1.03 | 1.02 | 1.02 | 78.1M |
| 2023-10-19 | 1.04 | 1.05 | 1.03 | 1.03 | 93.2M |
| 2023-10-18 | 1.05 | 1.05 | 1.05 | 1.05 | 59.0M |
| 2023-10-17 | 1.05 | 1.06 | 1.05 | 1.06 | 27.0M |
| 2023-10-16 | 1.06 | 1.06 | 1.05 | 1.05 | 33.1M |
| 2023-10-13 | 1.06 | 1.06 | 1.05 | 1.06 | 24.5M |
| 2023-10-12 | 1.06 | 1.06 | 1.06 | 1.06 | 37.7M |
| 2023-10-11 | 1.05 | 1.06 | 1.05 | 1.05 | 28.0M |
| 2023-10-10 | 1.06 | 1.06 | 1.05 | 1.05 | 38.2M |
| 2023-10-09 | 1.06 | 1.06 | 1.05 | 1.06 | 33.6M |
| 2023-09-28 | 1.06 | 1.06 | 1.06 | 1.06 | 25.8M |
| 2023-09-27 | 1.06 | 1.06 | 1.05 | 1.06 | 29.0M |
| 2023-09-26 | 1.06 | 1.06 | 1.06 | 1.06 | 23.6M |
| 2023-09-25 | 1.07 | 1.07 | 1.06 | 1.06 | 26.9M |
| 2023-09-22 | 1.05 | 1.07 | 1.05 | 1.07 | 42.6M |
| 2023-09-21 | 1.06 | 1.06 | 1.05 | 1.06 | 34.3M |
| 2023-09-20 | 1.06 | 1.07 | 1.06 | 1.06 | 31.5M |
| 2023-09-19 | 1.07 | 1.07 | 1.06 | 1.07 | 27.4M |
| 2023-09-18 | 1.06 | 1.07 | 1.06 | 1.07 | 41.6M |
| 2023-09-15 | 1.07 | 1.07 | 1.06 | 1.06 | 51.7M |
| 2023-09-14 | 1.07 | 1.07 | 1.06 | 1.07 | 37.2M |
| 2023-09-13 | 1.07 | 1.07 | 1.06 | 1.07 | 39.3M |
| 2023-09-12 | 1.07 | 1.07 | 1.07 | 1.07 | 22.0M |
| 2023-09-11 | 1.07 | 1.08 | 1.06 | 1.07 | 40.3M |
| 2023-09-08 | 1.06 | 1.07 | 1.06 | 1.07 | 37.5M |
| 2023-09-07 | 1.07 | 1.07 | 1.06 | 1.07 | 38.0M |
| 2023-09-06 | 1.07 | 1.08 | 1.07 | 1.08 | 39.8M |
| 2023-09-05 | 1.08 | 1.08 | 1.07 | 1.08 | 31.0M |
| 2023-09-04 | 1.07 | 1.08 | 1.07 | 1.08 | 66.9M |
| 2023-09-01 | 1.06 | 1.07 | 1.06 | 1.06 | 51.0M |
| 2023-08-31 | 1.06 | 1.06 | 1.05 | 1.06 | 38.7M |
| 2023-08-30 | 1.06 | 1.06 | 1.05 | 1.06 | 66.1M |
| 2023-08-29 | 1.04 | 1.06 | 1.04 | 1.06 | 60.9M |
| 2023-08-28 | 1.09 | 1.09 | 1.04 | 1.05 | 99.7M |
| 2023-08-25 | 1.03 | 1.04 | 1.03 | 1.04 | 58.4M |
| 2023-08-24 | 1.05 | 1.05 | 1.04 | 1.04 | 69.7M |
| 2023-08-23 | 1.05 | 1.05 | 1.04 | 1.05 | 61.7M |
| 2023-08-22 | 1.05 | 1.06 | 1.04 | 1.06 | 84.7M |
| 2023-08-21 | 1.06 | 1.06 | 1.05 | 1.05 | 70.2M |
