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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.07 | 1.07 | 1.05 | 1.05 | 156.7M |
| 2024-12-30 | 1.06 | 1.07 | 1.06 | 1.07 | 130.5M |
| 2024-12-27 | 1.06 | 1.07 | 1.06 | 1.07 | 123.2M |
| 2024-12-26 | 1.06 | 1.07 | 1.06 | 1.06 | 91.8M |
| 2024-12-25 | 1.06 | 1.07 | 1.06 | 1.06 | 109.7M |
| 2024-12-24 | 1.05 | 1.06 | 1.05 | 1.06 | 110.8M |
| 2024-12-23 | 1.11 | 1.11 | 1.10 | 1.10 | 163.3M |
| 2024-12-20 | 1.11 | 1.11 | 1.10 | 1.11 | 94.5M |
| 2024-12-19 | 1.10 | 1.11 | 1.10 | 1.11 | 112.7M |
| 2024-12-18 | 1.10 | 1.11 | 1.10 | 1.11 | 124.2M |
| 2024-12-17 | 1.11 | 1.12 | 1.10 | 1.10 | 157.7M |
| 2024-12-16 | 1.11 | 1.12 | 1.11 | 1.11 | 92.2M |
| 2024-12-13 | 1.13 | 1.13 | 1.11 | 1.11 | 175.1M |
| 2024-12-12 | 1.12 | 1.14 | 1.12 | 1.13 | 93.1M |
| 2024-12-11 | 1.12 | 1.13 | 1.12 | 1.12 | 94.4M |
| 2024-12-10 | 1.15 | 1.15 | 1.12 | 1.12 | 279.3M |
| 2024-12-09 | 1.12 | 1.12 | 1.11 | 1.12 | 102.8M |
| 2024-12-06 | 1.10 | 1.12 | 1.10 | 1.12 | 131.0M |
| 2024-12-05 | 1.10 | 1.11 | 1.10 | 1.10 | 80.7M |
| 2024-12-04 | 1.10 | 1.11 | 1.10 | 1.10 | 96.8M |
| 2024-12-03 | 1.10 | 1.11 | 1.09 | 1.10 | 115.8M |
| 2024-12-02 | 1.09 | 1.10 | 1.09 | 1.10 | 139.7M |
| 2024-11-29 | 1.08 | 1.10 | 1.08 | 1.09 | 154.7M |
| 2024-11-28 | 1.08 | 1.09 | 1.08 | 1.08 | 119.8M |
| 2024-11-27 | 1.07 | 1.08 | 1.06 | 1.08 | 138.0M |
| 2024-11-26 | 1.07 | 1.07 | 1.06 | 1.07 | 84.4M |
| 2024-11-25 | 1.07 | 1.07 | 1.06 | 1.07 | 124.4M |
| 2024-11-22 | 1.10 | 1.10 | 1.07 | 1.07 | 168.3M |
| 2024-11-21 | 1.10 | 1.10 | 1.09 | 1.10 | 108.6M |
| 2024-11-20 | 1.09 | 1.10 | 1.09 | 1.10 | 161.0M |
| 2024-11-19 | 1.09 | 1.09 | 1.07 | 1.09 | 176.4M |
| 2024-11-18 | 1.09 | 1.10 | 1.08 | 1.09 | 178.4M |
| 2024-11-15 | 1.10 | 1.11 | 1.09 | 1.09 | 207.4M |
| 2024-11-14 | 1.12 | 1.12 | 1.10 | 1.10 | 152.7M |
| 2024-11-13 | 1.11 | 1.12 | 1.11 | 1.12 | 152.9M |
| 2024-11-12 | 1.13 | 1.14 | 1.11 | 1.11 | 199.9M |
| 2024-11-11 | 1.12 | 1.13 | 1.11 | 1.13 | 143.3M |
| 2024-11-08 | 1.14 | 1.14 | 1.12 | 1.13 | 271.4M |
| 2024-11-07 | 1.10 | 1.13 | 1.09 | 1.13 | 241.8M |
