1.15
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 | 1.14 | 1.15 | 1.14 | 1.15 | 4.0M |
| 2025-09-25 | 1.15 | 1.15 | 1.14 | 1.14 | 4.6M |
| 2025-09-24 | 1.15 | 1.16 | 1.15 | 1.15 | 6.0M |
| 2025-09-23 | 1.16 | 1.16 | 1.15 | 1.15 | 6.6M |
| 2025-09-22 | 1.18 | 1.18 | 1.16 | 1.16 | 6.0M |
| 2025-09-19 | 1.17 | 1.18 | 1.17 | 1.18 | 3.5M |
| 2025-09-18 | 1.19 | 1.19 | 1.17 | 1.17 | 5.8M |
| 2025-09-17 | 1.19 | 1.19 | 1.19 | 1.19 | 4.1M |
| 2025-09-16 | 1.19 | 1.21 | 1.19 | 1.19 | 6.2M |
| 2025-09-15 | 1.20 | 1.20 | 1.19 | 1.19 | 4.6M |
| 2025-09-12 | 1.20 | 1.21 | 1.20 | 1.20 | 5.6M |
| 2025-09-11 | 1.19 | 1.20 | 1.19 | 1.20 | 7.3M |
| 2025-09-10 | 1.18 | 1.20 | 1.18 | 1.20 | 6.5M |
| 2025-09-09 | 1.18 | 1.18 | 1.17 | 1.18 | 5.8M |
| 2025-09-08 | 1.17 | 1.18 | 1.17 | 1.18 | 4.0M |
| 2025-09-05 | 1.16 | 1.17 | 1.15 | 1.17 | 9.0M |
| 2025-09-04 | 1.17 | 1.17 | 1.15 | 1.16 | 6.4M |
| 2025-09-03 | 1.17 | 1.18 | 1.16 | 1.16 | 5.2M |
| 2025-09-02 | 1.16 | 1.17 | 1.16 | 1.17 | 8.2M |
| 2025-09-01 | 1.18 | 1.18 | 1.16 | 1.16 | 5.8M |
| 2025-08-29 | 1.19 | 1.19 | 1.17 | 1.17 | 8.0M |
| 2025-08-28 | 1.18 | 1.19 | 1.18 | 1.18 | 8.5M |
| 2025-08-27 | 1.19 | 1.20 | 1.18 | 1.18 | 5.5M |
| 2025-08-26 | 1.21 | 1.21 | 1.19 | 1.19 | 4.1M |
| 2025-08-25 | 1.20 | 1.21 | 1.20 | 1.21 | 12.0M |
| 2025-08-22 | 1.20 | 1.21 | 1.20 | 1.20 | 6.2M |
| 2025-08-21 | 1.20 | 1.21 | 1.20 | 1.20 | 4.1M |
| 2025-08-20 | 1.20 | 1.20 | 1.18 | 1.20 | 7.2M |
| 2025-08-19 | 1.21 | 1.21 | 1.20 | 1.20 | 6.6M |
| 2025-08-18 | 1.21 | 1.21 | 1.20 | 1.21 | 8.2M |
| 2025-08-15 | 1.21 | 1.21 | 1.20 | 1.21 | 15.9M |
| 2025-08-14 | 1.21 | 1.22 | 1.21 | 1.21 | 10.3M |
| 2025-08-13 | 1.21 | 1.22 | 1.21 | 1.21 | 12.0M |
| 2025-08-12 | 1.20 | 1.21 | 1.13 | 1.21 | 16.0M |
| 2025-08-11 | 1.20 | 1.20 | 1.19 | 1.20 | 7.8M |
| 2025-08-08 | 1.19 | 1.20 | 1.19 | 1.20 | 11.4M |
| 2025-08-07 | 1.19 | 1.20 | 1.19 | 1.20 | 9.7M |
| 2025-08-06 | 1.19 | 1.20 | 1.19 | 1.19 | 7.6M |
| 2025-08-05 | 1.18 | 1.19 | 1.18 | 1.19 | 10.1M |
| 2025-08-04 | 1.17 | 1.18 | 1.16 | 1.18 | 6.2M |
| 2025-08-01 | 1.18 | 1.19 | 1.17 | 1.18 | 8.8M |
| 2025-07-31 | 1.20 | 1.20 | 1.18 | 1.18 | 19.9M |
| 2025-07-30 | 1.20 | 1.21 | 1.19 | 1.20 | 12.2M |
| 2025-07-29 | 1.20 | 1.20 | 1.19 | 1.20 | 10.7M |
| 2025-07-28 | 1.21 | 1.21 | 1.20 | 1.20 | 10.5M |