| 2023-08-18 | 1.07 | 1.07 | 1.06 | 1.06 | 57.3M |
| 2023-08-17 | 1.07 | 1.07 | 1.06 | 1.07 | 59.9M |
| 2023-08-16 | 1.07 | 1.08 | 1.07 | 1.07 | 45.5M |
| 2023-08-15 | 1.07 | 1.08 | 1.07 | 1.08 | 49.2M |
| 2023-08-14 | 1.07 | 1.08 | 1.06 | 1.08 | 73.8M |
| 2023-08-11 | 1.10 | 1.10 | 1.08 | 1.08 | 70.0M |
| 2023-08-10 | 1.09 | 1.10 | 1.09 | 1.10 | 33.6M |
| 2023-08-09 | 1.10 | 1.10 | 1.09 | 1.09 | 35.7M |
| 2023-08-08 | 1.10 | 1.10 | 1.09 | 1.10 | 29.2M |
| 2023-08-07 | 1.10 | 1.10 | 1.10 | 1.10 | 32.2M |
| 2023-08-04 | 1.11 | 1.12 | 1.11 | 1.11 | 40.1M |
| 2023-08-03 | 1.10 | 1.11 | 1.10 | 1.11 | 29.5M |
| 2023-08-02 | 1.11 | 1.11 | 1.10 | 1.10 | 39.0M |
| 2023-08-01 | 1.11 | 1.11 | 1.10 | 1.11 | 28.0M |
| 2023-07-31 | 1.11 | 1.12 | 1.11 | 1.11 | 32.5M |
| 2023-07-28 | 1.08 | 1.11 | 1.08 | 1.11 | 39.0M |
| 2023-07-27 | 1.09 | 1.09 | 1.08 | 1.09 | 37.4M |
| 2023-07-26 | 1.09 | 1.09 | 1.08 | 1.09 | 37.7M |
| 2023-07-25 | 1.08 | 1.09 | 1.08 | 1.09 | 56.1M |
| 2023-07-24 | 1.07 | 1.07 | 1.07 | 1.07 | 30.5M |
| 2023-07-21 | 1.07 | 1.08 | 1.07 | 1.07 | 29.7M |
| 2023-07-20 | 1.08 | 1.08 | 1.07 | 1.07 | 45.2M |
| 2023-07-19 | 1.08 | 1.08 | 1.07 | 1.08 | 26.8M |
| 2023-07-18 | 1.07 | 1.08 | 1.07 | 1.08 | 23.4M |
| 2023-07-17 | 1.07 | 1.08 | 1.07 | 1.07 | 23.0M |
| 2023-07-14 | 1.08 | 1.08 | 1.08 | 1.08 | 23.8M |
| 2023-07-13 | 1.07 | 1.08 | 1.07 | 1.08 | 34.1M |
| 2023-07-12 | 1.08 | 1.08 | 1.07 | 1.07 | 37.7M |
| 2023-07-11 | 1.07 | 1.08 | 1.07 | 1.08 | 35.6M |
| 2023-07-10 | 1.07 | 1.07 | 1.06 | 1.07 | 32.0M |
| 2023-07-07 | 1.06 | 1.07 | 1.06 | 1.07 | 34.0M |
| 2023-07-06 | 1.07 | 1.07 | 1.06 | 1.07 | 35.8M |
| 2023-07-05 | 1.07 | 1.07 | 1.07 | 1.07 | 40.7M |
| 2023-07-04 | 1.07 | 1.07 | 1.07 | 1.07 | 73.5M |
| 2023-07-03 | 1.06 | 1.07 | 1.06 | 1.07 | 54.3M |
| 2023-06-30 | 1.05 | 1.06 | 1.05 | 1.06 | 45.7M |
| 2023-06-29 | 1.05 | 1.05 | 1.05 | 1.05 | 32.0M |
| 2023-06-28 | 1.05 | 1.05 | 1.04 | 1.05 | 44.3M |
