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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.02 | 1.02 | 1.01 | 1.02 | 38.0M |
| 2023-12-28 | 1.00 | 1.02 | 0.99 | 1.01 | 95.7M |
| 2023-12-27 | 0.99 | 1.00 | 0.99 | 1.00 | 66.3M |
| 2023-12-26 | 1.00 | 1.01 | 0.98 | 0.99 | 44.0M |
| 2023-12-25 | 1.02 | 1.03 | 1.01 | 1.01 | 80.0M |
| 2023-12-22 | 1.03 | 1.04 | 1.02 | 1.02 | 56.3M |
| 2023-12-21 | 1.02 | 1.04 | 1.02 | 1.04 | 61.7M |
| 2023-12-20 | 1.04 | 1.04 | 1.02 | 1.03 | 43.3M |
| 2023-12-19 | 1.03 | 1.05 | 1.03 | 1.04 | 51.1M |
| 2023-12-18 | 1.04 | 1.04 | 1.03 | 1.03 | 52.8M |
| 2023-12-15 | 1.05 | 1.06 | 1.04 | 1.04 | 59.2M |
| 2023-12-14 | 1.06 | 1.07 | 1.05 | 1.06 | 41.1M |
| 2023-12-13 | 1.07 | 1.08 | 1.06 | 1.06 | 37.3M |
| 2023-12-12 | 1.08 | 1.08 | 1.07 | 1.07 | 32.3M |
| 2023-12-11 | 1.05 | 1.08 | 1.05 | 1.08 | 56.3M |
| 2023-12-08 | 1.03 | 1.06 | 1.03 | 1.06 | 36.7M |
| 2023-12-07 | 1.03 | 1.04 | 1.02 | 1.03 | 24.8M |
| 2023-12-06 | 1.03 | 1.04 | 1.03 | 1.04 | 33.8M |
| 2023-12-05 | 1.05 | 1.05 | 1.03 | 1.03 | 35.9M |
| 2023-12-04 | 1.06 | 1.07 | 1.05 | 1.05 | 41.4M |
| 2023-12-01 | 1.05 | 1.06 | 1.04 | 1.06 | 34.6M |
| 2023-11-30 | 1.04 | 1.05 | 1.04 | 1.05 | 49.1M |
| 2023-11-29 | 1.06 | 1.06 | 1.05 | 1.05 | 39.2M |
| 2023-11-28 | 1.06 | 1.06 | 1.05 | 1.06 | 82.6M |
| 2023-11-27 | 1.03 | 1.06 | 1.03 | 1.06 | 76.9M |
| 2023-11-24 | 1.06 | 1.06 | 1.04 | 1.04 | 47.4M |
| 2023-11-23 | 1.04 | 1.06 | 1.04 | 1.06 | 48.5M |
| 2023-11-22 | 1.06 | 1.07 | 1.05 | 1.05 | 26.3M |
| 2023-11-21 | 1.08 | 1.08 | 1.06 | 1.06 | 41.9M |
| 2023-11-20 | 1.07 | 1.08 | 1.06 | 1.07 | 44.2M |
| 2023-11-17 | 1.07 | 1.08 | 1.07 | 1.08 | 36.2M |
| 2023-11-16 | 1.09 | 1.09 | 1.07 | 1.07 | 47.4M |
| 2023-11-15 | 1.10 | 1.11 | 1.09 | 1.09 | 66.0M |
| 2023-11-14 | 1.08 | 1.10 | 1.08 | 1.10 | 52.2M |
| 2023-11-13 | 1.08 | 1.09 | 1.08 | 1.08 | 49.8M |
| 2023-11-10 | 1.07 | 1.08 | 1.07 | 1.08 | 36.6M |
| 2023-11-09 | 1.09 | 1.09 | 1.07 | 1.08 | 29.4M |
| 2023-11-08 | 1.07 | 1.10 | 1.07 | 1.09 | 46.3M |
| 2023-11-07 | 1.07 | 1.08 | 1.07 | 1.08 | 42.3M |
