1.49
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 | 1.52 | 1.49 | 1.49 | 313.7M |
| 2025-09-25 | 1.49 | 1.53 | 1.49 | 1.51 | 280.4M |
| 2025-09-24 | 1.43 | 1.52 | 1.43 | 1.50 | 467.8M |
| 2025-09-23 | 1.45 | 1.46 | 1.40 | 1.44 | 353.5M |
| 2025-09-22 | 1.40 | 1.46 | 1.39 | 1.45 | 437.8M |
| 2025-09-19 | 1.42 | 1.44 | 1.39 | 1.40 | 349.8M |
| 2025-09-18 | 1.42 | 1.47 | 1.39 | 1.42 | 564.8M |
| 2025-09-17 | 1.39 | 1.42 | 1.37 | 1.41 | 392.6M |
| 2025-09-16 | 1.38 | 1.41 | 1.38 | 1.39 | 357.9M |
| 2025-09-15 | 1.40 | 1.40 | 1.37 | 1.38 | 311.8M |
| 2025-09-12 | 1.36 | 1.40 | 1.35 | 1.38 | 472.3M |
| 2025-09-11 | 1.29 | 1.37 | 1.27 | 1.36 | 437.7M |
| 2025-09-10 | 1.28 | 1.30 | 1.28 | 1.29 | 326.9M |
| 2025-09-09 | 1.29 | 1.30 | 1.27 | 1.28 | 231.1M |
| 2025-09-08 | 1.30 | 1.30 | 1.27 | 1.30 | 262.4M |
| 2025-09-05 | 1.25 | 1.31 | 1.24 | 1.30 | 402.6M |
| 2025-09-04 | 1.33 | 1.33 | 1.23 | 1.25 | 629.1M |
| 2025-09-03 | 1.36 | 1.36 | 1.32 | 1.33 | 308.8M |
| 2025-09-02 | 1.40 | 1.40 | 1.35 | 1.37 | 434.7M |
| 2025-09-01 | 1.38 | 1.41 | 1.36 | 1.40 | 385.2M |
| 2025-08-29 | 1.38 | 1.39 | 1.35 | 1.38 | 481.9M |
| 2025-08-28 | 1.31 | 1.40 | 1.31 | 1.40 | 922.8M |
| 2025-08-27 | 1.32 | 1.37 | 1.31 | 1.31 | 1,432.9M |
| 2025-08-26 | 1.31 | 1.32 | 1.29 | 1.31 | 766.1M |
| 2025-08-25 | 1.30 | 1.36 | 1.29 | 1.32 | 1,024.5M |
| 2025-08-22 | 1.19 | 1.29 | 1.19 | 1.29 | 940.5M |
| 2025-08-21 | 1.18 | 1.21 | 1.18 | 1.18 | 498.6M |
| 2025-08-20 | 1.14 | 1.18 | 1.14 | 1.18 | 485.1M |
| 2025-08-19 | 1.16 | 1.17 | 1.14 | 1.14 | 448.2M |
| 2025-08-18 | 1.15 | 1.17 | 1.14 | 1.16 | 481.7M |
| 2025-08-15 | 1.11 | 1.14 | 1.11 | 1.13 | 288.3M |
| 2025-08-14 | 1.11 | 1.14 | 1.11 | 1.12 | 558.3M |
| 2025-08-13 | 1.10 | 1.11 | 1.10 | 1.11 | 331.6M |
| 2025-08-12 | 1.08 | 1.11 | 1.07 | 1.10 | 445.1M |
| 2025-08-11 | 1.07 | 1.08 | 1.07 | 1.08 | 136.4M |
| 2025-08-08 | 1.09 | 1.09 | 1.07 | 1.07 | 197.8M |
| 2025-08-07 | 1.09 | 1.10 | 1.08 | 1.09 | 229.3M |
| 2025-08-06 | 1.08 | 1.09 | 1.08 | 1.09 | 149.0M |
| 2025-08-05 | 1.08 | 1.08 | 1.08 | 1.08 | 119.1M |
| 2025-08-04 | 1.06 | 1.08 | 1.06 | 1.08 | 187.1M |
| 2025-08-01 | 1.08 | 1.09 | 1.06 | 1.07 | 271.2M |
| 2025-07-31 | 1.09 | 1.10 | 1.08 | 1.08 | 356.7M |
| 2025-07-30 | 1.10 | 1.10 | 1.08 | 1.09 | 273.8M |
| 2025-07-29 | 1.08 | 1.10 | 1.08 | 1.10 | 297.0M |
| 2025-07-28 | 1.09 | 1.09 | 1.08 | 1.09 | 299.9M |
