1.27
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 | 1.13 | 1.14 | 1.12 | 1.12 | 183.9M |
| 2024-12-30 | 1.13 | 1.14 | 1.13 | 1.13 | 147.7M |
| 2024-12-27 | 1.13 | 1.13 | 1.12 | 1.13 | 284.1M |
| 2024-12-26 | 1.13 | 1.13 | 1.13 | 1.13 | 174.7M |
| 2024-12-25 | 1.13 | 1.14 | 1.13 | 1.13 | 135.2M |
| 2024-12-24 | 1.12 | 1.13 | 1.12 | 1.13 | 130.6M |
| 2024-12-23 | 1.12 | 1.12 | 1.12 | 1.12 | 138.7M |
| 2024-12-20 | 1.12 | 1.12 | 1.11 | 1.12 | 121.2M |
| 2024-12-19 | 1.12 | 1.12 | 1.11 | 1.12 | 86.7M |
| 2024-12-18 | 1.12 | 1.13 | 1.12 | 1.12 | 49.9M |
| 2024-12-17 | 1.11 | 1.13 | 1.11 | 1.12 | 158.5M |
| 2024-12-16 | 1.11 | 1.12 | 1.11 | 1.11 | 92.7M |
| 2024-12-13 | 1.14 | 1.14 | 1.11 | 1.12 | 112.2M |
| 2024-12-12 | 1.13 | 1.14 | 1.13 | 1.14 | 138.7M |
| 2024-12-11 | 1.13 | 1.14 | 1.13 | 1.13 | 65.8M |
| 2024-12-10 | 1.16 | 1.17 | 1.13 | 1.13 | 166.3M |
| 2024-12-09 | 1.12 | 1.13 | 1.12 | 1.12 | 108.3M |
| 2024-12-06 | 1.11 | 1.13 | 1.11 | 1.12 | 142.0M |
| 2024-12-05 | 1.11 | 1.11 | 1.10 | 1.11 | 139.6M |
| 2024-12-04 | 1.11 | 1.12 | 1.11 | 1.11 | 220.1M |
| 2024-12-03 | 1.12 | 1.12 | 1.11 | 1.12 | 92.7M |
| 2024-12-02 | 1.11 | 1.12 | 1.11 | 1.12 | 75.9M |
| 2024-11-29 | 1.10 | 1.12 | 1.10 | 1.11 | 157.6M |
| 2024-11-28 | 1.11 | 1.11 | 1.10 | 1.10 | 91.9M |
| 2024-11-27 | 1.10 | 1.11 | 1.09 | 1.11 | 147.7M |
| 2024-11-26 | 1.09 | 1.11 | 1.09 | 1.10 | 125.2M |
| 2024-11-25 | 1.11 | 1.11 | 1.09 | 1.10 | 244.1M |
| 2024-11-22 | 1.14 | 1.14 | 1.10 | 1.10 | 263.2M |
| 2024-11-21 | 1.13 | 1.14 | 1.13 | 1.14 | 157.5M |
| 2024-11-20 | 1.14 | 1.14 | 1.13 | 1.14 | 101.7M |
| 2024-11-19 | 1.13 | 1.14 | 1.12 | 1.14 | 161.5M |
| 2024-11-18 | 1.15 | 1.15 | 1.12 | 1.13 | 289.1M |
| 2024-11-15 | 1.16 | 1.16 | 1.14 | 1.14 | 165.5M |
| 2024-11-14 | 1.17 | 1.18 | 1.15 | 1.16 | 259.6M |
| 2024-11-13 | 1.17 | 1.18 | 1.16 | 1.17 | 327.3M |
| 2024-11-12 | 1.17 | 1.20 | 1.16 | 1.17 | 132.8M |
| 2024-11-11 | 1.17 | 1.18 | 1.16 | 1.18 | 216.5M |
| 2024-11-08 | 1.20 | 1.21 | 1.17 | 1.18 | 280.2M |
| 2024-11-07 | 1.14 | 1.19 | 1.14 | 1.19 | 228.8M |