| 2023-06-27 | 1.04 | 1.05 | 1.04 | 1.05 | 56.9M |
| 2023-06-26 | 1.05 | 1.05 | 1.04 | 1.04 | 72.4M |
| 2023-06-21 | 1.06 | 1.06 | 1.05 | 1.05 | 48.7M |
| 2023-06-20 | 1.07 | 1.07 | 1.06 | 1.07 | 24.3M |
| 2023-06-19 | 1.07 | 1.07 | 1.07 | 1.07 | 36.5M |
| 2023-06-16 | 1.07 | 1.08 | 1.07 | 1.07 | 38.6M |
| 2023-06-15 | 1.05 | 1.07 | 1.05 | 1.07 | 68.4M |
| 2023-06-14 | 1.05 | 1.06 | 1.05 | 1.05 | 31.1M |
| 2023-06-13 | 1.05 | 1.05 | 1.05 | 1.05 | 17.4M |
| 2023-06-12 | 1.05 | 1.06 | 1.04 | 1.05 | 30.2M |
| 2023-06-09 | 1.04 | 1.05 | 1.04 | 1.05 | 20.4M |
| 2023-06-08 | 1.04 | 1.05 | 1.04 | 1.04 | 44.0M |
| 2023-06-07 | 1.04 | 1.04 | 1.04 | 1.04 | 40.1M |
| 2023-06-06 | 1.05 | 1.06 | 1.04 | 1.04 | 49.4M |
| 2023-06-05 | 1.05 | 1.06 | 1.05 | 1.05 | 17.8M |
| 2023-06-02 | 1.05 | 1.06 | 1.05 | 1.06 | 40.8M |
| 2023-06-01 | 1.05 | 1.05 | 1.05 | 1.05 | 34.5M |
| 2023-05-31 | 1.05 | 1.05 | 1.05 | 1.05 | 38.4M |
| 2023-05-30 | 1.05 | 1.06 | 1.05 | 1.06 | 48.3M |
| 2023-05-29 | 1.06 | 1.06 | 1.05 | 1.06 | 42.1M |
| 2023-05-26 | 1.06 | 1.06 | 1.05 | 1.06 | 55.5M |
| 2023-05-25 | 1.06 | 1.06 | 1.05 | 1.06 | 67.1M |
| 2023-05-24 | 1.07 | 1.07 | 1.06 | 1.06 | 62.3M |
| 2023-05-23 | 1.08 | 1.08 | 1.07 | 1.07 | 45.3M |
| 2023-05-22 | 1.07 | 1.08 | 1.07 | 1.08 | 36.7M |
| 2023-05-19 | 1.07 | 1.08 | 1.07 | 1.07 | 29.9M |
| 2023-05-18 | 1.08 | 1.08 | 1.07 | 1.08 | 39.7M |
| 2023-05-17 | 1.07 | 1.08 | 1.07 | 1.08 | 41.4M |
| 2023-05-16 | 1.08 | 1.08 | 1.07 | 1.08 | 39.7M |
| 2023-05-15 | 1.07 | 1.09 | 1.06 | 1.09 | 77.5M |
| 2023-05-12 | 1.08 | 1.08 | 1.07 | 1.07 | 39.7M |
| 2023-05-11 | 1.08 | 1.08 | 1.08 | 1.08 | 29.3M |
| 2023-05-10 | 1.09 | 1.09 | 1.08 | 1.08 | 40.4M |
| 2023-05-09 | 1.10 | 1.11 | 1.09 | 1.09 | 40.8M |
| 2023-05-08 | 1.09 | 1.10 | 1.08 | 1.10 | 43.2M |
| 2023-05-05 | 1.08 | 1.09 | 1.08 | 1.09 | 41.8M |
| 2023-05-04 | 1.07 | 1.09 | 1.07 | 1.09 | 47.0M |
| 2023-04-28 | 1.07 | 1.08 | 1.07 | 1.07 | 34.8M |
