1.37
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 1.01 | 1.02 | 1.01 | 1.02 | 10.1M |
| 2023-12-28 | 0.99 | 1.02 | 0.99 | 1.01 | 6.5M |
| 2023-12-27 | 0.99 | 0.99 | 0.99 | 0.99 | 11.4M |
| 2023-12-26 | 0.99 | 0.99 | 0.99 | 0.99 | 11.4M |
| 2023-12-25 | 1.00 | 1.00 | 0.99 | 0.99 | 10.6M |
| 2023-12-22 | 0.99 | 1.00 | 0.99 | 1.00 | 8.0M |
| 2023-12-21 | 0.98 | 1.00 | 0.98 | 1.00 | 7.6M |
| 2023-12-20 | 1.00 | 1.00 | 0.99 | 0.99 | 8.1M |
| 2023-12-19 | 1.00 | 1.00 | 0.99 | 0.99 | 6.7M |
| 2023-12-18 | 1.00 | 1.00 | 0.99 | 1.00 | 2.3M |
| 2023-12-15 | 1.01 | 1.01 | 1.00 | 1.00 | 5.6M |
| 2023-12-14 | 1.01 | 1.01 | 1.00 | 1.00 | 6.8M |
| 2023-12-13 | 1.02 | 1.02 | 1.01 | 1.01 | 7.5M |
| 2023-12-12 | 1.02 | 1.03 | 1.02 | 1.03 | 7.1M |
| 2023-12-11 | 1.01 | 1.02 | 1.00 | 1.02 | 8.3M |
| 2023-12-08 | 1.01 | 1.02 | 1.01 | 1.02 | 5.3M |
| 2023-12-07 | 1.01 | 1.02 | 1.01 | 1.01 | 6.1M |
| 2023-12-06 | 1.01 | 1.02 | 1.01 | 1.01 | 7.0M |
| 2023-12-05 | 1.03 | 1.03 | 1.01 | 1.01 | 6.9M |
| 2023-12-04 | 1.04 | 1.04 | 1.03 | 1.03 | 8.2M |
| 2023-12-01 | 1.03 | 1.04 | 1.03 | 1.03 | 8.5M |
| 2023-11-30 | 1.04 | 1.04 | 1.03 | 1.04 | 7.1M |
| 2023-11-29 | 1.04 | 1.04 | 1.03 | 1.04 | 5.7M |
| 2023-11-28 | 1.04 | 1.04 | 1.04 | 1.04 | 10.8M |
| 2023-11-27 | 1.05 | 1.05 | 1.04 | 1.04 | 10.3M |
| 2023-11-24 | 1.05 | 1.05 | 1.05 | 1.05 | 9.6M |
| 2023-11-23 | 1.05 | 1.06 | 1.05 | 1.06 | 10.7M |
| 2023-11-22 | 1.06 | 1.06 | 1.05 | 1.05 | 10.9M |
| 2023-11-21 | 1.06 | 1.07 | 1.06 | 1.06 | 9.9M |
| 2023-11-20 | 1.05 | 1.06 | 1.05 | 1.06 | 10.9M |
| 2023-11-17 | 1.06 | 1.06 | 1.05 | 1.06 | 11.1M |
| 2023-11-16 | 1.06 | 1.07 | 1.06 | 1.06 | 9.5M |
| 2023-11-15 | 1.07 | 1.07 | 1.06 | 1.07 | 10.3M |
| 2023-11-14 | 1.06 | 1.07 | 1.06 | 1.06 | 10.3M |
| 2023-11-13 | 1.06 | 1.06 | 1.05 | 1.06 | 10.7M |
| 2023-11-10 | 1.06 | 1.06 | 1.05 | 1.06 | 9.9M |
| 2023-11-09 | 1.06 | 1.07 | 1.06 | 1.07 | 11.5M |
| 2023-11-08 | 1.06 | 1.07 | 1.06 | 1.06 | 10.8M |
| 2023-11-07 | 1.07 | 1.07 | 1.06 | 1.07 | 12.4M |
| 2023-11-06 | 1.05 | 1.07 | 1.05 | 1.07 | 12.7M |