| 2023-11-06 | 1.07 | 1.08 | 1.06 | 1.07 | 59.8M |
| 2023-11-03 | 1.04 | 1.06 | 1.03 | 1.06 | 54.4M |
| 2023-11-02 | 1.04 | 1.05 | 1.03 | 1.03 | 86.5M |
| 2023-11-01 | 1.05 | 1.06 | 1.04 | 1.05 | 33.6M |
| 2023-10-31 | 1.05 | 1.05 | 1.04 | 1.05 | 38.6M |
| 2023-10-30 | 1.02 | 1.06 | 1.02 | 1.05 | 81.9M |
| 2023-10-27 | 1.01 | 1.03 | 1.00 | 1.02 | 43.8M |
| 2023-10-26 | 1.00 | 1.01 | 1.00 | 1.01 | 46.1M |
| 2023-10-25 | 1.02 | 1.03 | 1.01 | 1.01 | 28.1M |
| 2023-10-24 | 1.00 | 1.02 | 0.99 | 1.01 | 59.8M |
| 2023-10-23 | 1.02 | 1.02 | 0.99 | 0.99 | 116.1M |
| 2023-10-20 | 1.03 | 1.04 | 1.02 | 1.02 | 96.1M |
| 2023-10-19 | 1.03 | 1.05 | 1.03 | 1.04 | 69.1M |
| 2023-10-18 | 1.05 | 1.06 | 1.03 | 1.03 | 44.1M |
| 2023-10-17 | 1.04 | 1.06 | 1.04 | 1.05 | 63.3M |
| 2023-10-16 | 1.05 | 1.06 | 1.04 | 1.04 | 101.0M |
| 2023-10-13 | 1.06 | 1.07 | 1.05 | 1.06 | 34.3M |
| 2023-10-12 | 1.06 | 1.07 | 1.06 | 1.07 | 55.5M |
| 2023-10-11 | 1.05 | 1.06 | 1.04 | 1.06 | 46.1M |
| 2023-10-10 | 1.05 | 1.06 | 1.04 | 1.05 | 35.8M |
| 2023-10-09 | 1.04 | 1.06 | 1.03 | 1.04 | 94.8M |
| 2023-09-28 | 1.03 | 1.05 | 1.03 | 1.05 | 45.7M |
| 2023-09-27 | 1.03 | 1.04 | 1.03 | 1.04 | 47.8M |
| 2023-09-26 | 1.03 | 1.05 | 1.03 | 1.04 | 139.3M |
| 2023-09-25 | 1.04 | 1.04 | 1.03 | 1.03 | 46.5M |
| 2023-09-22 | 1.01 | 1.05 | 1.01 | 1.04 | 66.8M |
| 2023-09-21 | 1.02 | 1.03 | 1.01 | 1.02 | 47.0M |
| 2023-09-20 | 1.03 | 1.04 | 1.02 | 1.02 | 48.6M |
| 2023-09-19 | 1.04 | 1.04 | 1.02 | 1.03 | 99.1M |
| 2023-09-18 | 1.04 | 1.05 | 1.04 | 1.04 | 50.8M |
| 2023-09-15 | 1.05 | 1.06 | 1.04 | 1.05 | 63.0M |
| 2023-09-14 | 1.06 | 1.06 | 1.04 | 1.04 | 119.6M |
| 2023-09-13 | 1.07 | 1.07 | 1.05 | 1.06 | 112.1M |
| 2023-09-12 | 1.08 | 1.08 | 1.07 | 1.07 | 94.8M |
| 2023-09-11 | 1.07 | 1.09 | 1.07 | 1.08 | 63.7M |
| 2023-09-08 | 1.06 | 1.08 | 1.06 | 1.08 | 92.1M |
| 2023-09-07 | 1.11 | 1.11 | 1.07 | 1.07 | 130.9M |
| 2023-09-06 | 1.09 | 1.12 | 1.09 | 1.11 | 80.3M |
| 2023-09-05 | 1.11 | 1.12 | 1.10 | 1.10 | 134.5M |
| 2023-09-04 | 1.11 | 1.11 | 1.09 | 1.11 | 76.0M |
