1.01
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 | 1.35 | 1.36 | 1.31 | 1.31 | 73.6M |
| 2024-12-30 | 1.35 | 1.37 | 1.35 | 1.35 | 61.6M |
| 2024-12-27 | 1.38 | 1.38 | 1.35 | 1.36 | 81.7M |
| 2024-12-26 | 1.34 | 1.38 | 1.34 | 1.37 | 99.1M |
| 2024-12-25 | 1.34 | 1.36 | 1.34 | 1.34 | 83.1M |
| 2024-12-24 | 1.32 | 1.34 | 1.31 | 1.34 | 69.1M |
| 2024-12-23 | 1.34 | 1.35 | 1.32 | 1.32 | 71.5M |
| 2024-12-20 | 1.32 | 1.36 | 1.32 | 1.34 | 97.4M |
| 2024-12-19 | 1.28 | 1.33 | 1.28 | 1.33 | 111.8M |
| 2024-12-18 | 1.29 | 1.30 | 1.28 | 1.30 | 72.1M |
| 2024-12-17 | 1.28 | 1.30 | 1.28 | 1.28 | 73.4M |
| 2024-12-16 | 1.29 | 1.29 | 1.27 | 1.28 | 53.6M |
| 2024-12-13 | 1.32 | 1.32 | 1.29 | 1.29 | 77.7M |
| 2024-12-12 | 1.32 | 1.33 | 1.31 | 1.32 | 81.9M |
| 2024-12-11 | 1.32 | 1.32 | 1.31 | 1.32 | 54.0M |
| 2024-12-10 | 1.36 | 1.36 | 1.31 | 1.32 | 136.6M |
| 2024-12-09 | 1.32 | 1.33 | 1.30 | 1.31 | 64.3M |
| 2024-12-06 | 1.30 | 1.33 | 1.30 | 1.32 | 97.0M |
| 2024-12-05 | 1.29 | 1.31 | 1.29 | 1.30 | 49.2M |
| 2024-12-04 | 1.31 | 1.32 | 1.29 | 1.30 | 54.5M |
| 2024-12-03 | 1.33 | 1.33 | 1.30 | 1.31 | 77.0M |
| 2024-12-02 | 1.32 | 1.33 | 1.31 | 1.33 | 65.4M |
| 2024-11-29 | 1.28 | 1.33 | 1.28 | 1.32 | 83.1M |
| 2024-11-28 | 1.30 | 1.31 | 1.28 | 1.29 | 51.7M |
| 2024-11-27 | 1.26 | 1.30 | 1.25 | 1.30 | 67.4M |
| 2024-11-26 | 1.28 | 1.29 | 1.26 | 1.26 | 43.0M |
| 2024-11-25 | 1.29 | 1.30 | 1.25 | 1.28 | 68.7M |
| 2024-11-22 | 1.34 | 1.35 | 1.29 | 1.29 | 72.3M |
| 2024-11-21 | 1.33 | 1.34 | 1.33 | 1.34 | 58.7M |
| 2024-11-20 | 1.32 | 1.35 | 1.31 | 1.34 | 68.6M |
| 2024-11-19 | 1.30 | 1.32 | 1.28 | 1.32 | 71.2M |
| 2024-11-18 | 1.33 | 1.34 | 1.28 | 1.29 | 112.9M |
| 2024-11-15 | 1.37 | 1.38 | 1.33 | 1.33 | 85.8M |
| 2024-11-14 | 1.42 | 1.42 | 1.37 | 1.37 | 113.6M |
| 2024-11-13 | 1.41 | 1.43 | 1.40 | 1.42 | 78.4M |
| 2024-11-12 | 1.43 | 1.44 | 1.40 | 1.41 | 124.0M |
| 2024-11-11 | 1.37 | 1.43 | 1.36 | 1.43 | 171.9M |
| 2024-11-08 | 1.38 | 1.41 | 1.37 | 1.37 | 163.3M |
| 2024-11-07 | 1.31 | 1.37 | 1.30 | 1.37 | 131.3M |
