0.88
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 | 0.79 | 0.79 | 0.77 | 0.78 | 47.8M |
| 2024-12-30 | 0.79 | 0.80 | 0.78 | 0.79 | 43.7M |
| 2024-12-27 | 0.80 | 0.80 | 0.79 | 0.79 | 73.7M |
| 2024-12-26 | 0.77 | 0.79 | 0.77 | 0.78 | 48.8M |
| 2024-12-25 | 0.78 | 0.78 | 0.76 | 0.77 | 73.7M |
| 2024-12-24 | 0.77 | 0.78 | 0.77 | 0.78 | 44.6M |
| 2024-12-23 | 0.79 | 0.79 | 0.77 | 0.77 | 57.2M |
| 2024-12-20 | 0.78 | 0.80 | 0.78 | 0.79 | 49.7M |
| 2024-12-19 | 0.78 | 0.79 | 0.77 | 0.79 | 43.0M |
| 2024-12-18 | 0.78 | 0.79 | 0.78 | 0.79 | 42.2M |
| 2024-12-17 | 0.79 | 0.79 | 0.77 | 0.78 | 51.0M |
| 2024-12-16 | 0.80 | 0.80 | 0.78 | 0.79 | 47.4M |
| 2024-12-13 | 0.82 | 0.82 | 0.80 | 0.80 | 86.6M |
| 2024-12-12 | 0.81 | 0.83 | 0.81 | 0.82 | 94.7M |
| 2024-12-11 | 0.81 | 0.81 | 0.80 | 0.81 | 45.6M |
| 2024-12-10 | 0.82 | 0.82 | 0.81 | 0.81 | 76.8M |
| 2024-12-09 | 0.81 | 0.81 | 0.79 | 0.80 | 64.7M |
| 2024-12-06 | 0.81 | 0.82 | 0.80 | 0.81 | 70.1M |
| 2024-12-05 | 0.79 | 0.81 | 0.79 | 0.80 | 60.0M |
| 2024-12-04 | 0.80 | 0.81 | 0.79 | 0.80 | 66.4M |
| 2024-12-03 | 0.82 | 0.82 | 0.80 | 0.81 | 71.4M |
| 2024-12-02 | 0.81 | 0.82 | 0.80 | 0.81 | 77.3M |
| 2024-11-29 | 0.80 | 0.82 | 0.79 | 0.81 | 88.6M |
| 2024-11-28 | 0.80 | 0.82 | 0.80 | 0.80 | 90.4M |
| 2024-11-27 | 0.77 | 0.81 | 0.76 | 0.81 | 112.8M |
| 2024-11-26 | 0.77 | 0.79 | 0.77 | 0.77 | 55.8M |
| 2024-11-25 | 0.79 | 0.80 | 0.77 | 0.78 | 93.4M |
| 2024-11-22 | 0.83 | 0.83 | 0.79 | 0.80 | 87.2M |
| 2024-11-21 | 0.83 | 0.83 | 0.82 | 0.83 | 50.2M |
| 2024-11-20 | 0.82 | 0.84 | 0.81 | 0.83 | 71.5M |
| 2024-11-19 | 0.81 | 0.82 | 0.80 | 0.82 | 101.7M |
| 2024-11-18 | 0.82 | 0.83 | 0.80 | 0.80 | 89.5M |
| 2024-11-15 | 0.85 | 0.85 | 0.82 | 0.82 | 152.1M |
| 2024-11-14 | 0.88 | 0.89 | 0.85 | 0.85 | 127.0M |
| 2024-11-13 | 0.89 | 0.90 | 0.87 | 0.89 | 91.8M |
| 2024-11-12 | 0.94 | 0.94 | 0.88 | 0.89 | 195.6M |
| 2024-11-11 | 0.92 | 0.93 | 0.90 | 0.93 | 135.8M |
| 2024-11-08 | 0.89 | 0.92 | 0.88 | 0.91 | 133.3M |
| 2024-11-07 | 0.87 | 0.88 | 0.85 | 0.88 | 169.5M |
