1.90
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 | 1.90 | 1.91 | 1.88 | 1.90 | 333.3M |
| 2025-09-25 | 1.93 | 1.95 | 1.93 | 1.94 | 251.9M |
| 2025-09-24 | 1.92 | 1.93 | 1.91 | 1.92 | 278.4M |
| 2025-09-23 | 1.96 | 1.96 | 1.90 | 1.93 | 305.7M |
| 2025-09-22 | 1.92 | 1.96 | 1.92 | 1.96 | 351.2M |
| 2025-09-19 | 1.95 | 1.97 | 1.90 | 1.91 | 409.0M |
| 2025-09-18 | 1.94 | 1.98 | 1.92 | 1.94 | 576.7M |
| 2025-09-17 | 1.95 | 1.95 | 1.90 | 1.93 | 324.6M |
| 2025-09-16 | 1.97 | 1.98 | 1.93 | 1.94 | 392.5M |
| 2025-09-15 | 1.96 | 2.00 | 1.94 | 1.97 | 624.7M |
| 2025-09-12 | 1.97 | 1.98 | 1.94 | 1.96 | 460.7M |
| 2025-09-11 | 1.90 | 1.95 | 1.83 | 1.95 | 728.9M |
| 2025-09-10 | 2.02 | 2.04 | 1.98 | 1.99 | 302.7M |
| 2025-09-09 | 2.01 | 2.05 | 1.98 | 2.02 | 354.8M |
| 2025-09-08 | 2.02 | 2.06 | 1.98 | 2.01 | 462.4M |
| 2025-09-05 | 1.93 | 2.02 | 1.91 | 2.02 | 490.8M |
| 2025-09-04 | 2.01 | 2.01 | 1.90 | 1.92 | 378.3M |
| 2025-09-03 | 1.98 | 2.01 | 1.97 | 1.99 | 395.1M |
| 2025-09-02 | 1.98 | 2.02 | 1.94 | 1.96 | 464.1M |
| 2025-09-01 | 1.91 | 1.98 | 1.89 | 1.98 | 385.2M |
| 2025-08-29 | 1.83 | 1.91 | 1.82 | 1.91 | 439.1M |
| 2025-08-28 | 1.85 | 1.87 | 1.77 | 1.82 | 313.7M |
| 2025-08-27 | 1.95 | 1.96 | 1.85 | 1.86 | 279.7M |
| 2025-08-26 | 1.96 | 1.97 | 1.93 | 1.93 | 232.2M |
| 2025-08-25 | 1.98 | 1.99 | 1.94 | 1.96 | 274.4M |
| 2025-08-22 | 1.94 | 1.96 | 1.93 | 1.96 | 337.0M |
| 2025-08-21 | 1.90 | 1.93 | 1.89 | 1.92 | 304.2M |
| 2025-08-20 | 1.92 | 1.94 | 1.87 | 1.89 | 290.8M |
| 2025-08-19 | 1.97 | 1.99 | 1.91 | 1.92 | 378.9M |
| 2025-08-18 | 1.94 | 1.98 | 1.94 | 1.98 | 384.1M |
| 2025-08-15 | 1.89 | 1.94 | 1.89 | 1.92 | 440.1M |
| 2025-08-14 | 1.91 | 1.92 | 1.88 | 1.90 | 368.9M |
| 2025-08-13 | 1.82 | 1.89 | 1.81 | 1.89 | 376.7M |
| 2025-08-12 | 1.83 | 1.84 | 1.80 | 1.81 | 259.4M |
| 2025-08-11 | 1.83 | 1.83 | 1.77 | 1.82 | 370.2M |
| 2025-08-08 | 1.82 | 1.84 | 1.79 | 1.81 | 338.8M |
| 2025-08-07 | 1.89 | 1.90 | 1.82 | 1.83 | 366.9M |
| 2025-08-06 | 1.90 | 1.91 | 1.87 | 1.89 | 315.3M |
| 2025-08-05 | 1.85 | 1.88 | 1.83 | 1.87 | 370.6M |
| 2025-08-04 | 1.81 | 1.84 | 1.77 | 1.84 | 263.4M |
| 2025-08-01 | 1.86 | 1.90 | 1.82 | 1.83 | 426.2M |
| 2025-07-31 | 1.87 | 1.91 | 1.84 | 1.86 | 436.6M |
| 2025-07-30 | 1.91 | 1.96 | 1.84 | 1.85 | 570.0M |
| 2025-07-29 | 1.83 | 1.91 | 1.83 | 1.91 | 525.7M |
