0.82
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 0.99 | 1.00 | 0.98 | 0.99 | 44.1M |
| 2021-12-30 | 0.98 | 0.99 | 0.98 | 0.98 | 41.0M |
| 2021-12-29 | 1.00 | 1.00 | 0.98 | 0.98 | 43.9M |
| 2021-12-28 | 0.97 | 0.99 | 0.96 | 0.99 | 72.4M |
| 2021-12-27 | 0.96 | 0.98 | 0.95 | 0.97 | 60.3M |
| 2021-12-24 | 1.01 | 1.01 | 0.95 | 0.96 | 135.7M |
| 2021-12-23 | 1.02 | 1.02 | 1.00 | 1.01 | 35.3M |
| 2021-12-22 | 1.01 | 1.02 | 1.00 | 1.01 | 47.2M |
| 2021-12-21 | 1.00 | 1.01 | 0.98 | 1.00 | 55.3M |
| 2021-12-20 | 1.04 | 1.04 | 0.99 | 1.00 | 93.1M |
| 2021-12-17 | 1.06 | 1.06 | 1.04 | 1.04 | 73.3M |
| 2021-12-16 | 1.07 | 1.08 | 1.06 | 1.07 | 40.7M |
| 2021-12-15 | 1.08 | 1.09 | 1.07 | 1.07 | 38.3M |
| 2021-12-14 | 1.09 | 1.09 | 1.07 | 1.08 | 51.1M |
| 2021-12-13 | 1.10 | 1.10 | 1.08 | 1.09 | 39.8M |
| 2021-12-10 | 1.08 | 1.10 | 1.07 | 1.10 | 56.6M |
| 2021-12-09 | 1.09 | 1.09 | 1.08 | 1.09 | 41.1M |
| 2021-12-08 | 1.06 | 1.09 | 1.06 | 1.09 | 60.4M |
| 2021-12-07 | 1.11 | 1.11 | 1.05 | 1.06 | 79.0M |
| 2021-12-06 | 1.12 | 1.13 | 1.10 | 1.10 | 63.0M |
| 2021-12-03 | 1.13 | 1.13 | 1.12 | 1.13 | 37.1M |
| 2021-12-02 | 1.12 | 1.14 | 1.12 | 1.13 | 33.9M |
| 2021-12-01 | 1.13 | 1.14 | 1.11 | 1.12 | 37.1M |
| 2021-11-30 | 1.14 | 1.15 | 1.12 | 1.13 | 37.1M |
| 2021-11-29 | 1.10 | 1.14 | 1.08 | 1.14 | 51.5M |
| 2021-11-26 | 1.09 | 1.12 | 1.09 | 1.11 | 46.0M |
| 2021-11-25 | 1.10 | 1.10 | 1.08 | 1.09 | 30.8M |
| 2021-11-24 | 1.11 | 1.12 | 1.09 | 1.10 | 39.9M |
| 2021-11-23 | 1.12 | 1.12 | 1.10 | 1.11 | 52.3M |
| 2021-11-22 | 1.07 | 1.12 | 1.07 | 1.11 | 80.3M |
| 2021-11-19 | 1.06 | 1.08 | 1.06 | 1.07 | 36.4M |
| 2021-11-18 | 1.07 | 1.08 | 1.05 | 1.06 | 51.3M |
| 2021-11-17 | 1.05 | 1.07 | 1.05 | 1.07 | 61.8M |
| 2021-11-16 | 1.06 | 1.06 | 1.04 | 1.04 | 44.1M |
| 2021-11-15 | 1.09 | 1.09 | 1.05 | 1.06 | 73.0M |
| 2021-11-12 | 1.10 | 1.10 | 1.09 | 1.10 | 26.2M |
| 2021-11-11 | 1.10 | 1.11 | 1.08 | 1.10 | 32.9M |
| 2021-11-10 | 1.11 | 1.11 | 1.08 | 1.10 | 52.5M |
| 2021-11-09 | 1.12 | 1.13 | 1.11 | 1.12 | 35.9M |
| 2021-11-08 | 1.07 | 1.12 | 1.07 | 1.12 | 61.9M |
| 2021-11-05 | 1.08 | 1.10 | 1.06 | 1.07 | 39.1M |
| 2021-11-04 | 1.07 | 1.09 | 1.07 | 1.08 | 35.1M |
| 2021-11-03 | 1.08 | 1.08 | 1.05 | 1.06 | 39.1M |
| 2021-11-02 | 1.08 | 1.11 | 1.07 | 1.09 | 40.2M |
