0.79
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 0.80 | 0.81 | 0.79 | 0.79 | 44.8M |
| 2025-09-25 | 0.79 | 0.80 | 0.79 | 0.79 | 52.9M |
| 2025-09-24 | 0.76 | 0.78 | 0.76 | 0.78 | 42.1M |
| 2025-09-23 | 0.77 | 0.79 | 0.76 | 0.77 | 42.7M |
| 2025-09-22 | 0.77 | 0.78 | 0.76 | 0.77 | 31.5M |
| 2025-09-19 | 0.76 | 0.77 | 0.76 | 0.77 | 38.8M |
| 2025-09-18 | 0.78 | 0.78 | 0.75 | 0.76 | 82.4M |
| 2025-09-17 | 0.78 | 0.79 | 0.77 | 0.79 | 44.3M |
| 2025-09-16 | 0.80 | 0.81 | 0.77 | 0.78 | 68.2M |
| 2025-09-15 | 0.80 | 0.81 | 0.80 | 0.80 | 55.2M |
| 2025-09-12 | 0.79 | 0.81 | 0.79 | 0.80 | 60.8M |
| 2025-09-11 | 0.77 | 0.79 | 0.76 | 0.79 | 38.6M |
| 2025-09-10 | 0.77 | 0.78 | 0.76 | 0.77 | 36.2M |
| 2025-09-09 | 0.77 | 0.80 | 0.77 | 0.78 | 52.6M |
| 2025-09-08 | 0.79 | 0.79 | 0.77 | 0.77 | 46.9M |
| 2025-09-05 | 0.74 | 0.77 | 0.73 | 0.77 | 32.5M |
| 2025-09-04 | 0.77 | 0.78 | 0.72 | 0.74 | 39.5M |
| 2025-09-03 | 0.78 | 0.79 | 0.76 | 0.77 | 49.3M |
| 2025-09-02 | 0.79 | 0.80 | 0.77 | 0.77 | 77.5M |
| 2025-09-01 | 0.78 | 0.79 | 0.75 | 0.79 | 65.8M |
| 2025-08-29 | 0.74 | 0.76 | 0.74 | 0.76 | 28.6M |
| 2025-08-28 | 0.72 | 0.74 | 0.72 | 0.74 | 21.8M |
| 2025-08-27 | 0.73 | 0.75 | 0.73 | 0.73 | 20.9M |
| 2025-08-26 | 0.74 | 0.74 | 0.73 | 0.73 | 15.2M |
| 2025-08-25 | 0.72 | 0.75 | 0.72 | 0.74 | 33.8M |
| 2025-08-22 | 0.70 | 0.71 | 0.70 | 0.71 | 12.4M |
| 2025-08-21 | 0.70 | 0.71 | 0.69 | 0.70 | 9.6M |
| 2025-08-20 | 0.69 | 0.71 | 0.69 | 0.70 | 8.6M |
| 2025-08-19 | 0.71 | 0.71 | 0.69 | 0.69 | 17.4M |
| 2025-08-18 | 0.70 | 0.71 | 0.69 | 0.70 | 12.2M |
| 2025-08-15 | 0.68 | 0.70 | 0.67 | 0.69 | 9.0M |
| 2025-08-14 | 0.68 | 0.69 | 0.68 | 0.68 | 9.6M |
| 2025-08-13 | 0.67 | 0.69 | 0.67 | 0.69 | 8.9M |
| 2025-08-12 | 0.67 | 0.67 | 0.67 | 0.67 | 9.6M |
| 2025-08-11 | 0.67 | 0.68 | 0.67 | 0.67 | 9.7M |
| 2025-08-08 | 0.66 | 0.68 | 0.66 | 0.67 | 10.7M |
| 2025-08-07 | 0.65 | 0.66 | 0.65 | 0.66 | 8.7M |
| 2025-08-06 | 0.65 | 0.66 | 0.65 | 0.65 | 5.7M |
| 2025-08-05 | 0.65 | 0.65 | 0.64 | 0.65 | 5.8M |
| 2025-08-04 | 0.64 | 0.65 | 0.64 | 0.65 | 5.8M |
| 2025-08-01 | 0.63 | 0.64 | 0.63 | 0.63 | 5.0M |
| 2025-07-31 | 0.66 | 0.66 | 0.63 | 0.64 | 11.2M |
| 2025-07-30 | 0.66 | 0.67 | 0.65 | 0.66 | 8.1M |
| 2025-07-29 | 0.66 | 0.67 | 0.66 | 0.66 | 5.3M |