| 2024-11-06 | 1.33 | 1.35 | 1.31 | 1.32 | 154.5M |
| 2024-11-05 | 1.27 | 1.33 | 1.27 | 1.33 | 172.5M |
| 2024-11-04 | 1.24 | 1.27 | 1.24 | 1.27 | 65.5M |
| 2024-11-01 | 1.26 | 1.27 | 1.24 | 1.25 | 79.9M |
| 2024-10-31 | 1.25 | 1.28 | 1.24 | 1.27 | 88.0M |
| 2024-10-30 | 1.26 | 1.27 | 1.24 | 1.25 | 79.6M |
| 2024-10-29 | 1.27 | 1.29 | 1.26 | 1.27 | 113.1M |
| 2024-10-28 | 1.28 | 1.28 | 1.26 | 1.27 | 95.5M |
| 2024-10-25 | 1.27 | 1.30 | 1.26 | 1.28 | 115.3M |
| 2024-10-24 | 1.27 | 1.28 | 1.26 | 1.27 | 74.6M |
| 2024-10-23 | 1.29 | 1.30 | 1.27 | 1.28 | 119.5M |
| 2024-10-22 | 1.30 | 1.30 | 1.28 | 1.29 | 133.7M |
| 2024-10-21 | 1.31 | 1.34 | 1.27 | 1.30 | 251.3M |
| 2024-10-18 | 1.19 | 1.31 | 1.19 | 1.28 | 271.4M |
| 2024-10-17 | 1.20 | 1.22 | 1.19 | 1.20 | 72.7M |
| 2024-10-16 | 1.19 | 1.21 | 1.18 | 1.19 | 90.5M |
| 2024-10-15 | 1.25 | 1.27 | 1.22 | 1.22 | 122.4M |
| 2024-10-14 | 1.22 | 1.25 | 1.19 | 1.24 | 134.9M |
| 2024-10-11 | 1.27 | 1.27 | 1.19 | 1.22 | 139.6M |
| 2024-10-10 | 1.34 | 1.36 | 1.26 | 1.29 | 192.4M |
| 2024-10-09 | 1.39 | 1.42 | 1.30 | 1.34 | 506.1M |
| 2024-10-08 | 1.33 | 1.33 | 1.33 | 1.33 | 111.4M |
| 2024-09-30 | 1.20 | 1.21 | 1.14 | 1.21 | 179.4M |
| 2024-09-27 | 1.05 | 1.10 | 1.04 | 1.10 | 76.7M |
| 2024-09-26 | 0.99 | 1.03 | 0.98 | 1.03 | 79.8M |
| 2024-09-25 | 0.99 | 1.01 | 0.99 | 0.99 | 72.1M |
| 2024-09-24 | 0.95 | 0.98 | 0.94 | 0.98 | 65.5M |
| 2024-09-23 | 0.95 | 0.96 | 0.95 | 0.95 | 24.8M |
| 2024-09-20 | 0.96 | 0.96 | 0.94 | 0.95 | 33.2M |
| 2024-09-19 | 0.96 | 0.96 | 0.94 | 0.96 | 43.6M |
| 2024-09-18 | 0.95 | 0.96 | 0.94 | 0.95 | 26.9M |
| 2024-09-13 | 0.95 | 0.96 | 0.95 | 0.95 | 24.2M |
| 2024-09-12 | 0.96 | 0.97 | 0.95 | 0.95 | 37.5M |
| 2024-09-11 | 0.96 | 0.96 | 0.95 | 0.96 | 35.8M |
| 2024-09-10 | 0.95 | 0.97 | 0.94 | 0.96 | 45.9M |
| 2024-09-09 | 0.95 | 0.96 | 0.94 | 0.95 | 39.0M |
| 2024-09-06 | 0.97 | 0.97 | 0.95 | 0.95 | 38.6M |
| 2024-09-05 | 0.97 | 0.98 | 0.97 | 0.97 | 30.9M |
| 2024-09-04 | 0.96 | 0.97 | 0.96 | 0.97 | 35.3M |
| 2024-09-03 | 0.96 | 0.98 | 0.96 | 0.97 | 27.4M |
| 2024-09-02 | 0.99 | 0.99 | 0.96 | 0.96 | 48.8M |