| 2023-04-27 | 1.05 | 1.07 | 1.05 | 1.07 | 36.7M |
| 2023-04-26 | 1.06 | 1.06 | 1.05 | 1.06 | 35.0M |
| 2023-04-25 | 1.06 | 1.06 | 1.04 | 1.06 | 49.9M |
| 2023-04-24 | 1.07 | 1.07 | 1.06 | 1.06 | 37.9M |
| 2023-04-21 | 1.09 | 1.09 | 1.07 | 1.07 | 37.5M |
| 2023-04-20 | 1.09 | 1.09 | 1.08 | 1.09 | 25.7M |
| 2023-04-19 | 1.10 | 1.10 | 1.09 | 1.09 | 20.8M |
| 2023-04-18 | 1.10 | 1.10 | 1.09 | 1.10 | 30.3M |
| 2023-04-17 | 1.08 | 1.10 | 1.08 | 1.10 | 34.1M |
| 2023-04-14 | 1.08 | 1.08 | 1.08 | 1.08 | 26.4M |
| 2023-04-13 | 1.07 | 1.08 | 1.07 | 1.08 | 27.7M |
| 2023-04-12 | 1.07 | 1.08 | 1.07 | 1.08 | 17.7M |
| 2023-04-11 | 1.08 | 1.08 | 1.07 | 1.08 | 17.1M |
| 2023-04-10 | 1.08 | 1.08 | 1.08 | 1.08 | 22.3M |
| 2023-04-07 | 1.07 | 1.08 | 1.07 | 1.08 | 133.3M |
| 2023-04-06 | 1.07 | 1.08 | 1.07 | 1.07 | 32.6M |
| 2023-04-04 | 1.08 | 1.08 | 1.07 | 1.08 | 22.6M |
| 2023-04-03 | 1.07 | 1.08 | 1.07 | 1.08 | 37.4M |
| 2023-03-31 | 1.07 | 1.08 | 1.07 | 1.07 | 20.1M |
| 2023-03-30 | 1.06 | 1.07 | 1.06 | 1.07 | 23.0M |
| 2023-03-29 | 1.07 | 1.07 | 1.06 | 1.06 | 17.2M |
| 2023-03-28 | 1.07 | 1.07 | 1.06 | 1.07 | 23.9M |
| 2023-03-27 | 1.08 | 1.08 | 1.07 | 1.07 | 19.1M |
| 2023-03-24 | 1.08 | 1.08 | 1.07 | 1.08 | 19.1M |
| 2023-03-23 | 1.07 | 1.08 | 1.07 | 1.08 | 25.9M |
| 2023-03-22 | 1.07 | 1.08 | 1.07 | 1.07 | 28.9M |
| 2023-03-21 | 1.06 | 1.07 | 1.06 | 1.07 | 20.7M |
| 2023-03-20 | 1.06 | 1.07 | 1.06 | 1.06 | 28.1M |
| 2023-03-17 | 1.06 | 1.07 | 1.06 | 1.06 | 28.2M |
| 2023-03-16 | 1.07 | 1.07 | 1.05 | 1.06 | 33.2M |
| 2023-03-15 | 1.07 | 1.07 | 1.07 | 1.07 | 20.0M |
| 2023-03-14 | 1.07 | 1.07 | 1.05 | 1.07 | 26.1M |
| 2023-03-13 | 1.06 | 1.07 | 1.06 | 1.07 | 25.8M |
| 2023-03-10 | 1.08 | 1.08 | 1.07 | 1.07 | 28.3M |
| 2023-03-09 | 1.08 | 1.08 | 1.08 | 1.08 | 20.1M |
| 2023-03-08 | 1.08 | 1.08 | 1.07 | 1.08 | 27.4M |
| 2023-03-07 | 1.09 | 1.10 | 1.08 | 1.08 | 38.2M |
| 2023-03-06 | 1.09 | 1.10 | 1.08 | 1.09 | 23.4M |
| 2023-03-03 | 1.09 | 1.09 | 1.09 | 1.09 | 22.6M |