| 2025-07-28 | 1.77 | 1.83 | 1.76 | 1.83 | 329.1M |
| 2025-07-25 | 1.78 | 1.81 | 1.76 | 1.76 | 306.6M |
| 2025-07-24 | 1.74 | 1.77 | 1.73 | 1.77 | 342.2M |
| 2025-07-23 | 1.74 | 1.77 | 1.73 | 1.73 | 390.7M |
| 2025-07-22 | 1.73 | 1.79 | 1.73 | 1.74 | 414.2M |
| 2025-07-21 | 1.75 | 1.76 | 1.70 | 1.74 | 298.7M |
| 2025-07-18 | 1.75 | 1.76 | 1.73 | 1.75 | 357.1M |
| 2025-07-17 | 1.66 | 1.74 | 1.66 | 1.74 | 529.7M |
| 2025-07-16 | 1.64 | 1.66 | 1.63 | 1.65 | 350.8M |
| 2025-07-15 | 1.58 | 1.63 | 1.57 | 1.63 | 373.2M |
| 2025-07-14 | 1.54 | 1.58 | 1.53 | 1.58 | 326.5M |
| 2025-07-11 | 1.53 | 1.56 | 1.53 | 1.55 | 391.3M |
| 2025-07-10 | 1.54 | 1.55 | 1.52 | 1.53 | 289.3M |
| 2025-07-09 | 1.50 | 1.54 | 1.49 | 1.53 | 482.0M |
| 2025-07-08 | 1.51 | 1.53 | 1.50 | 1.50 | 305.0M |
| 2025-07-07 | 1.54 | 1.55 | 1.51 | 1.51 | 308.6M |
| 2025-07-04 | 1.52 | 1.56 | 1.50 | 1.54 | 546.0M |
| 2025-07-03 | 1.47 | 1.52 | 1.47 | 1.52 | 496.0M |
| 2025-07-02 | 1.51 | 1.51 | 1.46 | 1.46 | 279.0M |
| 2025-07-01 | 1.46 | 1.50 | 1.45 | 1.50 | 234.5M |
| 2025-06-30 | 1.44 | 1.46 | 1.42 | 1.46 | 312.3M |
| 2025-06-27 | 1.46 | 1.46 | 1.43 | 1.43 | 269.0M |
| 2025-06-26 | 1.48 | 1.49 | 1.44 | 1.45 | 291.5M |
| 2025-06-25 | 1.50 | 1.52 | 1.48 | 1.49 | 399.6M |
| 2025-06-24 | 1.46 | 1.49 | 1.44 | 1.48 | 415.6M |
| 2025-06-23 | 1.40 | 1.45 | 1.38 | 1.45 | 483.0M |
| 2025-06-20 | 1.41 | 1.42 | 1.39 | 1.41 | 341.1M |
| 2025-06-19 | 1.46 | 1.47 | 1.39 | 1.40 | 386.6M |
| 2025-06-18 | 1.43 | 1.46 | 1.42 | 1.45 | 409.8M |
| 2025-06-17 | 1.53 | 1.55 | 1.43 | 1.43 | 544.2M |
| 2025-06-16 | 1.53 | 1.56 | 1.50 | 1.51 | 448.5M |
| 2025-06-13 | 1.59 | 1.60 | 1.51 | 1.52 | 564.9M |
| 2025-06-12 | 1.49 | 1.57 | 1.48 | 1.57 | 446.4M |
| 2025-06-11 | 1.50 | 1.52 | 1.48 | 1.49 | 417.1M |
| 2025-06-10 | 1.45 | 1.52 | 1.44 | 1.50 | 666.7M |
| 2025-06-09 | 1.39 | 1.46 | 1.37 | 1.45 | 388.6M |
| 2025-06-06 | 1.36 | 1.38 | 1.34 | 1.38 | 260.3M |
| 2025-06-05 | 1.39 | 1.40 | 1.33 | 1.35 | 298.6M |
| 2025-06-04 | 1.34 | 1.39 | 1.34 | 1.37 | 292.4M |
| 2025-06-03 | 1.31 | 1.33 | 1.30 | 1.32 | 239.4M |
| 2025-05-30 | 1.32 | 1.34 | 1.31 | 1.31 | 342.3M |
| 2025-05-29 | 1.26 | 1.32 | 1.25 | 1.31 | 283.8M |
| 2025-05-28 | 1.26 | 1.26 | 1.24 | 1.25 | 96.6M |
| 2025-05-27 | 1.22 | 1.26 | 1.22 | 1.25 | 232.3M |
| 2025-05-26 | 1.26 | 1.27 | 1.22 | 1.22 | 97.1M |