| 2024-11-06 | 1.11 | 1.11 | 1.10 | 1.10 | 217.8M |
| 2024-11-05 | 1.08 | 1.11 | 1.08 | 1.10 | 326.9M |
| 2024-11-04 | 1.07 | 1.08 | 1.07 | 1.08 | 122.1M |
| 2024-11-01 | 1.07 | 1.08 | 1.06 | 1.07 | 174.4M |
| 2024-10-31 | 1.07 | 1.08 | 1.06 | 1.07 | 165.2M |
| 2024-10-30 | 1.08 | 1.08 | 1.06 | 1.07 | 138.0M |
| 2024-10-29 | 1.09 | 1.09 | 1.08 | 1.08 | 264.0M |
| 2024-10-28 | 1.08 | 1.09 | 1.07 | 1.09 | 209.3M |
| 2024-10-25 | 1.07 | 1.09 | 1.07 | 1.08 | 326.6M |
| 2024-10-24 | 1.08 | 1.08 | 1.07 | 1.07 | 148.6M |
| 2024-10-23 | 1.08 | 1.09 | 1.07 | 1.08 | 277.3M |
| 2024-10-22 | 1.07 | 1.08 | 1.07 | 1.08 | 209.9M |
| 2024-10-21 | 1.07 | 1.08 | 1.06 | 1.07 | 340.7M |
| 2024-10-18 | 1.04 | 1.09 | 1.04 | 1.07 | 457.7M |
| 2024-10-17 | 1.06 | 1.07 | 1.05 | 1.05 | 339.9M |
| 2024-10-16 | 1.05 | 1.07 | 1.04 | 1.06 | 259.9M |
| 2024-10-15 | 1.07 | 1.08 | 1.05 | 1.05 | 271.4M |
| 2024-10-14 | 1.06 | 1.08 | 1.05 | 1.08 | 378.8M |
| 2024-10-11 | 1.07 | 1.08 | 1.05 | 1.06 | 375.1M |
| 2024-10-10 | 1.06 | 1.11 | 1.06 | 1.08 | 532.6M |
| 2024-10-09 | 1.12 | 1.13 | 1.06 | 1.06 | 652.4M |
| 2024-10-08 | 1.26 | 1.26 | 1.10 | 1.16 | 1,225.9M |
| 2024-09-30 | 1.07 | 1.16 | 1.03 | 1.16 | 621.7M |
| 2024-09-27 | 1.00 | 1.05 | 0.99 | 1.05 | 293.9M |
| 2024-09-26 | 0.95 | 0.99 | 0.95 | 0.99 | 474.6M |
| 2024-09-25 | 0.96 | 0.98 | 0.96 | 0.96 | 411.9M |
| 2024-09-24 | 0.92 | 0.95 | 0.91 | 0.95 | 418.9M |
| 2024-09-23 | 0.90 | 0.91 | 0.90 | 0.91 | 258.5M |
| 2024-09-20 | 0.90 | 0.91 | 0.90 | 0.90 | 204.7M |
| 2024-09-19 | 0.90 | 0.91 | 0.89 | 0.90 | 236.0M |
| 2024-09-18 | 0.89 | 0.90 | 0.89 | 0.90 | 179.5M |
| 2024-09-13 | 0.90 | 0.90 | 0.89 | 0.89 | 174.6M |
| 2024-09-12 | 0.90 | 0.90 | 0.90 | 0.90 | 263.7M |
| 2024-09-11 | 0.91 | 0.91 | 0.90 | 0.90 | 423.6M |
| 2024-09-10 | 0.90 | 0.91 | 0.90 | 0.91 | 170.5M |
| 2024-09-09 | 0.91 | 0.91 | 0.90 | 0.90 | 219.0M |
| 2024-09-06 | 0.92 | 0.93 | 0.91 | 0.91 | 196.8M |
| 2024-09-05 | 0.92 | 0.92 | 0.92 | 0.92 | 147.7M |
| 2024-09-04 | 0.92 | 0.92 | 0.92 | 0.92 | 193.0M |
| 2024-09-03 | 0.93 | 0.93 | 0.92 | 0.92 | 196.8M |