| 2023-09-01 | 1.11 | 1.12 | 1.09 | 1.11 | 86.3M |
| 2023-08-31 | 1.10 | 1.12 | 1.09 | 1.11 | 187.5M |
| 2023-08-30 | 1.08 | 1.11 | 1.08 | 1.10 | 231.7M |
| 2023-08-29 | 1.02 | 1.07 | 1.01 | 1.07 | 94.0M |
| 2023-08-28 | 1.07 | 1.09 | 1.01 | 1.02 | 71.8M |
| 2023-08-25 | 1.02 | 1.02 | 1.00 | 1.00 | 55.1M |
| 2023-08-24 | 1.03 | 1.04 | 1.02 | 1.03 | 51.7M |
| 2023-08-23 | 1.05 | 1.05 | 1.02 | 1.02 | 45.2M |
| 2023-08-22 | 1.04 | 1.05 | 1.02 | 1.05 | 42.2M |
| 2023-08-21 | 1.03 | 1.05 | 1.03 | 1.03 | 42.6M |
| 2023-08-18 | 1.05 | 1.06 | 1.03 | 1.04 | 45.9M |
| 2023-08-17 | 1.04 | 1.06 | 1.03 | 1.05 | 41.3M |
| 2023-08-16 | 1.06 | 1.07 | 1.04 | 1.04 | 37.7M |
| 2023-08-15 | 1.08 | 1.09 | 1.05 | 1.06 | 34.4M |
| 2023-08-14 | 1.08 | 1.08 | 1.07 | 1.08 | 42.2M |
| 2023-08-11 | 1.11 | 1.11 | 1.09 | 1.09 | 30.1M |
| 2023-08-10 | 1.11 | 1.11 | 1.10 | 1.11 | 33.8M |
| 2023-08-09 | 1.12 | 1.13 | 1.11 | 1.11 | 29.6M |
| 2023-08-08 | 1.13 | 1.13 | 1.12 | 1.13 | 30.0M |
| 2023-08-07 | 1.14 | 1.14 | 1.12 | 1.13 | 41.0M |
| 2023-08-04 | 1.13 | 1.13 | 1.12 | 1.13 | 46.5M |
| 2023-08-03 | 1.12 | 1.13 | 1.11 | 1.13 | 29.8M |
| 2023-08-02 | 1.11 | 1.12 | 1.11 | 1.12 | 32.8M |
| 2023-08-01 | 1.11 | 1.12 | 1.11 | 1.11 | 32.9M |
| 2023-07-31 | 1.09 | 1.12 | 1.09 | 1.11 | 51.7M |
| 2023-07-28 | 1.09 | 1.10 | 1.09 | 1.10 | 67.3M |
| 2023-07-27 | 1.10 | 1.11 | 1.09 | 1.10 | 57.6M |
| 2023-07-26 | 1.11 | 1.12 | 1.10 | 1.11 | 56.5M |
| 2023-07-25 | 1.10 | 1.11 | 1.10 | 1.11 | 67.9M |
| 2023-07-24 | 1.10 | 1.11 | 1.09 | 1.10 | 49.0M |
| 2023-07-21 | 1.11 | 1.11 | 1.10 | 1.10 | 100.4M |
| 2023-07-20 | 1.13 | 1.14 | 1.11 | 1.11 | 30.5M |
| 2023-07-19 | 1.14 | 1.15 | 1.13 | 1.14 | 38.1M |
| 2023-07-18 | 1.14 | 1.15 | 1.13 | 1.14 | 44.7M |
| 2023-07-17 | 1.15 | 1.15 | 1.14 | 1.14 | 23.0M |
| 2023-07-14 | 1.15 | 1.17 | 1.15 | 1.15 | 29.1M |
| 2023-07-13 | 1.14 | 1.15 | 1.14 | 1.15 | 29.1M |
| 2023-07-12 | 1.17 | 1.17 | 1.13 | 1.14 | 42.2M |
| 2023-07-11 | 1.15 | 1.17 | 1.15 | 1.17 | 28.2M |
| 2023-07-10 | 1.16 | 1.16 | 1.14 | 1.15 | 35.8M |
| 2023-07-07 | 1.17 | 1.17 | 1.14 | 1.16 | 53.1M |
