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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.21 | 1.21 | 1.20 | 1.20 | 12.4M |
| 2024-12-30 | 1.21 | 1.22 | 1.20 | 1.21 | 13.4M |
| 2024-12-27 | 1.20 | 1.22 | 1.20 | 1.21 | 18.3M |
| 2024-12-26 | 1.22 | 1.22 | 1.20 | 1.20 | 13.9M |
| 2024-12-25 | 1.22 | 1.22 | 1.21 | 1.22 | 12.1M |
| 2024-12-24 | 1.21 | 1.22 | 1.21 | 1.22 | 15.9M |
| 2024-12-23 | 1.20 | 1.21 | 1.19 | 1.21 | 13.8M |
| 2024-12-20 | 1.20 | 1.21 | 1.19 | 1.20 | 10.1M |
| 2024-12-19 | 1.22 | 1.22 | 1.20 | 1.21 | 13.8M |
| 2024-12-18 | 1.21 | 1.23 | 1.21 | 1.22 | 25.8M |
| 2024-12-17 | 1.22 | 1.23 | 1.21 | 1.21 | 19.2M |
| 2024-12-16 | 1.20 | 1.22 | 1.20 | 1.22 | 24.4M |
| 2024-12-13 | 1.21 | 1.21 | 1.20 | 1.20 | 13.0M |
| 2024-12-12 | 1.21 | 1.21 | 1.20 | 1.21 | 16.2M |
| 2024-12-11 | 1.20 | 1.21 | 1.20 | 1.21 | 8.0M |
| 2024-12-10 | 1.23 | 1.23 | 1.20 | 1.20 | 26.5M |
| 2024-12-09 | 1.21 | 1.22 | 1.20 | 1.21 | 17.7M |
| 2024-12-06 | 1.19 | 1.21 | 1.19 | 1.20 | 17.5M |
| 2024-12-05 | 1.19 | 1.20 | 1.19 | 1.19 | 10.0M |
| 2024-12-04 | 1.20 | 1.20 | 1.19 | 1.20 | 16.5M |
| 2024-12-03 | 1.18 | 1.20 | 1.18 | 1.20 | 21.8M |
| 2024-12-02 | 1.17 | 1.18 | 1.17 | 1.18 | 13.8M |
| 2024-11-29 | 1.16 | 1.17 | 1.16 | 1.17 | 16.0M |
| 2024-11-28 | 1.17 | 1.17 | 1.16 | 1.16 | 12.9M |
| 2024-11-27 | 1.16 | 1.17 | 1.15 | 1.17 | 19.3M |
| 2024-11-26 | 1.17 | 1.17 | 1.15 | 1.16 | 14.4M |
| 2024-11-25 | 1.18 | 1.18 | 1.15 | 1.16 | 18.5M |
| 2024-11-22 | 1.21 | 1.21 | 1.18 | 1.18 | 21.2M |
| 2024-11-21 | 1.20 | 1.21 | 1.20 | 1.21 | 14.7M |
| 2024-11-20 | 1.20 | 1.21 | 1.19 | 1.21 | 19.8M |
| 2024-11-19 | 1.20 | 1.20 | 1.19 | 1.20 | 20.0M |
| 2024-11-18 | 1.19 | 1.22 | 1.19 | 1.20 | 26.7M |
| 2024-11-15 | 1.20 | 1.20 | 1.19 | 1.19 | 17.7M |
| 2024-11-14 | 1.22 | 1.23 | 1.20 | 1.20 | 21.1M |
| 2024-11-13 | 1.21 | 1.22 | 1.20 | 1.22 | 31.6M |
| 2024-11-12 | 1.22 | 1.23 | 1.21 | 1.21 | 30.1M |
| 2024-11-11 | 1.22 | 1.23 | 1.21 | 1.22 | 30.3M |
| 2024-11-08 | 1.25 | 1.26 | 1.22 | 1.23 | 59.8M |
| 2024-11-07 | 1.22 | 1.24 | 1.21 | 1.24 | 32.4M |