| 2024-09-02 | 0.93 | 0.94 | 0.93 | 0.93 | 213.1M |
| 2024-08-30 | 0.93 | 0.94 | 0.93 | 0.94 | 253.1M |
| 2024-08-29 | 0.93 | 0.93 | 0.93 | 0.93 | 197.6M |
| 2024-08-28 | 0.94 | 0.94 | 0.93 | 0.94 | 147.9M |
| 2024-08-27 | 0.94 | 0.94 | 0.94 | 0.94 | 87.8M |
| 2024-08-26 | 0.94 | 0.94 | 0.94 | 0.94 | 81.5M |
| 2024-08-23 | 0.94 | 0.94 | 0.94 | 0.94 | 109.1M |
| 2024-08-22 | 0.94 | 0.94 | 0.94 | 0.94 | 114.8M |
| 2024-08-21 | 0.94 | 0.94 | 0.94 | 0.94 | 132.7M |
| 2024-08-20 | 0.95 | 0.95 | 0.94 | 0.94 | 141.3M |
| 2024-08-19 | 0.95 | 0.95 | 0.94 | 0.95 | 125.5M |
| 2024-08-16 | 0.94 | 0.95 | 0.94 | 0.95 | 109.9M |
| 2024-08-15 | 0.93 | 0.95 | 0.93 | 0.95 | 180.5M |
| 2024-08-14 | 0.94 | 0.95 | 0.93 | 0.94 | 153.3M |
| 2024-08-13 | 0.98 | 0.98 | 0.98 | 0.98 | 174.7M |
| 2024-08-12 | 0.98 | 0.99 | 0.98 | 0.98 | 125.5M |
| 2024-08-09 | 0.99 | 0.99 | 0.98 | 0.98 | 134.2M |
| 2024-08-08 | 0.98 | 0.99 | 0.98 | 0.99 | 159.8M |
| 2024-08-07 | 0.98 | 0.99 | 0.98 | 0.98 | 238.3M |
| 2024-08-06 | 0.99 | 0.99 | 0.98 | 0.98 | 331.3M |
| 2024-08-05 | 1.00 | 1.00 | 0.98 | 0.99 | 258.9M |
| 2024-08-02 | 1.00 | 1.01 | 1.00 | 1.00 | 157.3M |
| 2024-08-01 | 1.01 | 1.01 | 1.00 | 1.01 | 131.9M |
| 2024-07-31 | 0.99 | 1.01 | 0.99 | 1.01 | 276.5M |
| 2024-07-30 | 0.99 | 0.99 | 0.99 | 0.99 | 182.9M |
| 2024-07-29 | 0.99 | 1.00 | 0.99 | 0.99 | 158.4M |
| 2024-07-26 | 0.99 | 1.00 | 0.99 | 1.00 | 232.1M |
| 2024-07-25 | 1.00 | 1.00 | 0.99 | 1.00 | 351.3M |
| 2024-07-24 | 1.00 | 1.01 | 1.00 | 1.00 | 194.8M |
| 2024-07-23 | 1.02 | 1.02 | 1.00 | 1.01 | 163.1M |
| 2024-07-22 | 1.02 | 1.02 | 1.01 | 1.02 | 155.8M |
| 2024-07-19 | 1.02 | 1.03 | 1.02 | 1.03 | 172.5M |
| 2024-07-18 | 1.02 | 1.02 | 1.01 | 1.02 | 179.3M |
| 2024-07-17 | 1.02 | 1.02 | 1.02 | 1.02 | 128.0M |
| 2024-07-16 | 1.02 | 1.02 | 1.02 | 1.02 | 119.5M |
| 2024-07-15 | 1.02 | 1.02 | 1.01 | 1.02 | 100.3M |
| 2024-07-12 | 1.01 | 1.02 | 1.01 | 1.02 | 542.3M |
| 2024-07-11 | 1.01 | 1.02 | 1.01 | 1.02 | 259.7M |
| 2024-07-10 | 1.01 | 1.01 | 1.00 | 1.00 | 182.4M |
| 2024-07-09 | 1.00 | 1.01 | 0.99 | 1.01 | 279.6M |
| 2024-07-08 | 1.00 | 1.01 | 1.00 | 1.00 | 298.1M |