| 2023-07-06 | 1.17 | 1.18 | 1.17 | 1.17 | 25.4M |
| 2023-07-05 | 1.19 | 1.19 | 1.17 | 1.17 | 42.0M |
| 2023-07-04 | 1.16 | 1.19 | 1.16 | 1.19 | 40.9M |
| 2023-07-03 | 1.16 | 1.17 | 1.15 | 1.16 | 67.1M |
| 2023-06-30 | 1.16 | 1.17 | 1.15 | 1.16 | 30.1M |
| 2023-06-29 | 1.16 | 1.17 | 1.16 | 1.16 | 21.9M |
| 2023-06-28 | 1.17 | 1.18 | 1.15 | 1.17 | 30.2M |
| 2023-06-27 | 1.18 | 1.18 | 1.17 | 1.17 | 29.8M |
| 2023-06-26 | 1.18 | 1.20 | 1.17 | 1.17 | 48.6M |
| 2023-06-21 | 1.23 | 1.24 | 1.19 | 1.20 | 48.5M |
| 2023-06-20 | 1.23 | 1.25 | 1.22 | 1.24 | 57.6M |
| 2023-06-19 | 1.23 | 1.25 | 1.22 | 1.24 | 50.7M |
| 2023-06-16 | 1.20 | 1.23 | 1.20 | 1.23 | 55.8M |
| 2023-06-15 | 1.22 | 1.23 | 1.20 | 1.20 | 80.4M |
| 2023-06-14 | 1.22 | 1.24 | 1.22 | 1.23 | 89.8M |
| 2023-06-13 | 1.21 | 1.23 | 1.19 | 1.23 | 76.0M |
| 2023-06-12 | 1.21 | 1.21 | 1.20 | 1.20 | 46.5M |
| 2023-06-09 | 1.18 | 1.21 | 1.17 | 1.21 | 70.7M |
| 2023-06-08 | 1.20 | 1.20 | 1.18 | 1.19 | 68.2M |
| 2023-06-07 | 1.20 | 1.22 | 1.20 | 1.21 | 42.1M |
| 2023-06-06 | 1.24 | 1.24 | 1.20 | 1.21 | 68.8M |
| 2023-06-05 | 1.25 | 1.27 | 1.24 | 1.25 | 53.4M |
| 2023-06-02 | 1.24 | 1.25 | 1.23 | 1.24 | 60.1M |
| 2023-06-01 | 1.23 | 1.26 | 1.23 | 1.24 | 74.1M |
| 2023-05-31 | 1.22 | 1.24 | 1.22 | 1.24 | 89.2M |
| 2023-05-30 | 1.20 | 1.23 | 1.19 | 1.23 | 104.8M |
| 2023-05-29 | 1.21 | 1.22 | 1.20 | 1.21 | 68.5M |
| 2023-05-26 | 1.16 | 1.20 | 1.16 | 1.20 | 152.6M |
| 2023-05-25 | 1.15 | 1.17 | 1.14 | 1.16 | 47.7M |
| 2023-05-24 | 1.16 | 1.17 | 1.14 | 1.15 | 71.2M |
| 2023-05-23 | 1.18 | 1.18 | 1.16 | 1.16 | 61.1M |
| 2023-05-22 | 1.20 | 1.21 | 1.18 | 1.18 | 55.8M |
| 2023-05-19 | 1.19 | 1.21 | 1.19 | 1.20 | 43.9M |
| 2023-05-18 | 1.17 | 1.19 | 1.16 | 1.18 | 34.6M |
| 2023-05-17 | 1.15 | 1.18 | 1.15 | 1.16 | 30.5M |
| 2023-05-16 | 1.18 | 1.18 | 1.15 | 1.16 | 28.4M |
| 2023-05-15 | 1.15 | 1.17 | 1.13 | 1.16 | 94.3M |
| 2023-05-12 | 1.17 | 1.19 | 1.15 | 1.16 | 53.0M |
| 2023-05-11 | 1.17 | 1.19 | 1.17 | 1.17 | 39.3M |
| 2023-05-10 | 1.17 | 1.19 | 1.15 | 1.16 | 74.3M |
| 2023-05-09 | 1.20 | 1.22 | 1.18 | 1.18 | 46.4M |
