0.85
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 | 1.95 | 1.95 | 1.95 | 1.95 | 0.1M |
| 2024-12-27 | 2.00 | 2.00 | 2.00 | 2.00 | 0.5M |
| 2024-12-26 | 2.05 | 2.05 | 2.00 | 2.05 | 0.4M |
| 2024-12-24 | 2.00 | 2.05 | 2.00 | 2.05 | 0.2M |
| 2024-12-23 | 2.00 | 2.05 | 2.00 | 2.00 | 0.2M |
| 2024-12-20 | 2.05 | 2.10 | 2.00 | 2.05 | 0.5M |
| 2024-12-19 | 2.10 | 2.10 | 2.00 | 2.05 | 0.6M |
| 2024-12-18 | 2.10 | 2.10 | 2.10 | 2.10 | 0.2M |
| 2024-12-17 | 2.15 | 2.15 | 2.15 | 2.15 | 0.2M |
| 2024-12-16 | 2.10 | 2.15 | 2.05 | 2.10 | 0.7M |
| 2024-12-13 | 2.05 | 2.10 | 2.05 | 2.10 | 0.4M |
| 2024-12-12 | 2.05 | 2.10 | 2.05 | 2.05 | 0.8M |
| 2024-12-11 | 2.05 | 2.10 | 2.05 | 2.05 | 0.3M |
| 2024-12-10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.4M |
| 2024-12-09 | 2.15 | 2.15 | 2.10 | 2.10 | 0.2M |
| 2024-12-06 | 2.20 | 2.20 | 2.15 | 2.15 | 0.6M |
| 2024-12-05 | 2.25 | 2.25 | 2.20 | 2.20 | 0.4M |
| 2024-12-04 | 2.30 | 2.30 | 2.25 | 2.25 | 0.5M |
| 2024-12-03 | 2.25 | 2.30 | 2.25 | 2.30 | 1.0M |
| 2024-12-02 | 2.25 | 2.25 | 2.25 | 2.25 | 0.1M |
| 2024-11-29 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2024-11-28 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0M |
| 2024-11-25 | 2.45 | 2.45 | 2.40 | 2.40 | 0.1M |
| 2024-11-22 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0M |
| 2024-11-18 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-11-13 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0M |
| 2024-11-12 | 2.60 | 2.60 | 2.60 | 2.60 | 0.0M |
| 2024-11-11 | 2.65 | 2.65 | 2.65 | 2.65 | 0.1M |
| 2024-11-08 | 2.60 | 2.60 | 2.55 | 2.60 | 0.4M |
| 2024-11-07 | 2.50 | 2.50 | 2.50 | 2.50 | 0.5M |
| 2024-11-06 | 2.40 | 2.40 | 2.30 | 2.40 | 0.4M |
| 2024-11-05 | 2.25 | 2.35 | 2.25 | 2.30 | 0.3M |
| 2024-11-04 | 2.20 | 2.25 | 2.15 | 2.25 | 0.6M |
| 2024-11-01 | 2.25 | 2.25 | 2.10 | 2.15 | 0.9M |
| 2024-10-31 | 2.20 | 2.25 | 2.10 | 2.15 | 0.2M |
| 2024-10-30 | 2.00 | 2.20 | 2.00 | 2.20 | 0.4M |
| 2024-10-29 | 2.25 | 2.25 | 2.05 | 2.10 | 0.8M |
| 2024-10-28 | 2.05 | 2.15 | 2.05 | 2.15 | 0.5M |
| 2024-10-25 | 2.10 | 2.15 | 2.00 | 2.05 | 1.0M |
| 2024-10-24 | 2.10 | 2.20 | 2.10 | 2.10 | 0.3M |
| 2024-10-23 | 2.15 | 2.25 | 2.10 | 2.20 | 0.6M |
| 2024-10-22 | 2.25 | 2.25 | 2.15 | 2.15 | 0.9M |
| 2024-10-21 | 2.30 | 2.35 | 2.25 | 2.25 | 0.7M |
| 2024-10-18 | 2.25 | 2.45 | 2.25 | 2.30 | 0.9M |
| 2024-10-17 | 2.45 | 2.45 | 2.35 | 2.35 | 1.1M |
| 2024-10-16 | 2.45 | 2.55 | 2.45 | 2.45 | 1.0M |
| 2024-10-15 | 2.65 | 2.65 | 2.55 | 2.55 | 0.6M |
