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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.24 | 1.24 | 1.23 | 1.23 | 88.8M |
| 2025-09-25 | 1.24 | 1.24 | 1.24 | 1.24 | 100.6M |
| 2025-09-24 | 1.23 | 1.24 | 1.22 | 1.24 | 143.7M |
| 2025-09-23 | 1.23 | 1.24 | 1.22 | 1.23 | 136.5M |
| 2025-09-22 | 1.23 | 1.24 | 1.23 | 1.24 | 204.5M |
| 2025-09-19 | 1.24 | 1.24 | 1.23 | 1.23 | 76.0M |
| 2025-09-18 | 1.25 | 1.26 | 1.23 | 1.23 | 162.1M |
| 2025-09-17 | 1.25 | 1.25 | 1.24 | 1.25 | 97.8M |
| 2025-09-16 | 1.25 | 1.25 | 1.24 | 1.25 | 227.9M |
| 2025-09-15 | 1.25 | 1.25 | 1.24 | 1.25 | 191.6M |
| 2025-09-12 | 1.25 | 1.26 | 1.25 | 1.25 | 105.5M |
| 2025-09-11 | 1.23 | 1.25 | 1.22 | 1.25 | 161.2M |
| 2025-09-10 | 1.22 | 1.23 | 1.22 | 1.23 | 131.3M |
| 2025-09-09 | 1.23 | 1.24 | 1.22 | 1.23 | 149.7M |
| 2025-09-08 | 1.23 | 1.23 | 1.22 | 1.23 | 152.0M |
| 2025-09-05 | 1.21 | 1.23 | 1.21 | 1.23 | 172.7M |
| 2025-09-04 | 1.23 | 1.23 | 1.20 | 1.22 | 265.9M |
| 2025-09-03 | 1.24 | 1.25 | 1.22 | 1.23 | 157.4M |
| 2025-09-02 | 1.25 | 1.25 | 1.23 | 1.24 | 166.4M |
| 2025-09-01 | 1.25 | 1.25 | 1.24 | 1.25 | 107.4M |
| 2025-08-29 | 1.24 | 1.25 | 1.24 | 1.25 | 264.5M |
| 2025-08-28 | 1.23 | 1.25 | 1.22 | 1.24 | 288.9M |
| 2025-08-27 | 1.25 | 1.26 | 1.23 | 1.24 | 265.1M |
| 2025-08-26 | 1.26 | 1.26 | 1.25 | 1.25 | 159.4M |
| 2025-08-25 | 1.25 | 1.26 | 1.25 | 1.26 | 178.5M |
| 2025-08-22 | 1.23 | 1.25 | 1.23 | 1.25 | 142.1M |
| 2025-08-21 | 1.22 | 1.23 | 1.22 | 1.23 | 155.1M |
| 2025-08-20 | 1.21 | 1.23 | 1.20 | 1.23 | 113.1M |
| 2025-08-19 | 1.21 | 1.22 | 1.21 | 1.21 | 128.2M |
| 2025-08-18 | 1.21 | 1.22 | 1.20 | 1.21 | 217.0M |
| 2025-08-15 | 1.19 | 1.21 | 1.19 | 1.21 | 138.4M |
| 2025-08-14 | 1.20 | 1.20 | 1.19 | 1.19 | 158.0M |
| 2025-08-13 | 1.19 | 1.20 | 1.19 | 1.20 | 105.0M |
| 2025-08-12 | 1.19 | 1.19 | 1.18 | 1.19 | 86.7M |
| 2025-08-11 | 1.18 | 1.19 | 1.18 | 1.19 | 72.9M |
| 2025-08-08 | 1.18 | 1.18 | 1.17 | 1.18 | 47.5M |
| 2025-08-07 | 1.18 | 1.18 | 1.17 | 1.18 | 71.5M |
| 2025-08-06 | 1.17 | 1.18 | 1.17 | 1.18 | 81.4M |
| 2025-08-05 | 1.16 | 1.17 | 1.16 | 1.17 | 110.8M |
| 2025-08-04 | 1.15 | 1.16 | 1.15 | 1.16 | 84.4M |
| 2025-08-01 | 1.16 | 1.16 | 1.15 | 1.16 | 107.0M |
| 2025-07-31 | 1.17 | 1.17 | 1.16 | 1.16 | 138.1M |
| 2025-07-30 | 1.17 | 1.18 | 1.17 | 1.17 | 98.7M |
| 2025-07-29 | 1.17 | 1.17 | 1.16 | 1.17 | 68.4M |