| 2024-11-06 | 0.90 | 0.91 | 0.88 | 0.89 | 182.4M |
| 2024-11-05 | 0.83 | 0.88 | 0.83 | 0.88 | 113.4M |
| 2024-11-04 | 0.80 | 0.83 | 0.80 | 0.82 | 55.4M |
| 2024-11-01 | 0.84 | 0.84 | 0.79 | 0.80 | 76.6M |
| 2024-10-31 | 0.82 | 0.83 | 0.81 | 0.82 | 48.0M |
| 2024-10-30 | 0.81 | 0.83 | 0.81 | 0.82 | 88.3M |
| 2024-10-29 | 0.83 | 0.83 | 0.82 | 0.82 | 60.4M |
| 2024-10-28 | 0.82 | 0.84 | 0.82 | 0.83 | 75.4M |
| 2024-10-25 | 0.81 | 0.82 | 0.81 | 0.82 | 80.6M |
| 2024-10-24 | 0.83 | 0.83 | 0.80 | 0.81 | 98.1M |
| 2024-10-23 | 0.81 | 0.85 | 0.80 | 0.83 | 138.1M |
| 2024-10-22 | 0.83 | 0.83 | 0.80 | 0.81 | 135.5M |
| 2024-10-21 | 0.79 | 0.83 | 0.79 | 0.82 | 139.0M |
| 2024-10-18 | 0.76 | 0.81 | 0.75 | 0.78 | 78.6M |
| 2024-10-17 | 0.75 | 0.77 | 0.75 | 0.76 | 53.9M |
| 2024-10-16 | 0.74 | 0.76 | 0.74 | 0.75 | 40.9M |
| 2024-10-15 | 0.77 | 0.78 | 0.75 | 0.76 | 47.4M |
| 2024-10-14 | 0.74 | 0.77 | 0.74 | 0.77 | 65.7M |
| 2024-10-11 | 0.77 | 0.77 | 0.73 | 0.73 | 55.0M |
| 2024-10-10 | 0.78 | 0.81 | 0.76 | 0.78 | 80.2M |
| 2024-10-09 | 0.83 | 0.83 | 0.77 | 0.78 | 81.7M |
| 2024-10-08 | 0.84 | 0.84 | 0.78 | 0.84 | 113.5M |
| 2024-09-30 | 0.72 | 0.76 | 0.71 | 0.76 | 84.1M |
| 2024-09-27 | 0.66 | 0.70 | 0.66 | 0.69 | 54.6M |
| 2024-09-26 | 0.63 | 0.66 | 0.63 | 0.66 | 55.4M |
| 2024-09-25 | 0.63 | 0.64 | 0.63 | 0.63 | 42.8M |
| 2024-09-24 | 0.61 | 0.63 | 0.61 | 0.63 | 45.9M |
| 2024-09-23 | 0.61 | 0.61 | 0.61 | 0.61 | 25.6M |
| 2024-09-20 | 0.61 | 0.61 | 0.60 | 0.61 | 24.0M |
| 2024-09-19 | 0.60 | 0.61 | 0.60 | 0.61 | 30.9M |
| 2024-09-18 | 0.61 | 0.61 | 0.60 | 0.61 | 29.0M |
| 2024-09-13 | 0.61 | 0.62 | 0.61 | 0.61 | 25.6M |
| 2024-09-12 | 0.62 | 0.63 | 0.61 | 0.61 | 27.9M |
| 2024-09-11 | 0.62 | 0.62 | 0.62 | 0.62 | 25.1M |
| 2024-09-10 | 0.61 | 0.62 | 0.61 | 0.62 | 31.0M |
| 2024-09-09 | 0.62 | 0.62 | 0.61 | 0.62 | 29.2M |
| 2024-09-06 | 0.63 | 0.64 | 0.62 | 0.62 | 26.0M |
| 2024-09-05 | 0.63 | 0.64 | 0.63 | 0.63 | 25.8M |
| 2024-09-04 | 0.62 | 0.63 | 0.62 | 0.63 | 37.2M |
| 2024-09-03 | 0.62 | 0.63 | 0.62 | 0.63 | 31.9M |
| 2024-09-02 | 0.63 | 0.64 | 0.62 | 0.62 | 40.3M |