| 2024-07-05 | 1.01 | 1.01 | 1.00 | 1.01 | 323.9M |
| 2024-07-04 | 1.02 | 1.02 | 1.01 | 1.01 | 164.8M |
| 2024-07-03 | 1.02 | 1.02 | 1.01 | 1.02 | 137.7M |
| 2024-07-02 | 1.02 | 1.02 | 1.02 | 1.02 | 141.6M |
| 2024-07-01 | 1.01 | 1.02 | 1.01 | 1.02 | 171.6M |
| 2024-06-28 | 1.00 | 1.01 | 1.00 | 1.01 | 212.8M |
| 2024-06-27 | 1.00 | 1.01 | 1.00 | 1.00 | 150.1M |
| 2024-06-26 | 0.99 | 1.01 | 0.99 | 1.01 | 184.6M |
| 2024-06-25 | 1.00 | 1.00 | 0.99 | 1.00 | 207.5M |
| 2024-06-24 | 1.01 | 1.01 | 1.00 | 1.00 | 250.5M |
| 2024-06-21 | 1.01 | 1.01 | 1.01 | 1.01 | 152.7M |
| 2024-06-20 | 1.02 | 1.02 | 1.01 | 1.01 | 146.2M |
| 2024-06-19 | 1.02 | 1.02 | 1.02 | 1.02 | 87.5M |
| 2024-06-18 | 1.01 | 1.02 | 1.01 | 1.02 | 115.0M |
| 2024-06-17 | 1.02 | 1.02 | 1.01 | 1.01 | 125.5M |
| 2024-06-14 | 1.02 | 1.02 | 1.01 | 1.02 | 120.8M |
| 2024-06-13 | 1.02 | 1.02 | 1.01 | 1.02 | 82.7M |
| 2024-06-12 | 1.01 | 1.02 | 1.01 | 1.02 | 110.8M |
| 2024-06-11 | 1.02 | 1.02 | 1.01 | 1.02 | 142.2M |
| 2024-06-07 | 1.02 | 1.02 | 1.01 | 1.02 | 164.4M |
| 2024-06-06 | 1.02 | 1.03 | 1.01 | 1.02 | 155.2M |
| 2024-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 118.8M |
| 2024-06-04 | 1.03 | 1.03 | 1.02 | 1.03 | 136.7M |
| 2024-06-03 | 1.03 | 1.04 | 1.02 | 1.03 | 153.2M |
| 2024-05-31 | 1.03 | 1.04 | 1.03 | 1.03 | 85.8M |
| 2024-05-30 | 1.04 | 1.04 | 1.03 | 1.03 | 110.7M |
| 2024-05-29 | 1.04 | 1.04 | 1.03 | 1.04 | 86.5M |
| 2024-05-28 | 1.04 | 1.05 | 1.04 | 1.04 | 100.6M |
| 2024-05-27 | 1.04 | 1.04 | 1.03 | 1.04 | 115.4M |
| 2024-05-24 | 1.08 | 1.09 | 1.08 | 1.08 | 168.0M |
| 2024-05-23 | 1.10 | 1.10 | 1.08 | 1.09 | 140.1M |
| 2024-05-22 | 1.10 | 1.10 | 1.10 | 1.10 | 53.9M |
| 2024-05-21 | 1.10 | 1.10 | 1.10 | 1.10 | 66.2M |
| 2024-05-20 | 1.10 | 1.10 | 1.10 | 1.10 | 72.2M |
| 2024-05-17 | 1.09 | 1.10 | 1.09 | 1.10 | 182.6M |
| 2024-05-16 | 1.09 | 1.09 | 1.08 | 1.09 | 63.0M |
| 2024-05-15 | 1.09 | 1.09 | 1.08 | 1.09 | 67.9M |
| 2024-05-14 | 1.09 | 1.10 | 1.09 | 1.09 | 55.0M |
| 2024-05-13 | 1.09 | 1.10 | 1.09 | 1.09 | 80.3M |
| 2024-05-10 | 1.10 | 1.10 | 1.09 | 1.10 | 64.0M |