| 2025-07-28 | 1.17 | 1.17 | 1.16 | 1.17 | 66.7M |
| 2025-07-25 | 1.17 | 1.17 | 1.16 | 1.17 | 74.4M |
| 2025-07-24 | 1.16 | 1.17 | 1.16 | 1.17 | 79.8M |
| 2025-07-23 | 1.17 | 1.18 | 1.16 | 1.17 | 97.7M |
| 2025-07-22 | 1.16 | 1.17 | 1.15 | 1.17 | 110.4M |
| 2025-07-21 | 1.15 | 1.16 | 1.15 | 1.16 | 97.0M |
| 2025-07-18 | 1.14 | 1.15 | 1.14 | 1.15 | 75.4M |
| 2025-07-17 | 1.14 | 1.14 | 1.13 | 1.14 | 68.2M |
| 2025-07-16 | 1.14 | 1.14 | 1.13 | 1.14 | 96.4M |
| 2025-07-15 | 1.14 | 1.14 | 1.13 | 1.14 | 102.7M |
| 2025-07-14 | 1.13 | 1.14 | 1.13 | 1.14 | 69.0M |
| 2025-07-11 | 1.13 | 1.15 | 1.13 | 1.14 | 110.2M |
| 2025-07-10 | 1.13 | 1.14 | 1.12 | 1.13 | 81.8M |
| 2025-07-09 | 1.13 | 1.13 | 1.12 | 1.13 | 123.1M |
| 2025-07-08 | 1.12 | 1.13 | 1.12 | 1.13 | 71.8M |
| 2025-07-07 | 1.12 | 1.12 | 1.12 | 1.12 | 40.9M |
| 2025-07-04 | 1.11 | 1.13 | 1.11 | 1.12 | 74.6M |
| 2025-07-03 | 1.11 | 1.12 | 1.11 | 1.12 | 49.5M |
| 2025-07-02 | 1.11 | 1.11 | 1.11 | 1.11 | 40.0M |
| 2025-07-01 | 1.11 | 1.11 | 1.11 | 1.11 | 64.3M |
| 2025-06-30 | 1.10 | 1.11 | 1.10 | 1.11 | 112.2M |
| 2025-06-27 | 1.11 | 1.12 | 1.10 | 1.10 | 86.4M |
| 2025-06-26 | 1.11 | 1.11 | 1.11 | 1.11 | 65.1M |
| 2025-06-25 | 1.10 | 1.11 | 1.10 | 1.11 | 83.3M |
| 2025-06-24 | 1.09 | 1.10 | 1.09 | 1.10 | 69.9M |
| 2025-06-23 | 1.08 | 1.09 | 1.07 | 1.09 | 62.5M |
| 2025-06-20 | 1.08 | 1.08 | 1.08 | 1.08 | 27.6M |
| 2025-06-19 | 1.08 | 1.09 | 1.07 | 1.08 | 55.2M |
| 2025-06-18 | 1.09 | 1.09 | 1.08 | 1.09 | 37.0M |
| 2025-06-17 | 1.09 | 1.09 | 1.08 | 1.09 | 32.4M |
| 2025-06-16 | 1.08 | 1.09 | 1.08 | 1.09 | 33.6M |
| 2025-06-13 | 1.09 | 1.09 | 1.08 | 1.08 | 39.2M |
| 2025-06-12 | 1.09 | 1.09 | 1.09 | 1.09 | 40.2M |
| 2025-06-11 | 1.08 | 1.09 | 1.08 | 1.09 | 56.1M |
| 2025-06-10 | 1.09 | 1.09 | 1.08 | 1.08 | 65.5M |
| 2025-06-09 | 1.08 | 1.09 | 1.08 | 1.09 | 52.4M |
| 2025-06-06 | 1.08 | 1.08 | 1.08 | 1.08 | 43.6M |
| 2025-06-05 | 1.08 | 1.08 | 1.08 | 1.08 | 48.6M |
| 2025-06-04 | 1.07 | 1.08 | 1.07 | 1.08 | 35.9M |
| 2025-06-03 | 1.07 | 1.08 | 1.07 | 1.07 | 44.1M |
| 2025-05-30 | 1.07 | 1.07 | 1.07 | 1.07 | 48.9M |
| 2025-05-29 | 1.06 | 1.08 | 1.06 | 1.07 | 63.3M |
| 2025-05-28 | 1.07 | 1.07 | 1.06 | 1.06 | 32.8M |
| 2025-05-27 | 1.07 | 1.07 | 1.06 | 1.06 | 55.5M |
| 2025-05-26 | 1.07 | 1.07 | 1.06 | 1.07 | 49.9M |
| 2025-05-23 | 1.08 | 1.08 | 1.07 | 1.07 | 87.3M |