| 2024-08-30 | 0.63 | 0.64 | 0.63 | 0.64 | 45.0M |
| 2024-08-29 | 0.62 | 0.63 | 0.61 | 0.63 | 37.3M |
| 2024-08-28 | 0.61 | 0.62 | 0.61 | 0.62 | 32.3M |
| 2024-08-27 | 0.62 | 0.62 | 0.61 | 0.61 | 26.5M |
| 2024-08-26 | 0.62 | 0.62 | 0.61 | 0.62 | 40.9M |
| 2024-08-23 | 0.62 | 0.63 | 0.62 | 0.62 | 31.0M |
| 2024-08-22 | 0.63 | 0.63 | 0.62 | 0.63 | 38.8M |
| 2024-08-21 | 0.63 | 0.63 | 0.62 | 0.63 | 39.0M |
| 2024-08-20 | 0.64 | 0.64 | 0.63 | 0.63 | 43.8M |
| 2024-08-19 | 0.64 | 0.65 | 0.64 | 0.64 | 30.6M |
| 2024-08-16 | 0.66 | 0.66 | 0.64 | 0.64 | 43.5M |
| 2024-08-15 | 0.65 | 0.66 | 0.65 | 0.65 | 39.1M |
| 2024-08-14 | 0.66 | 0.66 | 0.65 | 0.65 | 29.4M |
| 2024-08-13 | 0.66 | 0.66 | 0.66 | 0.66 | 43.8M |
| 2024-08-12 | 0.66 | 0.66 | 0.65 | 0.66 | 44.0M |
| 2024-08-09 | 0.67 | 0.68 | 0.66 | 0.66 | 41.8M |
| 2024-08-08 | 0.69 | 0.69 | 0.67 | 0.67 | 54.2M |
| 2024-08-07 | 0.69 | 0.70 | 0.69 | 0.69 | 52.3M |
| 2024-08-06 | 0.67 | 0.70 | 0.67 | 0.69 | 62.4M |
| 2024-08-05 | 0.69 | 0.70 | 0.67 | 0.67 | 58.7M |
| 2024-08-02 | 0.69 | 0.71 | 0.69 | 0.69 | 53.5M |
| 2024-08-01 | 0.70 | 0.71 | 0.69 | 0.70 | 74.1M |
| 2024-07-31 | 0.69 | 0.70 | 0.68 | 0.70 | 65.7M |
| 2024-07-30 | 0.68 | 0.69 | 0.67 | 0.69 | 59.4M |
| 2024-07-29 | 0.68 | 0.69 | 0.68 | 0.68 | 48.3M |
| 2024-07-26 | 0.66 | 0.68 | 0.66 | 0.68 | 66.9M |
| 2024-07-25 | 0.65 | 0.66 | 0.65 | 0.66 | 48.9M |
| 2024-07-24 | 0.65 | 0.67 | 0.65 | 0.66 | 55.6M |
| 2024-07-23 | 0.67 | 0.68 | 0.65 | 0.65 | 41.4M |
| 2024-07-22 | 0.67 | 0.68 | 0.67 | 0.67 | 43.9M |
| 2024-07-19 | 0.65 | 0.67 | 0.65 | 0.67 | 33.6M |
| 2024-07-18 | 0.65 | 0.66 | 0.64 | 0.66 | 44.8M |
| 2024-07-17 | 0.65 | 0.65 | 0.64 | 0.64 | 28.1M |
| 2024-07-16 | 0.64 | 0.65 | 0.64 | 0.65 | 29.5M |
| 2024-07-15 | 0.65 | 0.65 | 0.64 | 0.64 | 26.2M |
| 2024-07-12 | 0.65 | 0.65 | 0.64 | 0.64 | 29.5M |
| 2024-07-11 | 0.64 | 0.65 | 0.64 | 0.65 | 35.3M |
| 2024-07-10 | 0.63 | 0.64 | 0.63 | 0.63 | 33.4M |
| 2024-07-09 | 0.62 | 0.64 | 0.62 | 0.64 | 34.7M |
| 2024-07-08 | 0.64 | 0.64 | 0.62 | 0.62 | 40.0M |