| 2023-11-03 | 1.05 | 1.06 | 1.05 | 1.05 | 14.4M |
| 2023-11-02 | 1.06 | 1.06 | 1.05 | 1.05 | 11.6M |
| 2023-11-01 | 1.06 | 1.06 | 1.05 | 1.06 | 11.4M |
| 2023-10-31 | 1.06 | 1.06 | 1.05 | 1.06 | 11.8M |
| 2023-10-30 | 1.05 | 1.06 | 1.05 | 1.06 | 13.7M |
| 2023-10-27 | 1.03 | 1.05 | 1.03 | 1.05 | 15.4M |
| 2023-10-26 | 1.03 | 1.04 | 1.03 | 1.04 | 14.4M |
| 2023-10-25 | 1.05 | 1.05 | 1.03 | 1.03 | 15.7M |
| 2023-10-24 | 1.02 | 1.03 | 1.02 | 1.03 | 15.2M |
| 2023-10-23 | 1.03 | 1.03 | 1.02 | 1.02 | 14.0M |
| 2023-10-20 | 1.04 | 1.04 | 1.03 | 1.04 | 13.3M |
| 2023-10-19 | 1.06 | 1.06 | 1.04 | 1.04 | 13.2M |
| 2023-10-18 | 1.07 | 1.07 | 1.06 | 1.06 | 15.0M |
| 2023-10-17 | 1.06 | 1.07 | 1.06 | 1.07 | 12.9M |
| 2023-10-16 | 1.08 | 1.08 | 1.06 | 1.06 | 14.6M |
| 2023-10-13 | 1.09 | 1.09 | 1.07 | 1.08 | 12.7M |
| 2023-10-12 | 1.08 | 1.09 | 1.08 | 1.09 | 10.4M |
| 2023-10-11 | 1.08 | 1.08 | 1.07 | 1.08 | 12.2M |
| 2023-10-10 | 1.09 | 1.09 | 1.08 | 1.08 | 16.5M |
| 2023-10-09 | 1.08 | 1.08 | 1.07 | 1.08 | 17.9M |
| 2023-09-28 | 1.09 | 1.09 | 1.08 | 1.08 | 16.9M |
| 2023-09-27 | 1.09 | 1.09 | 1.09 | 1.09 | 17.7M |
| 2023-09-26 | 1.09 | 1.09 | 1.08 | 1.09 | 16.5M |
| 2023-09-25 | 1.09 | 1.09 | 1.09 | 1.09 | 16.2M |
| 2023-09-22 | 1.08 | 1.10 | 1.08 | 1.10 | 16.9M |
| 2023-09-21 | 1.09 | 1.09 | 1.08 | 1.08 | 17.4M |
| 2023-09-20 | 1.09 | 1.09 | 1.09 | 1.09 | 17.8M |
| 2023-09-19 | 1.09 | 1.09 | 1.09 | 1.09 | 16.7M |
| 2023-09-18 | 1.09 | 1.10 | 1.08 | 1.10 | 17.0M |
| 2023-09-15 | 1.10 | 1.10 | 1.09 | 1.09 | 18.8M |
| 2023-09-14 | 1.10 | 1.10 | 1.09 | 1.10 | 15.9M |
| 2023-09-13 | 1.10 | 1.11 | 1.09 | 1.10 | 16.4M |
| 2023-09-12 | 1.10 | 1.11 | 1.10 | 1.10 | 17.1M |
| 2023-09-11 | 1.10 | 1.11 | 1.09 | 1.10 | 15.5M |
| 2023-09-08 | 1.10 | 1.10 | 1.09 | 1.10 | 15.6M |
| 2023-09-07 | 1.11 | 1.11 | 1.10 | 1.10 | 14.6M |
| 2023-09-06 | 1.11 | 1.12 | 1.11 | 1.12 | 15.9M |
| 2023-09-05 | 1.12 | 1.12 | 1.12 | 1.12 | 13.2M |
| 2023-09-04 | 1.12 | 1.13 | 1.11 | 1.12 | 9.7M |
| 2023-09-01 | 1.11 | 1.11 | 1.11 | 1.11 | 11.9M |