| 2025-05-22 | 1.08 | 1.08 | 1.08 | 1.08 | 59.8M |
| 2025-05-21 | 1.08 | 1.08 | 1.07 | 1.08 | 62.7M |
| 2025-05-20 | 1.07 | 1.08 | 1.07 | 1.08 | 62.4M |
| 2025-05-19 | 1.07 | 1.07 | 1.07 | 1.07 | 33.8M |
| 2025-05-16 | 1.07 | 1.07 | 1.07 | 1.07 | 50.1M |
| 2025-05-15 | 1.08 | 1.08 | 1.07 | 1.07 | 72.3M |
| 2025-05-14 | 1.07 | 1.09 | 1.07 | 1.08 | 104.1M |
| 2025-05-13 | 1.07 | 1.07 | 1.07 | 1.07 | 63.5M |
| 2025-05-12 | 1.06 | 1.07 | 1.06 | 1.07 | 58.6M |
| 2025-05-09 | 1.06 | 1.06 | 1.06 | 1.06 | 51.2M |
| 2025-05-08 | 1.06 | 1.07 | 1.06 | 1.06 | 55.5M |
| 2025-05-07 | 1.06 | 1.06 | 1.05 | 1.06 | 88.8M |
| 2025-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | 91.1M |
| 2025-04-30 | 1.04 | 1.04 | 1.04 | 1.04 | 42.4M |
| 2025-04-29 | 1.04 | 1.05 | 1.04 | 1.04 | 52.3M |
| 2025-04-28 | 1.04 | 1.05 | 1.04 | 1.04 | 47.2M |
| 2025-04-25 | 1.05 | 1.05 | 1.04 | 1.04 | 52.5M |
| 2025-04-24 | 1.04 | 1.05 | 1.04 | 1.05 | 61.8M |
| 2025-04-23 | 1.05 | 1.05 | 1.04 | 1.05 | 52.5M |
| 2025-04-22 | 1.04 | 1.05 | 1.04 | 1.05 | 52.1M |
| 2025-04-21 | 1.04 | 1.05 | 1.04 | 1.04 | 62.1M |
| 2025-04-18 | 1.03 | 1.04 | 1.03 | 1.04 | 64.5M |
| 2025-04-17 | 1.03 | 1.04 | 1.03 | 1.04 | 56.2M |
| 2025-04-16 | 1.03 | 1.04 | 1.02 | 1.04 | 84.0M |
| 2025-04-15 | 1.03 | 1.03 | 1.03 | 1.03 | 46.3M |
| 2025-04-14 | 1.03 | 1.04 | 1.02 | 1.03 | 93.3M |
| 2025-04-11 | 1.02 | 1.03 | 1.02 | 1.02 | 137.0M |
| 2025-04-10 | 1.02 | 1.03 | 1.01 | 1.02 | 236.1M |
| 2025-04-09 | 0.99 | 1.01 | 0.97 | 1.01 | 176.3M |
| 2025-04-08 | 0.98 | 1.00 | 0.98 | 1.00 | 156.4M |
| 2025-04-07 | 1.03 | 1.03 | 0.97 | 0.98 | 361.3M |
| 2025-04-03 | 1.06 | 1.07 | 1.05 | 1.06 | 127.7M |
| 2025-04-02 | 1.06 | 1.07 | 1.06 | 1.06 | 61.4M |
| 2025-04-01 | 1.06 | 1.06 | 1.06 | 1.06 | 84.6M |
| 2025-03-31 | 1.06 | 1.06 | 1.05 | 1.06 | 111.3M |
| 2025-03-28 | 1.07 | 1.07 | 1.06 | 1.06 | 78.0M |
| 2025-03-27 | 1.07 | 1.08 | 1.06 | 1.07 | 86.1M |
| 2025-03-26 | 1.07 | 1.07 | 1.07 | 1.07 | 112.1M |
| 2025-03-25 | 1.07 | 1.07 | 1.07 | 1.07 | 83.3M |
| 2025-03-24 | 1.07 | 1.07 | 1.06 | 1.07 | 81.4M |
| 2025-03-21 | 1.08 | 1.08 | 1.07 | 1.07 | 122.9M |
| 2025-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | 155.3M |
| 2025-03-19 | 1.09 | 1.09 | 1.08 | 1.09 | 75.9M |
| 2025-03-18 | 1.09 | 1.09 | 1.09 | 1.09 | 72.8M |
| 2025-03-17 | 1.09 | 1.09 | 1.08 | 1.09 | 89.8M |