| 2024-07-05 | 0.64 | 0.64 | 0.63 | 0.64 | 30.5M |
| 2024-07-04 | 0.65 | 0.65 | 0.64 | 0.64 | 31.8M |
| 2024-07-03 | 0.65 | 0.66 | 0.64 | 0.65 | 33.0M |
| 2024-07-02 | 0.66 | 0.67 | 0.65 | 0.66 | 34.8M |
| 2024-07-01 | 0.67 | 0.67 | 0.65 | 0.66 | 34.7M |
| 2024-06-28 | 0.65 | 0.67 | 0.64 | 0.67 | 45.3M |
| 2024-06-27 | 0.66 | 0.66 | 0.65 | 0.65 | 33.3M |
| 2024-06-26 | 0.64 | 0.66 | 0.64 | 0.66 | 38.1M |
| 2024-06-25 | 0.65 | 0.66 | 0.64 | 0.65 | 40.5M |
| 2024-06-24 | 0.67 | 0.67 | 0.66 | 0.66 | 31.8M |
| 2024-06-21 | 0.67 | 0.68 | 0.67 | 0.67 | 28.4M |
| 2024-06-20 | 0.68 | 0.68 | 0.67 | 0.67 | 32.9M |
| 2024-06-19 | 0.70 | 0.70 | 0.68 | 0.68 | 40.1M |
| 2024-06-18 | 0.70 | 0.70 | 0.69 | 0.70 | 35.7M |
| 2024-06-17 | 0.69 | 0.70 | 0.69 | 0.69 | 29.1M |
| 2024-06-14 | 0.70 | 0.70 | 0.69 | 0.69 | 33.7M |
| 2024-06-13 | 0.70 | 0.70 | 0.69 | 0.70 | 40.5M |
| 2024-06-12 | 0.70 | 0.71 | 0.70 | 0.70 | 33.7M |
| 2024-06-11 | 0.68 | 0.70 | 0.68 | 0.70 | 59.0M |
| 2024-06-07 | 0.68 | 0.69 | 0.68 | 0.69 | 39.5M |
| 2024-06-06 | 0.70 | 0.71 | 0.68 | 0.68 | 50.6M |
| 2024-06-05 | 0.69 | 0.71 | 0.69 | 0.70 | 51.4M |
| 2024-06-04 | 0.68 | 0.69 | 0.68 | 0.69 | 42.2M |
| 2024-06-03 | 0.69 | 0.69 | 0.68 | 0.68 | 44.5M |
| 2024-05-31 | 0.68 | 0.69 | 0.68 | 0.69 | 47.9M |
| 2024-05-30 | 0.67 | 0.68 | 0.66 | 0.68 | 62.4M |
| 2024-05-29 | 0.67 | 0.68 | 0.66 | 0.67 | 51.2M |
| 2024-05-28 | 0.67 | 0.68 | 0.67 | 0.67 | 53.0M |
| 2024-05-27 | 0.67 | 0.67 | 0.66 | 0.67 | 48.3M |
| 2024-05-24 | 0.68 | 0.68 | 0.67 | 0.67 | 52.5M |
| 2024-05-23 | 0.70 | 0.70 | 0.69 | 0.69 | 45.4M |
| 2024-05-22 | 0.70 | 0.70 | 0.69 | 0.70 | 37.2M |
| 2024-05-21 | 0.70 | 0.71 | 0.69 | 0.70 | 37.3M |
| 2024-05-20 | 0.70 | 0.72 | 0.70 | 0.71 | 51.0M |
| 2024-05-17 | 0.68 | 0.70 | 0.68 | 0.70 | 57.5M |
| 2024-05-16 | 0.69 | 0.69 | 0.68 | 0.68 | 39.8M |
| 2024-05-15 | 0.69 | 0.69 | 0.68 | 0.69 | 36.3M |
| 2024-05-14 | 0.70 | 0.70 | 0.69 | 0.69 | 48.5M |
| 2024-05-13 | 0.71 | 0.71 | 0.69 | 0.70 | 53.8M |
| 2024-05-10 | 0.71 | 0.72 | 0.70 | 0.71 | 50.8M |
| 2024-05-09 | 0.69 | 0.71 | 0.69 | 0.71 | 58.7M |
