1.29
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 | 0.99 | 1.01 | 0.99 | 1.01 | 181.9M |
| 2023-12-28 | 0.97 | 1.00 | 0.96 | 0.99 | 216.9M |
| 2023-12-27 | 0.97 | 0.97 | 0.96 | 0.97 | 178.0M |
| 2023-12-26 | 0.97 | 0.97 | 0.96 | 0.96 | 111.5M |
| 2023-12-25 | 0.98 | 0.98 | 0.97 | 0.98 | 92.6M |
| 2023-12-22 | 0.99 | 1.00 | 0.97 | 0.98 | 84.2M |
| 2023-12-21 | 0.98 | 1.00 | 0.97 | 1.00 | 110.7M |
| 2023-12-20 | 1.00 | 1.00 | 0.98 | 0.98 | 69.8M |
| 2023-12-19 | 0.99 | 1.00 | 0.99 | 0.99 | 64.0M |
| 2023-12-18 | 1.01 | 1.01 | 0.99 | 0.99 | 59.2M |
| 2023-12-15 | 1.01 | 1.01 | 1.00 | 1.01 | 64.3M |
| 2023-12-14 | 1.02 | 1.02 | 1.01 | 1.01 | 58.2M |
| 2023-12-13 | 1.02 | 1.03 | 1.01 | 1.02 | 84.4M |
| 2023-12-12 | 1.02 | 1.02 | 1.01 | 1.02 | 53.3M |
| 2023-12-11 | 0.99 | 1.02 | 0.99 | 1.02 | 81.7M |
| 2023-12-08 | 1.02 | 1.02 | 1.00 | 1.00 | 97.9M |
| 2023-12-07 | 1.02 | 1.02 | 1.01 | 1.02 | 67.2M |
| 2023-12-06 | 1.01 | 1.03 | 1.01 | 1.02 | 81.3M |
| 2023-12-05 | 1.03 | 1.03 | 1.01 | 1.02 | 83.6M |
| 2023-12-04 | 1.04 | 1.04 | 1.03 | 1.03 | 69.8M |
| 2023-12-01 | 1.02 | 1.04 | 1.02 | 1.04 | 86.5M |
| 2023-11-30 | 1.03 | 1.03 | 1.01 | 1.03 | 90.7M |
| 2023-11-29 | 1.04 | 1.04 | 1.03 | 1.03 | 60.7M |
| 2023-11-28 | 1.03 | 1.04 | 1.02 | 1.04 | 93.6M |
| 2023-11-27 | 1.02 | 1.03 | 1.02 | 1.03 | 66.3M |
| 2023-11-24 | 1.04 | 1.04 | 1.02 | 1.03 | 94.0M |
| 2023-11-23 | 1.03 | 1.04 | 1.03 | 1.04 | 81.8M |
| 2023-11-22 | 1.04 | 1.05 | 1.03 | 1.03 | 54.9M |
| 2023-11-21 | 1.05 | 1.05 | 1.04 | 1.04 | 82.5M |
| 2023-11-20 | 1.04 | 1.05 | 1.04 | 1.05 | 101.4M |
| 2023-11-17 | 1.03 | 1.04 | 1.03 | 1.04 | 62.4M |
| 2023-11-16 | 1.04 | 1.04 | 1.03 | 1.03 | 76.8M |
| 2023-11-15 | 1.05 | 1.05 | 1.03 | 1.04 | 75.4M |
| 2023-11-14 | 1.02 | 1.03 | 1.02 | 1.03 | 70.1M |
| 2023-11-13 | 1.01 | 1.02 | 1.01 | 1.02 | 59.8M |
| 2023-11-10 | 1.01 | 1.01 | 1.00 | 1.01 | 68.4M |
| 2023-11-09 | 1.02 | 1.02 | 1.01 | 1.02 | 77.0M |
| 2023-11-08 | 1.01 | 1.02 | 1.01 | 1.02 | 65.3M |
| 2023-11-07 | 1.00 | 1.02 | 1.00 | 1.01 | 81.7M |
| 2023-11-06 | 0.99 | 1.01 | 0.99 | 1.01 | 83.1M |
| 2023-11-03 | 0.97 | 0.99 | 0.97 | 0.98 | 46.7M |
| 2023-11-02 | 0.98 | 0.99 | 0.97 | 0.97 | 51.6M |
| 2023-11-01 | 0.98 | 0.99 | 0.98 | 0.98 | 75.2M |
| 2023-10-31 | 0.98 | 0.99 | 0.97 | 0.98 | 63.2M |
| 2023-10-30 | 0.97 | 0.99 | 0.97 | 0.98 | 68.7M |
| 2023-10-27 | 0.96 | 0.98 | 0.96 | 0.98 | 71.3M |
| 2023-10-26 | 0.95 | 0.97 | 0.94 | 0.96 | 74.8M |
| 2023-10-25 | 0.95 | 0.96 | 0.94 | 0.96 | 54.4M |
| 2023-10-24 | 0.93 | 0.94 | 0.92 | 0.94 | 67.4M |
| 2023-10-23 | 0.94 | 0.94 | 0.92 | 0.92 | 81.8M |
| 2023-10-20 | 0.95 | 0.96 | 0.94 | 0.95 | 82.7M |
| 2023-10-19 | 0.96 | 0.97 | 0.95 | 0.96 | 59.8M |
| 2023-10-18 | 0.98 | 0.98 | 0.96 | 0.96 | 78.2M |
| 2023-10-17 | 0.98 | 0.98 | 0.97 | 0.98 | 41.0M |
| 2023-10-16 | 0.98 | 0.99 | 0.98 | 0.98 | 48.4M |
| 2023-10-13 | 0.99 | 0.99 | 0.99 | 0.99 | 38.5M |
| 2023-10-12 | 1.00 | 1.00 | 0.99 | 1.00 | 56.6M |
| 2023-10-11 | 0.99 | 1.00 | 0.98 | 0.99 | 70.5M |
| 2023-10-10 | 0.99 | 1.00 | 0.99 | 0.99 | 73.8M |
| 2023-10-09 | 0.99 | 0.99 | 0.99 | 0.99 | 94.3M |
| 2023-09-28 | 0.99 | 1.00 | 0.99 | 0.99 | 87.0M |
| 2023-09-27 | 0.98 | 0.99 | 0.97 | 0.98 | 60.8M |
| 2023-09-26 | 0.98 | 0.98 | 0.98 | 0.98 | 67.0M |
| 2023-09-25 | 0.98 | 0.99 | 0.98 | 0.98 | 54.4M |
| 2023-09-22 | 0.96 | 0.98 | 0.96 | 0.98 | 92.2M |
| 2023-09-21 | 0.97 | 0.97 | 0.96 | 0.96 | 46.6M |
| 2023-09-20 | 0.98 | 0.98 | 0.97 | 0.97 | 106.5M |
| 2023-09-19 | 0.99 | 0.99 | 0.98 | 0.98 | 63.2M |
| 2023-09-18 | 0.99 | 1.00 | 0.98 | 0.99 | 113.7M |
| 2023-09-15 | 0.99 | 0.99 | 0.98 | 0.99 | 99.0M |
| 2023-09-14 | 0.99 | 0.99 | 0.98 | 0.99 | 184.5M |