| 2024-10-14 | 2.75 | 2.75 | 2.65 | 2.65 | 0.4M |
| 2024-10-11 | 2.65 | 2.75 | 2.65 | 2.75 | 0.5M |
| 2024-10-10 | 2.65 | 2.65 | 2.55 | 2.65 | 0.9M |
| 2024-10-09 | 2.50 | 2.55 | 2.50 | 2.55 | 1.0M |
| 2024-10-08 | 2.40 | 2.45 | 2.40 | 2.45 | 0.7M |
| 2024-10-07 | 2.55 | 2.55 | 2.45 | 2.45 | 1.2M |
| 2024-10-04 | 2.60 | 2.60 | 2.55 | 2.55 | 0.6M |
| 2024-10-03 | 2.55 | 2.65 | 2.55 | 2.60 | 1.9M |
| 2024-10-01 | 2.70 | 2.75 | 2.65 | 2.65 | 0.7M |
| 2024-09-30 | 2.85 | 2.90 | 2.75 | 2.75 | 1.5M |
| 2024-09-27 | 2.85 | 2.90 | 2.75 | 2.85 | 1.3M |
| 2024-09-26 | 2.95 | 2.95 | 2.85 | 2.85 | 1.5M |
| 2024-09-25 | 2.95 | 3.05 | 2.95 | 2.95 | 1.1M |
| 2024-09-24 | 3.15 | 3.15 | 3.00 | 3.05 | 0.8M |
| 2024-09-23 | 2.95 | 3.15 | 2.95 | 3.15 | 1.2M |
| 2024-09-20 | 3.15 | 3.15 | 3.00 | 3.00 | 1.3M |
| 2024-09-19 | 3.25 | 3.30 | 3.15 | 3.15 | 1.5M |
| 2024-09-18 | 3.00 | 3.15 | 2.90 | 3.15 | 1.4M |
| 2024-09-17 | 3.05 | 3.10 | 3.00 | 3.00 | 1.4M |
| 2024-09-16 | 3.25 | 3.35 | 3.10 | 3.15 | 1.9M |
| 2024-09-13 | 3.25 | 3.40 | 3.25 | 3.25 | 1.4M |
| 2024-09-12 | 3.50 | 3.55 | 3.30 | 3.40 | 2.1M |
| 2024-09-11 | 3.45 | 3.50 | 3.20 | 3.45 | 3.4M |
| 2024-09-10 | 3.05 | 3.35 | 3.05 | 3.35 | 4.4M |
| 2024-09-09 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5M |
| 2024-09-06 | 3.35 | 3.35 | 3.35 | 3.35 | 0.8M |
| 2024-09-05 | 3.50 | 3.50 | 3.50 | 3.50 | 1.1M |
| 2024-09-04 | 3.80 | 3.80 | 3.65 | 3.65 | 3.3M |
| 2024-09-03 | 4.05 | 4.05 | 3.70 | 3.80 | 10.9M |
| 2024-09-02 | 3.90 | 3.90 | 3.60 | 3.90 | 15.4M |
| 2024-08-30 | 3.75 | 3.75 | 3.75 | 3.75 | 1.3M |
| 2024-08-29 | 3.60 | 3.60 | 3.60 | 3.60 | 1.7M |
| 2024-08-28 | 3.45 | 3.45 | 3.45 | 3.45 | 0.9M |
| 2024-08-27 | 3.30 | 3.30 | 3.30 | 3.30 | 1.2M |
| 2024-08-26 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1M |
| 2024-08-23 | 3.00 | 3.00 | 3.00 | 3.00 | 7.5M |
| 2024-08-22 | 2.70 | 2.90 | 2.70 | 2.90 | 7.4M |
| 2024-08-21 | 3.05 | 3.05 | 2.80 | 2.80 | 40.2M |
| 2024-08-20 | 2.95 | 2.95 | 2.90 | 2.95 | 35.6M |
| 2024-08-19 | 2.85 | 2.85 | 2.65 | 2.85 | 8.3M |
| 2024-08-16 | 2.60 | 2.75 | 2.55 | 2.75 | 2.2M |
| 2024-08-14 | 2.50 | 2.50 | 2.45 | 2.50 | 2.8M |
| 2024-08-13 | 2.15 | 2.30 | 2.15 | 2.30 | 4.8M |
| 2024-08-12 | 2.05 | 2.25 | 2.05 | 2.10 | 0.8M |
| 2024-08-09 | 2.10 | 2.25 | 2.00 | 2.10 | 0.6M |
| 2024-08-08 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-08-07 | 2.05 | 2.10 | 2.05 | 2.10 | 0.2M |
| 2024-08-06 | 2.05 | 2.15 | 2.05 | 2.05 | 0.6M |