| 2024-05-09 | 1.09 | 1.10 | 1.09 | 1.10 | 200.3M |
| 2024-05-08 | 1.10 | 1.10 | 1.09 | 1.09 | 243.3M |
| 2024-05-07 | 1.09 | 1.10 | 1.09 | 1.10 | 108.6M |
| 2024-05-06 | 1.09 | 1.10 | 1.09 | 1.09 | 76.3M |
| 2024-04-30 | 1.08 | 1.09 | 1.08 | 1.08 | 99.2M |
| 2024-04-29 | 1.07 | 1.08 | 1.07 | 1.08 | 95.2M |
| 2024-04-26 | 1.06 | 1.08 | 1.06 | 1.07 | 123.6M |
| 2024-04-25 | 1.06 | 1.07 | 1.06 | 1.06 | 76.8M |
| 2024-04-24 | 1.05 | 1.06 | 1.05 | 1.06 | 67.2M |
| 2024-04-23 | 1.06 | 1.06 | 1.05 | 1.05 | 98.1M |
| 2024-04-22 | 1.06 | 1.07 | 1.06 | 1.06 | 70.2M |
| 2024-04-19 | 1.06 | 1.07 | 1.06 | 1.07 | 79.2M |
| 2024-04-18 | 1.06 | 1.08 | 1.06 | 1.07 | 143.8M |
| 2024-04-17 | 1.05 | 1.07 | 1.04 | 1.07 | 178.3M |
| 2024-04-16 | 1.06 | 1.06 | 1.04 | 1.05 | 166.1M |
| 2024-04-15 | 1.05 | 1.06 | 1.04 | 1.06 | 145.1M |
| 2024-04-12 | 1.05 | 1.06 | 1.05 | 1.05 | 93.9M |
| 2024-04-11 | 1.05 | 1.06 | 1.05 | 1.05 | 82.3M |
| 2024-04-10 | 1.06 | 1.06 | 1.05 | 1.05 | 131.1M |
| 2024-04-09 | 1.06 | 1.06 | 1.05 | 1.06 | 85.7M |
| 2024-04-08 | 1.07 | 1.07 | 1.06 | 1.06 | 82.5M |
| 2024-04-03 | 1.07 | 1.07 | 1.06 | 1.07 | 41.6M |
| 2024-04-02 | 1.07 | 1.08 | 1.07 | 1.07 | 70.9M |
| 2024-04-01 | 1.06 | 1.07 | 1.06 | 1.07 | 94.5M |
| 2024-03-29 | 1.05 | 1.06 | 1.05 | 1.06 | 114.7M |
| 2024-03-28 | 1.04 | 1.06 | 1.04 | 1.05 | 130.9M |
| 2024-03-27 | 1.05 | 1.05 | 1.04 | 1.05 | 85.1M |
| 2024-03-26 | 1.05 | 1.06 | 1.05 | 1.05 | 94.8M |
| 2024-03-25 | 1.05 | 1.06 | 1.05 | 1.06 | 94.4M |
| 2024-03-22 | 1.07 | 1.07 | 1.05 | 1.06 | 115.7M |
| 2024-03-21 | 1.07 | 1.07 | 1.07 | 1.07 | 76.0M |
| 2024-03-20 | 1.06 | 1.07 | 1.06 | 1.07 | 65.5M |
| 2024-03-19 | 1.07 | 1.07 | 1.06 | 1.06 | 78.3M |
| 2024-03-18 | 1.06 | 1.07 | 1.06 | 1.07 | 94.7M |
| 2024-03-15 | 1.05 | 1.06 | 1.05 | 1.06 | 69.6M |
| 2024-03-14 | 1.05 | 1.06 | 1.05 | 1.05 | 62.0M |
| 2024-03-13 | 1.06 | 1.06 | 1.05 | 1.06 | 72.3M |
| 2024-03-12 | 1.06 | 1.06 | 1.05 | 1.06 | 73.2M |
| 2024-03-11 | 1.05 | 1.06 | 1.05 | 1.06 | 88.1M |
| 2024-03-08 | 1.05 | 1.06 | 1.04 | 1.06 | 109.4M |
| 2024-03-07 | 1.05 | 1.06 | 1.05 | 1.05 | 85.5M |