| 2023-08-31 | 1.11 | 1.11 | 1.10 | 1.10 | 11.0M |
| 2023-08-30 | 1.11 | 1.12 | 1.11 | 1.11 | 16.2M |
| 2023-08-29 | 1.10 | 1.11 | 1.10 | 1.11 | 15.9M |
| 2023-08-28 | 1.12 | 1.13 | 1.09 | 1.12 | 14.1M |
| 2023-08-25 | 1.09 | 1.10 | 1.08 | 1.09 | 14.6M |
| 2023-08-24 | 1.09 | 1.10 | 1.09 | 1.09 | 14.1M |
| 2023-08-23 | 1.10 | 1.10 | 1.09 | 1.09 | 12.4M |
| 2023-08-22 | 1.10 | 1.11 | 1.09 | 1.10 | 15.9M |
| 2023-08-21 | 1.11 | 1.11 | 1.10 | 1.10 | 10.3M |
| 2023-08-18 | 1.13 | 1.13 | 1.11 | 1.11 | 10.6M |
| 2023-08-17 | 1.12 | 1.13 | 1.11 | 1.13 | 11.9M |
| 2023-08-16 | 1.12 | 1.13 | 1.12 | 1.13 | 11.2M |
| 2023-08-15 | 1.13 | 1.13 | 1.12 | 1.13 | 13.1M |
| 2023-08-14 | 1.14 | 1.14 | 1.12 | 1.13 | 13.4M |
| 2023-08-11 | 1.16 | 1.16 | 1.14 | 1.15 | 12.7M |
| 2023-08-10 | 1.16 | 1.16 | 1.16 | 1.16 | 11.9M |
| 2023-08-09 | 1.16 | 1.17 | 1.16 | 1.16 | 10.7M |
| 2023-08-08 | 1.17 | 1.17 | 1.16 | 1.17 | 8.0M |
| 2023-08-07 | 1.18 | 1.18 | 1.17 | 1.17 | 10.9M |
| 2023-08-04 | 1.18 | 1.19 | 1.17 | 1.18 | 12.5M |
| 2023-08-03 | 1.16 | 1.17 | 1.16 | 1.17 | 11.4M |
| 2023-08-02 | 1.17 | 1.17 | 1.16 | 1.16 | 12.8M |
| 2023-08-01 | 1.18 | 1.18 | 1.17 | 1.17 | 10.8M |
| 2023-07-31 | 1.18 | 1.19 | 1.17 | 1.18 | 13.0M |
| 2023-07-28 | 1.14 | 1.17 | 1.14 | 1.17 | 13.2M |
| 2023-07-27 | 1.15 | 1.15 | 1.14 | 1.15 | 13.6M |
| 2023-07-26 | 1.15 | 1.15 | 1.14 | 1.15 | 11.2M |
| 2023-07-25 | 1.13 | 1.15 | 1.13 | 1.15 | 13.8M |
| 2023-07-24 | 1.12 | 1.13 | 1.12 | 1.12 | 12.2M |
| 2023-07-21 | 1.12 | 1.13 | 1.12 | 1.12 | 12.2M |
| 2023-07-20 | 1.14 | 1.14 | 1.12 | 1.12 | 12.8M |
| 2023-07-19 | 1.13 | 1.13 | 1.13 | 1.13 | 12.2M |
| 2023-07-18 | 1.14 | 1.14 | 1.13 | 1.13 | 8.7M |
| 2023-07-17 | 1.14 | 1.14 | 1.13 | 1.14 | 14.3M |
| 2023-07-14 | 1.15 | 1.15 | 1.14 | 1.14 | 8.7M |
| 2023-07-13 | 1.13 | 1.14 | 1.13 | 1.14 | 8.4M |
| 2023-07-12 | 1.13 | 1.13 | 1.12 | 1.13 | 8.2M |
| 2023-07-11 | 1.13 | 1.13 | 1.12 | 1.13 | 11.8M |
| 2023-07-10 | 1.12 | 1.13 | 1.12 | 1.12 | 8.8M |
| 2023-07-07 | 1.12 | 1.12 | 1.12 | 1.12 | 8.5M |
