1.57
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 | 1.37 | 1.39 | 1.36 | 1.37 | 88.8M |
| 2024-12-30 | 1.36 | 1.38 | 1.36 | 1.37 | 158.4M |
| 2024-12-27 | 1.38 | 1.40 | 1.35 | 1.36 | 274.0M |
| 2024-12-26 | 1.38 | 1.39 | 1.37 | 1.38 | 81.6M |
| 2024-12-25 | 1.38 | 1.41 | 1.36 | 1.38 | 228.6M |
| 2024-12-24 | 1.34 | 1.39 | 1.34 | 1.39 | 157.9M |
| 2024-12-23 | 1.33 | 1.35 | 1.33 | 1.34 | 162.1M |
| 2024-12-20 | 1.33 | 1.33 | 1.32 | 1.33 | 55.1M |
| 2024-12-19 | 1.33 | 1.33 | 1.32 | 1.33 | 83.2M |
| 2024-12-18 | 1.33 | 1.35 | 1.33 | 1.33 | 152.3M |
| 2024-12-17 | 1.32 | 1.33 | 1.32 | 1.32 | 64.3M |
| 2024-12-16 | 1.33 | 1.33 | 1.32 | 1.32 | 87.8M |
| 2024-12-13 | 1.35 | 1.37 | 1.32 | 1.34 | 197.1M |
| 2024-12-12 | 1.34 | 1.36 | 1.33 | 1.35 | 60.9M |
| 2024-12-11 | 1.34 | 1.35 | 1.33 | 1.34 | 54.5M |
| 2024-12-10 | 1.41 | 1.41 | 1.33 | 1.34 | 116.5M |
| 2024-12-09 | 1.33 | 1.33 | 1.32 | 1.32 | 52.5M |
| 2024-12-06 | 1.31 | 1.33 | 1.31 | 1.33 | 62.4M |
| 2024-12-05 | 1.31 | 1.31 | 1.30 | 1.30 | 48.5M |
| 2024-12-04 | 1.31 | 1.32 | 1.30 | 1.31 | 90.8M |
| 2024-12-03 | 1.28 | 1.31 | 1.28 | 1.31 | 48.9M |
| 2024-12-02 | 1.27 | 1.29 | 1.27 | 1.28 | 50.2M |
| 2024-11-29 | 1.26 | 1.28 | 1.26 | 1.27 | 57.2M |
| 2024-11-28 | 1.27 | 1.27 | 1.26 | 1.26 | 14.0M |
| 2024-11-27 | 1.26 | 1.27 | 1.25 | 1.27 | 17.9M |
| 2024-11-26 | 1.26 | 1.27 | 1.26 | 1.26 | 27.4M |
| 2024-11-25 | 1.27 | 1.28 | 1.26 | 1.27 | 24.4M |
| 2024-11-22 | 1.30 | 1.31 | 1.26 | 1.27 | 35.2M |
| 2024-11-21 | 1.30 | 1.31 | 1.30 | 1.30 | 15.9M |
| 2024-11-20 | 1.30 | 1.31 | 1.30 | 1.30 | 31.0M |
| 2024-11-19 | 1.31 | 1.31 | 1.29 | 1.30 | 25.2M |
| 2024-11-18 | 1.29 | 1.32 | 1.29 | 1.30 | 79.2M |
| 2024-11-15 | 1.28 | 1.29 | 1.28 | 1.28 | 45.9M |
| 2024-11-14 | 1.29 | 1.30 | 1.28 | 1.28 | 36.0M |
| 2024-11-13 | 1.29 | 1.30 | 1.29 | 1.29 | 50.8M |
| 2024-11-12 | 1.32 | 1.34 | 1.29 | 1.29 | 44.9M |
| 2024-11-11 | 1.33 | 1.35 | 1.31 | 1.32 | 52.5M |
| 2024-11-08 | 1.38 | 1.41 | 1.34 | 1.35 | 77.8M |
| 2024-11-07 | 1.33 | 1.37 | 1.33 | 1.36 | 113.4M |