| 2025-07-25 | 1.06 | 1.09 | 1.06 | 1.09 | 349.6M |
| 2025-07-24 | 1.05 | 1.06 | 1.05 | 1.06 | 242.4M |
| 2025-07-23 | 1.05 | 1.06 | 1.04 | 1.05 | 376.8M |
| 2025-07-22 | 1.04 | 1.05 | 1.04 | 1.05 | 253.6M |
| 2025-07-21 | 1.04 | 1.04 | 1.03 | 1.04 | 177.2M |
| 2025-07-18 | 1.04 | 1.04 | 1.03 | 1.04 | 261.0M |
| 2025-07-17 | 1.03 | 1.04 | 1.02 | 1.03 | 304.1M |
| 2025-07-16 | 1.03 | 1.04 | 1.02 | 1.03 | 247.6M |
| 2025-07-15 | 1.02 | 1.03 | 1.01 | 1.03 | 231.4M |
| 2025-07-14 | 1.02 | 1.03 | 1.02 | 1.02 | 175.0M |
| 2025-07-11 | 1.01 | 1.03 | 1.01 | 1.02 | 355.1M |
| 2025-07-10 | 1.01 | 1.02 | 1.01 | 1.01 | 180.1M |
| 2025-07-09 | 1.02 | 1.02 | 1.01 | 1.01 | 165.4M |
| 2025-07-08 | 1.01 | 1.02 | 1.01 | 1.02 | 228.0M |
| 2025-07-07 | 1.01 | 1.01 | 1.01 | 1.01 | 135.4M |
| 2025-07-04 | 1.01 | 1.03 | 1.00 | 1.01 | 257.7M |
| 2025-07-03 | 1.01 | 1.02 | 1.01 | 1.01 | 131.9M |
| 2025-07-02 | 1.02 | 1.02 | 1.01 | 1.01 | 164.1M |
| 2025-07-01 | 1.03 | 1.03 | 1.02 | 1.02 | 131.7M |
| 2025-06-30 | 1.02 | 1.03 | 1.02 | 1.03 | 223.1M |
| 2025-06-27 | 1.02 | 1.03 | 1.02 | 1.02 | 166.9M |
| 2025-06-26 | 1.03 | 1.03 | 1.02 | 1.02 | 220.3M |
| 2025-06-25 | 1.01 | 1.03 | 1.00 | 1.03 | 324.5M |
| 2025-06-24 | 0.99 | 1.01 | 0.99 | 1.01 | 211.7M |
| 2025-06-23 | 0.98 | 0.99 | 0.98 | 0.99 | 156.3M |
| 2025-06-20 | 0.99 | 1.00 | 0.98 | 0.98 | 172.3M |
| 2025-06-19 | 1.00 | 1.00 | 0.99 | 0.99 | 169.7M |
| 2025-06-18 | 0.99 | 1.00 | 0.99 | 1.00 | 130.4M |
| 2025-06-17 | 1.00 | 1.00 | 0.99 | 0.99 | 181.2M |
| 2025-06-16 | 1.00 | 1.00 | 1.00 | 1.00 | 100.9M |
| 2025-06-13 | 1.00 | 1.01 | 0.99 | 1.00 | 340.7M |
| 2025-06-12 | 1.01 | 1.01 | 1.00 | 1.00 | 113.9M |
| 2025-06-11 | 1.01 | 1.02 | 1.01 | 1.01 | 201.1M |
| 2025-06-10 | 1.03 | 1.03 | 1.00 | 1.01 | 340.3M |
| 2025-06-09 | 1.02 | 1.03 | 1.02 | 1.03 | 204.0M |
| 2025-06-06 | 1.02 | 1.02 | 1.02 | 1.02 | 224.1M |
| 2025-06-05 | 1.01 | 1.03 | 1.01 | 1.02 | 174.3M |
| 2025-06-04 | 1.01 | 1.02 | 1.00 | 1.01 | 145.5M |
| 2025-06-03 | 1.00 | 1.01 | 1.00 | 1.01 | 160.1M |
| 2025-05-30 | 1.01 | 1.01 | 1.00 | 1.01 | 148.0M |
| 2025-05-29 | 1.00 | 1.01 | 1.00 | 1.01 | 214.3M |
| 2025-05-28 | 1.00 | 1.00 | 1.00 | 1.00 | 137.5M |
| 2025-05-27 | 1.01 | 1.01 | 1.00 | 1.00 | 262.3M |
| 2025-05-26 | 1.01 | 1.02 | 1.01 | 1.01 | 205.4M |
| 2025-05-23 | 1.02 | 1.02 | 1.01 | 1.01 | 193.6M |