| 2023-07-06 | 1.13 | 1.13 | 1.12 | 1.12 | 8.1M |
| 2023-07-05 | 1.14 | 1.14 | 1.13 | 1.13 | 12.9M |
| 2023-07-04 | 1.13 | 1.14 | 1.13 | 1.14 | 11.4M |
| 2023-07-03 | 1.13 | 1.14 | 1.13 | 1.14 | 7.9M |
| 2023-06-30 | 1.12 | 1.13 | 1.11 | 1.12 | 7.7M |
| 2023-06-29 | 1.12 | 1.12 | 1.11 | 1.12 | 5.7M |
| 2023-06-28 | 1.12 | 1.12 | 1.11 | 1.12 | 5.0M |
| 2023-06-27 | 1.11 | 1.12 | 1.11 | 1.12 | 8.5M |
| 2023-06-26 | 1.12 | 1.12 | 1.11 | 1.11 | 9.9M |
| 2023-06-21 | 1.14 | 1.14 | 1.13 | 1.13 | 11.4M |
| 2023-06-20 | 1.14 | 1.15 | 1.14 | 1.14 | 12.9M |
| 2023-06-19 | 1.15 | 1.15 | 1.14 | 1.14 | 7.3M |
| 2023-06-16 | 1.14 | 1.15 | 1.14 | 1.15 | 8.3M |
| 2023-06-15 | 1.13 | 1.14 | 1.13 | 1.14 | 6.4M |
| 2023-06-14 | 1.13 | 1.13 | 1.12 | 1.12 | 9.5M |
| 2023-06-13 | 1.12 | 1.12 | 1.12 | 1.12 | 7.7M |
| 2023-06-12 | 1.11 | 1.12 | 1.11 | 1.12 | 13.4M |
| 2023-06-09 | 1.11 | 1.11 | 1.11 | 1.11 | 4.7M |
| 2023-06-08 | 1.10 | 1.11 | 1.10 | 1.11 | 9.0M |
| 2023-06-07 | 1.11 | 1.11 | 1.10 | 1.10 | 15.1M |
| 2023-06-06 | 1.12 | 1.12 | 1.11 | 1.11 | 15.0M |
| 2023-06-05 | 1.12 | 1.12 | 1.12 | 1.12 | 11.3M |
| 2023-06-02 | 1.11 | 1.13 | 1.11 | 1.12 | 12.5M |
| 2023-06-01 | 1.11 | 1.12 | 1.11 | 1.11 | 11.6M |
| 2023-05-31 | 1.11 | 1.11 | 1.10 | 1.11 | 6.2M |
| 2023-05-30 | 1.12 | 1.12 | 1.11 | 1.12 | 9.4M |
| 2023-05-29 | 1.13 | 1.13 | 1.11 | 1.12 | 5.9M |
| 2023-05-26 | 1.12 | 1.12 | 1.11 | 1.12 | 7.4M |
| 2023-05-25 | 1.12 | 1.12 | 1.11 | 1.12 | 13.7M |
| 2023-05-24 | 1.14 | 1.14 | 1.12 | 1.12 | 6.5M |
| 2023-05-23 | 1.15 | 1.15 | 1.14 | 1.14 | 9.6M |
| 2023-05-22 | 1.14 | 1.16 | 1.14 | 1.15 | 10.2M |
| 2023-05-19 | 1.14 | 1.15 | 1.14 | 1.15 | 17.2M |
| 2023-05-18 | 1.15 | 1.15 | 1.14 | 1.15 | 20.3M |
| 2023-05-17 | 1.15 | 1.16 | 1.15 | 1.15 | 17.8M |
| 2023-05-16 | 1.16 | 1.16 | 1.15 | 1.16 | 11.8M |
| 2023-05-15 | 1.14 | 1.16 | 1.14 | 1.16 | 5.2M |
| 2023-05-12 | 1.16 | 1.16 | 1.14 | 1.14 | 5.1M |
| 2023-05-11 | 1.16 | 1.16 | 1.16 | 1.16 | 4.3M |
| 2023-05-10 | 1.17 | 1.17 | 1.16 | 1.16 | 5.6M |
| 2023-05-09 | 1.17 | 1.18 | 1.17 | 1.17 | 6.1M |