| 2024-11-06 | 1.16 | 1.17 | 1.14 | 1.15 | 296.7M |
| 2024-11-05 | 1.13 | 1.16 | 1.13 | 1.16 | 249.1M |
| 2024-11-04 | 1.12 | 1.14 | 1.12 | 1.14 | 112.3M |
| 2024-11-01 | 1.11 | 1.13 | 1.11 | 1.12 | 113.7M |
| 2024-10-31 | 1.12 | 1.12 | 1.11 | 1.11 | 402.3M |
| 2024-10-30 | 1.13 | 1.13 | 1.11 | 1.12 | 263.0M |
| 2024-10-29 | 1.14 | 1.14 | 1.13 | 1.13 | 324.3M |
| 2024-10-28 | 1.14 | 1.14 | 1.13 | 1.14 | 123.1M |
| 2024-10-25 | 1.13 | 1.15 | 1.13 | 1.14 | 277.7M |
| 2024-10-24 | 1.14 | 1.14 | 1.12 | 1.13 | 315.9M |
| 2024-10-23 | 1.14 | 1.15 | 1.13 | 1.14 | 159.7M |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.13 | 200.1M |
| 2024-10-21 | 1.14 | 1.14 | 1.12 | 1.13 | 255.9M |
| 2024-10-18 | 1.08 | 1.15 | 1.08 | 1.13 | 377.8M |
| 2024-10-17 | 1.10 | 1.11 | 1.08 | 1.08 | 210.3M |
| 2024-10-16 | 1.09 | 1.11 | 1.09 | 1.10 | 159.0M |
| 2024-10-15 | 1.15 | 1.15 | 1.12 | 1.12 | 262.5M |
| 2024-10-14 | 1.13 | 1.16 | 1.13 | 1.15 | 225.8M |
| 2024-10-11 | 1.16 | 1.16 | 1.12 | 1.13 | 490.3M |
| 2024-10-10 | 1.16 | 1.20 | 1.14 | 1.16 | 629.0M |
| 2024-10-09 | 1.21 | 1.23 | 1.15 | 1.15 | 365.7M |
| 2024-10-08 | 1.32 | 1.32 | 1.20 | 1.25 | 503.8M |
| 2024-09-30 | 1.14 | 1.20 | 1.11 | 1.20 | 419.6M |
| 2024-09-27 | 1.05 | 1.12 | 1.05 | 1.09 | 264.2M |
| 2024-09-26 | 0.99 | 1.04 | 0.99 | 1.04 | 364.7M |
| 2024-09-25 | 0.99 | 1.01 | 0.99 | 0.99 | 381.0M |
| 2024-09-24 | 0.94 | 0.97 | 0.94 | 0.97 | 533.8M |
| 2024-09-23 | 0.93 | 0.94 | 0.93 | 0.93 | 195.7M |
| 2024-09-20 | 0.93 | 0.93 | 0.92 | 0.93 | 236.2M |
| 2024-09-19 | 0.92 | 0.94 | 0.92 | 0.93 | 254.7M |
| 2024-09-18 | 0.92 | 0.93 | 0.92 | 0.93 | 329.2M |
| 2024-09-13 | 0.92 | 0.93 | 0.92 | 0.92 | 168.4M |
| 2024-09-12 | 0.93 | 0.93 | 0.92 | 0.92 | 218.7M |
| 2024-09-11 | 0.92 | 0.93 | 0.92 | 0.93 | 203.1M |
| 2024-09-10 | 0.93 | 0.93 | 0.92 | 0.92 | 210.9M |
| 2024-09-09 | 0.94 | 0.94 | 0.92 | 0.93 | 204.2M |
| 2024-09-06 | 0.94 | 0.95 | 0.94 | 0.94 | 226.5M |
| 2024-09-05 | 0.94 | 0.95 | 0.94 | 0.94 | 177.6M |
| 2024-09-04 | 0.94 | 0.95 | 0.94 | 0.94 | 121.6M |
| 2024-09-03 | 0.94 | 0.95 | 0.94 | 0.95 | 141.0M |
