2.02
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 0.95 | 0.96 | 0.94 | 0.95 | 45.2M |
| 2022-12-29 | 0.94 | 0.96 | 0.94 | 0.95 | 59.6M |
| 2022-12-28 | 0.96 | 0.96 | 0.94 | 0.95 | 68.4M |
| 2022-12-27 | 0.95 | 0.96 | 0.94 | 0.96 | 57.4M |
| 2022-12-26 | 0.92 | 0.95 | 0.92 | 0.95 | 52.5M |
| 2022-12-23 | 0.93 | 0.94 | 0.92 | 0.93 | 71.0M |
| 2022-12-22 | 0.95 | 0.95 | 0.94 | 0.94 | 52.9M |
| 2022-12-21 | 0.96 | 0.97 | 0.94 | 0.95 | 56.1M |
| 2022-12-20 | 0.97 | 0.97 | 0.96 | 0.96 | 50.5M |
| 2022-12-19 | 0.99 | 1.00 | 0.96 | 0.97 | 47.0M |
| 2022-12-16 | 1.00 | 1.00 | 0.99 | 0.99 | 50.4M |
| 2022-12-15 | 1.00 | 1.02 | 0.99 | 1.01 | 51.3M |
| 2022-12-14 | 1.03 | 1.03 | 1.00 | 1.00 | 64.6M |
| 2022-12-13 | 1.02 | 1.02 | 1.00 | 1.00 | 53.4M |
| 2022-12-12 | 1.01 | 1.03 | 1.00 | 1.02 | 58.3M |
| 2022-12-09 | 0.99 | 1.01 | 0.99 | 1.01 | 46.5M |
| 2022-12-08 | 1.00 | 1.01 | 0.99 | 1.00 | 53.2M |
| 2022-12-07 | 1.01 | 1.02 | 1.01 | 1.01 | 52.6M |
| 2022-12-06 | 0.99 | 1.03 | 0.99 | 1.02 | 69.4M |
| 2022-12-05 | 1.00 | 1.01 | 1.00 | 1.00 | 67.5M |
| 2022-12-02 | 1.00 | 1.01 | 0.99 | 1.00 | 69.5M |
| 2022-12-01 | 0.99 | 1.01 | 0.99 | 1.00 | 61.8M |
| 2022-11-30 | 0.98 | 0.99 | 0.97 | 0.98 | 52.4M |
| 2022-11-29 | 0.97 | 0.99 | 0.97 | 0.99 | 58.2M |
| 2022-11-28 | 0.97 | 0.98 | 0.95 | 0.97 | 61.9M |
| 2022-11-25 | 1.00 | 1.01 | 0.98 | 0.98 | 60.2M |
| 2022-11-24 | 1.01 | 1.01 | 0.99 | 1.00 | 58.6M |
| 2022-11-23 | 1.01 | 1.02 | 0.99 | 1.01 | 65.1M |
| 2022-11-22 | 1.02 | 1.03 | 1.01 | 1.02 | 62.4M |
| 2022-11-21 | 1.02 | 1.03 | 1.01 | 1.03 | 59.9M |
| 2022-11-18 | 1.05 | 1.06 | 1.03 | 1.03 | 80.5M |
| 2022-11-17 | 1.02 | 1.06 | 1.00 | 1.06 | 113.9M |
| 2022-11-16 | 1.04 | 1.05 | 1.02 | 1.03 | 62.3M |
| 2022-11-15 | 1.00 | 1.04 | 0.99 | 1.04 | 104.8M |
| 2022-11-14 | 0.99 | 1.00 | 0.97 | 1.00 | 75.1M |
| 2022-11-11 | 1.01 | 1.03 | 0.99 | 0.99 | 77.9M |
| 2022-11-10 | 1.00 | 1.01 | 0.98 | 0.98 | 86.8M |
| 2022-11-09 | 1.00 | 1.02 | 0.99 | 1.00 | 82.4M |
| 2022-11-08 | 1.01 | 1.01 | 0.99 | 1.00 | 81.3M |
| 2022-11-07 | 1.04 | 1.04 | 1.01 | 1.01 | 60.1M |
| 2022-11-04 | 1.02 | 1.03 | 1.01 | 1.03 | 92.0M |
| 2022-11-03 | 1.00 | 1.03 | 1.00 | 1.03 | 91.0M |
| 2022-11-02 | 0.99 | 1.01 | 0.99 | 1.00 | 83.2M |
| 2022-11-01 | 1.00 | 1.01 | 0.98 | 1.00 | 145.3M |
| 2022-10-31 | 0.95 | 1.00 | 0.95 | 1.00 | 87.1M |
| 2022-10-28 | 0.96 | 0.98 | 0.95 | 0.96 | 124.1M |
| 2022-10-27 | 0.96 | 0.98 | 0.95 | 0.97 | 105.4M |
| 2022-10-26 | 0.93 | 0.97 | 0.91 | 0.97 | 87.1M |
| 2022-10-25 | 0.94 | 0.94 | 0.92 | 0.93 | 72.1M |
| 2022-10-24 | 0.94 | 0.96 | 0.94 | 0.94 | 85.7M |
| 2022-10-21 | 0.93 | 0.94 | 0.91 | 0.94 | 107.5M |
| 2022-10-20 | 0.88 | 0.94 | 0.88 | 0.93 | 73.6M |