| 2024-11-06 | 1.34 | 1.35 | 1.33 | 1.33 | 57.4M |
| 2024-11-05 | 1.32 | 1.35 | 1.32 | 1.34 | 64.6M |
| 2024-11-04 | 1.32 | 1.32 | 1.31 | 1.31 | 43.7M |
| 2024-11-01 | 1.31 | 1.33 | 1.31 | 1.31 | 97.4M |
| 2024-10-31 | 1.30 | 1.33 | 1.30 | 1.30 | 117.5M |
| 2024-10-30 | 1.32 | 1.33 | 1.30 | 1.30 | 106.1M |
| 2024-10-29 | 1.33 | 1.34 | 1.32 | 1.32 | 78.0M |
| 2024-10-28 | 1.33 | 1.33 | 1.32 | 1.33 | 51.2M |
| 2024-10-25 | 1.33 | 1.34 | 1.33 | 1.33 | 61.2M |
| 2024-10-24 | 1.33 | 1.34 | 1.33 | 1.33 | 80.0M |
| 2024-10-23 | 1.33 | 1.36 | 1.33 | 1.34 | 78.0M |
| 2024-10-22 | 1.33 | 1.34 | 1.33 | 1.33 | 61.2M |
| 2024-10-21 | 1.35 | 1.36 | 1.32 | 1.33 | 103.8M |
| 2024-10-18 | 1.30 | 1.35 | 1.30 | 1.33 | 210.8M |
| 2024-10-17 | 1.34 | 1.35 | 1.30 | 1.30 | 170.1M |
| 2024-10-16 | 1.28 | 1.34 | 1.28 | 1.32 | 189.4M |
| 2024-10-15 | 1.35 | 1.36 | 1.30 | 1.30 | 144.5M |
| 2024-10-14 | 1.34 | 1.37 | 1.32 | 1.35 | 329.4M |
| 2024-10-11 | 1.45 | 1.49 | 1.27 | 1.30 | 528.1M |
| 2024-10-10 | 1.29 | 1.39 | 1.28 | 1.37 | 129.0M |
| 2024-10-09 | 1.34 | 1.34 | 1.24 | 1.26 | 25.9M |
| 2024-10-08 | 1.41 | 1.41 | 1.31 | 1.36 | 49.8M |
| 2024-09-30 | 1.24 | 1.31 | 1.24 | 1.29 | 62.4M |
| 2024-09-27 | 1.24 | 1.25 | 1.19 | 1.22 | 28.9M |
| 2024-09-26 | 1.20 | 1.22 | 1.20 | 1.22 | 45.8M |
| 2024-09-25 | 1.20 | 1.25 | 1.20 | 1.20 | 45.5M |
| 2024-09-24 | 1.15 | 1.19 | 1.15 | 1.19 | 25.8M |
| 2024-09-23 | 1.12 | 1.15 | 1.12 | 1.14 | 32.7M |
| 2024-09-20 | 1.11 | 1.14 | 1.11 | 1.12 | 83.7M |
| 2024-09-19 | 1.11 | 1.12 | 1.10 | 1.11 | 16.4M |
| 2024-09-18 | 1.12 | 1.12 | 1.09 | 1.10 | 7.7M |
| 2024-09-13 | 1.09 | 1.10 | 1.09 | 1.09 | 17.3M |
| 2024-09-12 | 1.07 | 1.09 | 1.07 | 1.08 | 11.5M |
| 2024-09-11 | 1.09 | 1.09 | 1.06 | 1.07 | 12.0M |
| 2024-09-10 | 1.09 | 1.10 | 1.09 | 1.09 | 16.4M |
| 2024-09-09 | 1.10 | 1.12 | 1.09 | 1.09 | 17.9M |
| 2024-09-06 | 1.12 | 1.13 | 1.11 | 1.11 | 2.7M |
| 2024-09-05 | 1.12 | 1.13 | 1.12 | 1.12 | 9.7M |
| 2024-09-04 | 1.13 | 1.13 | 1.12 | 1.13 | 10.2M |
| 2024-09-03 | 1.15 | 1.16 | 1.14 | 1.14 | 15.9M |