| 2021-11-01 | 1.10 | 1.11 | 1.07 | 1.08 | 42.8M |
| 2021-10-29 | 1.09 | 1.10 | 1.06 | 1.10 | 33.5M |
| 2021-10-28 | 1.11 | 1.13 | 1.08 | 1.08 | 38.4M |
| 2021-10-27 | 1.09 | 1.12 | 1.09 | 1.11 | 35.8M |
| 2021-10-26 | 1.11 | 1.12 | 1.09 | 1.09 | 36.5M |
| 2021-10-25 | 1.05 | 1.09 | 1.04 | 1.09 | 44.4M |
| 2021-10-22 | 1.06 | 1.07 | 1.05 | 1.05 | 29.2M |
| 2021-10-21 | 1.07 | 1.07 | 1.05 | 1.06 | 31.1M |
| 2021-10-20 | 1.05 | 1.08 | 1.04 | 1.07 | 50.3M |
| 2021-10-19 | 1.04 | 1.06 | 1.04 | 1.05 | 44.1M |
| 2021-10-18 | 1.01 | 1.04 | 1.01 | 1.04 | 49.4M |
| 2021-10-15 | 0.99 | 1.02 | 0.97 | 1.01 | 57.9M |
| 2021-10-14 | 0.97 | 0.99 | 0.97 | 0.99 | 47.6M |
| 2021-10-13 | 0.94 | 0.98 | 0.94 | 0.98 | 68.0M |
| 2021-10-12 | 0.96 | 0.97 | 0.93 | 0.94 | 70.8M |
| 2021-10-11 | 0.97 | 0.98 | 0.94 | 0.97 | 46.7M |
| 2021-10-08 | 1.01 | 1.02 | 0.96 | 0.97 | 59.4M |
| 2021-09-30 | 0.95 | 0.99 | 0.95 | 0.99 | 59.8M |
| 2021-09-29 | 0.97 | 0.97 | 0.94 | 0.94 | 58.2M |
| 2021-09-28 | 0.99 | 1.00 | 0.97 | 0.97 | 64.8M |
| 2021-09-27 | 1.02 | 1.04 | 0.98 | 1.00 | 64.8M |
| 2021-09-24 | 1.02 | 1.05 | 1.00 | 1.02 | 45.5M |
| 2021-09-23 | 1.03 | 1.04 | 1.02 | 1.02 | 30.5M |
| 2021-09-22 | 1.02 | 1.03 | 1.01 | 1.02 | 28.0M |
| 2021-09-17 | 1.02 | 1.04 | 1.00 | 1.03 | 44.7M |
| 2021-09-16 | 1.07 | 1.07 | 1.02 | 1.02 | 49.2M |
| 2021-09-15 | 1.06 | 1.07 | 1.05 | 1.07 | 42.4M |
| 2021-09-14 | 1.03 | 1.08 | 1.01 | 1.06 | 83.1M |
| 2021-09-13 | 1.04 | 1.05 | 1.02 | 1.03 | 36.9M |
| 2021-09-10 | 1.04 | 1.04 | 1.02 | 1.04 | 33.3M |
| 2021-09-09 | 1.03 | 1.05 | 1.02 | 1.04 | 41.8M |
| 2021-09-08 | 1.05 | 1.05 | 1.03 | 1.03 | 33.5M |
| 2021-09-07 | 1.01 | 1.05 | 1.00 | 1.05 | 59.3M |
| 2021-09-06 | 0.98 | 1.01 | 0.96 | 1.01 | 52.4M |
| 2021-09-03 | 1.02 | 1.02 | 0.97 | 0.98 | 77.6M |
| 2021-09-02 | 1.01 | 1.03 | 1.00 | 1.02 | 40.4M |
| 2021-09-01 | 1.06 | 1.07 | 0.99 | 1.01 | 64.0M |
| 2021-08-31 | 1.07 | 1.07 | 1.04 | 1.06 | 42.9M |
| 2021-08-30 | 1.05 | 1.09 | 1.04 | 1.07 | 54.5M |
| 2021-08-27 | 1.03 | 1.06 | 1.02 | 1.05 | 38.1M |
| 2021-08-26 | 1.05 | 1.07 | 1.03 | 1.03 | 34.7M |
| 2021-08-25 | 1.05 | 1.05 | 1.02 | 1.05 | 40.8M |
| 2021-08-24 | 1.02 | 1.06 | 1.02 | 1.05 | 63.1M |
| 2021-08-23 | 1.00 | 1.02 | 0.99 | 1.02 | 87.7M |
| 2021-08-20 | 1.00 | 1.01 | 0.98 | 1.00 | 134.6M |