1.22
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 | 1.02 | 1.04 | 1.02 | 1.03 | 27.7M |
| 2022-12-29 | 1.02 | 1.03 | 1.02 | 1.02 | 29.5M |
| 2022-12-28 | 1.00 | 1.03 | 1.00 | 1.03 | 43.9M |
| 2022-12-27 | 1.00 | 1.00 | 0.99 | 1.00 | 26.4M |
| 2022-12-26 | 0.99 | 1.00 | 0.98 | 1.00 | 30.6M |
| 2022-12-23 | 0.98 | 0.98 | 0.97 | 0.98 | 29.6M |
| 2022-12-22 | 0.99 | 1.00 | 0.97 | 0.98 | 27.9M |
| 2022-12-21 | 1.00 | 1.00 | 0.99 | 0.99 | 19.7M |
| 2022-12-20 | 1.00 | 1.00 | 0.99 | 1.00 | 20.3M |
| 2022-12-19 | 1.02 | 1.02 | 0.99 | 1.00 | 32.4M |
| 2022-12-16 | 1.01 | 1.02 | 1.01 | 1.02 | 25.3M |
| 2022-12-15 | 1.01 | 1.02 | 1.01 | 1.02 | 15.3M |
| 2022-12-14 | 1.02 | 1.02 | 1.01 | 1.01 | 27.2M |
| 2022-12-13 | 1.02 | 1.02 | 1.01 | 1.02 | 34.8M |
| 2022-12-12 | 1.04 | 1.04 | 1.02 | 1.02 | 36.9M |
| 2022-12-09 | 1.04 | 1.05 | 1.03 | 1.04 | 37.6M |
| 2022-12-08 | 1.04 | 1.05 | 1.04 | 1.04 | 27.3M |
| 2022-12-07 | 1.06 | 1.06 | 1.05 | 1.05 | 34.7M |
| 2022-12-06 | 1.08 | 1.08 | 1.06 | 1.06 | 32.9M |
| 2022-12-05 | 1.07 | 1.08 | 1.06 | 1.08 | 33.7M |
| 2022-12-02 | 1.06 | 1.07 | 1.06 | 1.07 | 20.4M |
| 2022-12-01 | 1.07 | 1.07 | 1.06 | 1.07 | 32.7M |
| 2022-11-30 | 1.06 | 1.08 | 1.06 | 1.07 | 34.9M |
| 2022-11-29 | 1.08 | 1.09 | 1.05 | 1.07 | 40.6M |
| 2022-11-28 | 1.06 | 1.08 | 1.05 | 1.08 | 41.1M |
| 2022-11-25 | 1.06 | 1.07 | 1.06 | 1.07 | 36.7M |
| 2022-11-24 | 1.06 | 1.07 | 1.06 | 1.06 | 32.5M |
| 2022-11-23 | 1.04 | 1.06 | 1.04 | 1.06 | 38.7M |
| 2022-11-22 | 1.04 | 1.05 | 1.03 | 1.04 | 27.9M |
| 2022-11-21 | 1.03 | 1.04 | 1.02 | 1.04 | 32.1M |
| 2022-11-18 | 1.03 | 1.04 | 1.03 | 1.04 | 22.0M |
| 2022-11-17 | 1.04 | 1.04 | 1.02 | 1.03 | 25.1M |
| 2022-11-16 | 1.03 | 1.05 | 1.03 | 1.04 | 28.6M |
| 2022-11-15 | 1.02 | 1.03 | 1.01 | 1.03 | 17.9M |
| 2022-11-14 | 1.02 | 1.03 | 1.01 | 1.02 | 18.3M |
| 2022-11-11 | 1.02 | 1.03 | 1.01 | 1.03 | 36.8M |
| 2022-11-10 | 1.02 | 1.02 | 1.01 | 1.01 | 25.4M |
| 2022-11-09 | 1.02 | 1.02 | 1.01 | 1.02 | 28.2M |
| 2022-11-08 | 1.02 | 1.02 | 1.01 | 1.02 | 29.1M |
| 2022-11-07 | 1.01 | 1.02 | 1.01 | 1.02 | 29.0M |
| 2022-11-04 | 1.00 | 1.02 | 1.00 | 1.02 | 22.6M |
| 2022-11-03 | 1.00 | 1.00 | 0.99 | 1.00 | 15.0M |
| 2022-11-02 | 1.00 | 1.01 | 0.99 | 1.01 | 24.8M |
| 2022-11-01 | 0.99 | 1.01 | 0.99 | 1.01 | 29.7M |
| 2022-10-31 | 0.99 | 1.00 | 0.98 | 0.99 | 25.1M |
| 2022-10-28 | 1.03 | 1.03 | 0.99 | 1.00 | 29.2M |
| 2022-10-27 | 1.06 | 1.06 | 1.03 | 1.03 | 35.3M |
| 2022-10-26 | 1.05 | 1.06 | 1.05 | 1.06 | 21.0M |
| 2022-10-25 | 1.05 | 1.06 | 1.04 | 1.05 | 25.6M |
| 2022-10-24 | 1.06 | 1.07 | 1.04 | 1.05 | 15.3M |
| 2022-10-21 | 1.04 | 1.08 | 1.04 | 1.06 | 25.8M |
| 2022-10-20 | 1.06 | 1.06 | 1.05 | 1.05 | 24.2M |
