| 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 |
| 2025-07-10 |
0.26 |
0.29 |
0.26 |
0.29 |
53.8M |
| 2025-07-09 |
0.26 |
0.26 |
0.25 |
0.26 |
26.9M |
| 2025-07-08 |
0.26 |
0.27 |
0.25 |
0.26 |
23.0M |
| 2025-07-07 |
0.25 |
0.26 |
0.24 |
0.26 |
20.7M |
| 2025-07-04 |
0.25 |
0.26 |
0.24 |
0.25 |
23.4M |
| 2025-07-03 |
0.24 |
0.25 |
0.23 |
0.25 |
46.0M |
| 2025-07-02 |
0.24 |
0.25 |
0.23 |
0.23 |
15.2M |
| 2025-07-01 |
0.24 |
0.24 |
0.23 |
0.24 |
40.3M |
| 2025-06-30 |
0.22 |
0.23 |
0.22 |
0.22 |
21.3M |
| 2025-06-27 |
0.21 |
0.23 |
0.21 |
0.22 |
29.0M |
| 2025-06-26 |
0.23 |
0.23 |
0.22 |
0.22 |
38.2M |
| 2025-06-25 |
0.25 |
0.26 |
0.23 |
0.24 |
53.9M |
| 2025-06-24 |
0.25 |
0.26 |
0.24 |
0.26 |
91.0M |
| 2025-06-23 |
0.22 |
0.24 |
0.21 |
0.24 |
56.8M |
| 2025-06-20 |
0.25 |
0.28 |
0.21 |
0.22 |
177.9M |
| 2025-04-25 |
1.46 |
1.46 |
1.46 |
1.46 |
4.5M |
| 2025-04-24 |
1.54 |
1.54 |
1.54 |
1.54 |
3.6M |
| 2025-04-23 |
1.62 |
1.62 |
1.62 |
1.62 |
2.4M |
| 2025-04-22 |
1.71 |
1.71 |
1.71 |
1.71 |
1.4M |
| 2025-04-21 |
1.80 |
1.80 |
1.80 |
1.80 |
7.5M |
| 2025-04-18 |
1.88 |
1.97 |
1.87 |
1.89 |
93.1M |
| 2025-04-17 |
1.88 |
1.88 |
1.83 |
1.88 |
18.2M |
| 2025-04-16 |
1.79 |
1.79 |
1.69 |
1.79 |
73.0M |
| 2025-04-15 |
1.67 |
1.70 |
1.66 |
1.70 |
10.7M |
| 2025-04-14 |
1.51 |
1.62 |
1.50 |
1.62 |
53.0M |
| 2025-04-11 |
1.54 |
1.62 |
1.54 |
1.54 |
65.2M |
| 2025-04-10 |
1.55 |
1.70 |
1.54 |
1.62 |
115.7M |
| 2025-04-09 |
1.62 |
1.62 |
1.62 |
1.62 |
1.9M |
| 2025-04-08 |
1.71 |
1.71 |
1.71 |
1.71 |
1.2M |
| 2025-04-07 |
1.80 |
1.80 |
1.80 |
1.80 |
1.2M |
| 2025-04-03 |
1.89 |
1.89 |
1.89 |
1.89 |
4.6M |
| 2025-04-02 |
2.03 |
2.04 |
1.99 |
1.99 |
14.5M |
| 2025-04-01 |
2.09 |
2.14 |
2.09 |
2.09 |
32.7M |
| 2025-03-31 |
2.20 |
2.39 |
2.20 |
2.20 |
48.3M |
| 2025-03-28 |
2.38 |
2.42 |
2.32 |
2.32 |
15.6M |
| 2025-03-27 |
2.55 |
2.63 |
2.43 |
2.44 |
32.2M |
| 2025-03-26 |
2.59 |
2.69 |
2.53 |
2.56 |
34.4M |
| 2025-03-25 |
2.82 |
2.84 |
2.62 |
2.66 |
21.2M |
| 2025-03-24 |
2.63 |
2.76 |
2.62 |
2.76 |
22.9M |
| 2025-03-21 |
2.68 |
2.69 |
2.60 |
2.63 |
13.4M |
| 2025-03-20 |
2.68 |
2.71 |
2.65 |
2.70 |
11.2M |
| 2025-03-19 |
2.77 |
2.79 |
2.67 |
2.71 |
18.4M |
| 2025-03-18 |
2.84 |
2.85 |
2.75 |
2.78 |
17.0M |
| 2025-03-17 |
2.80 |
2.86 |
2.78 |
2.83 |
16.2M |
| 2025-03-14 |
2.82 |