| 2024-11-06 | 1.23 | 1.23 | 1.21 | 1.22 | 28.2M |
| 2024-11-05 | 1.21 | 1.23 | 1.21 | 1.23 | 32.3M |
| 2024-11-04 | 1.21 | 1.21 | 1.20 | 1.21 | 15.6M |
| 2024-11-01 | 1.21 | 1.22 | 1.20 | 1.21 | 22.3M |
| 2024-10-31 | 1.21 | 1.22 | 1.20 | 1.21 | 26.4M |
| 2024-10-30 | 1.21 | 1.21 | 1.19 | 1.20 | 23.4M |
| 2024-10-29 | 1.22 | 1.22 | 1.21 | 1.21 | 28.2M |
| 2024-10-28 | 1.22 | 1.23 | 1.20 | 1.23 | 32.8M |
| 2024-10-25 | 1.21 | 1.22 | 1.20 | 1.21 | 27.5M |
| 2024-10-24 | 1.22 | 1.22 | 1.21 | 1.22 | 16.2M |
| 2024-10-23 | 1.22 | 1.23 | 1.22 | 1.23 | 27.7M |
| 2024-10-22 | 1.19 | 1.22 | 1.19 | 1.22 | 34.5M |
| 2024-10-21 | 1.22 | 1.22 | 1.19 | 1.20 | 20.3M |
| 2024-10-18 | 1.19 | 1.22 | 1.18 | 1.20 | 37.1M |
| 2024-10-17 | 1.20 | 1.22 | 1.19 | 1.19 | 16.8M |
| 2024-10-16 | 1.20 | 1.21 | 1.19 | 1.20 | 11.7M |
| 2024-10-15 | 1.23 | 1.23 | 1.20 | 1.20 | 18.2M |
| 2024-10-14 | 1.21 | 1.23 | 1.21 | 1.23 | 14.8M |
| 2024-10-11 | 1.25 | 1.25 | 1.21 | 1.22 | 18.4M |
| 2024-10-10 | 1.18 | 1.27 | 1.18 | 1.25 | 36.5M |
| 2024-10-09 | 1.29 | 1.29 | 1.18 | 1.21 | 34.6M |
| 2024-10-08 | 1.43 | 1.43 | 1.25 | 1.29 | 78.8M |
| 2024-09-30 | 1.25 | 1.31 | 1.21 | 1.31 | 64.4M |
| 2024-09-27 | 1.18 | 1.23 | 1.18 | 1.22 | 18.0M |
| 2024-09-26 | 1.17 | 1.19 | 1.16 | 1.18 | 30.2M |
| 2024-09-25 | 1.17 | 1.20 | 1.17 | 1.17 | 22.8M |
| 2024-09-24 | 1.13 | 1.17 | 1.13 | 1.17 | 18.2M |
| 2024-09-23 | 1.11 | 1.13 | 1.11 | 1.13 | 11.2M |
| 2024-09-20 | 1.11 | 1.11 | 1.10 | 1.11 | 10.2M |
| 2024-09-19 | 1.11 | 1.12 | 1.10 | 1.12 | 10.6M |
| 2024-09-18 | 1.11 | 1.11 | 1.10 | 1.11 | 7.2M |
| 2024-09-13 | 1.10 | 1.11 | 1.10 | 1.11 | 8.1M |
| 2024-09-12 | 1.10 | 1.11 | 1.10 | 1.11 | 13.8M |
| 2024-09-11 | 1.13 | 1.13 | 1.10 | 1.10 | 12.1M |
| 2024-09-10 | 1.14 | 1.14 | 1.12 | 1.13 | 13.3M |
| 2024-09-09 | 1.14 | 1.15 | 1.13 | 1.14 | 11.9M |
| 2024-09-06 | 1.15 | 1.17 | 1.15 | 1.15 | 7.0M |
| 2024-09-05 | 1.16 | 1.16 | 1.15 | 1.16 | 11.2M |
| 2024-09-04 | 1.17 | 1.17 | 1.15 | 1.16 | 8.8M |
| 2024-09-03 | 1.19 | 1.20 | 1.16 | 1.17 | 14.1M |