| 2024-08-30 | 0.96 | 1.00 | 0.96 | 0.99 | 53.5M |
| 2024-08-29 | 0.95 | 0.97 | 0.95 | 0.97 | 41.2M |
| 2024-08-28 | 0.96 | 0.96 | 0.95 | 0.96 | 31.9M |
| 2024-08-27 | 0.97 | 0.97 | 0.95 | 0.96 | 33.5M |
| 2024-08-26 | 0.98 | 0.98 | 0.97 | 0.97 | 34.8M |
| 2024-08-23 | 0.98 | 0.98 | 0.97 | 0.98 | 37.9M |
| 2024-08-22 | 0.99 | 0.99 | 0.98 | 0.98 | 39.4M |
| 2024-08-21 | 0.99 | 1.00 | 0.99 | 0.99 | 33.4M |
| 2024-08-20 | 1.01 | 1.01 | 0.99 | 0.99 | 41.0M |
| 2024-08-19 | 1.01 | 1.01 | 1.00 | 1.00 | 36.6M |
| 2024-08-16 | 1.00 | 1.01 | 1.00 | 1.01 | 31.2M |
| 2024-08-15 | 1.00 | 1.01 | 0.99 | 1.00 | 46.1M |
| 2024-08-14 | 1.00 | 1.01 | 1.00 | 1.00 | 29.0M |
| 2024-08-13 | 1.00 | 1.01 | 1.00 | 1.01 | 30.1M |
| 2024-08-12 | 1.00 | 1.01 | 1.00 | 1.01 | 29.5M |
| 2024-08-09 | 1.01 | 1.02 | 1.00 | 1.00 | 36.5M |
| 2024-08-08 | 1.00 | 1.02 | 0.99 | 1.01 | 46.4M |
| 2024-08-07 | 1.02 | 1.02 | 1.01 | 1.01 | 36.3M |
| 2024-08-06 | 1.02 | 1.03 | 1.01 | 1.02 | 55.6M |
| 2024-08-05 | 1.03 | 1.04 | 1.01 | 1.01 | 63.5M |
| 2024-08-02 | 1.05 | 1.06 | 1.04 | 1.04 | 45.0M |
| 2024-08-01 | 1.07 | 1.07 | 1.05 | 1.06 | 52.0M |
| 2024-07-31 | 1.02 | 1.06 | 1.02 | 1.06 | 58.4M |
| 2024-07-30 | 1.03 | 1.03 | 1.02 | 1.03 | 41.9M |
| 2024-07-29 | 1.04 | 1.05 | 1.03 | 1.03 | 35.4M |
| 2024-07-26 | 1.04 | 1.05 | 1.03 | 1.04 | 43.9M |
| 2024-07-25 | 1.04 | 1.04 | 1.03 | 1.04 | 39.6M |
| 2024-07-24 | 1.05 | 1.06 | 1.04 | 1.04 | 50.8M |
| 2024-07-23 | 1.09 | 1.09 | 1.05 | 1.05 | 50.0M |
| 2024-07-22 | 1.09 | 1.09 | 1.08 | 1.09 | 40.2M |
| 2024-07-19 | 1.07 | 1.09 | 1.07 | 1.09 | 48.1M |
| 2024-07-18 | 1.07 | 1.08 | 1.05 | 1.08 | 45.2M |
| 2024-07-17 | 1.08 | 1.09 | 1.08 | 1.08 | 35.0M |
| 2024-07-16 | 1.07 | 1.09 | 1.06 | 1.09 | 60.4M |
| 2024-07-15 | 1.08 | 1.08 | 1.06 | 1.07 | 45.1M |
| 2024-07-12 | 1.07 | 1.08 | 1.06 | 1.08 | 51.5M |
| 2024-07-11 | 1.08 | 1.08 | 1.06 | 1.08 | 59.9M |
| 2024-07-10 | 1.05 | 1.07 | 1.05 | 1.06 | 45.3M |
| 2024-07-09 | 1.03 | 1.06 | 1.02 | 1.06 | 64.9M |
| 2024-07-08 | 1.04 | 1.04 | 1.02 | 1.03 | 41.3M |