| 2024-08-05 | 2.05 | 2.10 | 2.05 | 2.05 | 0.6M |
| 2024-08-02 | 2.15 | 2.15 | 2.15 | 2.15 | 0.2M |
| 2024-08-01 | 2.45 | 2.45 | 2.25 | 2.25 | 0.6M |
| 2024-07-31 | 2.35 | 2.35 | 2.35 | 2.35 | 0.2M |
| 2024-07-30 | 2.20 | 2.25 | 2.20 | 2.25 | 0.2M |
| 2024-07-29 | 2.25 | 2.25 | 2.10 | 2.15 | 0.7M |
| 2024-07-26 | 2.15 | 2.15 | 2.15 | 2.15 | 0.2M |
| 2024-07-25 | 2.10 | 2.15 | 2.05 | 2.05 | 1.2M |
| 2024-07-24 | 2.15 | 2.15 | 2.15 | 2.15 | 0.3M |
| 2024-07-23 | 2.35 | 2.35 | 2.25 | 2.25 | 0.1M |
| 2024-07-22 | 2.45 | 2.45 | 2.35 | 2.35 | 0.1M |
| 2024-07-19 | 2.45 | 2.45 | 2.45 | 2.45 | 0.6M |
| 2024-07-18 | 2.30 | 2.35 | 2.30 | 2.35 | 0.5M |
| 2024-07-16 | 2.25 | 2.25 | 2.25 | 2.25 | 0.2M |
| 2024-07-15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.3M |
| 2024-07-12 | 2.10 | 2.15 | 2.05 | 2.05 | 5.9M |
| 2024-07-11 | 2.30 | 2.35 | 2.15 | 2.15 | 4.2M |
| 2024-07-10 | 2.20 | 2.30 | 2.15 | 2.25 | 0.7M |
| 2024-07-09 | 2.25 | 2.25 | 2.20 | 2.25 | 0.4M |
| 2024-07-08 | 2.30 | 2.40 | 2.30 | 2.30 | 1.2M |
| 2024-07-05 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-07-04 | 2.50 | 2.50 | 2.50 | 2.50 | 0.1M |
| 2024-07-03 | 2.60 | 2.60 | 2.60 | 2.60 | 0.1M |
| 2024-07-02 | 2.90 | 2.90 | 2.70 | 2.70 | 0.4M |
| 2024-07-01 | 2.85 | 2.85 | 2.80 | 2.85 | 1.1M |
| 2024-06-28 | 2.75 | 2.75 | 2.70 | 2.75 | 1.0M |
| 2024-06-27 | 2.65 | 2.65 | 2.65 | 2.65 | 0.4M |
| 2024-06-26 | 2.55 | 2.55 | 2.55 | 2.55 | 0.1M |
| 2024-06-25 | 2.45 | 2.45 | 2.45 | 2.45 | 0.0M |
| 2024-06-24 | 2.35 | 2.35 | 2.35 | 2.35 | 0.4M |
| 2024-06-21 | 2.25 | 2.25 | 2.25 | 2.25 | 0.1M |
| 2024-06-20 | 2.15 | 2.20 | 2.10 | 2.15 | 0.4M |
| 2024-06-19 | 2.05 | 2.10 | 2.00 | 2.10 | 0.3M |
| 2024-06-18 | 2.00 | 2.00 | 2.00 | 2.00 | 0.4M |
| 2024-06-14 | 2.00 | 2.00 | 1.90 | 1.95 | 0.5M |
| 2024-06-13 | 1.95 | 2.00 | 1.90 | 1.95 | 2.8M |
| 2024-06-12 | 2.00 | 2.00 | 1.90 | 1.95 | 1.3M |
| 2024-06-11 | 2.10 | 2.10 | 1.95 | 2.00 | 1.4M |
| 2024-06-10 | 2.05 | 2.05 | 2.00 | 2.00 | 0.7M |
| 2024-06-07 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0M |
| 2024-06-06 | 2.15 | 2.15 | 2.10 | 2.10 | 0.3M |
| 2024-06-05 | 1.90 | 2.10 | 1.90 | 2.10 | 0.2M |
| 2024-06-04 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-06-03 | 2.10 | 2.20 | 2.10 | 2.10 | 0.2M |
| 2024-05-31 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0M |
| 2024-05-30 | 2.35 | 2.35 | 2.25 | 2.25 | 0.3M |
| 2024-05-29 | 2.25 | 2.35 | 2.25 | 2.35 | 0.1M |
| 2024-05-28 | 2.30 | 2.35 | 2.25 | 2.35 | 0.2M |