| 2023-05-08 | 1.17 | 1.18 | 1.17 | 1.17 | 7.1M |
| 2023-05-05 | 1.17 | 1.17 | 1.16 | 1.17 | 6.6M |
| 2023-05-04 | 1.16 | 1.17 | 1.16 | 1.17 | 8.5M |
| 2023-04-28 | 1.16 | 1.17 | 1.16 | 1.17 | 11.7M |
| 2023-04-27 | 1.15 | 1.16 | 1.15 | 1.16 | 8.6M |
| 2023-04-26 | 1.15 | 1.15 | 1.14 | 1.15 | 11.4M |
| 2023-04-25 | 1.16 | 1.16 | 1.14 | 1.15 | 10.7M |
| 2023-04-24 | 1.17 | 1.17 | 1.15 | 1.16 | 11.8M |
| 2023-04-21 | 1.19 | 1.19 | 1.17 | 1.17 | 11.9M |
| 2023-04-20 | 1.20 | 1.20 | 1.19 | 1.19 | 14.3M |
| 2023-04-19 | 1.21 | 1.21 | 1.20 | 1.20 | 12.8M |
| 2023-04-18 | 1.20 | 1.21 | 1.20 | 1.21 | 10.7M |
| 2023-04-17 | 1.19 | 1.20 | 1.19 | 1.20 | 12.1M |
| 2023-04-14 | 1.19 | 1.19 | 1.19 | 1.19 | 14.2M |
| 2023-04-13 | 1.19 | 1.19 | 1.18 | 1.19 | 14.1M |
| 2023-04-12 | 1.19 | 1.19 | 1.19 | 1.19 | 16.2M |
| 2023-04-11 | 1.20 | 1.20 | 1.19 | 1.19 | 17.3M |
| 2023-04-10 | 1.20 | 1.20 | 1.19 | 1.20 | 14.9M |
| 2023-04-07 | 1.19 | 1.20 | 1.19 | 1.20 | 15.2M |
| 2023-04-06 | 1.19 | 1.19 | 1.19 | 1.19 | 13.6M |
| 2023-04-04 | 1.19 | 1.20 | 1.19 | 1.20 | 15.9M |
| 2023-04-03 | 1.19 | 1.19 | 1.18 | 1.19 | 16.1M |
| 2023-03-31 | 1.19 | 1.19 | 1.18 | 1.18 | 14.3M |
| 2023-03-30 | 1.17 | 1.18 | 1.17 | 1.18 | 15.0M |
| 2023-03-29 | 1.18 | 1.18 | 1.17 | 1.17 | 14.1M |
| 2023-03-28 | 1.18 | 1.18 | 1.17 | 1.17 | 18.0M |
| 2023-03-27 | 1.17 | 1.17 | 1.17 | 1.17 | 18.1M |
| 2023-03-24 | 1.18 | 1.18 | 1.17 | 1.17 | 13.0M |
| 2023-03-23 | 1.16 | 1.18 | 1.16 | 1.18 | 14.2M |
| 2023-03-22 | 1.17 | 1.17 | 1.16 | 1.17 | 13.4M |
| 2023-03-21 | 1.15 | 1.16 | 1.15 | 1.16 | 14.7M |
| 2023-03-20 | 1.16 | 1.16 | 1.15 | 1.15 | 13.1M |
| 2023-03-17 | 1.15 | 1.17 | 1.15 | 1.16 | 12.4M |
| 2023-03-16 | 1.16 | 1.17 | 1.15 | 1.15 | 15.1M |
| 2023-03-15 | 1.18 | 1.18 | 1.17 | 1.17 | 12.6M |
| 2023-03-14 | 1.17 | 1.17 | 1.16 | 1.17 | 11.7M |
| 2023-03-13 | 1.17 | 1.18 | 1.17 | 1.18 | 11.1M |
| 2023-03-10 | 1.18 | 1.18 | 1.17 | 1.17 | 12.5M |
| 2023-03-09 | 1.18 | 1.18 | 1.18 | 1.18 | 11.4M |
| 2023-03-08 | 1.19 | 1.19 | 1.18 | 1.18 | 11.2M |