| 2024-07-05 | 1.03 | 1.04 | 1.02 | 1.04 | 53.8M |
| 2024-07-04 | 1.05 | 1.05 | 1.03 | 1.04 | 43.5M |
| 2024-07-03 | 1.04 | 1.05 | 1.03 | 1.04 | 43.5M |
| 2024-07-02 | 1.06 | 1.06 | 1.04 | 1.04 | 49.5M |
| 2024-07-01 | 1.06 | 1.06 | 1.04 | 1.06 | 52.9M |
| 2024-06-28 | 1.06 | 1.07 | 1.05 | 1.06 | 55.8M |
| 2024-06-27 | 1.07 | 1.07 | 1.06 | 1.06 | 47.8M |
| 2024-06-26 | 1.04 | 1.08 | 1.04 | 1.07 | 56.5M |
| 2024-06-25 | 1.07 | 1.07 | 1.04 | 1.04 | 67.0M |
| 2024-06-24 | 1.09 | 1.09 | 1.07 | 1.07 | 58.7M |
| 2024-06-21 | 1.08 | 1.09 | 1.07 | 1.09 | 45.5M |
| 2024-06-20 | 1.10 | 1.11 | 1.09 | 1.09 | 53.9M |
| 2024-06-19 | 1.11 | 1.12 | 1.10 | 1.10 | 51.7M |
| 2024-06-18 | 1.11 | 1.13 | 1.11 | 1.11 | 62.0M |
| 2024-06-17 | 1.11 | 1.11 | 1.10 | 1.11 | 51.4M |
| 2024-06-14 | 1.09 | 1.11 | 1.09 | 1.10 | 60.1M |
| 2024-06-13 | 1.09 | 1.10 | 1.09 | 1.09 | 50.0M |
| 2024-06-12 | 1.08 | 1.10 | 1.08 | 1.09 | 42.8M |
| 2024-06-11 | 1.07 | 1.09 | 1.07 | 1.09 | 47.8M |
| 2024-06-07 | 1.09 | 1.09 | 1.07 | 1.08 | 47.9M |
| 2024-06-06 | 1.09 | 1.10 | 1.09 | 1.09 | 64.3M |
| 2024-06-05 | 1.09 | 1.10 | 1.09 | 1.09 | 57.6M |
| 2024-06-04 | 1.08 | 1.09 | 1.08 | 1.09 | 57.9M |
| 2024-06-03 | 1.07 | 1.08 | 1.06 | 1.08 | 52.0M |
| 2024-05-31 | 1.07 | 1.08 | 1.06 | 1.07 | 45.7M |
| 2024-05-30 | 1.06 | 1.07 | 1.05 | 1.07 | 46.3M |
| 2024-05-29 | 1.06 | 1.07 | 1.06 | 1.06 | 43.0M |
| 2024-05-28 | 1.08 | 1.08 | 1.06 | 1.07 | 45.7M |
| 2024-05-27 | 1.06 | 1.08 | 1.05 | 1.07 | 52.7M |
| 2024-05-24 | 1.08 | 1.09 | 1.06 | 1.06 | 56.3M |
| 2024-05-23 | 1.10 | 1.10 | 1.08 | 1.09 | 57.3M |
| 2024-05-22 | 1.09 | 1.10 | 1.09 | 1.10 | 52.9M |
| 2024-05-21 | 1.10 | 1.10 | 1.09 | 1.09 | 37.4M |
| 2024-05-20 | 1.10 | 1.10 | 1.09 | 1.10 | 49.3M |
| 2024-05-17 | 1.09 | 1.10 | 1.09 | 1.10 | 51.1M |
| 2024-05-16 | 1.09 | 1.10 | 1.09 | 1.09 | 53.8M |
| 2024-05-15 | 1.10 | 1.10 | 1.08 | 1.09 | 47.3M |
| 2024-05-14 | 1.10 | 1.11 | 1.10 | 1.10 | 48.2M |
| 2024-05-13 | 1.10 | 1.11 | 1.09 | 1.10 | 49.7M |
| 2024-05-10 | 1.11 | 1.12 | 1.10 | 1.10 | 55.2M |
| 2024-05-09 | 1.11 | 1.12 | 1.10 | 1.12 | 62.7M |