| 2024-09-02 | 1.16 | 1.16 | 1.15 | 1.15 | 12.4M |
| 2024-08-30 | 1.16 | 1.18 | 1.16 | 1.16 | 9.5M |
| 2024-08-29 | 1.17 | 1.17 | 1.15 | 1.16 | 20.7M |
| 2024-08-28 | 1.19 | 1.19 | 1.17 | 1.17 | 9.6M |
| 2024-08-27 | 1.17 | 1.19 | 1.17 | 1.19 | 34.5M |
| 2024-08-26 | 1.17 | 1.17 | 1.16 | 1.17 | 11.4M |
| 2024-08-23 | 1.16 | 1.17 | 1.16 | 1.16 | 18.7M |
| 2024-08-22 | 1.16 | 1.16 | 1.15 | 1.16 | 11.9M |
| 2024-08-21 | 1.16 | 1.16 | 1.15 | 1.15 | 14.4M |
| 2024-08-20 | 1.17 | 1.17 | 1.16 | 1.16 | 11.2M |
| 2024-08-19 | 1.16 | 1.17 | 1.16 | 1.17 | 22.9M |
| 2024-08-16 | 1.16 | 1.17 | 1.16 | 1.16 | 16.6M |
| 2024-08-15 | 1.14 | 1.16 | 1.13 | 1.15 | 22.8M |
| 2024-08-14 | 1.14 | 1.15 | 1.14 | 1.14 | 20.9M |
| 2024-08-13 | 1.14 | 1.15 | 1.14 | 1.15 | 13.9M |
| 2024-08-12 | 1.14 | 1.14 | 1.13 | 1.14 | 16.1M |
| 2024-08-09 | 1.13 | 1.14 | 1.13 | 1.13 | 13.9M |
| 2024-08-08 | 1.13 | 1.13 | 1.12 | 1.12 | 15.0M |
| 2024-08-07 | 1.11 | 1.13 | 1.11 | 1.13 | 24.9M |
| 2024-08-06 | 1.12 | 1.12 | 1.10 | 1.11 | 17.0M |
| 2024-08-05 | 1.12 | 1.13 | 1.10 | 1.10 | 19.8M |
| 2024-08-02 | 1.15 | 1.15 | 1.13 | 1.14 | 7.4M |
| 2024-08-01 | 1.15 | 1.16 | 1.14 | 1.15 | 8.7M |
| 2024-07-31 | 1.14 | 1.15 | 1.13 | 1.15 | 26.7M |
| 2024-07-30 | 1.14 | 1.15 | 1.13 | 1.14 | 9.7M |
| 2024-07-29 | 1.14 | 1.15 | 1.14 | 1.15 | 17.8M |
| 2024-07-26 | 1.14 | 1.15 | 1.13 | 1.14 | 11.9M |
| 2024-07-25 | 1.17 | 1.17 | 1.14 | 1.14 | 22.5M |
| 2024-07-24 | 1.16 | 1.18 | 1.16 | 1.17 | 18.2M |
| 2024-07-23 | 1.17 | 1.18 | 1.16 | 1.16 | 15.2M |
| 2024-07-22 | 1.16 | 1.16 | 1.14 | 1.16 | 69.2M |
| 2024-07-19 | 1.19 | 1.19 | 1.15 | 1.16 | 29.0M |
| 2024-07-18 | 1.18 | 1.19 | 1.17 | 1.19 | 25.3M |
| 2024-07-17 | 1.19 | 1.20 | 1.17 | 1.18 | 31.4M |
| 2024-07-16 | 1.21 | 1.21 | 1.19 | 1.19 | 14.8M |
| 2024-07-15 | 1.21 | 1.21 | 1.20 | 1.21 | 12.7M |
| 2024-07-12 | 1.20 | 1.22 | 1.20 | 1.21 | 21.3M |
| 2024-07-11 | 1.19 | 1.20 | 1.19 | 1.20 | 28.4M |
| 2024-07-10 | 1.21 | 1.21 | 1.19 | 1.19 | 14.3M |
| 2024-07-09 | 1.20 | 1.21 | 1.20 | 1.21 | 22.5M |