| 2023-03-07 | 1.21 | 1.21 | 1.19 | 1.19 | 10.6M |
| 2023-03-06 | 1.21 | 1.21 | 1.20 | 1.20 | 9.7M |
| 2023-03-03 | 1.21 | 1.21 | 1.20 | 1.21 | 10.5M |
| 2023-03-02 | 1.21 | 1.21 | 1.21 | 1.21 | 7.3M |
| 2023-03-01 | 1.20 | 1.22 | 1.20 | 1.21 | 12.8M |
| 2023-02-28 | 1.20 | 1.20 | 1.19 | 1.20 | 14.2M |
| 2023-02-27 | 1.19 | 1.20 | 1.19 | 1.19 | 11.0M |
| 2023-02-24 | 1.20 | 1.20 | 1.19 | 1.20 | 8.5M |
| 2023-02-23 | 1.21 | 1.21 | 1.20 | 1.20 | 9.4M |
| 2023-02-22 | 1.21 | 1.22 | 1.21 | 1.21 | 12.5M |
| 2023-02-21 | 1.21 | 1.22 | 1.21 | 1.22 | 11.4M |
| 2023-02-20 | 1.19 | 1.22 | 1.19 | 1.22 | 12.1M |
| 2023-02-17 | 1.21 | 1.21 | 1.19 | 1.19 | 11.2M |
| 2023-02-16 | 1.21 | 1.23 | 1.20 | 1.20 | 11.9M |
| 2023-02-15 | 1.22 | 1.22 | 1.21 | 1.21 | 5.6M |
| 2023-02-14 | 1.22 | 1.22 | 1.21 | 1.22 | 12.2M |
| 2023-02-13 | 1.21 | 1.22 | 1.20 | 1.22 | 9.9M |
| 2023-02-10 | 1.21 | 1.21 | 1.20 | 1.21 | 5.5M |
| 2023-02-09 | 1.20 | 1.22 | 1.20 | 1.21 | 8.6M |
| 2023-02-08 | 1.21 | 1.21 | 1.20 | 1.20 | 11.6M |
| 2023-02-07 | 1.21 | 1.21 | 1.20 | 1.20 | 10.1M |
| 2023-02-06 | 1.21 | 1.21 | 1.20 | 1.20 | 10.4M |
| 2023-02-03 | 1.22 | 1.22 | 1.21 | 1.22 | 10.2M |
| 2023-02-02 | 1.23 | 1.23 | 1.22 | 1.23 | 12.3M |
| 2023-02-01 | 1.22 | 1.23 | 1.21 | 1.23 | 8.8M |
| 2023-01-31 | 1.23 | 1.23 | 1.22 | 1.22 | 10.8M |
| 2023-01-30 | 1.23 | 1.24 | 1.23 | 1.23 | 8.2M |
| 2023-01-20 | 1.22 | 1.23 | 1.22 | 1.23 | 9.4M |
| 2023-01-19 | 1.21 | 1.22 | 1.20 | 1.22 | 12.2M |
| 2023-01-18 | 1.21 | 1.21 | 1.21 | 1.21 | 15.8M |
| 2023-01-17 | 1.21 | 1.21 | 1.21 | 1.21 | 13.1M |
| 2023-01-16 | 1.20 | 1.22 | 1.20 | 1.21 | 10.5M |
| 2023-01-13 | 1.19 | 1.20 | 1.19 | 1.20 | 10.0M |
| 2023-01-12 | 1.18 | 1.19 | 1.18 | 1.18 | 9.9M |
| 2023-01-11 | 1.18 | 1.19 | 1.18 | 1.18 | 6.1M |
| 2023-01-10 | 1.18 | 1.19 | 1.18 | 1.18 | 13.6M |
| 2023-01-09 | 1.18 | 1.18 | 1.18 | 1.18 | 8.3M |
| 2023-01-06 | 1.17 | 1.18 | 1.17 | 1.17 | 8.9M |
| 2023-01-05 | 1.15 | 1.17 | 1.15 | 1.17 | 10.4M |
| 2023-01-04 | 1.15 | 1.15 | 1.14 | 1.15 | 4.7M |
| 2023-01-03 | 1.14 | 1.15 | 1.13 | 1.15 | 12.4M |