1.16
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.27 | 1.29 | 1.11 | 1.16 | 13.4M |
| 2025-09-25 | 1.15 | 1.18 | 1.12 | 1.13 | 0.1M |
| 2025-09-24 | 1.17 | 1.20 | 1.15 | 1.16 | 0.1M |
| 2025-09-23 | 1.20 | 1.23 | 1.14 | 1.16 | 0.1M |
| 2025-09-22 | 1.23 | 1.29 | 1.20 | 1.24 | 0.2M |
| 2025-09-19 | 1.38 | 1.39 | 1.16 | 1.30 | 0.6M |
| 2025-09-18 | 1.20 | 1.39 | 1.20 | 1.34 | 0.5M |
| 2025-09-17 | 1.19 | 1.30 | 1.16 | 1.23 | 0.4M |
| 2025-09-16 | 1.12 | 1.22 | 1.11 | 1.21 | 0.2M |
| 2025-09-15 | 1.10 | 1.29 | 1.10 | 1.18 | 0.6M |
| 2025-09-12 | 1.38 | 1.54 | 1.14 | 1.26 | 32.2M |
| 2025-09-11 | 1.17 | 1.25 | 1.12 | 1.17 | 0.7M |
| 2025-09-10 | 0.94 | 1.19 | 0.94 | 1.19 | 0.5M |
| 2025-09-09 | 0.95 | 0.96 | 0.89 | 0.92 | 0.2M |
| 2025-09-08 | 1.09 | 1.10 | 0.96 | 0.97 | 0.3M |
| 2025-09-05 | 1.13 | 1.16 | 1.07 | 1.08 | 0.2M |
| 2025-09-04 | 1.16 | 1.22 | 1.14 | 1.16 | 0.2M |
| 2025-09-03 | 1.16 | 1.22 | 1.16 | 1.18 | 0.1M |
| 2025-09-02 | 1.11 | 1.24 | 1.11 | 1.18 | 0.5M |
| 2025-08-29 | 1.23 | 1.24 | 1.13 | 1.15 | 0.5M |
| 2025-08-28 | 1.33 | 1.33 | 1.19 | 1.21 | 1.7M |
| 2025-08-27 | 1.26 | 1.30 | 1.22 | 1.26 | 0.3M |
| 2025-08-26 | 1.25 | 1.49 | 1.18 | 1.30 | 1.5M |
| 2025-08-25 | 1.50 | 1.73 | 1.18 | 1.27 | 3.0M |
| 2025-08-22 | 1.25 | 1.37 | 1.25 | 1.30 | 0.1M |
| 2025-08-21 | 1.25 | 1.42 | 1.21 | 1.28 | 0.1M |
| 2025-08-20 | 1.41 | 1.45 | 1.25 | 1.29 | 0.2M |
| 2025-08-19 | 1.70 | 1.70 | 1.39 | 1.39 | 0.4M |
| 2025-08-18 | 1.43 | 1.81 | 1.43 | 1.76 | 0.5M |
| 2025-08-15 | 1.42 | 1.45 | 1.22 | 1.43 | 0.1M |
| 2025-08-14 | 1.42 | 1.49 | 1.41 | 1.43 | 0.1M |
| 2025-08-13 | 1.49 | 1.53 | 1.44 | 1.49 | 0.1M |
| 2025-08-12 | 1.48 | 1.67 | 1.48 | 1.52 | 0.1M |
| 2025-08-11 | 1.75 | 1.77 | 1.57 | 1.57 | 0.2M |
| 2025-08-08 | 1.65 | 1.98 | 1.65 | 1.77 | 0.4M |
| 2025-08-07 | 1.75 | 1.75 | 1.64 | 1.70 | 0.1M |
| 2025-08-06 | 1.53 | 1.78 | 1.47 | 1.75 | 0.3M |
| 2025-08-05 | 1.50 | 1.55 | 1.44 | 1.49 | 0.1M |
| 2025-08-04 | 1.49 | 1.65 | 1.49 | 1.51 | 0.2M |
| 2025-08-01 | 1.61 | 1.65 | 1.46 | 1.60 | 0.3M |
| 2025-07-31 | 1.78 | 1.79 | 1.65 | 1.74 | 0.6M |
| 2025-07-30 | 1.89 | 1.93 | 1.76 | 1.84 | 0.4M |
| 2025-07-29 | 1.92 | 2.01 | 1.90 | 1.90 | 0.7M |
| 2025-07-28 | 2.25 | 2.25 | 1.82 | 2.12 | 19.5M |
| 2025-07-25 | 1.94 | 1.94 | 1.73 | 1.81 | 0.3M |
| 2025-07-24 | 1.81 | 2.00 | 1.80 | 1.90 | 0.4M |
| 2025-07-23 | 2.10 | 2.16 | 1.90 | 1.97 | 0.4M |
| 2025-07-22 | 2.70 | 2.71 | 1.70 | 2.12 | 1.2M |
| 2025-07-21 | 2.96 | 3.17 | 2.61 | 2.90 | 1.1M |
| 2025-07-18 | 5.39 | 5.40 | 2.55 | 3.30 | 4.8M |