| 2024-05-08 | 0.70 | 0.70 | 0.69 | 0.69 | 49.6M |
| 2024-05-07 | 0.68 | 0.70 | 0.68 | 0.70 | 83.5M |
| 2024-05-06 | 0.69 | 0.69 | 0.68 | 0.68 | 46.3M |
| 2024-04-30 | 0.69 | 0.69 | 0.68 | 0.68 | 40.8M |
| 2024-04-29 | 0.68 | 0.69 | 0.67 | 0.69 | 60.9M |
| 2024-04-26 | 0.67 | 0.68 | 0.66 | 0.68 | 53.0M |
| 2024-04-25 | 0.68 | 0.68 | 0.67 | 0.67 | 50.1M |
| 2024-04-24 | 0.66 | 0.68 | 0.66 | 0.68 | 51.0M |
| 2024-04-23 | 0.67 | 0.67 | 0.66 | 0.66 | 62.4M |
| 2024-04-22 | 0.66 | 0.68 | 0.65 | 0.67 | 54.4M |
| 2024-04-19 | 0.65 | 0.66 | 0.64 | 0.66 | 73.6M |
| 2024-04-18 | 0.65 | 0.66 | 0.64 | 0.65 | 59.7M |
| 2024-04-17 | 0.63 | 0.65 | 0.63 | 0.65 | 113.4M |
| 2024-04-16 | 0.65 | 0.65 | 0.63 | 0.63 | 63.5M |
| 2024-04-15 | 0.64 | 0.66 | 0.63 | 0.65 | 56.3M |
| 2024-04-12 | 0.64 | 0.64 | 0.63 | 0.64 | 40.4M |
| 2024-04-11 | 0.64 | 0.65 | 0.64 | 0.64 | 64.8M |
| 2024-04-10 | 0.66 | 0.66 | 0.64 | 0.64 | 52.6M |
| 2024-04-09 | 0.65 | 0.66 | 0.65 | 0.66 | 43.9M |
| 2024-04-08 | 0.67 | 0.67 | 0.65 | 0.65 | 52.1M |
| 2024-04-03 | 0.68 | 0.68 | 0.66 | 0.67 | 44.5M |
| 2024-04-02 | 0.69 | 0.69 | 0.67 | 0.68 | 46.1M |
| 2024-04-01 | 0.69 | 0.69 | 0.68 | 0.69 | 36.8M |
| 2024-03-29 | 0.67 | 0.68 | 0.67 | 0.68 | 51.6M |
| 2024-03-28 | 0.65 | 0.68 | 0.65 | 0.68 | 61.7M |
| 2024-03-27 | 0.68 | 0.68 | 0.65 | 0.65 | 56.3M |
| 2024-03-26 | 0.68 | 0.69 | 0.67 | 0.68 | 87.6M |
| 2024-03-25 | 0.70 | 0.70 | 0.68 | 0.68 | 49.3M |
| 2024-03-22 | 0.71 | 0.71 | 0.70 | 0.70 | 50.3M |
| 2024-03-21 | 0.71 | 0.72 | 0.70 | 0.71 | 54.4M |
| 2024-03-20 | 0.71 | 0.72 | 0.71 | 0.71 | 41.2M |
| 2024-03-19 | 0.72 | 0.72 | 0.71 | 0.71 | 68.8M |
| 2024-03-18 | 0.70 | 0.71 | 0.70 | 0.71 | 56.4M |
| 2024-03-15 | 0.69 | 0.70 | 0.69 | 0.70 | 59.7M |
| 2024-03-14 | 0.71 | 0.71 | 0.69 | 0.69 | 52.4M |
| 2024-03-13 | 0.71 | 0.72 | 0.70 | 0.71 | 58.3M |
| 2024-03-12 | 0.69 | 0.71 | 0.69 | 0.71 | 49.0M |
| 2024-03-11 | 0.68 | 0.69 | 0.68 | 0.69 | 62.3M |
| 2024-03-08 | 0.67 | 0.68 | 0.67 | 0.68 | 46.9M |
| 2024-03-07 | 0.69 | 0.69 | 0.67 | 0.67 | 210.3M |
