0.96
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 | 1.42 | 1.43 | 1.37 | 1.37 | 0.2M |
| 2023-12-28 | 1.50 | 1.58 | 1.34 | 1.38 | 0.7M |
| 2023-12-27 | 1.68 | 1.72 | 1.50 | 1.50 | 0.8M |
| 2023-12-26 | 1.56 | 1.75 | 1.56 | 1.63 | 0.6M |
| 2023-12-22 | 1.69 | 1.69 | 1.52 | 1.52 | 0.7M |
| 2023-12-21 | 1.85 | 1.87 | 1.70 | 1.70 | 0.4M |
| 2023-12-20 | 2.17 | 2.18 | 1.75 | 1.80 | 0.9M |
| 2023-12-19 | 2.17 | 2.55 | 2.00 | 2.23 | 1.5M |
| 2023-12-18 | 1.88 | 2.39 | 1.45 | 2.39 | 4.2M |
| 2023-12-15 | 15.31 | 15.66 | 2.05 | 2.50 | 5.2M |
| 2023-12-14 | 14.87 | 16.20 | 14.80 | 15.21 | 0.6M |
| 2023-12-13 | 14.72 | 15.30 | 14.67 | 15.02 | 2.5M |
| 2023-12-12 | 14.58 | 15.99 | 14.21 | 14.79 | 1.9M |
| 2023-12-11 | 14.00 | 15.41 | 12.61 | 14.58 | 3.0M |
| 2023-12-08 | 14.44 | 14.50 | 11.26 | 13.80 | 4.3M |
| 2023-12-07 | 13.54 | 14.59 | 13.50 | 14.50 | 0.7M |
| 2023-12-06 | 13.50 | 13.95 | 13.00 | 13.49 | 0.6M |
| 2023-12-05 | 13.00 | 14.90 | 12.96 | 14.25 | 4.2M |
| 2023-12-04 | 14.90 | 16.99 | 11.00 | 12.85 | 1.3M |
| 2023-12-01 | 14.85 | 15.48 | 14.00 | 14.20 | 1.4M |
| 2023-11-30 | 15.00 | 16.00 | 14.50 | 14.52 | 0.3M |
| 2023-11-29 | 14.39 | 15.00 | 13.69 | 15.00 | 0.8M |
| 2023-11-28 | 13.28 | 22.97 | 12.41 | 14.50 | 4.3M |
| 2023-11-27 | 12.37 | 12.89 | 11.46 | 12.74 | 0.1M |
| 2023-11-24 | 9.78 | 12.83 | 9.61 | 12.45 | 0.7M |
| 2023-11-22 | 8.45 | 11.85 | 8.40 | 10.87 | 1.3M |
| 2023-11-21 | 8.39 | 9.15 | 7.96 | 8.39 | 0.4M |
| 2023-11-20 | 10.14 | 10.72 | 7.93 | 8.40 | 0.6M |
| 2023-11-17 | 9.25 | 10.27 | 9.20 | 9.85 | 0.0M |
| 2023-11-16 | 10.29 | 10.29 | 9.14 | 9.32 | 0.0M |
| 2023-11-15 | 10.40 | 10.40 | 9.75 | 9.94 | 0.0M |
| 2023-11-14 | 9.54 | 10.20 | 9.41 | 10.04 | 0.0M |
| 2023-11-13 | 9.62 | 10.29 | 9.26 | 9.83 | 0.1M |
| 2023-11-10 | 9.16 | 10.05 | 8.85 | 9.64 | 0.2M |
| 2023-11-09 | 8.44 | 9.20 | 8.31 | 9.14 | 0.1M |
| 2023-11-08 | 8.03 | 9.39 | 7.82 | 8.71 | 0.1M |
| 2023-11-07 | 8.61 | 8.74 | 7.74 | 8.28 | 0.1M |
| 2023-11-06 | 7.08 | 8.86 | 6.76 | 8.64 | 0.8M |
| 2023-11-03 | 7.76 | 9.26 | 6.58 | 7.28 | 1.4M |
| 2023-11-02 | 6.69 | 8.06 | 6.30 | 7.93 | 0.7M |
| 2023-11-01 | 5.86 | 6.75 | 5.15 | 6.54 | 0.4M |
| 2023-10-31 | 8.29 | 8.45 | 5.15 | 5.60 | 0.2M |
| 2023-10-30 | 8.49 | 8.50 | 8.02 | 8.11 | 0.0M |
| 2023-10-27 | 7.80 | 8.44 | 7.55 | 8.12 | 0.0M |
| 2023-10-26 | 8.09 | 8.25 | 6.83 | 7.80 | 0.1M |
| 2023-10-25 | 8.53 | 8.53 | 8.04 | 8.12 | 0.0M |
| 2023-10-24 | 9.42 | 9.47 | 8.42 | 8.77 | 0.1M |
| 2023-10-23 | 8.45 | 9.73 | 8.44 | 9.25 | 0.3M |
| 2023-10-20 | 7.92 | 8.30 | 7.79 | 8.26 | 0.1M |
| 2023-10-19 | 6.53 | 9.00 | 6.53 | 8.09 | 0.9M |
| 2023-10-18 | 5.34 | 6.66 | 5.12 | 6.45 | 0.1M |
| 2023-10-17 | 4.81 | 5.49 | 4.81 | 5.49 | 0.1M |
| 2023-10-16 | 5.01 | 5.46 | 4.80 | 5.23 | 0.2M |
| 2023-10-13 | 5.36 | 5.80 | 4.80 | 5.04 | 0.2M |
| 2023-10-12 | 4.58 | 5.34 | 4.50 | 5.08 | 0.5M |
| 2023-10-11 | 5.71 | 5.71 | 4.71 | 4.76 | 0.1M |
| 2023-10-10 | 5.77 | 5.77 | 4.81 | 5.31 | 0.4M |
| 2023-10-09 | 6.91 | 7.79 | 6.38 | 6.50 | 0.4M |
| 2023-10-06 | 7.05 | 10.96 | 6.60 | 7.32 | 5.6M |
| 2023-10-05 | 4.00 | 11.48 | 3.76 | 8.96 | 9.3M |