| 2023-05-08 | 1.19 | 1.22 | 1.19 | 1.21 | 56.4M |
| 2023-05-05 | 1.20 | 1.23 | 1.19 | 1.19 | 92.7M |
| 2023-05-04 | 1.24 | 1.24 | 1.20 | 1.21 | 54.0M |
| 2023-04-28 | 1.20 | 1.25 | 1.20 | 1.25 | 65.2M |
| 2023-04-27 | 1.20 | 1.23 | 1.19 | 1.20 | 56.6M |
| 2023-04-26 | 1.24 | 1.25 | 1.19 | 1.21 | 96.6M |
| 2023-04-25 | 1.26 | 1.28 | 1.23 | 1.25 | 77.3M |
| 2023-04-24 | 1.29 | 1.29 | 1.25 | 1.26 | 77.9M |
| 2023-04-21 | 1.36 | 1.36 | 1.28 | 1.29 | 73.3M |
| 2023-04-20 | 1.29 | 1.36 | 1.29 | 1.36 | 67.8M |
| 2023-04-19 | 1.28 | 1.33 | 1.28 | 1.30 | 61.5M |
| 2023-04-18 | 1.29 | 1.30 | 1.26 | 1.29 | 62.6M |
| 2023-04-17 | 1.30 | 1.32 | 1.30 | 1.30 | 50.7M |
| 2023-04-14 | 1.26 | 1.31 | 1.23 | 1.30 | 73.3M |
| 2023-04-13 | 1.29 | 1.29 | 1.25 | 1.25 | 94.6M |
| 2023-04-12 | 1.28 | 1.30 | 1.26 | 1.29 | 63.6M |
| 2023-04-11 | 1.28 | 1.30 | 1.25 | 1.28 | 66.5M |
| 2023-04-10 | 1.34 | 1.36 | 1.28 | 1.28 | 91.3M |
| 2023-04-07 | 1.33 | 1.35 | 1.31 | 1.34 | 77.4M |
| 2023-04-06 | 1.26 | 1.35 | 1.26 | 1.33 | 96.6M |
| 2023-04-04 | 1.28 | 1.32 | 1.27 | 1.29 | 84.7M |
| 2023-04-03 | 1.21 | 1.28 | 1.21 | 1.28 | 68.0M |
| 2023-03-31 | 1.19 | 1.21 | 1.17 | 1.21 | 61.3M |
| 2023-03-30 | 1.19 | 1.20 | 1.17 | 1.19 | 58.3M |
| 2023-03-29 | 1.14 | 1.21 | 1.14 | 1.19 | 69.4M |
| 2023-03-28 | 1.16 | 1.18 | 1.14 | 1.14 | 57.3M |
| 2023-03-27 | 1.17 | 1.19 | 1.14 | 1.17 | 103.8M |
| 2023-03-24 | 1.18 | 1.18 | 1.15 | 1.17 | 80.1M |
| 2023-03-23 | 1.13 | 1.18 | 1.12 | 1.17 | 81.6M |
| 2023-03-22 | 1.12 | 1.14 | 1.11 | 1.13 | 64.9M |
| 2023-03-21 | 1.12 | 1.13 | 1.11 | 1.12 | 52.9M |
| 2023-03-20 | 1.11 | 1.14 | 1.11 | 1.12 | 73.7M |
| 2023-03-17 | 1.07 | 1.12 | 1.07 | 1.11 | 119.5M |
| 2023-03-16 | 1.07 | 1.08 | 1.06 | 1.07 | 57.7M |
| 2023-03-15 | 1.09 | 1.10 | 1.07 | 1.08 | 81.8M |
| 2023-03-14 | 1.06 | 1.09 | 1.05 | 1.08 | 103.4M |
| 2023-03-13 | 1.04 | 1.06 | 1.04 | 1.06 | 41.1M |
| 2023-03-10 | 1.04 | 1.06 | 1.04 | 1.04 | 45.3M |
| 2023-03-09 | 1.04 | 1.06 | 1.04 | 1.05 | 41.3M |
| 2023-03-08 | 1.03 | 1.05 | 1.03 | 1.04 | 35.4M |