| 2022-10-19 | 1.07 | 1.08 | 1.06 | 1.06 | 35.0M |
| 2022-10-18 | 1.08 | 1.08 | 1.07 | 1.07 | 29.5M |
| 2022-10-17 | 1.08 | 1.08 | 1.05 | 1.07 | 26.5M |
| 2022-10-14 | 1.07 | 1.08 | 1.07 | 1.08 | 28.3M |
| 2022-10-13 | 1.06 | 1.08 | 1.05 | 1.07 | 28.5M |
| 2022-10-12 | 1.04 | 1.06 | 1.03 | 1.06 | 37.8M |
| 2022-10-11 | 1.01 | 1.04 | 1.01 | 1.04 | 30.4M |
| 2022-10-10 | 1.01 | 1.02 | 1.01 | 1.01 | 20.3M |
| 2022-09-30 | 1.00 | 1.02 | 1.00 | 1.01 | 30.6M |
| 2022-09-29 | 1.02 | 1.02 | 1.00 | 1.01 | 27.4M |
| 2022-09-28 | 1.04 | 1.04 | 1.01 | 1.02 | 28.1M |
| 2022-09-27 | 1.04 | 1.04 | 1.02 | 1.04 | 30.6M |
| 2022-09-26 | 1.04 | 1.05 | 1.03 | 1.03 | 28.7M |
| 2022-09-23 | 1.07 | 1.07 | 1.05 | 1.05 | 25.1M |
| 2022-09-22 | 1.07 | 1.07 | 1.06 | 1.07 | 29.1M |
| 2022-09-21 | 1.05 | 1.08 | 1.04 | 1.07 | 34.4M |
| 2022-09-20 | 1.05 | 1.06 | 1.05 | 1.05 | 27.9M |
| 2022-09-19 | 1.06 | 1.06 | 1.03 | 1.05 | 28.0M |
| 2022-09-16 | 1.09 | 1.09 | 1.06 | 1.06 | 35.8M |
| 2022-09-15 | 1.12 | 1.13 | 1.09 | 1.10 | 36.2M |
| 2022-09-14 | 1.11 | 1.13 | 1.11 | 1.12 | 29.5M |
| 2022-09-13 | 1.16 | 1.16 | 1.13 | 1.13 | 35.5M |
| 2022-09-09 | 1.16 | 1.17 | 1.14 | 1.15 | 38.3M |
| 2022-09-08 | 1.17 | 1.18 | 1.15 | 1.16 | 38.4M |
| 2022-09-07 | 1.13 | 1.16 | 1.12 | 1.16 | 39.7M |
| 2022-09-06 | 1.12 | 1.14 | 1.10 | 1.14 | 46.4M |
| 2022-09-05 | 1.09 | 1.12 | 1.09 | 1.11 | 29.4M |
| 2022-09-02 | 1.08 | 1.11 | 1.08 | 1.09 | 19.8M |
| 2022-09-01 | 1.08 | 1.10 | 1.08 | 1.08 | 26.1M |
| 2022-08-31 | 1.10 | 1.11 | 1.09 | 1.09 | 22.3M |
| 2022-08-30 | 1.14 | 1.14 | 1.10 | 1.11 | 27.4M |
| 2022-08-29 | 1.10 | 1.13 | 1.10 | 1.12 | 28.5M |
| 2022-08-26 | 1.13 | 1.15 | 1.12 | 1.13 | 31.0M |
| 2022-08-25 | 1.12 | 1.14 | 1.11 | 1.13 | 29.5M |
| 2022-08-24 | 1.14 | 1.14 | 1.11 | 1.12 | 31.3M |
| 2022-08-23 | 1.13 | 1.15 | 1.12 | 1.14 | 35.8M |
| 2022-08-22 | 1.13 | 1.15 | 1.12 | 1.13 | 41.2M |
| 2022-08-19 | 1.09 | 1.14 | 1.08 | 1.13 | 39.6M |
| 2022-08-18 | 1.11 | 1.12 | 1.09 | 1.09 | 38.2M |
| 2022-08-17 | 1.10 | 1.12 | 1.10 | 1.11 | 33.5M |
| 2022-08-16 | 1.09 | 1.10 | 1.09 | 1.10 | 33.6M |
| 2022-08-15 | 1.07 | 1.09 | 1.07 | 1.09 | 33.0M |
| 2022-08-12 | 1.06 | 1.08 | 1.05 | 1.07 | 31.5M |
| 2022-08-11 | 1.04 | 1.06 | 1.04 | 1.06 | 26.3M |
| 2022-08-10 | 1.05 | 1.05 | 1.04 | 1.04 | 25.9M |
| 2022-08-09 | 1.06 | 1.06 | 1.05 | 1.05 | 22.7M |
| 2022-08-08 | 1.05 | 1.06 | 1.03 | 1.06 | 27.2M |
| 2022-08-05 | 1.04 | 1.05 | 1.03 | 1.05 | 30.3M |
| 2022-08-04 | 1.02 | 1.04 | 1.02 | 1.04 | 35.0M |
| 2022-08-03 | 1.03 | 1.05 | 1.02 | 1.02 | 31.6M |
| 2022-08-02 | 1.07 | 1.07 | 1.02 | 1.03 | 32.8M |
| 2022-08-01 | 1.08 | 1.08 | 1.06 | 1.07 | 35.7M |
| 2022-07-29 | 1.08 | 1.10 | 1.07 | 1.08 | 37.8M |