1.47
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 | 1.50 | 1.51 | 1.47 | 1.47 | 7.9M |
| 2025-09-25 | 1.49 | 1.52 | 1.47 | 1.50 | 6.2M |
| 2025-09-24 | 1.43 | 1.50 | 1.42 | 1.48 | 8.0M |
| 2025-09-23 | 1.44 | 1.45 | 1.39 | 1.44 | 12.5M |
| 2025-09-22 | 1.37 | 1.45 | 1.37 | 1.44 | 10.0M |
| 2025-09-19 | 1.39 | 1.41 | 1.37 | 1.37 | 9.8M |
| 2025-09-18 | 1.36 | 1.44 | 1.36 | 1.39 | 30.2M |
| 2025-09-17 | 1.34 | 1.36 | 1.33 | 1.36 | 9.3M |
| 2025-09-16 | 1.32 | 1.36 | 1.32 | 1.34 | 22.2M |
| 2025-09-15 | 1.32 | 1.33 | 1.31 | 1.32 | 7.4M |
| 2025-09-12 | 1.31 | 1.33 | 1.29 | 1.31 | 14.3M |
| 2025-09-11 | 1.22 | 1.30 | 1.19 | 1.29 | 31.5M |
| 2025-09-10 | 1.20 | 1.23 | 1.20 | 1.21 | 5.3M |
| 2025-09-09 | 1.21 | 1.22 | 1.19 | 1.19 | 10.3M |
| 2025-09-08 | 1.22 | 1.23 | 1.20 | 1.23 | 15.2M |
| 2025-09-05 | 1.19 | 1.22 | 1.18 | 1.22 | 20.4M |
| 2025-09-04 | 1.26 | 1.27 | 1.17 | 1.19 | 42.9M |
| 2025-09-03 | 1.28 | 1.29 | 1.25 | 1.26 | 18.4M |
| 2025-09-02 | 1.34 | 1.34 | 1.27 | 1.28 | 13.2M |
| 2025-09-01 | 1.31 | 1.34 | 1.30 | 1.34 | 13.0M |
| 2025-08-29 | 1.34 | 1.34 | 1.28 | 1.30 | 39.5M |
| 2025-08-28 | 1.26 | 1.34 | 1.25 | 1.34 | 10.9M |
| 2025-08-27 | 1.28 | 1.32 | 1.25 | 1.25 | 7.4M |
| 2025-08-26 | 1.29 | 1.29 | 1.27 | 1.27 | 9.5M |
| 2025-08-25 | 1.27 | 1.32 | 1.27 | 1.29 | 15.5M |
| 2025-08-22 | 1.18 | 1.26 | 1.18 | 1.26 | 26.4M |
| 2025-08-21 | 1.18 | 1.19 | 1.16 | 1.17 | 5.2M |
| 2025-08-20 | 1.13 | 1.17 | 1.12 | 1.17 | 22.7M |
| 2025-08-19 | 1.14 | 1.15 | 1.13 | 1.13 | 8.7M |
| 2025-08-18 | 1.13 | 1.15 | 1.12 | 1.14 | 9.5M |
| 2025-08-15 | 1.11 | 1.12 | 1.10 | 1.12 | 7.3M |
| 2025-08-14 | 1.10 | 1.14 | 1.10 | 1.11 | 12.8M |
| 2025-08-13 | 1.09 | 1.10 | 1.09 | 1.10 | 16.1M |
| 2025-08-12 | 1.07 | 1.09 | 1.07 | 1.09 | 13.9M |
| 2025-08-11 | 1.06 | 1.07 | 1.06 | 1.07 | 1.9M |
| 2025-08-08 | 1.07 | 1.07 | 1.06 | 1.06 | 2.9M |
| 2025-08-07 | 1.08 | 1.09 | 1.07 | 1.08 | 5.2M |
| 2025-08-06 | 1.08 | 1.08 | 1.07 | 1.08 | 6.4M |
| 2025-08-05 | 1.08 | 1.08 | 1.07 | 1.08 | 55.7M |
| 2025-08-04 | 1.06 | 1.07 | 1.05 | 1.07 | 6.1M |
| 2025-08-01 | 1.07 | 1.08 | 1.05 | 1.06 | 3.2M |
| 2025-07-31 | 1.09 | 1.09 | 1.07 | 1.08 | 4.8M |