| 2025-05-23 | 1.26 | 1.28 | 1.24 | 1.25 | 210.9M |
| 2025-05-22 | 1.24 | 1.25 | 1.23 | 1.24 | 144.9M |
| 2025-05-21 | 1.22 | 1.26 | 1.22 | 1.25 | 243.6M |
| 2025-05-20 | 1.19 | 1.23 | 1.19 | 1.23 | 232.9M |
| 2025-05-19 | 1.16 | 1.17 | 1.15 | 1.17 | 109.1M |
| 2025-05-16 | 1.13 | 1.17 | 1.13 | 1.15 | 134.0M |
| 2025-05-15 | 1.13 | 1.15 | 1.12 | 1.13 | 97.2M |
| 2025-05-14 | 1.13 | 1.14 | 1.12 | 1.13 | 127.6M |
| 2025-05-13 | 1.13 | 1.14 | 1.12 | 1.13 | 137.4M |
| 2025-05-12 | 1.13 | 1.14 | 1.10 | 1.11 | 208.2M |
| 2025-05-09 | 1.15 | 1.16 | 1.14 | 1.16 | 180.5M |
| 2025-05-08 | 1.14 | 1.16 | 1.14 | 1.14 | 122.2M |
| 2025-05-07 | 1.19 | 1.19 | 1.14 | 1.14 | 191.4M |
| 2025-05-06 | 1.21 | 1.22 | 1.18 | 1.19 | 170.5M |
| 2025-04-30 | 1.19 | 1.20 | 1.17 | 1.19 | 161.1M |
| 2025-04-29 | 1.19 | 1.20 | 1.18 | 1.18 | 196.1M |
| 2025-04-28 | 1.18 | 1.19 | 1.15 | 1.18 | 189.3M |
| 2025-04-25 | 1.23 | 1.24 | 1.20 | 1.20 | 235.7M |
| 2025-04-24 | 1.19 | 1.22 | 1.18 | 1.20 | 285.9M |
| 2025-04-23 | 1.21 | 1.22 | 1.18 | 1.18 | 292.3M |
| 2025-04-22 | 1.12 | 1.18 | 1.11 | 1.17 | 348.1M |
| 2025-04-21 | 1.10 | 1.12 | 1.09 | 1.11 | 115.2M |
| 2025-04-18 | 1.09 | 1.11 | 1.09 | 1.09 | 49.0M |
| 2025-04-17 | 1.09 | 1.11 | 1.09 | 1.10 | 255.5M |
| 2025-04-16 | 1.13 | 1.13 | 1.08 | 1.10 | 168.9M |
| 2025-04-15 | 1.17 | 1.17 | 1.13 | 1.13 | 256.1M |
| 2025-04-14 | 1.11 | 1.16 | 1.11 | 1.15 | 301.2M |
| 2025-04-11 | 1.03 | 1.10 | 1.03 | 1.08 | 342.3M |
| 2025-04-10 | 1.06 | 1.08 | 1.04 | 1.05 | 236.5M |
| 2025-04-09 | 0.95 | 1.02 | 0.93 | 1.00 | 310.6M |
| 2025-04-08 | 1.00 | 1.08 | 0.98 | 1.00 | 227.1M |
| 2025-04-07 | 1.09 | 1.15 | 1.09 | 1.09 | 52.8M |
| 2025-04-03 | 1.20 | 1.27 | 1.19 | 1.21 | 609.2M |
| 2025-04-02 | 1.26 | 1.26 | 1.21 | 1.22 | 348.7M |
| 2025-04-01 | 1.19 | 1.28 | 1.18 | 1.25 | 608.7M |
| 2025-03-31 | 1.18 | 1.21 | 1.15 | 1.17 | 117.8M |
| 2025-03-28 | 1.17 | 1.22 | 1.17 | 1.18 | 143.1M |
| 2025-03-27 | 1.12 | 1.17 | 1.10 | 1.17 | 104.5M |
| 2025-03-26 | 1.10 | 1.11 | 1.09 | 1.10 | 20.9M |
| 2025-03-25 | 1.12 | 1.13 | 1.10 | 1.10 | 25.6M |
| 2025-03-24 | 1.12 | 1.15 | 1.10 | 1.12 | 36.3M |
| 2025-03-21 | 1.17 | 1.18 | 1.11 | 1.12 | 43.8M |
| 2025-03-20 | 1.16 | 1.19 | 1.16 | 1.17 | 52.0M |
| 2025-03-19 | 1.15 | 1.16 | 1.14 | 1.16 | 47.8M |
| 2025-03-18 | 1.13 | 1.16 | 1.13 | 1.15 | 82.6M |
| 2025-03-17 | 1.12 | 1.13 | 1.11 | 1.11 | 29.2M |