2.82 |
2.73 |
2.80 |
19.4M |
| 2025-03-13 |
2.92 |
2.94 |
2.80 |
2.85 |
23.2M |
| 2025-03-12 |
2.93 |
3.04 |
2.91 |
2.94 |
19.2M |
| 2025-03-11 |
2.85 |
2.94 |
2.85 |
2.93 |
14.1M |
| 2025-03-10 |
2.91 |
2.97 |
2.83 |
2.90 |
19.4M |
| 2025-03-07 |
2.90 |
3.02 |
2.88 |
2.91 |
20.6M |
| 2025-03-06 |
2.98 |
3.07 |
2.91 |
2.91 |
31.6M |
| 2025-03-05 |
2.77 |
2.93 |
2.71 |
2.93 |
25.7M |
| 2025-03-04 |
2.66 |
2.79 |
2.65 |
2.79 |
22.7M |
| 2025-03-03 |
2.79 |
2.80 |
2.61 |
2.66 |
20.0M |
| 2025-02-28 |
2.78 |
2.83 |
2.66 |
2.73 |
20.5M |
| 2025-02-27 |
2.89 |
2.92 |
2.77 |
2.77 |
29.1M |
| 2025-02-26 |
2.90 |
3.00 |
2.87 |
2.92 |
20.0M |
| 2025-02-25 |
2.91 |
3.04 |
2.88 |
2.91 |
24.7M |
| 2025-02-24 |
2.95 |
3.01 |
2.95 |
2.95 |
32.5M |
| 2025-02-21 |
3.10 |
3.21 |
2.92 |
3.10 |
49.5M |
| 2025-02-20 |
3.00 |
3.06 |
2.93 |
3.06 |
35.9M |
| 2025-02-19 |
2.80 |
2.91 |
2.80 |
2.91 |
11.9M |
| 2025-02-18 |
2.85 |
2.89 |
2.71 |
2.77 |
19.8M |
| 2025-02-17 |
2.80 |
2.91 |
2.75 |
2.84 |
22.2M |
| 2025-02-14 |
2.82 |
2.95 |
2.82 |
2.82 |
35.4M |
| 2025-02-13 |
3.09 |
3.14 |
2.93 |
2.97 |
42.0M |
| 2025-02-12 |
2.90 |
3.06 |
2.86 |
3.06 |
25.0M |
| 2025-02-11 |
2.91 |
2.91 |
2.77 |
2.91 |
60.6M |
| 2025-02-10 |
2.77 |
2.77 |
2.77 |
2.77 |
1.1M |
| 2025-02-07 |
2.38 |
2.64 |
2.38 |
2.64 |
31.0M |
| 2025-02-06 |
2.51 |
2.51 |
2.51 |
2.51 |
4.8M |
| 2025-02-05 |
2.64 |
2.64 |
2.64 |
2.64 |
5.9M |
| 2025-01-27 |
2.78 |
2.78 |
2.78 |
2.78 |
5.4M |
| 2025-01-24 |
2.93 |
2.93 |
2.93 |
2.93 |
2.5M |
| 2025-01-23 |
3.08 |
3.08 |
3.08 |
3.08 |
4.5M |
| 2025-01-22 |
3.27 |
3.36 |
3.24 |
3.24 |
24.4M |
| 2025-01-21 |
3.57 |
3.70 |
3.41 |
3.41 |
23.9M |
| 2025-01-20 |
3.44 |
3.62 |
3.44 |
3.59 |
15.4M |
| 2025-01-17 |
3.31 |
3.46 |
3.24 |
3.45 |
14.8M |
| 2025-01-16 |
3.33 |
3.45 |
3.31 |
3.34 |
10.4M |
| 2025-01-15 |
3.30 |
3.43 |
3.27 |
3.35 |
13.3M |
| 2025-01-14 |
3.13 |
3.33 |
3.13 |
3.31 |
16.7M |
| 2025-01-13 |
3.14 |
3.20 |
2.99 |
3.17 |
15.7M |
| 2025-01-10 |
3.20 |
3.30 |
3.11 |
3.15 |
20.4M |
| 2025-01-09 |
3.12 |
3.17 |
3.06 |
3.17 |
12.1M |
| 2025-01-08 |
3.02 |
3.08 |
2.96 |
3.02 |
16.1M |
| 2025-01-07 |
2.81 |
3.10 |
2.81 |
3.06 |
27.8M |
| 2025-01-06 |
3.10 |
3.10 |
2.96 |
2.96 |
11.4M |
| 2025-01-03 |
3.27 |
3.27 |
3.12 |
3.12 |
17.1M |
| 2025-01-02 |
3.21 |
3.42 |
3.20 |
3.28 |
21.0M |