| 2025-07-30 | 1.10 | 1.10 | 1.08 | 1.08 | 10.4M |
| 2025-07-29 | 1.08 | 1.10 | 1.08 | 1.10 | 9.7M |
| 2025-07-28 | 1.08 | 1.09 | 1.08 | 1.09 | 9.5M |
| 2025-07-25 | 1.07 | 1.08 | 1.06 | 1.08 | 9.5M |
| 2025-07-24 | 1.06 | 1.07 | 1.06 | 1.07 | 4.2M |
| 2025-07-23 | 1.05 | 1.06 | 1.05 | 1.06 | 9.9M |
| 2025-07-22 | 1.05 | 1.06 | 1.05 | 1.05 | 7.7M |
| 2025-07-21 | 1.05 | 1.05 | 1.05 | 1.05 | 7.8M |
| 2025-07-18 | 1.05 | 1.06 | 1.05 | 1.05 | 52.4M |
| 2025-07-17 | 1.04 | 1.05 | 1.03 | 1.05 | 6.7M |
| 2025-07-16 | 1.04 | 1.05 | 1.04 | 1.04 | 8.2M |
| 2025-07-15 | 1.03 | 1.04 | 1.03 | 1.04 | 12.2M |
| 2025-07-14 | 1.04 | 1.04 | 1.03 | 1.03 | 7.6M |
| 2025-07-11 | 1.03 | 1.04 | 1.03 | 1.04 | 18.4M |
| 2025-07-10 | 1.03 | 1.03 | 1.02 | 1.03 | 8.9M |
| 2025-07-09 | 1.04 | 1.04 | 1.03 | 1.03 | 10.1M |
| 2025-07-08 | 1.02 | 1.04 | 1.02 | 1.04 | 16.0M |
| 2025-07-07 | 1.03 | 1.03 | 1.02 | 1.02 | 9.0M |
| 2025-07-04 | 1.02 | 1.04 | 1.02 | 1.03 | 12.8M |
| 2025-07-03 | 1.02 | 1.03 | 1.02 | 1.03 | 12.2M |
| 2025-07-02 | 1.04 | 1.04 | 1.02 | 1.02 | 10.4M |
| 2025-07-01 | 1.04 | 1.04 | 1.03 | 1.04 | 19.9M |
| 2025-06-30 | 1.03 | 1.04 | 1.03 | 1.04 | 44.7M |
| 2025-06-27 | 1.03 | 1.04 | 1.02 | 1.03 | 128.5M |
| 2025-06-26 | 1.03 | 1.04 | 1.03 | 1.03 | 70.1M |
| 2025-06-25 | 1.01 | 1.03 | 1.01 | 1.03 | 80.4M |
| 2025-06-24 | 1.00 | 1.01 | 1.00 | 1.01 | 54.8M |
| 2025-06-23 | 0.98 | 1.00 | 0.98 | 1.00 | 20.6M |
| 2025-06-20 | 0.99 | 1.00 | 0.99 | 0.99 | 9.8M |
| 2025-06-19 | 1.00 | 1.00 | 0.99 | 0.99 | 12.8M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 1.00 | 15.2M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 4.5M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 1.00 | 15.2M |
| 2025-06-13 | 0.99 | 1.00 | 0.99 | 0.99 | 121.5M |
| 2025-06-12 | 1.00 | 1.00 | 0.99 | 0.99 | 14.4M |
| 2025-06-11 | 1.00 | 1.01 | 1.00 | 1.00 | 8.8M |
| 2025-06-10 | 1.02 | 1.02 | 1.00 | 1.00 | 30.4M |
| 2025-06-09 | 1.02 | 1.03 | 1.02 | 1.02 | 47.2M |
| 2025-06-06 | 1.02 | 1.03 | 1.02 | 1.02 | 92.1M |
| 2025-06-05 | 1.01 | 1.02 | 1.01 | 1.02 | 177.2M |
| 2025-06-04 | 1.00 | 1.01 | 1.00 | 1.01 | 49.2M |
| 2025-06-03 | 1.00 | 1.01 | 1.00 | 1.00 | 51.7M |
| 2025-05-30 | 1.00 | 1.01 | 1.00 | 1.00 | 92.6M |