| 2023-03-02 | 1.09 | 1.09 | 1.09 | 1.09 | 22.7M |
| 2023-03-01 | 1.09 | 1.09 | 1.08 | 1.09 | 32.3M |
| 2023-02-28 | 1.08 | 1.09 | 1.08 | 1.09 | 24.8M |
| 2023-02-27 | 1.08 | 1.09 | 1.08 | 1.08 | 19.2M |
| 2023-02-24 | 1.09 | 1.09 | 1.08 | 1.09 | 26.1M |
| 2023-02-23 | 1.09 | 1.10 | 1.09 | 1.10 | 27.6M |
| 2023-02-22 | 1.09 | 1.10 | 1.09 | 1.09 | 27.0M |
| 2023-02-21 | 1.09 | 1.10 | 1.09 | 1.09 | 25.6M |
| 2023-02-20 | 1.07 | 1.09 | 1.07 | 1.09 | 33.7M |
| 2023-02-17 | 1.08 | 1.08 | 1.07 | 1.07 | 29.6M |
| 2023-02-16 | 1.09 | 1.10 | 1.07 | 1.08 | 33.6M |
| 2023-02-15 | 1.09 | 1.10 | 1.09 | 1.09 | 14.5M |
| 2023-02-14 | 1.10 | 1.10 | 1.09 | 1.10 | 23.7M |
| 2023-02-13 | 1.08 | 1.09 | 1.08 | 1.09 | 17.8M |
| 2023-02-10 | 1.08 | 1.09 | 1.08 | 1.08 | 29.6M |
| 2023-02-09 | 1.07 | 1.09 | 1.07 | 1.09 | 37.0M |
| 2023-02-08 | 1.08 | 1.08 | 1.07 | 1.07 | 12.3M |
| 2023-02-07 | 1.07 | 1.08 | 1.07 | 1.08 | 23.9M |
| 2023-02-06 | 1.08 | 1.08 | 1.07 | 1.07 | 35.5M |
| 2023-02-03 | 1.08 | 1.08 | 1.07 | 1.08 | 34.0M |
| 2023-02-02 | 1.08 | 1.09 | 1.08 | 1.09 | 19.1M |
| 2023-02-01 | 1.08 | 1.09 | 1.07 | 1.09 | 23.2M |
| 2023-01-31 | 1.08 | 1.08 | 1.07 | 1.08 | 36.6M |
| 2023-01-30 | 1.08 | 1.09 | 1.08 | 1.08 | 32.6M |
| 2023-01-20 | 1.06 | 1.07 | 1.06 | 1.07 | 21.1M |
| 2023-01-19 | 1.06 | 1.07 | 1.05 | 1.07 | 12.2M |
| 2023-01-18 | 1.06 | 1.06 | 1.06 | 1.06 | 30.3M |
| 2023-01-17 | 1.06 | 1.06 | 1.06 | 1.06 | 18.7M |
| 2023-01-16 | 1.05 | 1.07 | 1.05 | 1.06 | 33.8M |
| 2023-01-13 | 1.04 | 1.05 | 1.04 | 1.05 | 36.0M |
| 2023-01-12 | 1.04 | 1.04 | 1.04 | 1.04 | 31.0M |
| 2023-01-11 | 1.04 | 1.05 | 1.04 | 1.04 | 29.9M |
| 2023-01-10 | 1.05 | 1.05 | 1.04 | 1.04 | 27.9M |
| 2023-01-09 | 1.04 | 1.05 | 1.04 | 1.05 | 36.9M |
| 2023-01-06 | 1.05 | 1.05 | 1.04 | 1.04 | 30.2M |
| 2023-01-05 | 1.04 | 1.05 | 1.04 | 1.05 | 34.2M |
| 2023-01-04 | 1.03 | 1.04 | 1.03 | 1.04 | 39.2M |
| 2023-01-03 | 1.03 | 1.04 | 1.02 | 1.03 | 39.1M |