| 2024-09-02 | 1.19 | 1.20 | 1.18 | 1.19 | 10.3M |
| 2024-08-30 | 1.19 | 1.20 | 1.18 | 1.20 | 11.8M |
| 2024-08-29 | 1.21 | 1.21 | 1.19 | 1.19 | 9.2M |
| 2024-08-28 | 1.20 | 1.22 | 1.20 | 1.21 | 12.9M |
| 2024-08-27 | 1.20 | 1.21 | 1.20 | 1.20 | 6.8M |
| 2024-08-26 | 1.21 | 1.21 | 1.20 | 1.21 | 8.0M |
| 2024-08-23 | 1.22 | 1.22 | 1.20 | 1.21 | 7.5M |
| 2024-08-22 | 1.21 | 1.22 | 1.21 | 1.22 | 6.8M |
| 2024-08-21 | 1.22 | 1.22 | 1.20 | 1.21 | 7.2M |
| 2024-08-20 | 1.23 | 1.24 | 1.21 | 1.22 | 9.0M |
| 2024-08-19 | 1.22 | 1.24 | 1.22 | 1.23 | 7.1M |
| 2024-08-16 | 1.24 | 1.24 | 1.22 | 1.23 | 9.1M |
| 2024-08-15 | 1.23 | 1.24 | 1.22 | 1.24 | 13.3M |
| 2024-08-14 | 1.22 | 1.24 | 1.21 | 1.23 | 14.2M |
| 2024-08-13 | 1.21 | 1.22 | 1.21 | 1.22 | 9.0M |
| 2024-08-12 | 1.22 | 1.23 | 1.21 | 1.21 | 12.8M |
| 2024-08-09 | 1.22 | 1.23 | 1.22 | 1.22 | 11.0M |
| 2024-08-08 | 1.25 | 1.25 | 1.22 | 1.22 | 7.6M |
| 2024-08-07 | 1.22 | 1.24 | 1.22 | 1.23 | 17.0M |
| 2024-08-06 | 1.21 | 1.23 | 1.20 | 1.22 | 14.5M |
| 2024-08-05 | 1.24 | 1.24 | 1.21 | 1.22 | 13.6M |
| 2024-08-02 | 1.25 | 1.25 | 1.23 | 1.24 | 14.0M |
| 2024-08-01 | 1.25 | 1.26 | 1.24 | 1.25 | 11.4M |
| 2024-07-31 | 1.26 | 1.26 | 1.23 | 1.25 | 23.7M |
| 2024-07-30 | 1.27 | 1.28 | 1.25 | 1.26 | 12.1M |
| 2024-07-29 | 1.27 | 1.28 | 1.26 | 1.28 | 14.2M |
| 2024-07-26 | 1.28 | 1.28 | 1.26 | 1.27 | 19.2M |
| 2024-07-25 | 1.29 | 1.29 | 1.26 | 1.28 | 18.9M |
| 2024-07-24 | 1.25 | 1.29 | 1.25 | 1.28 | 26.2M |
| 2024-07-23 | 1.27 | 1.27 | 1.26 | 1.26 | 18.8M |
| 2024-07-22 | 1.28 | 1.28 | 1.25 | 1.27 | 14.5M |
| 2024-07-19 | 1.27 | 1.28 | 1.27 | 1.28 | 13.4M |
| 2024-07-18 | 1.25 | 1.28 | 1.24 | 1.27 | 16.0M |
| 2024-07-17 | 1.28 | 1.28 | 1.25 | 1.26 | 15.6M |
| 2024-07-16 | 1.28 | 1.28 | 1.27 | 1.28 | 13.5M |
| 2024-07-15 | 1.26 | 1.27 | 1.25 | 1.27 | 16.0M |
| 2024-07-12 | 1.28 | 1.29 | 1.27 | 1.27 | 13.8M |
| 2024-07-11 | 1.28 | 1.29 | 1.26 | 1.29 | 25.4M |
| 2024-07-10 | 1.31 | 1.31 | 1.27 | 1.28 | 17.1M |
| 2024-07-09 | 1.28 | 1.31 | 1.28 | 1.31 | 17.3M |
| 2024-07-08 | 1.27 | 1.30 | 1.27 | 1.29 | 14.4M |