| 2024-05-27 | 2.25 | 2.30 | 2.25 | 2.30 | 0.1M |
| 2024-05-24 | 2.30 | 2.30 | 2.25 | 2.25 | 0.6M |
| 2024-05-23 | 2.35 | 2.40 | 2.30 | 2.35 | 0.3M |
| 2024-05-22 | 2.40 | 2.40 | 2.30 | 2.30 | 0.3M |
| 2024-05-21 | 2.40 | 2.40 | 2.20 | 2.30 | 0.6M |
| 2024-05-18 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2024-05-17 | 2.15 | 2.20 | 2.15 | 2.20 | 0.1M |
| 2024-05-16 | 1.90 | 2.10 | 1.90 | 2.10 | 0.3M |
| 2024-05-15 | 2.10 | 2.10 | 2.00 | 2.00 | 0.4M |
| 2024-05-14 | 2.00 | 2.10 | 2.00 | 2.10 | 0.6M |
| 2024-05-13 | 2.15 | 2.15 | 2.10 | 2.10 | 0.2M |
| 2024-05-10 | 2.20 | 2.20 | 2.20 | 2.20 | 0.1M |
| 2024-05-09 | 2.30 | 2.30 | 2.30 | 2.30 | 0.1M |
| 2024-05-07 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-05-06 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-05-02 | 2.60 | 2.60 | 2.60 | 2.60 | 0.1M |
| 2024-04-30 | 2.70 | 2.70 | 2.70 | 2.70 | 0.2M |
| 2024-04-29 | 3.15 | 3.15 | 2.85 | 2.85 | 1.8M |
| 2024-04-26 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4M |
| 2024-04-25 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2024-04-24 | 2.80 | 2.80 | 2.80 | 2.80 | 0.1M |
| 2024-04-23 | 2.55 | 2.70 | 2.55 | 2.70 | 0.4M |
| 2024-04-22 | 2.60 | 2.60 | 2.40 | 2.60 | 1.5M |
| 2024-04-19 | 2.50 | 2.50 | 2.50 | 2.50 | 0.3M |
| 2024-04-18 | 2.40 | 2.40 | 2.40 | 2.40 | 0.1M |
| 2024-04-16 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2024-04-15 | 2.20 | 2.20 | 2.20 | 2.20 | 0.2M |
| 2024-04-12 | 2.10 | 2.10 | 2.10 | 2.10 | 0.1M |
| 2024-04-10 | 2.00 | 2.00 | 2.00 | 2.00 | 0.1M |
| 2024-04-09 | 1.95 | 1.95 | 1.95 | 1.95 | 0.2M |
| 2024-04-08 | 1.90 | 1.90 | 1.90 | 1.90 | 0.1M |
| 2024-04-05 | 1.85 | 1.85 | 1.85 | 1.85 | 0.1M |
| 2024-04-04 | 1.70 | 1.80 | 1.70 | 1.80 | 1.0M |
| 2024-04-03 | 1.75 | 1.75 | 1.75 | 1.75 | 0.2M |
| 2024-04-02 | 1.95 | 1.95 | 1.80 | 1.80 | 0.4M |
| 2024-04-01 | 2.00 | 2.00 | 1.90 | 1.90 | 0.6M |
| 2024-03-28 | 2.10 | 2.15 | 2.00 | 2.00 | 1.3M |
| 2024-03-27 | 2.10 | 2.10 | 2.10 | 2.10 | 0.8M |
| 2024-03-26 | 2.20 | 2.30 | 2.20 | 2.20 | 0.7M |
| 2024-03-22 | 2.30 | 2.30 | 2.30 | 2.30 | 0.2M |
| 2024-03-21 | 2.45 | 2.60 | 2.40 | 2.40 | 1.5M |
| 2024-03-20 | 2.30 | 2.50 | 2.30 | 2.50 | 1.1M |
| 2024-03-18 | 2.40 | 2.40 | 2.40 | 2.40 | 0.0M |
| 2024-03-14 | 2.50 | 2.50 | 2.50 | 2.50 | 0.1M |
| 2024-03-13 | 2.60 | 2.60 | 2.60 | 2.60 | 0.2M |
| 2024-03-12 | 2.95 | 2.95 | 2.70 | 2.70 | 1.5M |
| 2024-03-11 | 2.85 | 2.85 | 2.85 | 2.85 | 0.5M |
| 2024-03-07 | 2.75 | 2.75 | 2.75 | 2.75 | 1.2M |