| 2024-05-08 | 1.12 | 1.12 | 1.10 | 1.11 | 50.6M |
| 2024-05-07 | 1.14 | 1.14 | 1.12 | 1.13 | 46.7M |
| 2024-05-06 | 1.14 | 1.15 | 1.13 | 1.14 | 56.8M |
| 2024-04-30 | 1.13 | 1.13 | 1.12 | 1.12 | 55.4M |
| 2024-04-29 | 1.10 | 1.14 | 1.10 | 1.13 | 72.5M |
| 2024-04-26 | 1.07 | 1.10 | 1.07 | 1.10 | 64.4M |
| 2024-04-25 | 1.07 | 1.08 | 1.07 | 1.07 | 43.5M |
| 2024-04-24 | 1.06 | 1.08 | 1.06 | 1.08 | 49.5M |
| 2024-04-23 | 1.07 | 1.07 | 1.05 | 1.06 | 41.8M |
| 2024-04-22 | 1.06 | 1.07 | 1.04 | 1.06 | 43.1M |
| 2024-04-19 | 1.09 | 1.09 | 1.06 | 1.07 | 52.1M |
| 2024-04-18 | 1.09 | 1.10 | 1.09 | 1.09 | 52.2M |
| 2024-04-17 | 1.07 | 1.10 | 1.07 | 1.10 | 54.5M |
| 2024-04-16 | 1.09 | 1.09 | 1.07 | 1.07 | 52.9M |
| 2024-04-15 | 1.07 | 1.10 | 1.07 | 1.09 | 59.7M |
| 2024-04-12 | 1.08 | 1.09 | 1.07 | 1.08 | 49.8M |
| 2024-04-11 | 1.07 | 1.09 | 1.07 | 1.08 | 46.1M |
| 2024-04-10 | 1.10 | 1.10 | 1.07 | 1.08 | 52.4M |
| 2024-04-09 | 1.09 | 1.10 | 1.08 | 1.10 | 42.1M |
| 2024-04-08 | 1.10 | 1.10 | 1.09 | 1.09 | 51.9M |
| 2024-04-03 | 1.11 | 1.12 | 1.10 | 1.10 | 52.6M |
| 2024-04-02 | 1.14 | 1.14 | 1.11 | 1.12 | 52.7M |
| 2024-04-01 | 1.12 | 1.14 | 1.12 | 1.14 | 56.0M |
| 2024-03-29 | 1.11 | 1.11 | 1.10 | 1.11 | 54.7M |
| 2024-03-28 | 1.10 | 1.13 | 1.09 | 1.11 | 57.5M |
| 2024-03-27 | 1.12 | 1.14 | 1.10 | 1.10 | 58.2M |
| 2024-03-26 | 1.14 | 1.14 | 1.12 | 1.13 | 58.4M |
| 2024-03-25 | 1.15 | 1.16 | 1.13 | 1.14 | 55.4M |
| 2024-03-22 | 1.16 | 1.17 | 1.15 | 1.15 | 61.3M |
| 2024-03-21 | 1.17 | 1.18 | 1.16 | 1.16 | 69.0M |
| 2024-03-20 | 1.16 | 1.17 | 1.15 | 1.17 | 58.0M |
| 2024-03-19 | 1.17 | 1.17 | 1.16 | 1.16 | 61.0M |
| 2024-03-18 | 1.15 | 1.17 | 1.15 | 1.17 | 70.9M |
| 2024-03-15 | 1.14 | 1.15 | 1.13 | 1.15 | 63.2M |
| 2024-03-14 | 1.15 | 1.16 | 1.13 | 1.14 | 58.3M |
| 2024-03-13 | 1.15 | 1.16 | 1.15 | 1.15 | 62.1M |
| 2024-03-12 | 1.15 | 1.16 | 1.14 | 1.15 | 59.3M |
| 2024-03-11 | 1.13 | 1.15 | 1.12 | 1.15 | 71.4M |
| 2024-03-08 | 1.12 | 1.14 | 1.12 | 1.14 | 67.8M |
| 2024-03-07 | 1.14 | 1.15 | 1.12 | 1.12 | 80.4M |