| 2025-07-28 | 0.67 | 0.67 | 0.65 | 0.66 | 9.2M |
| 2025-07-25 | 0.67 | 0.67 | 0.66 | 0.67 | 13.3M |
| 2025-07-24 | 0.65 | 0.67 | 0.64 | 0.67 | 11.2M |
| 2025-07-23 | 0.66 | 0.66 | 0.65 | 0.65 | 14.5M |
| 2025-07-22 | 0.64 | 0.65 | 0.64 | 0.65 | 11.2M |
| 2025-07-21 | 0.62 | 0.64 | 0.62 | 0.64 | 9.3M |
| 2025-07-18 | 0.61 | 0.62 | 0.61 | 0.62 | 10.6M |
| 2025-07-17 | 0.60 | 0.61 | 0.60 | 0.61 | 3.2M |
| 2025-07-16 | 0.61 | 0.61 | 0.60 | 0.60 | 4.7M |
| 2025-07-15 | 0.61 | 0.61 | 0.60 | 0.61 | 7.2M |
| 2025-07-14 | 0.62 | 0.62 | 0.61 | 0.61 | 6.0M |
| 2025-07-11 | 0.60 | 0.62 | 0.60 | 0.61 | 7.4M |
| 2025-07-10 | 0.59 | 0.60 | 0.59 | 0.60 | 5.4M |
| 2025-07-09 | 0.61 | 0.61 | 0.59 | 0.59 | 6.8M |
| 2025-07-08 | 0.60 | 0.60 | 0.60 | 0.60 | 4.5M |
| 2025-07-07 | 0.60 | 0.61 | 0.60 | 0.60 | 3.2M |
| 2025-07-04 | 0.61 | 0.61 | 0.60 | 0.60 | 4.1M |
| 2025-07-03 | 0.61 | 0.61 | 0.60 | 0.61 | 7.6M |
| 2025-07-02 | 0.60 | 0.61 | 0.60 | 0.61 | 6.1M |
| 2025-07-01 | 0.60 | 0.60 | 0.59 | 0.60 | 4.9M |
| 2025-06-30 | 0.59 | 0.60 | 0.59 | 0.60 | 2.8M |
| 2025-06-27 | 0.59 | 0.60 | 0.59 | 0.59 | 7.8M |
| 2025-06-26 | 0.58 | 0.59 | 0.58 | 0.58 | 4.5M |
| 2025-06-25 | 0.58 | 0.58 | 0.58 | 0.58 | 6.2M |
| 2025-06-24 | 0.57 | 0.58 | 0.57 | 0.58 | 5.4M |
| 2025-06-23 | 0.57 | 0.57 | 0.57 | 0.57 | 8.3M |
| 2025-06-20 | 0.57 | 0.57 | 0.57 | 0.57 | 3.5M |
| 2025-06-19 | 0.58 | 0.58 | 0.57 | 0.57 | 6.4M |
| 2025-06-18 | 0.58 | 0.58 | 0.58 | 0.58 | 7.8M |
| 2025-06-17 | 0.58 | 0.58 | 0.58 | 0.58 | 4.9M |
| 2025-06-16 | 0.58 | 0.59 | 0.58 | 0.58 | 7.8M |
| 2025-06-13 | 0.59 | 0.59 | 0.58 | 0.58 | 5.0M |
| 2025-06-12 | 0.58 | 0.59 | 0.58 | 0.59 | 8.5M |
| 2025-06-11 | 0.57 | 0.58 | 0.57 | 0.58 | 7.0M |
| 2025-06-10 | 0.57 | 0.57 | 0.56 | 0.57 | 11.2M |
| 2025-06-09 | 0.57 | 0.57 | 0.56 | 0.57 | 7.4M |
| 2025-06-06 | 0.57 | 0.57 | 0.57 | 0.57 | 6.8M |
| 2025-06-05 | 0.57 | 0.57 | 0.56 | 0.56 | 3.9M |
| 2025-06-04 | 0.56 | 0.57 | 0.56 | 0.56 | 4.3M |
| 2025-06-03 | 0.55 | 0.56 | 0.55 | 0.56 | 5.5M |
| 2025-05-30 | 0.55 | 0.55 | 0.55 | 0.55 | 4.7M |
| 2025-05-29 | 0.55 | 0.55 | 0.55 | 0.55 | 7.1M |
| 2025-05-28 | 0.55 | 0.55 | 0.55 | 0.55 | 10.1M |
| 2025-05-27 | 0.56 | 0.56 | 0.55 | 0.55 | 6.0M |
| 2025-05-26 | 0.56 | 0.57 | 0.56 | 0.56 | 3.6M |
| 2025-05-23 | 0.56 | 0.57 | 0.56 | 0.56 | 7.2M |