| 2025-03-14 | 1.08 | 1.12 | 1.08 | 1.12 | 71.2M |
| 2025-03-13 | 1.08 | 1.10 | 1.06 | 1.07 | 35.0M |
| 2025-03-12 | 1.09 | 1.10 | 1.08 | 1.08 | 24.5M |
| 2025-03-11 | 1.06 | 1.09 | 1.04 | 1.07 | 51.5M |
| 2025-03-10 | 1.11 | 1.12 | 1.07 | 1.07 | 57.3M |
| 2025-03-07 | 1.09 | 1.12 | 1.08 | 1.09 | 69.9M |
| 2025-03-06 | 1.10 | 1.11 | 1.08 | 1.09 | 47.0M |
| 2025-03-05 | 1.07 | 1.09 | 1.06 | 1.08 | 30.4M |
| 2025-03-04 | 1.05 | 1.07 | 1.03 | 1.06 | 31.8M |
| 2025-03-03 | 1.08 | 1.10 | 1.06 | 1.06 | 43.6M |
| 2025-02-28 | 1.13 | 1.14 | 1.07 | 1.07 | 47.6M |
| 2025-02-27 | 1.12 | 1.16 | 1.10 | 1.13 | 85.8M |
| 2025-02-26 | 1.08 | 1.13 | 1.08 | 1.13 | 66.8M |
| 2025-02-25 | 1.07 | 1.10 | 1.06 | 1.07 | 69.8M |
| 2025-02-24 | 1.11 | 1.12 | 1.07 | 1.08 | 40.3M |
| 2025-02-21 | 1.07 | 1.11 | 1.07 | 1.10 | 69.4M |
| 2025-02-20 | 1.05 | 1.08 | 1.05 | 1.06 | 96.9M |
| 2025-02-19 | 1.03 | 1.06 | 1.02 | 1.05 | 97.1M |
| 2025-02-18 | 1.03 | 1.04 | 1.01 | 1.03 | 49.0M |
| 2025-02-17 | 1.01 | 1.03 | 1.00 | 1.03 | 101.0M |
| 2025-02-14 | 0.96 | 1.03 | 0.96 | 0.99 | 226.3M |
| 2025-02-13 | 0.97 | 0.98 | 0.96 | 0.97 | 4.8M |
| 2025-02-12 | 0.97 | 0.97 | 0.96 | 0.97 | 2.3M |
| 2025-02-11 | 0.99 | 0.99 | 0.97 | 0.97 | 5.4M |
| 2025-02-10 | 0.97 | 0.99 | 0.97 | 0.98 | 8.7M |
| 2025-02-07 | 0.97 | 0.98 | 0.95 | 0.97 | 12.2M |
| 2025-02-06 | 0.94 | 0.97 | 0.94 | 0.97 | 43.3M |
| 2025-02-05 | 0.94 | 0.94 | 0.92 | 0.94 | 6.1M |
| 2025-01-27 | 0.94 | 0.94 | 0.92 | 0.93 | 7.2M |
| 2025-01-24 | 0.90 | 0.93 | 0.90 | 0.93 | 10.4M |
| 2025-01-23 | 0.92 | 0.93 | 0.91 | 0.91 | 6.4M |
| 2025-01-22 | 0.91 | 0.92 | 0.91 | 0.92 | 4.2M |
| 2025-01-21 | 0.93 | 0.93 | 0.91 | 0.92 | 6.7M |
| 2025-01-20 | 0.91 | 0.95 | 0.91 | 0.92 | 33.5M |
| 2025-01-17 | 0.89 | 0.93 | 0.89 | 0.91 | 43.9M |
| 2025-01-16 | 0.90 | 0.91 | 0.89 | 0.89 | 5.6M |
| 2025-01-15 | 0.91 | 0.91 | 0.89 | 0.90 | 2.5M |
| 2025-01-14 | 0.88 | 0.91 | 0.88 | 0.90 | 7.2M |
| 2025-01-13 | 0.89 | 0.89 | 0.88 | 0.88 | 2.3M |
| 2025-01-10 | 0.90 | 0.91 | 0.89 | 0.89 | 3.8M |
| 2025-01-09 | 0.89 | 0.91 | 0.89 | 0.90 | 18.6M |
| 2025-01-08 | 0.91 | 0.91 | 0.88 | 0.89 | 4.3M |
| 2025-01-07 | 0.92 | 0.92 | 0.90 | 0.91 | 6.1M |
| 2025-01-06 | 0.92 | 0.94 | 0.91 | 0.92 | 11.6M |
| 2025-01-03 | 0.92 | 0.94 | 0.91 | 0.91 | 5.1M |
| 2025-01-02 | 0.94 | 0.95 | 0.92 | 0.93 | 3.9M |