| 2024-03-06 | 1.05 | 1.06 | 1.05 | 1.05 | 76.3M |
| 2024-03-05 | 1.05 | 1.06 | 1.05 | 1.05 | 82.0M |
| 2024-03-04 | 1.05 | 1.05 | 1.04 | 1.05 | 96.7M |
| 2024-03-01 | 1.04 | 1.05 | 1.04 | 1.05 | 103.9M |
| 2024-02-29 | 1.02 | 1.04 | 1.02 | 1.04 | 170.1M |
| 2024-02-28 | 1.04 | 1.05 | 1.03 | 1.03 | 154.0M |
| 2024-02-27 | 1.03 | 1.05 | 1.03 | 1.05 | 114.8M |
| 2024-02-26 | 1.04 | 1.04 | 1.03 | 1.03 | 122.4M |
| 2024-02-23 | 1.04 | 1.04 | 1.03 | 1.04 | 192.5M |
| 2024-02-22 | 1.02 | 1.04 | 1.02 | 1.04 | 119.6M |
| 2024-02-21 | 1.01 | 1.04 | 1.01 | 1.02 | 168.4M |
| 2024-02-20 | 1.01 | 1.02 | 1.00 | 1.01 | 146.2M |
| 2024-02-19 | 1.00 | 1.01 | 1.00 | 1.01 | 238.2M |
| 2024-02-08 | 0.98 | 1.00 | 0.98 | 1.00 | 186.1M |
| 2024-02-07 | 0.97 | 0.98 | 0.96 | 0.98 | 284.1M |
| 2024-02-06 | 0.93 | 0.97 | 0.93 | 0.97 | 286.6M |
| 2024-02-05 | 0.94 | 0.95 | 0.92 | 0.94 | 304.1M |
| 2024-02-02 | 0.97 | 0.97 | 0.93 | 0.95 | 313.8M |
| 2024-02-01 | 0.97 | 0.98 | 0.96 | 0.96 | 236.7M |
| 2024-01-31 | 0.98 | 0.99 | 0.97 | 0.97 | 171.0M |
| 2024-01-30 | 1.00 | 1.00 | 0.99 | 0.99 | 112.0M |
| 2024-01-29 | 1.01 | 1.01 | 1.00 | 1.00 | 130.3M |
| 2024-01-26 | 1.00 | 1.01 | 1.00 | 1.01 | 167.9M |
| 2024-01-25 | 0.97 | 1.01 | 0.97 | 1.00 | 285.8M |
| 2024-01-24 | 0.96 | 0.97 | 0.95 | 0.97 | 214.4M |
| 2024-01-23 | 0.95 | 0.96 | 0.94 | 0.96 | 171.5M |
| 2024-01-22 | 0.98 | 0.98 | 0.95 | 0.95 | 190.8M |
| 2024-01-19 | 0.98 | 0.98 | 0.97 | 0.98 | 159.0M |
| 2024-01-18 | 0.98 | 0.98 | 0.95 | 0.98 | 257.7M |
| 2024-01-17 | 1.00 | 1.00 | 0.98 | 0.98 | 142.0M |
| 2024-01-16 | 1.00 | 1.00 | 0.99 | 1.00 | 116.4M |
| 2024-01-15 | 0.99 | 1.00 | 0.99 | 1.00 | 77.6M |
| 2024-01-12 | 1.00 | 1.00 | 0.99 | 1.00 | 95.8M |
| 2024-01-11 | 1.00 | 1.00 | 0.99 | 1.00 | 90.8M |
| 2024-01-10 | 1.00 | 1.00 | 0.99 | 1.00 | 85.9M |
| 2024-01-09 | 1.00 | 1.01 | 1.00 | 1.00 | 95.6M |
| 2024-01-08 | 1.01 | 1.01 | 1.00 | 1.00 | 106.7M |
| 2024-01-05 | 1.02 | 1.03 | 1.01 | 1.02 | 85.6M |
| 2024-01-04 | 1.02 | 1.03 | 1.02 | 1.02 | 98.8M |
| 2024-01-03 | 1.02 | 1.03 | 1.02 | 1.03 | 70.9M |
| 2024-01-02 | 1.02 | 1.03 | 1.02 | 1.02 | 77.7M |