1.22
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 | 1.24 | 1.24 | 1.22 | 1.22 | 17.8M |
| 2025-09-25 | 1.23 | 1.25 | 1.22 | 1.24 | 34.9M |
| 2025-09-24 | 1.20 | 1.23 | 1.20 | 1.23 | 20.6M |
| 2025-09-23 | 1.21 | 1.22 | 1.19 | 1.21 | 20.4M |
| 2025-09-22 | 1.21 | 1.22 | 1.20 | 1.21 | 18.6M |
| 2025-09-19 | 1.20 | 1.21 | 1.20 | 1.21 | 18.6M |
| 2025-09-18 | 1.22 | 1.23 | 1.19 | 1.21 | 20.5M |
| 2025-09-17 | 1.21 | 1.22 | 1.21 | 1.22 | 23.3M |
| 2025-09-16 | 1.21 | 1.21 | 1.20 | 1.21 | 20.2M |
| 2025-09-15 | 1.21 | 1.22 | 1.21 | 1.21 | 17.4M |
| 2025-09-12 | 1.22 | 1.22 | 1.21 | 1.21 | 24.2M |
| 2025-09-11 | 1.18 | 1.24 | 1.18 | 1.21 | 19.0M |
| 2025-09-10 | 1.18 | 1.19 | 1.17 | 1.18 | 20.6M |
| 2025-09-09 | 1.18 | 1.19 | 1.17 | 1.18 | 36.9M |
| 2025-09-08 | 1.18 | 1.19 | 1.18 | 1.19 | 26.7M |
| 2025-09-05 | 1.18 | 1.19 | 1.14 | 1.18 | 28.6M |
| 2025-09-04 | 1.17 | 1.19 | 1.14 | 1.15 | 41.4M |
| 2025-09-03 | 1.23 | 1.23 | 1.17 | 1.18 | 27.7M |
| 2025-09-02 | 1.21 | 1.21 | 1.18 | 1.19 | 24.2M |
| 2025-09-01 | 1.19 | 1.20 | 1.19 | 1.20 | 28.0M |
| 2025-08-29 | 1.18 | 1.20 | 1.18 | 1.19 | 28.2M |
| 2025-08-28 | 1.16 | 1.18 | 1.16 | 1.18 | 31.9M |
| 2025-08-27 | 1.19 | 1.20 | 1.16 | 1.16 | 34.1M |
| 2025-08-26 | 1.18 | 1.19 | 1.17 | 1.18 | 29.8M |
| 2025-08-25 | 1.15 | 1.18 | 1.15 | 1.18 | 29.5M |
| 2025-08-22 | 1.12 | 1.16 | 1.12 | 1.15 | 19.8M |
| 2025-08-21 | 1.13 | 1.13 | 1.12 | 1.13 | 20.4M |
| 2025-08-20 | 1.10 | 1.13 | 1.10 | 1.13 | 25.1M |
| 2025-08-19 | 1.12 | 1.12 | 1.11 | 1.11 | 20.7M |
| 2025-08-18 | 1.11 | 1.13 | 1.11 | 1.12 | 30.8M |
| 2025-08-15 | 1.09 | 1.11 | 1.09 | 1.11 | 31.1M |
| 2025-08-14 | 1.10 | 1.11 | 1.09 | 1.09 | 28.3M |
| 2025-08-13 | 1.08 | 1.10 | 1.08 | 1.10 | 27.0M |
| 2025-08-12 | 1.08 | 1.09 | 1.08 | 1.09 | 35.9M |
| 2025-08-11 | 1.07 | 1.09 | 1.07 | 1.08 | 28.9M |
| 2025-08-08 | 1.07 | 1.08 | 1.07 | 1.07 | 22.8M |
| 2025-08-07 | 1.08 | 1.08 | 1.07 | 1.08 | 27.9M |
| 2025-08-06 | 1.07 | 1.08 | 1.07 | 1.08 | 22.6M |
| 2025-08-05 | 1.07 | 1.07 | 1.07 | 1.07 | 38.5M |