| 2024-07-05 | 1.28 | 1.28 | 1.26 | 1.27 | 12.3M |
| 2024-07-04 | 1.28 | 1.29 | 1.28 | 1.28 | 15.4M |
| 2024-07-03 | 1.29 | 1.30 | 1.28 | 1.29 | 12.8M |
| 2024-07-02 | 1.29 | 1.29 | 1.27 | 1.29 | 17.8M |
| 2024-07-01 | 1.26 | 1.29 | 1.26 | 1.29 | 22.3M |
| 2024-06-28 | 1.22 | 1.26 | 1.22 | 1.26 | 24.3M |
| 2024-06-27 | 1.23 | 1.24 | 1.23 | 1.23 | 14.8M |
| 2024-06-26 | 1.23 | 1.24 | 1.22 | 1.24 | 15.6M |
| 2024-06-25 | 1.24 | 1.24 | 1.22 | 1.24 | 14.4M |
| 2024-06-24 | 1.24 | 1.25 | 1.23 | 1.24 | 17.3M |
| 2024-06-21 | 1.24 | 1.25 | 1.23 | 1.24 | 15.0M |
| 2024-06-20 | 1.24 | 1.24 | 1.23 | 1.24 | 13.9M |
| 2024-06-19 | 1.24 | 1.25 | 1.23 | 1.24 | 22.7M |
| 2024-06-18 | 1.24 | 1.24 | 1.23 | 1.24 | 27.2M |
| 2024-06-17 | 1.25 | 1.26 | 1.24 | 1.24 | 23.3M |
| 2024-06-14 | 1.27 | 1.28 | 1.25 | 1.26 | 21.5M |
| 2024-06-13 | 1.27 | 1.29 | 1.27 | 1.28 | 18.9M |
| 2024-06-12 | 1.26 | 1.28 | 1.25 | 1.27 | 19.4M |
| 2024-06-11 | 1.28 | 1.28 | 1.25 | 1.27 | 22.0M |
| 2024-06-07 | 1.26 | 1.28 | 1.25 | 1.28 | 18.2M |
| 2024-06-06 | 1.25 | 1.27 | 1.25 | 1.26 | 20.6M |
| 2024-06-05 | 1.26 | 1.26 | 1.25 | 1.25 | 14.4M |
| 2024-06-04 | 1.24 | 1.26 | 1.23 | 1.26 | 18.5M |
| 2024-06-03 | 1.23 | 1.25 | 1.23 | 1.24 | 15.8M |
| 2024-05-31 | 1.23 | 1.25 | 1.23 | 1.23 | 14.5M |
| 2024-05-30 | 1.25 | 1.26 | 1.23 | 1.24 | 20.1M |
| 2024-05-29 | 1.25 | 1.26 | 1.23 | 1.25 | 24.2M |
| 2024-05-28 | 1.24 | 1.26 | 1.23 | 1.25 | 32.1M |
| 2024-05-27 | 1.22 | 1.24 | 1.22 | 1.24 | 33.8M |
| 2024-05-24 | 1.19 | 1.23 | 1.19 | 1.22 | 44.1M |
| 2024-05-23 | 1.20 | 1.21 | 1.19 | 1.19 | 16.1M |
| 2024-05-22 | 1.21 | 1.22 | 1.20 | 1.21 | 16.3M |
| 2024-05-21 | 1.21 | 1.21 | 1.20 | 1.21 | 16.4M |
| 2024-05-20 | 1.20 | 1.21 | 1.19 | 1.21 | 26.9M |
| 2024-05-17 | 1.19 | 1.20 | 1.19 | 1.20 | 20.3M |
| 2024-05-16 | 1.20 | 1.21 | 1.19 | 1.19 | 22.3M |
| 2024-05-15 | 1.22 | 1.23 | 1.20 | 1.20 | 42.3M |
| 2024-05-14 | 1.23 | 1.23 | 1.21 | 1.22 | 31.6M |
| 2024-05-13 | 1.21 | 1.23 | 1.20 | 1.23 | 41.2M |
| 2024-05-10 | 1.19 | 1.21 | 1.19 | 1.21 | 31.8M |
| 2024-05-09 | 1.19 | 1.19 | 1.18 | 1.19 | 31.8M |