| 2025-05-22 | 1.02 | 1.03 | 1.02 | 1.02 | 123.5M |
| 2025-05-21 | 1.02 | 1.03 | 1.02 | 1.02 | 199.7M |
| 2025-05-20 | 1.02 | 1.03 | 1.02 | 1.02 | 117.1M |
| 2025-05-19 | 1.02 | 1.03 | 1.01 | 1.02 | 141.3M |
| 2025-05-16 | 1.03 | 1.03 | 1.02 | 1.02 | 245.1M |
| 2025-05-15 | 1.04 | 1.04 | 1.03 | 1.03 | 180.9M |
| 2025-05-14 | 1.04 | 1.05 | 1.03 | 1.04 | 238.1M |
| 2025-05-13 | 1.05 | 1.05 | 1.04 | 1.04 | 153.0M |
| 2025-05-12 | 1.04 | 1.04 | 1.03 | 1.04 | 210.8M |
| 2025-05-09 | 1.05 | 1.05 | 1.03 | 1.04 | 166.4M |
| 2025-05-08 | 1.06 | 1.06 | 1.05 | 1.06 | 221.0M |
| 2025-05-07 | 1.07 | 1.07 | 1.05 | 1.06 | 233.8M |
| 2025-05-06 | 1.04 | 1.06 | 1.04 | 1.06 | 160.4M |
| 2025-04-30 | 1.03 | 1.04 | 1.03 | 1.04 | 126.0M |
| 2025-04-29 | 1.03 | 1.03 | 1.02 | 1.03 | 120.4M |
| 2025-04-28 | 1.03 | 1.04 | 1.02 | 1.03 | 111.5M |
| 2025-04-25 | 1.03 | 1.04 | 1.02 | 1.03 | 119.5M |
| 2025-04-24 | 1.04 | 1.04 | 1.03 | 1.03 | 132.1M |
| 2025-04-23 | 1.05 | 1.05 | 1.04 | 1.04 | 159.3M |
| 2025-04-22 | 1.05 | 1.05 | 1.04 | 1.04 | 131.3M |
| 2025-04-21 | 1.04 | 1.05 | 1.04 | 1.05 | 113.2M |
| 2025-04-18 | 1.04 | 1.04 | 1.03 | 1.04 | 164.8M |
| 2025-04-17 | 1.03 | 1.05 | 1.03 | 1.04 | 200.0M |
| 2025-04-16 | 1.04 | 1.04 | 1.02 | 1.04 | 175.9M |
| 2025-04-15 | 1.04 | 1.04 | 1.02 | 1.03 | 147.5M |
| 2025-04-14 | 1.05 | 1.05 | 1.03 | 1.04 | 230.3M |
| 2025-04-11 | 1.01 | 1.05 | 1.01 | 1.04 | 326.1M |
| 2025-04-10 | 1.03 | 1.03 | 1.01 | 1.02 | 268.2M |
| 2025-04-09 | 0.95 | 1.02 | 0.94 | 1.00 | 444.0M |
| 2025-04-08 | 0.95 | 0.98 | 0.95 | 0.96 | 288.2M |
| 2025-04-07 | 0.99 | 1.01 | 0.90 | 0.95 | 842.0M |
| 2025-04-03 | 1.04 | 1.06 | 1.04 | 1.05 | 186.9M |
| 2025-04-02 | 1.05 | 1.06 | 1.05 | 1.05 | 136.2M |
| 2025-04-01 | 1.05 | 1.07 | 1.05 | 1.05 | 157.0M |
| 2025-03-31 | 1.05 | 1.06 | 1.04 | 1.05 | 194.3M |
| 2025-03-28 | 1.07 | 1.07 | 1.06 | 1.06 | 184.2M |
| 2025-03-27 | 1.06 | 1.08 | 1.05 | 1.07 | 241.0M |
| 2025-03-26 | 1.06 | 1.07 | 1.06 | 1.06 | 156.2M |
| 2025-03-25 | 1.07 | 1.08 | 1.06 | 1.06 | 236.2M |
| 2025-03-24 | 1.07 | 1.08 | 1.06 | 1.08 | 220.4M |
| 2025-03-21 | 1.09 | 1.09 | 1.06 | 1.07 | 313.4M |
| 2025-03-20 | 1.11 | 1.11 | 1.09 | 1.09 | 286.1M |
| 2025-03-19 | 1.12 | 1.12 | 1.10 | 1.11 | 309.6M |
| 2025-03-18 | 1.12 | 1.13 | 1.12 | 1.12 | 537.1M |
| 2025-03-17 | 1.12 | 1.12 | 1.11 | 1.11 | 317.3M |
| 2025-03-14 | 1.10 | 1.12 | 1.10 | 1.12 | 301.0M |