| 2024-07-08 | 1.22 | 1.22 | 1.20 | 1.21 | 32.7M |
| 2024-07-05 | 1.24 | 1.25 | 1.22 | 1.23 | 44.5M |
| 2024-07-04 | 1.24 | 1.25 | 1.23 | 1.24 | 25.5M |
| 2024-07-03 | 1.23 | 1.24 | 1.22 | 1.23 | 37.9M |
| 2024-07-02 | 1.24 | 1.24 | 1.21 | 1.23 | 48.5M |
| 2024-07-01 | 1.20 | 1.24 | 1.20 | 1.23 | 40.0M |
| 2024-06-28 | 1.18 | 1.22 | 1.17 | 1.20 | 53.0M |
| 2024-06-27 | 1.20 | 1.20 | 1.18 | 1.18 | 19.5M |
| 2024-06-26 | 1.20 | 1.21 | 1.20 | 1.20 | 21.8M |
| 2024-06-25 | 1.20 | 1.22 | 1.20 | 1.20 | 29.9M |
| 2024-06-24 | 1.20 | 1.20 | 1.18 | 1.19 | 15.3M |
| 2024-06-21 | 1.22 | 1.22 | 1.20 | 1.20 | 31.7M |
| 2024-06-20 | 1.21 | 1.23 | 1.20 | 1.22 | 43.5M |
| 2024-06-19 | 1.18 | 1.21 | 1.17 | 1.21 | 22.6M |
| 2024-06-18 | 1.17 | 1.18 | 1.16 | 1.18 | 13.4M |
| 2024-06-17 | 1.18 | 1.18 | 1.16 | 1.17 | 17.0M |
| 2024-06-14 | 1.17 | 1.19 | 1.17 | 1.19 | 13.4M |
| 2024-06-13 | 1.18 | 1.18 | 1.17 | 1.17 | 7.8M |
| 2024-06-12 | 1.17 | 1.17 | 1.16 | 1.17 | 8.0M |
| 2024-06-11 | 1.19 | 1.19 | 1.16 | 1.17 | 18.3M |
| 2024-06-07 | 1.20 | 1.20 | 1.19 | 1.20 | 13.2M |
| 2024-06-06 | 1.19 | 1.19 | 1.18 | 1.19 | 16.2M |
| 2024-06-05 | 1.20 | 1.20 | 1.18 | 1.18 | 19.0M |
| 2024-06-04 | 1.19 | 1.20 | 1.18 | 1.20 | 8.2M |
| 2024-06-03 | 1.19 | 1.20 | 1.19 | 1.20 | 8.0M |
| 2024-05-31 | 1.20 | 1.20 | 1.19 | 1.19 | 25.1M |
| 2024-05-30 | 1.20 | 1.21 | 1.18 | 1.18 | 11.5M |
| 2024-05-29 | 1.22 | 1.22 | 1.21 | 1.21 | 10.6M |
| 2024-05-28 | 1.22 | 1.24 | 1.21 | 1.22 | 21.3M |
| 2024-05-27 | 1.20 | 1.22 | 1.19 | 1.22 | 17.0M |
| 2024-05-24 | 1.19 | 1.20 | 1.19 | 1.19 | 8.6M |
| 2024-05-23 | 1.22 | 1.22 | 1.19 | 1.20 | 13.4M |
| 2024-05-22 | 1.22 | 1.23 | 1.22 | 1.22 | 10.4M |
| 2024-05-21 | 1.23 | 1.23 | 1.21 | 1.22 | 8.4M |
| 2024-05-20 | 1.23 | 1.23 | 1.22 | 1.23 | 21.3M |
| 2024-05-17 | 1.21 | 1.22 | 1.21 | 1.22 | 29.9M |
| 2024-05-16 | 1.20 | 1.22 | 1.20 | 1.21 | 36.9M |
| 2024-05-15 | 1.21 | 1.21 | 1.19 | 1.20 | 4.9M |
| 2024-05-14 | 1.22 | 1.24 | 1.20 | 1.21 | 15.5M |
| 2024-05-13 | 1.21 | 1.26 | 1.21 | 1.22 | 36.7M |