| 2024-03-06 | 0.68 | 0.69 | 0.68 | 0.69 | 37.7M |
| 2024-03-05 | 0.68 | 0.70 | 0.68 | 0.69 | 47.1M |
| 2024-03-04 | 0.69 | 0.69 | 0.68 | 0.68 | 44.8M |
| 2024-03-01 | 0.68 | 0.69 | 0.68 | 0.69 | 43.7M |
| 2024-02-29 | 0.65 | 0.68 | 0.65 | 0.68 | 44.1M |
| 2024-02-28 | 0.68 | 0.69 | 0.66 | 0.66 | 50.8M |
| 2024-02-27 | 0.66 | 0.68 | 0.66 | 0.68 | 51.7M |
| 2024-02-26 | 0.67 | 0.67 | 0.65 | 0.66 | 56.9M |
| 2024-02-23 | 0.65 | 0.66 | 0.64 | 0.66 | 42.8M |
| 2024-02-22 | 0.64 | 0.65 | 0.64 | 0.65 | 30.3M |
| 2024-02-21 | 0.63 | 0.66 | 0.63 | 0.64 | 42.6M |
| 2024-02-20 | 0.63 | 0.64 | 0.63 | 0.64 | 34.5M |
| 2024-02-19 | 0.64 | 0.65 | 0.63 | 0.64 | 30.6M |
| 2024-02-08 | 0.64 | 0.66 | 0.63 | 0.64 | 49.7M |
| 2024-02-07 | 0.60 | 0.63 | 0.59 | 0.63 | 63.4M |
| 2024-02-06 | 0.55 | 0.60 | 0.55 | 0.60 | 73.8M |
| 2024-02-05 | 0.57 | 0.57 | 0.53 | 0.56 | 102.1M |
| 2024-02-02 | 0.59 | 0.60 | 0.56 | 0.57 | 82.1M |
| 2024-02-01 | 0.59 | 0.61 | 0.59 | 0.60 | 81.4M |
| 2024-01-31 | 0.62 | 0.62 | 0.60 | 0.60 | 68.1M |
| 2024-01-30 | 0.64 | 0.64 | 0.62 | 0.63 | 40.2M |
| 2024-01-29 | 0.65 | 0.66 | 0.64 | 0.64 | 54.0M |
| 2024-01-26 | 0.66 | 0.66 | 0.65 | 0.65 | 47.8M |
| 2024-01-25 | 0.63 | 0.66 | 0.63 | 0.66 | 59.1M |
| 2024-01-24 | 0.62 | 0.63 | 0.61 | 0.63 | 56.7M |
| 2024-01-23 | 0.62 | 0.63 | 0.61 | 0.63 | 82.9M |
| 2024-01-22 | 0.64 | 0.64 | 0.61 | 0.62 | 66.6M |
| 2024-01-19 | 0.65 | 0.65 | 0.64 | 0.64 | 68.2M |
| 2024-01-18 | 0.64 | 0.65 | 0.63 | 0.65 | 81.9M |
| 2024-01-17 | 0.66 | 0.67 | 0.65 | 0.65 | 53.1M |
| 2024-01-16 | 0.66 | 0.67 | 0.66 | 0.67 | 57.6M |
| 2024-01-15 | 0.69 | 0.69 | 0.67 | 0.67 | 47.7M |
| 2024-01-12 | 0.69 | 0.69 | 0.68 | 0.69 | 56.7M |
| 2024-01-11 | 0.68 | 0.69 | 0.68 | 0.69 | 59.1M |
| 2024-01-10 | 0.69 | 0.69 | 0.68 | 0.68 | 47.3M |
| 2024-01-09 | 0.69 | 0.70 | 0.69 | 0.69 | 66.6M |
| 2024-01-08 | 0.72 | 0.72 | 0.70 | 0.70 | 63.2M |
| 2024-01-05 | 0.74 | 0.74 | 0.71 | 0.72 | 67.5M |
| 2024-01-04 | 0.75 | 0.75 | 0.74 | 0.75 | 74.3M |
| 2024-01-03 | 0.76 | 0.76 | 0.75 | 0.75 | 56.8M |
| 2024-01-02 | 0.76 | 0.77 | 0.76 | 0.76 | 66.4M |