| 2024-03-06 | 1.14 | 1.16 | 1.13 | 1.15 | 70.7M |
| 2024-03-05 | 1.15 | 1.17 | 1.14 | 1.15 | 96.7M |
| 2024-03-04 | 1.15 | 1.16 | 1.14 | 1.15 | 95.5M |
| 2024-03-01 | 1.13 | 1.15 | 1.12 | 1.15 | 114.0M |
| 2024-02-29 | 1.07 | 1.12 | 1.07 | 1.12 | 79.2M |
| 2024-02-28 | 1.11 | 1.13 | 1.07 | 1.07 | 110.9M |
| 2024-02-27 | 1.06 | 1.11 | 1.06 | 1.11 | 115.5M |
| 2024-02-26 | 1.06 | 1.08 | 1.06 | 1.07 | 78.4M |
| 2024-02-23 | 1.07 | 1.07 | 1.06 | 1.07 | 60.7M |
| 2024-02-22 | 1.05 | 1.07 | 1.05 | 1.07 | 99.4M |
| 2024-02-21 | 1.04 | 1.07 | 1.04 | 1.05 | 72.9M |
| 2024-02-20 | 1.04 | 1.05 | 1.04 | 1.05 | 57.8M |
| 2024-02-19 | 1.04 | 1.05 | 1.03 | 1.05 | 83.0M |
| 2024-02-08 | 1.01 | 1.04 | 1.01 | 1.03 | 79.4M |
| 2024-02-07 | 1.00 | 1.02 | 0.97 | 1.01 | 72.1M |
| 2024-02-06 | 0.93 | 1.00 | 0.92 | 1.00 | 82.5M |
| 2024-02-05 | 0.92 | 0.96 | 0.90 | 0.94 | 78.3M |
| 2024-02-02 | 0.96 | 0.97 | 0.91 | 0.93 | 72.2M |
| 2024-02-01 | 0.95 | 0.98 | 0.94 | 0.96 | 71.2M |
| 2024-01-31 | 0.97 | 0.97 | 0.95 | 0.95 | 81.5M |
| 2024-01-30 | 1.00 | 1.00 | 0.97 | 0.97 | 72.0M |
| 2024-01-29 | 1.03 | 1.03 | 1.00 | 1.00 | 72.6M |
| 2024-01-26 | 1.05 | 1.05 | 1.03 | 1.03 | 69.9M |
| 2024-01-25 | 1.02 | 1.05 | 1.02 | 1.05 | 73.1M |
| 2024-01-24 | 1.03 | 1.03 | 0.99 | 1.03 | 77.9M |
| 2024-01-23 | 1.00 | 1.02 | 1.00 | 1.02 | 65.6M |
| 2024-01-22 | 1.04 | 1.04 | 1.00 | 1.00 | 60.5M |
| 2024-01-19 | 1.03 | 1.04 | 1.03 | 1.03 | 63.0M |
| 2024-01-18 | 1.01 | 1.04 | 1.00 | 1.03 | 78.4M |
| 2024-01-17 | 1.03 | 1.04 | 1.02 | 1.02 | 63.3M |
| 2024-01-16 | 1.04 | 1.04 | 1.03 | 1.04 | 71.2M |
| 2024-01-15 | 1.04 | 1.05 | 1.04 | 1.04 | 60.7M |
| 2024-01-12 | 1.06 | 1.06 | 1.05 | 1.05 | 69.0M |
| 2024-01-11 | 1.05 | 1.07 | 1.05 | 1.06 | 58.7M |
| 2024-01-10 | 1.07 | 1.07 | 1.05 | 1.05 | 61.0M |
| 2024-01-09 | 1.06 | 1.08 | 1.06 | 1.06 | 63.4M |
| 2024-01-08 | 1.09 | 1.09 | 1.06 | 1.07 | 75.6M |
| 2024-01-05 | 1.11 | 1.11 | 1.09 | 1.09 | 80.3M |
| 2024-01-04 | 1.13 | 1.13 | 1.11 | 1.11 | 107.6M |
| 2024-01-03 | 1.14 | 1.15 | 1.12 | 1.12 | 94.2M |
| 2024-01-02 | 1.17 | 1.17 | 1.15 | 1.15 | 73.1M |