| 2024-03-06 | 2.65 | 2.65 | 2.65 | 2.65 | 0.4M |
| 2024-03-05 | 2.75 | 2.75 | 2.75 | 2.75 | 0.6M |
| 2024-03-04 | 2.90 | 2.90 | 2.90 | 2.90 | 0.2M |
| 2024-03-02 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2024-03-01 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3M |
| 2024-02-29 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-02-28 | 3.50 | 3.50 | 3.50 | 3.50 | 0.1M |
| 2024-02-27 | 3.65 | 3.65 | 3.65 | 3.65 | 0.1M |
| 2024-02-23 | 3.80 | 3.80 | 3.80 | 3.80 | 0.2M |
| 2024-02-22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3M |
| 2024-02-21 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1M |
| 2024-02-20 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-02-16 | 4.60 | 4.60 | 4.60 | 4.60 | 0.2M |
| 2024-02-15 | 4.80 | 4.80 | 4.80 | 4.80 | 0.2M |
| 2024-02-14 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2M |
| 2024-02-13 | 5.70 | 5.70 | 5.30 | 5.30 | 0.7M |
| 2024-02-12 | 6.10 | 6.10 | 5.55 | 5.55 | 3.2M |
| 2024-02-09 | 5.85 | 5.85 | 5.85 | 5.85 | 1.2M |
| 2024-02-08 | 5.60 | 5.60 | 5.55 | 5.60 | 2.9M |
| 2024-02-07 | 5.35 | 5.35 | 5.30 | 5.35 | 3.9M |
| 2024-02-06 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1M |
| 2024-02-05 | 4.90 | 4.90 | 4.90 | 4.90 | 0.1M |
| 2024-02-02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4M |
| 2024-02-01 | 5.45 | 5.45 | 5.40 | 5.40 | 0.1M |
| 2024-01-31 | 6.00 | 6.00 | 5.50 | 5.65 | 3.5M |
| 2024-01-30 | 5.75 | 5.75 | 5.75 | 5.75 | 0.1M |
| 2024-01-29 | 5.50 | 5.50 | 5.50 | 5.50 | 0.4M |
| 2024-01-25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-01-24 | 5.50 | 5.50 | 5.00 | 5.00 | 5.0M |
| 2024-01-23 | 5.32 | 5.32 | 4.81 | 5.26 | 11.1M |
| 2024-01-20 | 5.06 | 5.06 | 5.06 | 5.06 | 2.1M |
| 2024-01-19 | 4.82 | 4.82 | 4.82 | 4.82 | 0.6M |
| 2024-01-18 | 4.60 | 4.60 | 4.60 | 4.60 | 0.4M |
| 2024-01-17 | 4.38 | 4.38 | 4.38 | 4.38 | 0.3M |
| 2024-01-16 | 4.17 | 4.17 | 4.17 | 4.17 | 0.4M |
| 2024-01-15 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6M |
| 2024-01-12 | 3.78 | 3.78 | 3.78 | 3.78 | 0.6M |
| 2024-01-11 | 3.60 | 3.60 | 3.60 | 3.60 | 0.3M |
| 2024-01-10 | 3.40 | 3.43 | 3.38 | 3.43 | 2.4M |
| 2024-01-09 | 3.27 | 3.27 | 2.98 | 3.27 | 2.3M |
| 2024-01-08 | 3.15 | 3.15 | 3.01 | 3.11 | 1.5M |
| 2024-01-05 | 2.72 | 3.01 | 2.72 | 3.01 | 3.1M |
| 2024-01-04 | 2.82 | 2.86 | 2.72 | 2.86 | 0.5M |
| 2024-01-03 | 2.75 | 2.82 | 2.67 | 2.82 | 0.6M |
| 2024-01-02 | 2.80 | 2.81 | 2.71 | 2.75 | 1.3M |
| 2024-01-01 | 2.82 | 2.85 | 2.80 | 2.84 | 1.6M |