| 2024-09-02 | 0.96 | 0.96 | 0.94 | 0.94 | 232.3M |
| 2024-08-30 | 0.94 | 0.97 | 0.94 | 0.97 | 281.1M |
| 2024-08-29 | 0.94 | 0.95 | 0.94 | 0.94 | 155.5M |
| 2024-08-28 | 0.95 | 0.95 | 0.94 | 0.94 | 175.9M |
| 2024-08-27 | 0.95 | 0.95 | 0.94 | 0.95 | 136.5M |
| 2024-08-26 | 0.94 | 0.95 | 0.94 | 0.95 | 189.0M |
| 2024-08-23 | 0.94 | 0.95 | 0.94 | 0.95 | 190.5M |
| 2024-08-22 | 0.94 | 0.95 | 0.94 | 0.94 | 156.1M |
| 2024-08-21 | 0.94 | 0.95 | 0.94 | 0.95 | 170.1M |
| 2024-08-20 | 0.95 | 0.95 | 0.94 | 0.95 | 147.9M |
| 2024-08-19 | 0.95 | 0.96 | 0.95 | 0.95 | 172.9M |
| 2024-08-16 | 0.95 | 0.95 | 0.95 | 0.95 | 142.7M |
| 2024-08-15 | 0.94 | 0.95 | 0.93 | 0.95 | 217.7M |
| 2024-08-14 | 0.95 | 0.95 | 0.94 | 0.94 | 229.6M |
| 2024-08-13 | 0.95 | 0.95 | 0.94 | 0.95 | 202.7M |
| 2024-08-12 | 0.95 | 0.95 | 0.94 | 0.95 | 159.1M |
| 2024-08-09 | 0.95 | 0.96 | 0.95 | 0.95 | 176.9M |
| 2024-08-08 | 0.95 | 0.96 | 0.94 | 0.95 | 164.4M |
| 2024-08-07 | 0.95 | 0.95 | 0.94 | 0.95 | 183.4M |
| 2024-08-06 | 0.96 | 0.96 | 0.94 | 0.95 | 241.0M |
| 2024-08-05 | 0.96 | 0.97 | 0.95 | 0.95 | 270.1M |
| 2024-08-02 | 0.97 | 0.97 | 0.96 | 0.96 | 210.9M |
| 2024-08-01 | 0.98 | 0.98 | 0.97 | 0.97 | 268.7M |
| 2024-07-31 | 0.96 | 0.98 | 0.96 | 0.98 | 265.6M |
| 2024-07-30 | 0.96 | 0.96 | 0.95 | 0.96 | 198.3M |
| 2024-07-29 | 0.97 | 0.97 | 0.96 | 0.96 | 197.8M |
| 2024-07-26 | 0.97 | 0.98 | 0.97 | 0.97 | 179.6M |
| 2024-07-25 | 0.97 | 0.98 | 0.96 | 0.97 | 215.2M |
| 2024-07-24 | 0.98 | 0.99 | 0.97 | 0.98 | 294.2M |
| 2024-07-23 | 1.00 | 1.00 | 0.98 | 0.98 | 217.8M |
| 2024-07-22 | 1.01 | 1.01 | 1.00 | 1.00 | 212.3M |
| 2024-07-19 | 1.00 | 1.01 | 1.00 | 1.01 | 266.3M |
| 2024-07-18 | 0.99 | 1.00 | 0.99 | 1.00 | 263.1M |
| 2024-07-17 | 0.99 | 1.00 | 0.99 | 0.99 | 215.9M |
| 2024-07-16 | 0.99 | 0.99 | 0.98 | 0.99 | 176.6M |
| 2024-07-15 | 0.99 | 0.99 | 0.99 | 0.99 | 160.8M |
| 2024-07-12 | 0.99 | 0.99 | 0.98 | 0.99 | 250.0M |
| 2024-07-11 | 0.98 | 0.99 | 0.97 | 0.98 | 256.4M |
| 2024-07-10 | 0.97 | 0.98 | 0.97 | 0.97 | 295.6M |
| 2024-07-09 | 0.96 | 0.97 | 0.96 | 0.97 | 216.2M |