| 2025-03-13 | 1.12 | 1.13 | 1.09 | 1.10 | 435.3M |
| 2025-03-12 | 1.14 | 1.14 | 1.12 | 1.12 | 219.0M |
| 2025-03-11 | 1.12 | 1.13 | 1.12 | 1.13 | 553.2M |
| 2025-03-10 | 1.14 | 1.14 | 1.12 | 1.14 | 285.5M |
| 2025-03-07 | 1.15 | 1.15 | 1.13 | 1.14 | 778.9M |
| 2025-03-06 | 1.13 | 1.16 | 1.13 | 1.15 | 438.6M |
| 2025-03-05 | 1.11 | 1.12 | 1.10 | 1.11 | 199.6M |
| 2025-03-04 | 1.08 | 1.12 | 1.08 | 1.11 | 342.0M |
| 2025-03-03 | 1.11 | 1.12 | 1.09 | 1.09 | 295.1M |
| 2025-02-28 | 1.15 | 1.16 | 1.11 | 1.11 | 438.6M |
| 2025-02-27 | 1.16 | 1.17 | 1.13 | 1.16 | 379.4M |
| 2025-02-26 | 1.14 | 1.16 | 1.12 | 1.16 | 388.4M |
| 2025-02-25 | 1.12 | 1.15 | 1.11 | 1.13 | 436.5M |
| 2025-02-24 | 1.13 | 1.14 | 1.11 | 1.13 | 552.7M |
| 2025-02-21 | 1.07 | 1.13 | 1.07 | 1.13 | 894.6M |
| 2025-02-20 | 1.06 | 1.07 | 1.06 | 1.06 | 334.4M |
| 2025-02-19 | 1.04 | 1.06 | 1.04 | 1.06 | 280.3M |
| 2025-02-18 | 1.06 | 1.07 | 1.04 | 1.04 | 354.7M |
| 2025-02-17 | 1.06 | 1.07 | 1.06 | 1.07 | 292.1M |
| 2025-02-14 | 1.04 | 1.05 | 1.04 | 1.05 | 334.2M |
| 2025-02-13 | 1.07 | 1.07 | 1.05 | 1.05 | 312.3M |
| 2025-02-12 | 1.05 | 1.07 | 1.05 | 1.07 | 337.8M |
| 2025-02-11 | 1.06 | 1.07 | 1.05 | 1.05 | 273.0M |
| 2025-02-10 | 1.05 | 1.07 | 1.05 | 1.07 | 347.8M |
| 2025-02-07 | 1.04 | 1.07 | 1.03 | 1.05 | 517.9M |
| 2025-02-06 | 1.00 | 1.04 | 1.00 | 1.04 | 419.3M |
| 2025-02-05 | 1.01 | 1.02 | 1.00 | 1.01 | 452.7M |
| 2025-01-27 | 1.00 | 1.01 | 0.98 | 0.98 | 242.6M |
| 2025-01-24 | 0.99 | 1.01 | 0.99 | 1.00 | 225.9M |
| 2025-01-23 | 1.01 | 1.02 | 0.99 | 1.00 | 374.3M |
| 2025-01-22 | 1.00 | 1.01 | 1.00 | 1.00 | 219.8M |
| 2025-01-21 | 1.00 | 1.01 | 0.99 | 1.00 | 242.4M |
| 2025-01-20 | 1.00 | 1.01 | 0.99 | 1.00 | 235.2M |
| 2025-01-17 | 0.98 | 1.01 | 0.98 | 0.99 | 319.6M |
| 2025-01-16 | 1.01 | 1.02 | 0.98 | 0.99 | 335.9M |
| 2025-01-15 | 1.01 | 1.02 | 1.00 | 1.00 | 201.9M |
| 2025-01-14 | 0.99 | 1.01 | 0.97 | 1.01 | 407.1M |
| 2025-01-13 | 0.97 | 0.98 | 0.96 | 0.98 | 206.2M |
| 2025-01-10 | 0.99 | 1.01 | 0.98 | 0.98 | 303.7M |
| 2025-01-09 | 0.99 | 1.00 | 0.99 | 0.99 | 173.4M |
| 2025-01-08 | 0.99 | 1.00 | 0.97 | 0.99 | 329.6M |
| 2025-01-07 | 0.97 | 0.99 | 0.96 | 0.99 | 320.7M |
| 2025-01-06 | 0.97 | 0.98 | 0.96 | 0.97 | 287.8M |
| 2025-01-03 | 0.99 | 0.99 | 0.97 | 0.97 | 365.7M |
| 2025-01-02 | 1.02 | 1.02 | 0.97 | 0.99 | 641.9M |