| 2024-05-10 | 1.16 | 1.22 | 1.16 | 1.20 | 22.2M |
| 2024-05-09 | 1.13 | 1.17 | 1.13 | 1.15 | 11.3M |
| 2024-05-08 | 1.13 | 1.15 | 1.13 | 1.13 | 7.7M |
| 2024-05-07 | 1.12 | 1.13 | 1.12 | 1.13 | 10.9M |
| 2024-05-06 | 1.12 | 1.12 | 1.11 | 1.12 | 10.0M |
| 2024-04-30 | 1.11 | 1.13 | 1.11 | 1.11 | 5.0M |
| 2024-04-29 | 1.12 | 1.13 | 1.10 | 1.11 | 6.1M |
| 2024-04-26 | 1.11 | 1.12 | 1.10 | 1.12 | 22.1M |
| 2024-04-25 | 1.09 | 1.11 | 1.08 | 1.10 | 18.7M |
| 2024-04-24 | 1.07 | 1.09 | 1.07 | 1.09 | 13.0M |
| 2024-04-23 | 1.07 | 1.08 | 1.07 | 1.07 | 9.6M |
| 2024-04-22 | 1.08 | 1.09 | 1.07 | 1.07 | 8.0M |
| 2024-04-19 | 1.07 | 1.08 | 1.07 | 1.07 | 3.6M |
| 2024-04-18 | 1.06 | 1.08 | 1.06 | 1.07 | 11.1M |
| 2024-04-17 | 1.06 | 1.07 | 1.06 | 1.07 | 4.7M |
| 2024-04-16 | 1.07 | 1.08 | 1.06 | 1.06 | 5.2M |
| 2024-04-15 | 1.07 | 1.07 | 1.06 | 1.07 | 9.2M |
| 2024-04-12 | 1.07 | 1.07 | 1.06 | 1.06 | 4.7M |
| 2024-04-11 | 1.07 | 1.08 | 1.06 | 1.07 | 8.7M |
| 2024-04-10 | 1.07 | 1.08 | 1.07 | 1.07 | 5.2M |
| 2024-04-09 | 1.07 | 1.07 | 1.06 | 1.07 | 5.9M |
| 2024-04-08 | 1.06 | 1.08 | 1.06 | 1.07 | 3.3M |
| 2024-04-03 | 1.07 | 1.07 | 1.07 | 1.07 | 6.6M |
| 2024-04-02 | 1.05 | 1.07 | 1.05 | 1.07 | 9.5M |
| 2024-04-01 | 1.04 | 1.06 | 1.04 | 1.06 | 3.2M |
| 2024-03-29 | 1.04 | 1.05 | 1.04 | 1.05 | 3.1M |
| 2024-03-28 | 1.04 | 1.04 | 1.03 | 1.04 | 10.2M |
| 2024-03-27 | 1.05 | 1.05 | 1.04 | 1.04 | 5.7M |
| 2024-03-26 | 1.06 | 1.06 | 1.05 | 1.05 | 7.2M |
| 2024-03-25 | 1.06 | 1.06 | 1.05 | 1.06 | 4.2M |
| 2024-03-22 | 1.06 | 1.06 | 1.05 | 1.06 | 5.7M |
| 2024-03-21 | 1.06 | 1.07 | 1.06 | 1.07 | 11.3M |
| 2024-03-20 | 1.05 | 1.06 | 1.05 | 1.05 | 6.2M |
| 2024-03-19 | 1.06 | 1.06 | 1.05 | 1.05 | 4.7M |
| 2024-03-18 | 1.05 | 1.06 | 1.05 | 1.06 | 8.6M |
| 2024-03-15 | 1.06 | 1.06 | 1.04 | 1.05 | 8.6M |
| 2024-03-14 | 1.06 | 1.07 | 1.06 | 1.06 | 11.4M |
| 2024-03-13 | 1.06 | 1.06 | 1.06 | 1.06 | 13.0M |
| 2024-03-12 | 1.06 | 1.06 | 1.06 | 1.06 | 13.6M |
| 2024-03-11 | 1.07 | 1.08 | 1.06 | 1.06 | 15.8M |