| 2022-10-19 | 0.90 | 0.90 | 0.88 | 0.89 | 64.2M |
| 2022-10-18 | 0.91 | 0.91 | 0.89 | 0.90 | 72.8M |
| 2022-10-17 | 0.88 | 0.91 | 0.87 | 0.90 | 68.6M |
| 2022-10-14 | 0.88 | 0.88 | 0.86 | 0.88 | 64.4M |
| 2022-10-13 | 0.85 | 0.88 | 0.85 | 0.86 | 73.1M |
| 2022-10-12 | 0.81 | 0.86 | 0.81 | 0.86 | 75.4M |
| 2022-10-11 | 0.83 | 0.84 | 0.81 | 0.82 | 65.4M |
| 2022-10-10 | 0.88 | 0.88 | 0.83 | 0.83 | 69.4M |
| 2022-09-30 | 0.90 | 0.91 | 0.89 | 0.89 | 54.6M |
| 2022-09-29 | 0.91 | 0.92 | 0.90 | 0.90 | 55.6M |
| 2022-09-28 | 0.92 | 0.92 | 0.90 | 0.90 | 56.2M |
| 2022-09-27 | 0.90 | 0.92 | 0.90 | 0.92 | 73.1M |
| 2022-09-26 | 0.91 | 0.92 | 0.90 | 0.91 | 64.5M |
| 2022-09-23 | 0.93 | 0.94 | 0.91 | 0.91 | 97.3M |
| 2022-09-22 | 0.93 | 0.94 | 0.93 | 0.93 | 58.8M |
| 2022-09-21 | 0.94 | 0.95 | 0.93 | 0.93 | 66.5M |
| 2022-09-20 | 0.95 | 0.96 | 0.94 | 0.95 | 66.3M |
| 2022-09-19 | 0.98 | 0.98 | 0.95 | 0.95 | 74.1M |
| 2022-09-16 | 0.96 | 0.99 | 0.96 | 0.98 | 75.2M |
| 2022-09-15 | 0.99 | 1.00 | 0.96 | 0.97 | 62.2M |
| 2022-09-14 | 0.97 | 0.99 | 0.97 | 0.99 | 71.2M |
| 2022-09-13 | 0.97 | 1.00 | 0.97 | 0.98 | 58.4M |
| 2022-09-09 | 0.99 | 0.99 | 0.97 | 0.98 | 66.1M |
| 2022-09-08 | 0.99 | 0.99 | 0.98 | 0.98 | 68.6M |
| 2022-09-07 | 0.97 | 1.00 | 0.97 | 0.99 | 73.8M |
| 2022-09-06 | 0.97 | 0.98 | 0.96 | 0.97 | 68.4M |
| 2022-09-05 | 0.98 | 0.98 | 0.96 | 0.97 | 63.5M |
| 2022-09-02 | 0.97 | 0.99 | 0.96 | 0.98 | 63.5M |
| 2022-09-01 | 0.98 | 0.99 | 0.97 | 0.97 | 60.5M |
| 2022-08-31 | 0.98 | 0.99 | 0.97 | 0.97 | 64.1M |
| 2022-08-30 | 0.98 | 0.99 | 0.97 | 0.98 | 59.8M |
| 2022-08-29 | 0.96 | 0.99 | 0.96 | 0.98 | 60.0M |
| 2022-08-26 | 1.00 | 1.00 | 0.98 | 0.98 | 70.1M |
| 2022-08-25 | 1.01 | 1.01 | 0.98 | 0.99 | 72.8M |
| 2022-08-24 | 1.05 | 1.05 | 1.00 | 1.01 | 79.9M |
| 2022-08-23 | 1.06 | 1.06 | 1.05 | 1.05 | 57.2M |
| 2022-08-22 | 1.05 | 1.07 | 1.04 | 1.06 | 57.1M |
| 2022-08-19 | 1.08 | 1.10 | 1.06 | 1.06 | 66.0M |
| 2022-08-18 | 1.07 | 1.09 | 1.06 | 1.09 | 64.2M |
| 2022-08-17 | 1.07 | 1.07 | 1.06 | 1.07 | 63.8M |
| 2022-08-16 | 1.07 | 1.09 | 1.07 | 1.07 | 74.9M |
| 2022-08-15 | 1.10 | 1.10 | 1.08 | 1.08 | 64.4M |
| 2022-08-12 | 1.12 | 1.13 | 1.10 | 1.10 | 65.9M |
| 2022-08-11 | 1.10 | 1.13 | 1.10 | 1.12 | 71.9M |
| 2022-08-10 | 1.10 | 1.12 | 1.09 | 1.10 | 81.0M |
| 2022-08-09 | 1.10 | 1.11 | 1.08 | 1.11 | 88.0M |
| 2022-08-08 | 1.13 | 1.13 | 1.09 | 1.11 | 86.5M |
| 2022-08-05 | 1.05 | 1.12 | 1.04 | 1.12 | 113.6M |
| 2022-08-04 | 1.03 | 1.05 | 1.03 | 1.04 | 72.6M |
| 2022-08-03 | 1.00 | 1.05 | 1.00 | 1.02 | 94.7M |
| 2022-08-02 | 0.98 | 1.01 | 0.98 | 1.00 | 72.2M |
| 2022-08-01 | 0.98 | 1.00 | 0.96 | 1.00 | 61.3M |
| 2022-07-29 | 1.00 | 1.00 | 0.98 | 0.98 | 53.1M |