| 2024-05-08 | 1.19 | 1.20 | 1.19 | 1.19 | 25.9M |
| 2024-05-07 | 1.21 | 1.21 | 1.19 | 1.19 | 29.8M |
| 2024-05-06 | 1.20 | 1.21 | 1.18 | 1.21 | 33.8M |
| 2024-04-30 | 1.19 | 1.20 | 1.18 | 1.19 | 32.2M |
| 2024-04-29 | 1.18 | 1.19 | 1.16 | 1.19 | 20.7M |
| 2024-04-26 | 1.18 | 1.19 | 1.18 | 1.18 | 12.3M |
| 2024-04-25 | 1.19 | 1.19 | 1.18 | 1.18 | 10.8M |
| 2024-04-24 | 1.17 | 1.19 | 1.17 | 1.19 | 16.1M |
| 2024-04-23 | 1.19 | 1.19 | 1.17 | 1.17 | 20.9M |
| 2024-04-22 | 1.20 | 1.21 | 1.19 | 1.19 | 19.6M |
| 2024-04-19 | 1.20 | 1.21 | 1.19 | 1.20 | 16.0M |
| 2024-04-18 | 1.22 | 1.23 | 1.20 | 1.21 | 23.1M |
| 2024-04-17 | 1.20 | 1.22 | 1.20 | 1.22 | 21.1M |
| 2024-04-16 | 1.22 | 1.23 | 1.20 | 1.20 | 22.2M |
| 2024-04-15 | 1.21 | 1.23 | 1.20 | 1.23 | 25.1M |
| 2024-04-12 | 1.22 | 1.22 | 1.20 | 1.21 | 21.6M |
| 2024-04-11 | 1.21 | 1.22 | 1.19 | 1.22 | 21.3M |
| 2024-04-10 | 1.20 | 1.21 | 1.19 | 1.21 | 23.3M |
| 2024-04-09 | 1.20 | 1.21 | 1.19 | 1.20 | 22.9M |
| 2024-04-08 | 1.17 | 1.21 | 1.17 | 1.20 | 25.9M |
| 2024-04-03 | 1.17 | 1.17 | 1.16 | 1.17 | 10.4M |
| 2024-04-02 | 1.17 | 1.18 | 1.17 | 1.18 | 10.6M |
| 2024-04-01 | 1.17 | 1.18 | 1.16 | 1.17 | 16.5M |
| 2024-03-29 | 1.16 | 1.17 | 1.16 | 1.17 | 16.9M |
| 2024-03-28 | 1.15 | 1.16 | 1.14 | 1.16 | 11.1M |
| 2024-03-27 | 1.16 | 1.16 | 1.15 | 1.15 | 8.4M |
| 2024-03-26 | 1.15 | 1.16 | 1.14 | 1.16 | 9.0M |
| 2024-03-25 | 1.13 | 1.16 | 1.13 | 1.15 | 9.7M |
| 2024-03-22 | 1.15 | 1.15 | 1.14 | 1.15 | 9.1M |
| 2024-03-21 | 1.15 | 1.16 | 1.15 | 1.15 | 9.1M |
| 2024-03-20 | 1.15 | 1.16 | 1.14 | 1.15 | 11.5M |
| 2024-03-19 | 1.16 | 1.17 | 1.15 | 1.15 | 10.6M |
| 2024-03-18 | 1.16 | 1.17 | 1.15 | 1.16 | 11.6M |
| 2024-03-15 | 1.15 | 1.16 | 1.14 | 1.16 | 13.1M |
| 2024-03-14 | 1.15 | 1.15 | 1.14 | 1.15 | 11.3M |
| 2024-03-13 | 1.14 | 1.15 | 1.13 | 1.15 | 13.6M |
| 2024-03-12 | 1.17 | 1.18 | 1.13 | 1.14 | 21.4M |
| 2024-03-11 | 1.18 | 1.19 | 1.16 | 1.17 | 16.5M |
| 2024-03-08 | 1.16 | 1.18 | 1.16 | 1.18 | 16.0M |
| 2024-03-07 | 1.15 | 1.17 | 1.15 | 1.16 | 18.7M |