| 2025-08-04 | 1.06 | 1.06 | 1.06 | 1.06 | 29.7M |
| 2025-08-01 | 1.06 | 1.07 | 1.05 | 1.06 | 42.8M |
| 2025-07-31 | 1.08 | 1.08 | 1.06 | 1.08 | 27.6M |
| 2025-07-30 | 1.08 | 1.09 | 1.08 | 1.08 | 28.4M |
| 2025-07-29 | 1.08 | 1.09 | 1.08 | 1.08 | 27.6M |
| 2025-07-28 | 1.07 | 1.08 | 1.07 | 1.08 | 24.3M |
| 2025-07-25 | 1.08 | 1.08 | 1.07 | 1.08 | 28.9M |
| 2025-07-24 | 1.07 | 1.08 | 1.07 | 1.08 | 27.5M |
| 2025-07-23 | 1.07 | 1.08 | 1.07 | 1.07 | 24.5M |
| 2025-07-22 | 1.06 | 1.07 | 1.06 | 1.07 | 28.4M |
| 2025-07-21 | 1.08 | 1.08 | 1.06 | 1.06 | 20.0M |
| 2025-07-18 | 1.05 | 1.06 | 1.05 | 1.05 | 40.9M |
| 2025-07-17 | 1.08 | 1.08 | 1.03 | 1.05 | 20.1M |
| 2025-07-16 | 1.04 | 1.04 | 1.03 | 1.04 | 20.5M |
| 2025-07-15 | 1.04 | 1.04 | 1.03 | 1.04 | 29.3M |
| 2025-07-14 | 1.03 | 1.04 | 1.03 | 1.04 | 25.3M |
| 2025-07-11 | 1.03 | 1.05 | 1.03 | 1.04 | 43.2M |
| 2025-07-10 | 1.03 | 1.04 | 1.02 | 1.03 | 20.5M |
| 2025-07-09 | 1.03 | 1.04 | 1.03 | 1.03 | 26.3M |
| 2025-07-08 | 1.02 | 1.03 | 1.02 | 1.03 | 24.7M |
| 2025-07-07 | 1.02 | 1.03 | 1.02 | 1.02 | 22.0M |
| 2025-07-04 | 1.02 | 1.03 | 1.02 | 1.02 | 38.0M |
| 2025-07-03 | 1.02 | 1.02 | 1.02 | 1.02 | 58.9M |
| 2025-07-02 | 1.02 | 1.02 | 1.01 | 1.02 | 33.9M |
| 2025-07-01 | 1.01 | 1.02 | 1.01 | 1.02 | 24.2M |
| 2025-06-30 | 1.01 | 1.02 | 1.01 | 1.02 | 21.2M |
| 2025-06-27 | 1.00 | 1.02 | 0.96 | 1.01 | 29.3M |
| 2025-06-26 | 1.01 | 1.02 | 1.01 | 1.01 | 35.2M |
| 2025-06-25 | 1.00 | 1.02 | 1.00 | 1.01 | 45.1M |
| 2025-06-24 | 0.98 | 1.00 | 0.98 | 1.00 | 23.0M |
| 2025-06-23 | 0.98 | 0.99 | 0.98 | 0.99 | 23.7M |
| 2025-06-20 | 0.99 | 0.99 | 0.98 | 0.98 | 22.3M |
| 2025-06-19 | 0.99 | 0.99 | 0.98 | 0.98 | 19.9M |
| 2025-06-18 | 0.99 | 0.99 | 0.99 | 0.99 | 18.1M |
| 2025-06-17 | 0.99 | 1.00 | 0.99 | 0.99 | 19.9M |
| 2025-06-16 | 0.99 | 1.00 | 0.99 | 0.99 | 20.5M |
| 2025-06-13 | 1.00 | 1.00 | 0.99 | 0.99 | 23.7M |
| 2025-06-12 | 0.99 | 1.00 | 0.99 | 1.00 | 23.9M |
| 2025-06-11 | 0.99 | 1.00 | 0.99 | 1.00 | 21.4M |
| 2025-06-10 | 1.00 | 1.00 | 0.98 | 0.99 | 19.3M |
