1.18
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 | 0.99 | 1.00 | 0.98 | 0.98 | 1,844.8M |
| 2024-12-30 | 0.99 | 1.00 | 0.99 | 1.00 | 1,953.3M |
| 2024-12-27 | 0.99 | 1.00 | 0.99 | 0.99 | 1,951.4M |
| 2024-12-26 | 0.99 | 1.00 | 0.99 | 0.99 | 1,675.8M |
| 2024-12-25 | 1.00 | 1.00 | 0.99 | 0.99 | 1,668.7M |
| 2024-12-24 | 0.98 | 0.99 | 0.98 | 0.99 | 1,706.2M |
| 2024-12-23 | 0.99 | 0.99 | 0.98 | 0.98 | 1,677.6M |
| 2024-12-20 | 0.99 | 0.99 | 0.98 | 0.99 | 2,386.1M |
| 2024-12-19 | 0.98 | 0.99 | 0.97 | 0.99 | 1,712.5M |
| 2024-12-18 | 0.98 | 0.99 | 0.98 | 0.98 | 1,472.1M |
| 2024-12-17 | 0.97 | 0.99 | 0.97 | 0.98 | 1,642.2M |
| 2024-12-16 | 0.99 | 0.99 | 0.98 | 0.98 | 1,570.8M |
| 2024-12-13 | 1.00 | 1.00 | 0.98 | 0.99 | 1,791.7M |
| 2024-12-12 | 1.00 | 1.01 | 1.00 | 1.01 | 1,564.8M |
| 2024-12-11 | 1.00 | 1.00 | 1.00 | 1.00 | 1,502.4M |
| 2024-12-10 | 1.02 | 1.03 | 1.00 | 1.00 | 1,665.5M |
| 2024-12-09 | 1.00 | 1.00 | 0.99 | 0.99 | 1,453.7M |
| 2024-12-06 | 0.98 | 1.00 | 0.98 | 0.99 | 1,712.7M |
| 2024-12-05 | 0.98 | 0.99 | 0.98 | 0.98 | 1,319.1M |
| 2024-12-04 | 0.99 | 0.99 | 0.98 | 0.98 | 1,399.0M |
| 2024-12-03 | 0.99 | 0.99 | 0.98 | 0.99 | 1,444.2M |
| 2024-12-02 | 0.98 | 0.99 | 0.98 | 0.99 | 1,528.3M |
| 2024-11-29 | 0.97 | 0.99 | 0.97 | 0.98 | 1,432.2M |
| 2024-11-28 | 0.98 | 0.98 | 0.97 | 0.97 | 1,486.0M |
| 2024-11-27 | 0.96 | 0.98 | 0.95 | 0.98 | 1,457.4M |
| 2024-11-26 | 0.96 | 0.97 | 0.96 | 0.96 | 1,281.7M |
| 2024-11-25 | 0.97 | 0.97 | 0.95 | 0.96 | 1,418.6M |
| 2024-11-22 | 1.00 | 1.00 | 0.97 | 0.97 | 1,277.4M |
| 2024-11-21 | 1.00 | 1.00 | 0.99 | 1.00 | 868.8M |
| 2024-11-20 | 0.99 | 1.00 | 0.99 | 1.00 | 1,188.6M |
| 2024-11-19 | 0.99 | 0.99 | 0.97 | 0.99 | 1,247.8M |
| 2024-11-18 | 1.00 | 1.01 | 0.98 | 0.99 | 1,318.1M |
| 2024-11-15 | 1.01 | 1.02 | 0.99 | 0.99 | 1,257.4M |
| 2024-11-14 | 1.03 | 1.03 | 1.01 | 1.01 | 919.6M |
| 2024-11-13 | 1.03 | 1.04 | 1.02 | 1.03 | 886.8M |
| 2024-11-12 | 1.04 | 1.05 | 1.02 | 1.03 | 1,077.5M |
| 2024-11-11 | 1.02 | 1.04 | 1.02 | 1.04 | 809.1M |
| 2024-11-08 | 1.05 | 1.05 | 1.03 | 1.03 | 1,097.1M |
| 2024-11-07 | 1.01 | 1.04 | 1.00 | 1.04 | 1,180.0M |
| 2024-11-06 | 1.01 | 1.03 | 1.01 | 1.01 | 1,168.9M |
| 2024-11-05 | 0.99 | 1.02 | 0.99 | 1.02 | 1,114.6M |
| 2024-11-04 | 0.98 | 0.99 | 0.97 | 0.99 | 646.3M |
| 2024-11-01 | 0.98 | 0.99 | 0.97 | 0.98 | 809.2M |
| 2024-10-31 | 0.98 | 0.99 | 0.97 | 0.98 | 832.7M |
| 2024-10-30 | 0.98 | 0.98 | 0.97 | 0.98 | 778.5M |
| 2024-10-29 | 0.99 | 1.00 | 0.98 | 0.98 | 692.4M |
| 2024-10-28 | 0.99 | 0.99 | 0.98 | 0.99 | 549.1M |
| 2024-10-25 | 0.98 | 1.00 | 0.98 | 0.99 | 632.0M |
| 2024-10-24 | 0.99 | 0.99 | 0.97 | 0.98 | 485.3M |
| 2024-10-23 | 0.98 | 1.00 | 0.98 | 0.99 | 446.8M |
| 2024-10-22 | 0.98 | 0.99 | 0.97 | 0.98 | 411.2M |
| 2024-10-21 | 0.97 | 0.99 | 0.97 | 0.98 | 518.4M |
| 2024-10-18 | 0.93 | 1.00 | 0.93 | 0.97 | 694.9M |
| 2024-10-17 | 0.95 | 0.96 | 0.94 | 0.94 | 602.3M |
| 2024-10-16 | 0.94 | 0.96 | 0.94 | 0.95 | 823.2M |
| 2024-10-15 | 0.98 | 0.98 | 0.95 | 0.95 | 705.2M |