| 2023-03-07 | 1.05 | 1.06 | 1.02 | 1.03 | 60.6M |
| 2023-03-06 | 1.04 | 1.06 | 1.04 | 1.06 | 49.0M |
| 2023-03-03 | 1.04 | 1.05 | 1.03 | 1.04 | 42.6M |
| 2023-03-02 | 1.03 | 1.04 | 1.03 | 1.03 | 45.4M |
| 2023-03-01 | 1.02 | 1.04 | 1.01 | 1.03 | 43.5M |
| 2023-02-28 | 1.01 | 1.03 | 1.01 | 1.02 | 37.3M |
| 2023-02-27 | 1.02 | 1.02 | 1.01 | 1.01 | 36.6M |
| 2023-02-24 | 1.02 | 1.03 | 1.02 | 1.02 | 42.8M |
| 2023-02-23 | 1.02 | 1.03 | 1.01 | 1.02 | 38.7M |
| 2023-02-22 | 1.01 | 1.03 | 1.01 | 1.02 | 36.4M |
| 2023-02-21 | 1.02 | 1.03 | 1.01 | 1.02 | 51.7M |
| 2023-02-20 | 1.02 | 1.03 | 1.01 | 1.02 | 48.8M |
| 2023-02-17 | 1.04 | 1.05 | 1.01 | 1.01 | 96.1M |
| 2023-02-16 | 1.07 | 1.08 | 1.04 | 1.04 | 49.0M |
| 2023-02-15 | 1.06 | 1.07 | 1.05 | 1.07 | 55.3M |
| 2023-02-14 | 1.06 | 1.07 | 1.05 | 1.06 | 61.9M |
| 2023-02-13 | 1.04 | 1.07 | 1.04 | 1.06 | 44.6M |
| 2023-02-10 | 1.06 | 1.07 | 1.04 | 1.05 | 84.6M |
| 2023-02-09 | 1.03 | 1.07 | 1.02 | 1.07 | 52.8M |
| 2023-02-08 | 1.04 | 1.05 | 1.03 | 1.03 | 88.4M |
| 2023-02-07 | 1.05 | 1.05 | 1.03 | 1.04 | 57.5M |
| 2023-02-06 | 1.05 | 1.07 | 1.04 | 1.04 | 60.0M |
| 2023-02-03 | 1.04 | 1.06 | 1.03 | 1.05 | 125.7M |
| 2023-02-02 | 1.03 | 1.06 | 1.03 | 1.04 | 40.3M |
| 2023-02-01 | 1.00 | 1.03 | 1.00 | 1.03 | 39.2M |
| 2023-01-31 | 1.03 | 1.03 | 1.00 | 1.00 | 73.2M |
| 2023-01-30 | 1.04 | 1.05 | 1.03 | 1.03 | 39.8M |
| 2023-01-20 | 1.03 | 1.04 | 1.02 | 1.03 | 32.1M |
| 2023-01-19 | 1.00 | 1.03 | 1.00 | 1.03 | 50.9M |
| 2023-01-18 | 0.99 | 1.00 | 0.99 | 1.00 | 36.9M |
| 2023-01-17 | 0.98 | 1.00 | 0.98 | 0.99 | 44.8M |
| 2023-01-16 | 0.95 | 0.99 | 0.95 | 0.98 | 61.2M |
| 2023-01-13 | 0.95 | 0.95 | 0.94 | 0.95 | 63.2M |
| 2023-01-12 | 0.95 | 0.96 | 0.94 | 0.95 | 41.4M |
| 2023-01-11 | 0.96 | 0.97 | 0.95 | 0.95 | 32.8M |
| 2023-01-10 | 0.96 | 0.98 | 0.96 | 0.96 | 31.4M |
| 2023-01-09 | 0.97 | 0.98 | 0.96 | 0.96 | 55.5M |
| 2023-01-06 | 0.97 | 0.98 | 0.96 | 0.97 | 45.2M |
| 2023-01-05 | 0.97 | 0.98 | 0.96 | 0.97 | 55.7M |
| 2023-01-04 | 0.97 | 0.98 | 0.96 | 0.97 | 46.1M |
| 2023-01-03 | 0.94 | 0.97 | 0.94 | 0.97 | 52.6M |