| 2024-07-08 | 0.97 | 0.97 | 0.96 | 0.96 | 190.8M |
| 2024-07-05 | 0.98 | 0.99 | 0.97 | 0.98 | 208.3M |
| 2024-07-04 | 0.99 | 0.99 | 0.98 | 0.98 | 288.3M |
| 2024-07-03 | 0.98 | 0.99 | 0.98 | 0.99 | 238.4M |
| 2024-07-02 | 0.98 | 0.99 | 0.98 | 0.98 | 306.5M |
| 2024-07-01 | 0.98 | 0.99 | 0.98 | 0.98 | 349.2M |
| 2024-06-28 | 0.98 | 0.99 | 0.98 | 0.99 | 501.5M |
| 2024-06-27 | 0.99 | 0.99 | 0.98 | 0.99 | 275.5M |
| 2024-06-26 | 0.98 | 0.99 | 0.98 | 0.99 | 263.0M |
| 2024-06-25 | 0.99 | 0.99 | 0.98 | 0.99 | 405.6M |
| 2024-06-24 | 0.98 | 1.00 | 0.98 | 0.99 | 237.2M |
| 2024-06-21 | 0.99 | 0.99 | 0.98 | 0.99 | 224.7M |
| 2024-06-20 | 1.00 | 1.00 | 0.99 | 0.99 | 212.5M |
| 2024-06-19 | 1.00 | 1.00 | 1.00 | 1.00 | 169.9M |
| 2024-06-18 | 1.00 | 1.00 | 1.00 | 1.00 | 176.0M |
| 2024-06-17 | 1.00 | 1.00 | 1.00 | 1.00 | 185.4M |
| 2024-06-14 | 1.00 | 1.01 | 0.99 | 1.00 | 240.0M |
| 2024-06-13 | 1.00 | 1.01 | 1.00 | 1.00 | 310.8M |
| 2024-06-12 | 1.01 | 1.01 | 1.00 | 1.00 | 342.4M |
| 2024-06-11 | 1.01 | 1.01 | 1.00 | 1.01 | 325.5M |
| 2024-06-07 | 1.02 | 1.02 | 1.01 | 1.01 | 225.8M |
| 2024-06-06 | 1.03 | 1.03 | 1.02 | 1.02 | 206.3M |
| 2024-06-05 | 1.03 | 1.03 | 1.02 | 1.02 | 202.8M |
| 2024-06-04 | 1.02 | 1.03 | 1.02 | 1.03 | 195.6M |
| 2024-06-03 | 1.02 | 1.02 | 1.01 | 1.02 | 252.4M |
| 2024-05-31 | 1.02 | 1.03 | 1.01 | 1.02 | 241.3M |
| 2024-05-30 | 1.02 | 1.03 | 1.02 | 1.02 | 371.4M |
| 2024-05-29 | 1.02 | 1.03 | 1.02 | 1.03 | 161.0M |
| 2024-05-28 | 1.03 | 1.03 | 1.02 | 1.02 | 180.8M |
| 2024-05-27 | 1.02 | 1.03 | 1.02 | 1.03 | 197.4M |
| 2024-05-24 | 1.03 | 1.04 | 1.02 | 1.02 | 214.6M |
| 2024-05-23 | 1.04 | 1.04 | 1.03 | 1.03 | 174.9M |
| 2024-05-22 | 1.04 | 1.05 | 1.04 | 1.05 | 213.8M |
| 2024-05-21 | 1.05 | 1.05 | 1.04 | 1.04 | 267.9M |
| 2024-05-20 | 1.05 | 1.05 | 1.04 | 1.05 | 283.0M |
| 2024-05-17 | 1.04 | 1.05 | 1.03 | 1.05 | 267.7M |
| 2024-05-16 | 1.03 | 1.04 | 1.03 | 1.03 | 304.3M |
| 2024-05-15 | 1.03 | 1.04 | 1.03 | 1.03 | 347.5M |
| 2024-05-14 | 1.04 | 1.04 | 1.03 | 1.04 | 135.6M |