| 2025-06-09 | 0.99 | 1.00 | 0.99 | 0.99 | 25.2M |
| 2025-06-06 | 0.99 | 0.99 | 0.99 | 0.99 | 16.7M |
| 2025-06-05 | 0.99 | 0.99 | 0.99 | 0.99 | 19.4M |
| 2025-06-04 | 1.00 | 1.00 | 0.98 | 0.99 | 21.8M |
| 2025-06-03 | 1.00 | 1.00 | 0.98 | 0.98 | 16.3M |
| 2025-05-30 | 0.98 | 0.99 | 0.98 | 0.98 | 26.7M |
| 2025-05-29 | 1.01 | 1.01 | 0.98 | 0.99 | 16.2M |
| 2025-05-28 | 0.98 | 0.98 | 0.98 | 0.98 | 21.2M |
| 2025-05-27 | 0.99 | 0.99 | 0.98 | 0.98 | 26.9M |
| 2025-05-26 | 0.99 | 0.99 | 0.98 | 0.99 | 22.4M |
| 2025-05-23 | 1.00 | 1.00 | 0.99 | 0.99 | 23.7M |
| 2025-05-22 | 1.00 | 1.00 | 1.00 | 1.00 | 19.9M |
| 2025-05-21 | 1.00 | 1.00 | 1.00 | 1.00 | 18.8M |
| 2025-05-20 | 0.99 | 1.00 | 0.99 | 1.00 | 19.5M |
| 2025-05-19 | 0.99 | 0.99 | 0.99 | 0.99 | 30.9M |
| 2025-05-16 | 1.00 | 1.00 | 0.99 | 0.99 | 31.5M |
| 2025-05-15 | 1.01 | 1.01 | 0.99 | 0.99 | 25.4M |
| 2025-05-14 | 1.00 | 1.01 | 0.99 | 1.00 | 30.6M |
| 2025-05-13 | 1.00 | 1.00 | 1.00 | 1.00 | 28.6M |
| 2025-05-12 | 0.99 | 1.00 | 0.99 | 1.00 | 22.6M |
| 2025-05-09 | 0.99 | 0.99 | 0.98 | 0.99 | 19.3M |
| 2025-05-08 | 0.98 | 0.99 | 0.98 | 0.99 | 30.0M |
| 2025-05-07 | 0.98 | 0.99 | 0.98 | 0.98 | 20.3M |
| 2025-05-06 | 0.97 | 0.98 | 0.97 | 0.98 | 22.1M |
| 2025-04-30 | 0.96 | 0.97 | 0.96 | 0.96 | 29.2M |
| 2025-04-29 | 0.96 | 0.97 | 0.96 | 0.96 | 32.1M |
| 2025-04-28 | 0.96 | 0.97 | 0.96 | 0.96 | 29.9M |
| 2025-04-25 | 0.97 | 0.97 | 0.96 | 0.97 | 29.9M |
| 2025-04-24 | 0.97 | 0.97 | 0.96 | 0.96 | 24.9M |
| 2025-04-23 | 0.97 | 0.97 | 0.96 | 0.97 | 29.4M |
| 2025-04-22 | 0.97 | 0.97 | 0.96 | 0.96 | 34.6M |
| 2025-04-21 | 0.96 | 0.97 | 0.96 | 0.96 | 18.7M |
| 2025-04-18 | 0.95 | 0.96 | 0.95 | 0.96 | 22.0M |
| 2025-04-17 | 0.95 | 0.96 | 0.95 | 0.96 | 27.8M |
| 2025-04-16 | 0.95 | 0.96 | 0.95 | 0.96 | 24.5M |
| 2025-04-15 | 0.96 | 0.96 | 0.95 | 0.96 | 24.8M |
| 2025-04-14 | 0.96 | 0.96 | 0.96 | 0.96 | 24.3M |
| 2025-04-11 | 0.95 | 0.96 | 0.94 | 0.95 | 30.4M |
| 2025-04-10 | 0.94 | 0.96 | 0.94 | 0.95 | 24.5M |
| 2025-04-09 | 0.91 | 0.93 | 0.90 | 0.93 | 30.1M |
| 2025-04-08 | 0.92 | 0.92 | 0.91 | 0.92 | 28.7M |