| 2025-03-14 | 1.06 | 1.09 | 1.06 | 1.09 | 307.4M |
| 2025-03-13 | 1.07 | 1.07 | 1.06 | 1.07 | 94.2M |
| 2025-03-12 | 1.07 | 1.08 | 1.07 | 1.07 | 57.6M |
| 2025-03-11 | 1.06 | 1.07 | 1.06 | 1.07 | 79.4M |
| 2025-03-10 | 1.07 | 1.07 | 1.06 | 1.07 | 66.5M |
| 2025-03-07 | 1.07 | 1.08 | 1.07 | 1.07 | 96.2M |
| 2025-03-06 | 1.06 | 1.07 | 1.06 | 1.07 | 127.3M |
| 2025-03-05 | 1.05 | 1.06 | 1.05 | 1.06 | 101.0M |
| 2025-03-04 | 1.04 | 1.05 | 1.04 | 1.05 | 81.3M |
| 2025-03-03 | 1.05 | 1.06 | 1.04 | 1.05 | 204.2M |
| 2025-02-28 | 1.07 | 1.07 | 1.05 | 1.05 | 133.1M |
| 2025-02-27 | 1.07 | 1.07 | 1.06 | 1.07 | 100.3M |
| 2025-02-26 | 1.06 | 1.07 | 1.06 | 1.07 | 79.1M |
| 2025-02-25 | 1.06 | 1.07 | 1.06 | 1.06 | 83.3M |
| 2025-02-24 | 1.07 | 1.07 | 1.06 | 1.07 | 102.6M |
| 2025-02-21 | 1.06 | 1.07 | 1.05 | 1.07 | 123.9M |
| 2025-02-20 | 1.05 | 1.06 | 1.05 | 1.06 | 165.4M |
| 2025-02-19 | 1.05 | 1.06 | 1.04 | 1.06 | 122.2M |
| 2025-02-18 | 1.05 | 1.06 | 1.04 | 1.05 | 109.9M |
| 2025-02-17 | 1.05 | 1.06 | 1.05 | 1.06 | 99.1M |
| 2025-02-14 | 1.05 | 1.05 | 1.04 | 1.05 | 107.8M |
| 2025-02-13 | 1.05 | 1.06 | 1.05 | 1.05 | 90.5M |
| 2025-02-12 | 1.04 | 1.05 | 1.04 | 1.05 | 93.5M |
| 2025-02-11 | 1.04 | 1.05 | 1.04 | 1.04 | 89.5M |
| 2025-02-10 | 1.04 | 1.05 | 1.04 | 1.04 | 112.1M |
| 2025-02-07 | 1.03 | 1.05 | 1.03 | 1.04 | 165.3M |
| 2025-02-06 | 1.02 | 1.03 | 1.02 | 1.03 | 119.7M |
| 2025-02-05 | 1.03 | 1.03 | 1.01 | 1.02 | 153.8M |
| 2025-01-27 | 1.02 | 1.03 | 1.02 | 1.02 | 97.5M |
| 2025-01-24 | 1.01 | 1.03 | 1.01 | 1.02 | 118.9M |
| 2025-01-23 | 1.02 | 1.03 | 1.01 | 1.01 | 186.4M |
| 2025-01-22 | 1.02 | 1.02 | 1.01 | 1.01 | 122.3M |
| 2025-01-21 | 1.02 | 1.02 | 1.01 | 1.02 | 91.7M |
| 2025-01-20 | 1.02 | 1.03 | 1.02 | 1.02 | 111.9M |
| 2025-01-17 | 1.01 | 1.02 | 1.01 | 1.02 | 96.8M |
| 2025-01-16 | 1.02 | 1.03 | 1.01 | 1.02 | 104.9M |
| 2025-01-15 | 1.02 | 1.02 | 1.01 | 1.01 | 126.2M |
| 2025-01-14 | 0.99 | 1.02 | 0.99 | 1.02 | 241.3M |
| 2025-01-13 | 0.99 | 1.00 | 0.99 | 0.99 | 184.9M |
| 2025-01-10 | 1.01 | 1.01 | 1.00 | 1.00 | 169.7M |
| 2025-01-09 | 1.01 | 1.01 | 1.01 | 1.01 | 132.2M |
| 2025-01-08 | 1.01 | 1.02 | 1.00 | 1.01 | 210.8M |
| 2025-01-07 | 1.00 | 1.01 | 1.00 | 1.01 | 206.8M |
| 2025-01-06 | 1.01 | 1.01 | 1.00 | 1.00 | 180.2M |
| 2025-01-03 | 1.02 | 1.03 | 1.01 | 1.01 | 209.9M |
| 2025-01-02 | 1.05 | 1.05 | 1.02 | 1.02 | 215.2M |