| 2025-05-22 | 0.57 | 0.57 | 0.56 | 0.56 | 5.1M |
| 2025-05-21 | 0.56 | 0.57 | 0.56 | 0.57 | 13.3M |
| 2025-05-20 | 0.56 | 0.56 | 0.55 | 0.56 | 3.4M |
| 2025-05-19 | 0.55 | 0.56 | 0.55 | 0.55 | 3.9M |
| 2025-05-16 | 0.56 | 0.56 | 0.55 | 0.56 | 6.5M |
| 2025-05-15 | 0.56 | 0.56 | 0.55 | 0.56 | 4.5M |
| 2025-05-14 | 0.56 | 0.56 | 0.56 | 0.56 | 6.3M |
| 2025-05-13 | 0.56 | 0.56 | 0.56 | 0.56 | 4.4M |
| 2025-05-12 | 0.55 | 0.56 | 0.55 | 0.56 | 4.1M |
| 2025-05-09 | 0.55 | 0.55 | 0.55 | 0.55 | 3.8M |
| 2025-05-08 | 0.55 | 0.56 | 0.55 | 0.55 | 6.9M |
| 2025-05-07 | 0.56 | 0.56 | 0.55 | 0.56 | 9.9M |
| 2025-05-06 | 0.55 | 0.56 | 0.55 | 0.56 | 6.7M |
| 2025-04-30 | 0.54 | 0.55 | 0.54 | 0.54 | 5.7M |
| 2025-04-29 | 0.55 | 0.55 | 0.54 | 0.54 | 2.9M |
| 2025-04-28 | 0.55 | 0.55 | 0.54 | 0.55 | 5.7M |
| 2025-04-25 | 0.55 | 0.55 | 0.55 | 0.55 | 8.7M |
| 2025-04-24 | 1.10 | 1.11 | 1.09 | 1.09 | 3.9M |
| 2025-04-23 | 1.11 | 1.11 | 1.10 | 1.10 | 5.8M |
| 2025-04-22 | 1.12 | 1.13 | 1.12 | 1.12 | 6.6M |
| 2025-04-21 | 1.08 | 1.13 | 1.08 | 1.12 | 5.7M |
| 2025-04-18 | 1.08 | 1.08 | 1.07 | 1.08 | 3.4M |
| 2025-04-17 | 1.09 | 1.11 | 1.08 | 1.08 | 3.7M |
| 2025-04-16 | 1.09 | 1.09 | 1.08 | 1.09 | 3.2M |
| 2025-04-15 | 1.10 | 1.10 | 1.08 | 1.09 | 2.3M |
| 2025-04-14 | 1.07 | 1.11 | 1.07 | 1.10 | 4.9M |
| 2025-04-11 | 1.07 | 1.08 | 1.07 | 1.07 | 3.5M |
| 2025-04-10 | 1.04 | 1.07 | 1.04 | 1.06 | 3.8M |
| 2025-04-09 | 0.99 | 1.03 | 0.97 | 1.03 | 3.7M |
| 2025-04-08 | 1.01 | 1.01 | 0.99 | 1.01 | 6.5M |
| 2025-04-07 | 1.05 | 1.06 | 1.00 | 1.00 | 8.0M |
| 2025-04-03 | 1.13 | 1.13 | 1.11 | 1.11 | 6.0M |
| 2025-04-02 | 1.14 | 1.14 | 1.13 | 1.13 | 2.8M |
| 2025-04-01 | 1.14 | 1.15 | 1.14 | 1.14 | 5.7M |
| 2025-03-31 | 1.14 | 1.15 | 1.13 | 1.14 | 5.4M |
| 2025-03-28 | 1.15 | 1.15 | 1.14 | 1.15 | 5.6M |
| 2025-03-27 | 1.15 | 1.16 | 1.14 | 1.15 | 7.6M |
| 2025-03-26 | 1.17 | 1.19 | 1.16 | 1.16 | 8.9M |
| 2025-03-25 | 1.17 | 1.17 | 1.16 | 1.17 | 5.4M |
| 2025-03-24 | 1.14 | 1.17 | 1.14 | 1.16 | 7.7M |
| 2025-03-21 | 1.16 | 1.17 | 1.14 | 1.14 | 6.3M |
| 2025-03-20 | 1.17 | 1.18 | 1.17 | 1.17 | 4.4M |
| 2025-03-19 | 1.17 | 1.17 | 1.16 | 1.17 | 4.4M |
| 2025-03-18 | 1.16 | 1.18 | 1.16 | 1.17 | 5.5M |
| 2025-03-17 | 1.17 | 1.17 | 1.16 | 1.16 | 6.8M |