| 2025-04-07 | 0.99 | 0.99 | 0.90 | 0.90 | 25.6M |
| 2025-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | 46.8M |
| 2025-04-02 | 1.00 | 1.00 | 0.99 | 1.00 | 28.5M |
| 2025-04-01 | 1.00 | 1.00 | 1.00 | 1.00 | 24.6M |
| 2025-03-31 | 1.00 | 1.01 | 0.99 | 1.00 | 31.9M |
| 2025-03-28 | 1.01 | 1.01 | 1.00 | 1.00 | 34.8M |
| 2025-03-27 | 1.00 | 1.01 | 1.00 | 1.01 | 39.6M |
| 2025-03-26 | 1.01 | 1.01 | 1.00 | 1.00 | 32.5M |
| 2025-03-25 | 1.02 | 1.02 | 1.01 | 1.01 | 26.0M |
| 2025-03-24 | 1.01 | 1.01 | 1.00 | 1.01 | 32.8M |
| 2025-03-21 | 1.02 | 1.02 | 1.00 | 1.01 | 38.1M |
| 2025-03-20 | 1.02 | 1.03 | 1.02 | 1.02 | 40.3M |
| 2025-03-19 | 1.03 | 1.03 | 1.03 | 1.03 | 49.7M |
| 2025-03-18 | 1.03 | 1.03 | 1.03 | 1.03 | 34.1M |
| 2025-03-17 | 1.03 | 1.03 | 1.03 | 1.03 | 39.2M |
| 2025-03-14 | 1.01 | 1.03 | 1.01 | 1.03 | 34.1M |
| 2025-03-13 | 1.01 | 1.02 | 1.00 | 1.01 | 32.4M |
| 2025-03-12 | 1.01 | 1.02 | 1.01 | 1.01 | 37.9M |
| 2025-03-11 | 1.01 | 1.02 | 1.00 | 1.01 | 45.7M |
| 2025-03-10 | 1.02 | 1.02 | 1.01 | 1.01 | 45.0M |
| 2025-03-07 | 1.02 | 1.02 | 1.01 | 1.02 | 41.1M |
| 2025-03-06 | 1.00 | 1.02 | 1.00 | 1.02 | 36.4M |
| 2025-03-05 | 1.00 | 1.00 | 1.00 | 1.00 | 47.0M |
| 2025-03-04 | 0.99 | 1.00 | 0.99 | 1.00 | 28.8M |
| 2025-03-03 | 1.00 | 1.01 | 1.00 | 1.00 | 78.2M |
| 2025-02-28 | 1.02 | 1.02 | 1.00 | 1.00 | 62.6M |
| 2025-02-27 | 1.02 | 1.02 | 1.01 | 1.02 | 45.7M |
| 2025-02-26 | 1.01 | 1.02 | 1.01 | 1.02 | 71.8M |
| 2025-02-25 | 1.02 | 1.02 | 1.01 | 1.01 | 62.9M |
| 2025-02-24 | 1.02 | 1.03 | 1.02 | 1.02 | 92.3M |
| 2025-02-21 | 1.01 | 1.03 | 1.01 | 1.02 | 72.9M |
| 2025-02-20 | 1.01 | 1.01 | 1.01 | 1.01 | 82.5M |
| 2025-02-19 | 1.00 | 1.01 | 1.00 | 1.01 | 55.6M |
| 2025-02-18 | 1.01 | 1.02 | 1.00 | 1.00 | 60.4M |
| 2025-02-17 | 1.01 | 1.02 | 1.01 | 1.01 | 78.6M |
| 2025-02-14 | 1.00 | 1.01 | 1.00 | 1.01 | 95.4M |
| 2025-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | 118.9M |
| 2025-02-12 | 0.99 | 1.01 | 0.99 | 1.01 | 174.6M |
| 2025-02-11 | 1.00 | 1.00 | 0.99 | 1.00 | 152.4M |