| 2024-05-13 | 1.04 | 1.04 | 1.03 | 1.04 | 251.3M |
| 2024-05-10 | 1.04 | 1.05 | 1.04 | 1.04 | 183.4M |
| 2024-05-09 | 1.03 | 1.04 | 1.03 | 1.04 | 133.9M |
| 2024-05-08 | 1.04 | 1.04 | 1.03 | 1.03 | 128.2M |
| 2024-05-07 | 1.04 | 1.05 | 1.04 | 1.04 | 318.8M |
| 2024-05-06 | 1.04 | 1.04 | 1.04 | 1.04 | 193.8M |
| 2024-04-30 | 1.03 | 1.03 | 1.02 | 1.02 | 163.7M |
| 2024-04-29 | 1.02 | 1.04 | 1.01 | 1.03 | 249.3M |
| 2024-04-26 | 1.00 | 1.02 | 1.00 | 1.01 | 221.9M |
| 2024-04-25 | 0.99 | 1.00 | 0.99 | 1.00 | 195.6M |
| 2024-04-24 | 0.99 | 1.00 | 0.99 | 1.00 | 123.0M |
| 2024-04-23 | 1.00 | 1.00 | 0.99 | 0.99 | 148.7M |
| 2024-04-22 | 1.00 | 1.01 | 1.00 | 1.00 | 200.4M |
| 2024-04-19 | 1.00 | 1.01 | 1.00 | 1.00 | 161.6M |
| 2024-04-18 | 1.00 | 1.02 | 1.00 | 1.01 | 350.1M |
| 2024-04-17 | 1.00 | 1.01 | 0.99 | 1.01 | 194.3M |
| 2024-04-16 | 1.00 | 1.00 | 0.99 | 1.00 | 302.5M |
| 2024-04-15 | 0.98 | 1.00 | 0.98 | 1.00 | 240.6M |
| 2024-04-12 | 0.99 | 0.99 | 0.98 | 0.98 | 199.4M |
| 2024-04-11 | 0.99 | 0.99 | 0.98 | 0.99 | 149.4M |
| 2024-04-10 | 1.00 | 1.00 | 0.99 | 0.99 | 164.4M |
| 2024-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | 179.8M |
| 2024-04-08 | 1.01 | 1.01 | 1.00 | 1.00 | 198.2M |
| 2024-04-03 | 1.01 | 1.01 | 1.00 | 1.01 | 143.8M |
| 2024-04-02 | 1.01 | 1.01 | 1.01 | 1.01 | 125.5M |
| 2024-04-01 | 1.00 | 1.02 | 1.00 | 1.01 | 238.4M |
| 2024-03-29 | 0.99 | 1.00 | 0.99 | 1.00 | 123.4M |
| 2024-03-28 | 0.99 | 1.00 | 0.98 | 1.00 | 183.3M |
| 2024-03-27 | 1.00 | 1.00 | 0.99 | 0.99 | 144.0M |
| 2024-03-26 | 0.99 | 1.00 | 0.99 | 1.00 | 141.4M |
| 2024-03-25 | 0.99 | 1.00 | 0.99 | 0.99 | 134.9M |
| 2024-03-22 | 1.00 | 1.00 | 0.99 | 1.00 | 258.2M |
| 2024-03-21 | 1.01 | 1.01 | 1.00 | 1.01 | 99.7M |
| 2024-03-20 | 1.00 | 1.01 | 1.00 | 1.01 | 159.3M |
| 2024-03-19 | 1.01 | 1.01 | 1.00 | 1.00 | 108.2M |
| 2024-03-18 | 1.01 | 1.01 | 1.00 | 1.01 | 151.7M |
| 2024-03-15 | 1.01 | 1.01 | 1.00 | 1.01 | 199.6M |
| 2024-03-14 | 1.01 | 1.02 | 1.00 | 1.01 | 217.6M |
| 2024-03-13 | 1.02 | 1.02 | 1.01 | 1.01 | 224.5M |
| 2024-03-12 | 1.01 | 1.02 | 1.00 | 1.02 | 895.1M |