| 2025-03-14 | 1.17 | 1.18 | 1.16 | 1.17 | 10.2M |
| 2025-03-13 | 1.16 | 1.16 | 1.14 | 1.15 | 7.3M |
| 2025-03-12 | 1.15 | 1.16 | 1.15 | 1.15 | 6.0M |
| 2025-03-11 | 1.13 | 1.15 | 1.12 | 1.15 | 6.4M |
| 2025-03-10 | 1.14 | 1.15 | 1.13 | 1.15 | 9.8M |
| 2025-03-07 | 1.12 | 1.14 | 1.12 | 1.13 | 8.4M |
| 2025-03-06 | 1.11 | 1.12 | 1.11 | 1.12 | 7.8M |
| 2025-03-05 | 1.09 | 1.10 | 1.08 | 1.10 | 4.6M |
| 2025-03-04 | 1.09 | 1.10 | 1.08 | 1.09 | 6.0M |
| 2025-03-03 | 1.06 | 1.10 | 1.06 | 1.09 | 9.5M |
| 2025-02-28 | 1.07 | 1.08 | 1.06 | 1.06 | 4.8M |
| 2025-02-27 | 1.08 | 1.08 | 1.07 | 1.08 | 4.4M |
| 2025-02-26 | 1.08 | 1.09 | 1.08 | 1.08 | 4.6M |
| 2025-02-25 | 1.09 | 1.09 | 1.07 | 1.08 | 4.6M |
| 2025-02-24 | 1.09 | 1.09 | 1.08 | 1.09 | 5.3M |
| 2025-02-21 | 1.09 | 1.10 | 1.09 | 1.09 | 3.9M |
| 2025-02-20 | 1.09 | 1.09 | 1.08 | 1.09 | 3.3M |
| 2025-02-19 | 1.09 | 1.09 | 1.08 | 1.09 | 3.5M |
| 2025-02-18 | 1.09 | 1.09 | 1.08 | 1.08 | 4.8M |
| 2025-02-17 | 1.10 | 1.10 | 1.08 | 1.09 | 5.1M |
| 2025-02-14 | 1.11 | 1.12 | 1.11 | 1.12 | 3.6M |
| 2025-02-13 | 1.11 | 1.12 | 1.11 | 1.11 | 4.5M |
| 2025-02-12 | 1.11 | 1.11 | 1.10 | 1.11 | 4.7M |
| 2025-02-11 | 1.12 | 1.13 | 1.12 | 1.12 | 4.6M |
| 2025-02-10 | 1.12 | 1.12 | 1.11 | 1.12 | 4.3M |
| 2025-02-07 | 1.10 | 1.12 | 1.10 | 1.12 | 5.6M |
| 2025-02-06 | 1.09 | 1.10 | 1.09 | 1.10 | 4.9M |
| 2025-02-05 | 1.09 | 1.09 | 1.08 | 1.09 | 3.5M |
| 2025-01-27 | 1.08 | 1.09 | 1.08 | 1.08 | 3.6M |
| 2025-01-24 | 1.07 | 1.08 | 1.07 | 1.08 | 4.1M |
| 2025-01-23 | 1.08 | 1.10 | 1.07 | 1.07 | 4.5M |
| 2025-01-22 | 1.08 | 1.08 | 1.07 | 1.08 | 3.0M |
| 2025-01-21 | 1.09 | 1.09 | 1.07 | 1.08 | 3.1M |
| 2025-01-20 | 1.09 | 1.09 | 1.08 | 1.09 | 3.9M |
| 2025-01-17 | 1.09 | 1.10 | 1.09 | 1.09 | 4.0M |
| 2025-01-16 | 1.08 | 1.09 | 1.08 | 1.09 | 4.8M |
| 2025-01-15 | 1.08 | 1.08 | 1.06 | 1.07 | 4.2M |
| 2025-01-14 | 1.06 | 1.08 | 1.06 | 1.08 | 5.5M |
| 2025-01-13 | 1.04 | 1.08 | 1.04 | 1.07 | 6.0M |
| 2025-01-10 | 1.05 | 1.06 | 1.04 | 1.05 | 4.2M |
| 2025-01-09 | 1.04 | 1.05 | 1.04 | 1.05 | 5.1M |
| 2025-01-08 | 1.06 | 1.06 | 1.03 | 1.04 | 5.5M |
| 2025-01-07 | 1.04 | 1.06 | 1.04 | 1.06 | 5.6M |
| 2025-01-06 | 1.03 | 1.06 | 1.03 | 1.04 | 7.0M |
| 2025-01-03 | 1.03 | 1.06 | 1.03 | 1.03 | 5.6M |
| 2025-01-02 | 1.04 | 1.05 | 1.02 | 1.03 | 5.0M |