| 2025-07-25 | 1.21 | 1.21 | 1.20 | 1.20 | 17.6M |
| 2025-07-24 | 1.19 | 1.21 | 1.19 | 1.21 | 11.0M |
| 2025-07-23 | 1.20 | 1.20 | 1.19 | 1.19 | 14.4M |
| 2025-07-22 | 1.18 | 1.19 | 1.17 | 1.19 | 17.7M |
| 2025-07-21 | 1.16 | 1.18 | 1.16 | 1.18 | 12.6M |
| 2025-07-18 | 1.16 | 1.16 | 1.15 | 1.16 | 11.9M |
| 2025-07-17 | 1.16 | 1.16 | 1.15 | 1.15 | 13.1M |
| 2025-07-16 | 1.16 | 1.16 | 1.15 | 1.16 | 16.0M |
| 2025-07-15 | 1.16 | 1.17 | 1.15 | 1.15 | 14.6M |
| 2025-07-14 | 1.16 | 1.18 | 1.16 | 1.16 | 24.7M |
| 2025-07-11 | 1.15 | 1.17 | 1.15 | 1.16 | 16.6M |
| 2025-07-10 | 1.13 | 1.15 | 1.13 | 1.15 | 15.5M |
| 2025-07-09 | 1.13 | 1.13 | 1.12 | 1.13 | 13.5M |
| 2025-07-08 | 1.13 | 1.13 | 1.13 | 1.13 | 7.7M |
| 2025-07-07 | 1.13 | 1.13 | 1.13 | 1.13 | 4.7M |
| 2025-07-04 | 1.13 | 1.13 | 1.12 | 1.13 | 13.8M |
| 2025-07-03 | 1.13 | 1.14 | 1.12 | 1.13 | 15.8M |
| 2025-07-02 | 1.12 | 1.13 | 1.12 | 1.13 | 22.2M |
| 2025-07-01 | 1.11 | 1.12 | 1.11 | 1.11 | 7.6M |
| 2025-06-30 | 1.11 | 1.11 | 1.10 | 1.11 | 16.2M |
| 2025-06-27 | 1.12 | 1.13 | 1.11 | 1.11 | 13.6M |
| 2025-06-26 | 1.13 | 1.13 | 1.12 | 1.12 | 13.0M |
| 2025-06-25 | 1.13 | 1.13 | 1.12 | 1.13 | 17.0M |
| 2025-06-24 | 1.12 | 1.13 | 1.12 | 1.13 | 14.6M |
| 2025-06-23 | 1.11 | 1.12 | 1.10 | 1.12 | 24.7M |
| 2025-06-20 | 1.10 | 1.12 | 1.10 | 1.11 | 18.3M |
| 2025-06-19 | 1.12 | 1.12 | 1.09 | 1.10 | 12.9M |
| 2025-06-18 | 1.12 | 1.13 | 1.11 | 1.12 | 9.8M |
| 2025-06-17 | 1.13 | 1.13 | 1.12 | 1.12 | 10.1M |
| 2025-06-16 | 1.13 | 1.13 | 1.12 | 1.13 | 14.6M |
| 2025-06-13 | 1.11 | 1.13 | 1.11 | 1.12 | 18.7M |
| 2025-06-12 | 1.11 | 1.12 | 1.11 | 1.11 | 14.3M |
| 2025-06-11 | 1.10 | 1.11 | 1.10 | 1.11 | 13.6M |
| 2025-06-10 | 1.08 | 1.10 | 1.08 | 1.10 | 19.7M |
| 2025-06-09 | 1.08 | 1.08 | 1.07 | 1.08 | 13.0M |
| 2025-06-06 | 1.07 | 1.08 | 1.07 | 1.08 | 13.7M |
| 2025-06-05 | 1.08 | 1.08 | 1.07 | 1.07 | 13.0M |
| 2025-06-04 | 1.07 | 1.08 | 1.07 | 1.08 | 9.1M |
| 2025-06-03 | 1.07 | 1.08 | 1.07 | 1.07 | 20.4M |
| 2025-05-30 | 1.07 | 1.08 | 1.07 | 1.07 | 6.3M |
| 2025-05-29 | 1.09 | 1.09 | 1.07 | 1.08 | 8.3M |
| 2025-05-28 | 1.07 | 1.08 | 1.07 | 1.07 | 25.3M |
| 2025-05-27 | 1.07 | 1.08 | 1.07 | 1.07 | 22.7M |
| 2025-05-26 | 1.07 | 1.08 | 1.07 | 1.07 | 11.6M |
| 2025-05-23 | 1.07 | 1.08 | 1.06 | 1.07 | 10.8M |
| 2025-05-22 | 1.07 | 1.08 | 1.07 | 1.07 | 10.9M |