| 2024-03-06 | 1.15 | 1.16 | 1.15 | 1.16 | 15.2M |
| 2024-03-05 | 1.14 | 1.15 | 1.13 | 1.15 | 16.4M |
| 2024-03-04 | 1.12 | 1.14 | 1.11 | 1.14 | 12.9M |
| 2024-03-01 | 1.11 | 1.13 | 1.11 | 1.12 | 9.8M |
| 2024-02-29 | 1.10 | 1.12 | 1.10 | 1.12 | 9.8M |
| 2024-02-28 | 1.11 | 1.13 | 1.11 | 1.11 | 15.8M |
| 2024-02-27 | 1.10 | 1.11 | 1.10 | 1.11 | 12.5M |
| 2024-02-26 | 1.13 | 1.13 | 1.10 | 1.10 | 12.4M |
| 2024-02-23 | 1.12 | 1.14 | 1.12 | 1.13 | 8.8M |
| 2024-02-22 | 1.11 | 1.12 | 1.11 | 1.12 | 9.1M |
| 2024-02-21 | 1.11 | 1.12 | 1.11 | 1.11 | 12.2M |
| 2024-02-20 | 1.12 | 1.13 | 1.11 | 1.12 | 14.2M |
| 2024-02-19 | 1.08 | 1.12 | 1.08 | 1.12 | 15.3M |
| 2024-02-08 | 1.08 | 1.09 | 1.08 | 1.09 | 11.1M |
| 2024-02-07 | 1.07 | 1.08 | 1.06 | 1.08 | 10.5M |
| 2024-02-06 | 1.05 | 1.08 | 1.05 | 1.07 | 9.1M |
| 2024-02-05 | 1.06 | 1.07 | 1.03 | 1.05 | 9.4M |
| 2024-02-02 | 1.07 | 1.08 | 1.04 | 1.06 | 11.8M |
| 2024-02-01 | 1.08 | 1.08 | 1.06 | 1.07 | 8.3M |
| 2024-01-31 | 1.07 | 1.09 | 1.07 | 1.08 | 14.0M |
| 2024-01-30 | 1.08 | 1.10 | 1.08 | 1.08 | 9.9M |
| 2024-01-29 | 1.08 | 1.10 | 1.08 | 1.09 | 15.3M |
| 2024-01-26 | 1.08 | 1.09 | 1.07 | 1.08 | 13.2M |
| 2024-01-25 | 1.05 | 1.08 | 1.04 | 1.08 | 12.1M |
| 2024-01-24 | 1.03 | 1.05 | 1.02 | 1.05 | 7.8M |
| 2024-01-23 | 1.02 | 1.03 | 1.00 | 1.03 | 8.3M |
| 2024-01-22 | 1.04 | 1.04 | 1.01 | 1.02 | 11.0M |
| 2024-01-19 | 1.05 | 1.05 | 1.04 | 1.05 | 12.1M |
| 2024-01-18 | 1.06 | 1.06 | 1.02 | 1.05 | 13.7M |
| 2024-01-17 | 1.07 | 1.08 | 1.06 | 1.06 | 9.7M |
| 2024-01-16 | 1.08 | 1.08 | 1.06 | 1.07 | 11.3M |
| 2024-01-15 | 1.08 | 1.08 | 1.07 | 1.08 | 8.3M |
| 2024-01-12 | 1.06 | 1.08 | 1.06 | 1.08 | 12.1M |
| 2024-01-11 | 1.07 | 1.07 | 1.06 | 1.06 | 13.5M |
| 2024-01-10 | 1.07 | 1.07 | 1.06 | 1.07 | 9.2M |
| 2024-01-09 | 1.07 | 1.08 | 1.06 | 1.07 | 10.2M |
| 2024-01-08 | 1.08 | 1.08 | 1.07 | 1.07 | 7.4M |
| 2024-01-05 | 1.09 | 1.09 | 1.08 | 1.08 | 13.0M |
| 2024-01-04 | 1.08 | 1.09 | 1.08 | 1.09 | 17.0M |
| 2024-01-03 | 1.07 | 1.09 | 1.07 | 1.09 | 19.4M |
| 2024-01-02 | 1.06 | 1.08 | 1.05 | 1.07 | 21.6M |