| 2024-03-08 | 1.06 | 1.07 | 1.06 | 1.07 | 15.7M |
| 2024-03-07 | 1.05 | 1.07 | 1.05 | 1.05 | 27.9M |
| 2024-03-06 | 1.04 | 1.06 | 1.04 | 1.05 | 17.1M |
| 2024-03-05 | 1.04 | 1.05 | 1.04 | 1.04 | 12.5M |
| 2024-03-04 | 1.05 | 1.05 | 1.04 | 1.05 | 9.9M |
| 2024-03-01 | 1.04 | 1.05 | 1.04 | 1.04 | 12.9M |
| 2024-02-29 | 1.05 | 1.06 | 1.05 | 1.05 | 17.7M |
| 2024-02-28 | 1.06 | 1.07 | 1.05 | 1.05 | 23.7M |
| 2024-02-27 | 1.06 | 1.06 | 1.05 | 1.06 | 25.2M |
| 2024-02-26 | 1.07 | 1.07 | 1.06 | 1.06 | 14.7M |
| 2024-02-23 | 1.06 | 1.08 | 1.06 | 1.07 | 29.4M |
| 2024-02-22 | 1.05 | 1.06 | 1.04 | 1.06 | 32.2M |
| 2024-02-21 | 1.03 | 1.06 | 1.02 | 1.04 | 34.2M |
| 2024-02-20 | 1.02 | 1.04 | 1.02 | 1.03 | 18.1M |
| 2024-02-19 | 1.01 | 1.03 | 1.00 | 1.02 | 15.1M |
| 2024-02-08 | 1.01 | 1.01 | 1.00 | 1.00 | 15.1M |
| 2024-02-07 | 1.01 | 1.02 | 1.00 | 1.00 | 23.4M |
| 2024-02-06 | 0.99 | 1.01 | 0.99 | 1.01 | 34.3M |
| 2024-02-05 | 0.98 | 1.00 | 0.98 | 0.99 | 29.7M |
| 2024-02-02 | 0.99 | 1.01 | 0.98 | 0.99 | 33.5M |
| 2024-02-01 | 0.99 | 1.00 | 0.98 | 0.99 | 35.4M |
| 2024-01-31 | 1.00 | 1.01 | 0.99 | 1.00 | 53.6M |
| 2024-01-30 | 1.01 | 1.02 | 1.00 | 1.00 | 51.2M |
| 2024-01-29 | 1.01 | 1.04 | 1.01 | 1.02 | 70.1M |
| 2024-01-26 | 1.01 | 1.02 | 1.01 | 1.01 | 80.3M |
| 2024-01-25 | 0.98 | 1.01 | 0.98 | 1.01 | 117.5M |
| 2024-01-24 | 0.95 | 0.96 | 0.95 | 0.96 | 23.9M |
| 2024-01-23 | 0.92 | 0.95 | 0.92 | 0.94 | 14.0M |
| 2024-01-22 | 0.95 | 0.95 | 0.92 | 0.92 | 6.0M |
| 2024-01-19 | 0.96 | 0.97 | 0.94 | 0.95 | 12.2M |
| 2024-01-18 | 0.96 | 0.96 | 0.95 | 0.96 | 19.7M |
| 2024-01-17 | 0.98 | 0.99 | 0.96 | 0.96 | 11.5M |
| 2024-01-16 | 0.98 | 1.00 | 0.98 | 0.99 | 14.8M |
| 2024-01-15 | 0.99 | 0.99 | 0.99 | 0.99 | 7.8M |
| 2024-01-12 | 0.98 | 0.99 | 0.98 | 0.99 | 17.5M |
| 2024-01-11 | 0.98 | 0.99 | 0.98 | 0.99 | 60.1M |
| 2024-01-10 | 0.98 | 0.99 | 0.98 | 0.98 | 41.4M |
| 2024-01-09 | 0.98 | 0.99 | 0.98 | 0.99 | 30.6M |
| 2024-01-08 | 0.99 | 1.00 | 0.98 | 0.98 | 113.8M |
| 2024-01-05 | 0.99 | 1.00 | 0.99 | 1.00 | 217.8M |