| 2025-05-21 | 1.06 | 1.08 | 1.06 | 1.07 | 13.0M |
| 2025-05-20 | 1.05 | 1.06 | 1.05 | 1.06 | 22.3M |
| 2025-05-19 | 1.04 | 1.05 | 1.04 | 1.05 | 24.6M |
| 2025-05-16 | 1.04 | 1.05 | 1.04 | 1.04 | 20.8M |
| 2025-05-15 | 1.04 | 1.05 | 1.04 | 1.04 | 63.5M |
| 2025-05-14 | 1.03 | 1.05 | 1.03 | 1.04 | 84.0M |
| 2025-05-13 | 1.02 | 1.03 | 1.02 | 1.03 | 75.1M |
| 2025-05-12 | 1.01 | 1.02 | 1.01 | 1.01 | 44.7M |
| 2025-05-09 | 1.00 | 1.01 | 1.00 | 1.01 | 11.1M |
| 2025-05-08 | 1.01 | 1.01 | 1.00 | 1.00 | 5.7M |
| 2025-05-07 | 1.00 | 1.01 | 1.00 | 1.01 | 12.7M |
| 2025-05-06 | 0.99 | 1.00 | 0.99 | 1.00 | 8.4M |
| 2025-04-30 | 1.00 | 1.00 | 0.99 | 0.99 | 11.1M |
| 2025-04-29 | 1.00 | 1.01 | 0.99 | 1.00 | 3.1M |
| 2025-04-28 | 0.99 | 1.00 | 0.99 | 1.00 | 9.0M |
| 2025-04-25 | 0.99 | 1.00 | 0.99 | 0.99 | 5.7M |
| 2025-04-24 | 0.99 | 0.99 | 0.99 | 0.99 | 2.5M |
| 2025-04-23 | 0.99 | 1.00 | 0.99 | 0.99 | 4.8M |
| 2025-04-22 | 0.98 | 0.99 | 0.98 | 0.98 | 7.6M |
| 2025-04-21 | 0.98 | 0.98 | 0.98 | 0.98 | 3.4M |
| 2025-04-18 | 0.98 | 0.98 | 0.98 | 0.98 | 1.7M |
| 2025-04-17 | 0.98 | 0.99 | 0.98 | 0.98 | 4.5M |
| 2025-04-16 | 0.98 | 0.99 | 0.97 | 0.98 | 4.7M |
| 2025-04-15 | 1.01 | 1.01 | 0.98 | 0.98 | 12.9M |
| 2025-04-14 | 0.97 | 0.99 | 0.97 | 0.98 | 3.5M |
| 2025-04-11 | 0.95 | 0.97 | 0.95 | 0.96 | 9.9M |
| 2025-04-10 | 0.95 | 0.97 | 0.95 | 0.95 | 22.3M |
| 2025-04-09 | 0.92 | 0.93 | 0.90 | 0.93 | 14.3M |
| 2025-04-08 | 0.91 | 0.93 | 0.91 | 0.92 | 14.1M |
| 2025-04-07 | 1.00 | 1.00 | 0.91 | 0.91 | 24.2M |
| 2025-04-03 | 1.02 | 1.02 | 1.00 | 1.01 | 9.7M |
| 2025-04-02 | 1.02 | 1.02 | 1.01 | 1.02 | 13.8M |
| 2025-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | 21.0M |
| 2025-03-31 | 1.01 | 1.01 | 1.00 | 1.01 | 14.7M |
| 2025-03-28 | 1.01 | 1.02 | 1.01 | 1.01 | 6.4M |
| 2025-03-27 | 1.01 | 1.02 | 1.01 | 1.01 | 20.1M |
| 2025-03-26 | 1.01 | 1.02 | 1.01 | 1.01 | 8.5M |
| 2025-03-25 | 1.02 | 1.02 | 1.01 | 1.01 | 17.7M |
| 2025-03-24 | 1.02 | 1.02 | 1.01 | 1.02 | 29.8M |
| 2025-03-21 | 1.03 | 1.03 | 1.01 | 1.02 | 34.8M |
| 2025-03-20 | 1.03 | 1.03 | 1.03 | 1.03 | 75.9M |
| 2025-03-19 | 1.03 | 1.03 | 1.02 | 1.03 | 54.5M |
| 2025-03-18 | 1.02 | 1.03 | 1.02 | 1.03 | 72.6M |
| 2025-03-17 | 1.01 | 1.02 | 1.01 | 1.02 | 124.5M |
| 2025-03-14 | 1.01 | 1.02 | 1.01 | 1.01 | 147.7M |
| 2025-03-13 | 1.01 | 1.01 | 1.00 | 1.01 | 34.6M |