0.46
最后更新: 2025-10-03
| 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 | 1.05 | 1.07 | 1.05 | 1.06 | 10.2M |
| 2024-12-30 | 1.10 | 1.10 | 1.05 | 1.05 | 24.1M |
| 2024-12-27 | 1.08 | 1.09 | 1.06 | 1.08 | 23.5M |
| 2024-12-24 | 1.11 | 1.12 | 1.08 | 1.09 | 13.4M |
| 2024-12-23 | 1.14 | 1.16 | 1.06 | 1.10 | 53.5M |
| 2024-12-20 | 1.16 | 1.16 | 1.13 | 1.14 | 19.3M |
| 2024-12-19 | 1.17 | 1.18 | 1.13 | 1.15 | 32.2M |
| 2024-12-18 | 1.20 | 1.20 | 1.16 | 1.18 | 25.5M |
| 2024-12-17 | 1.16 | 1.23 | 1.14 | 1.19 | 66.9M |
| 2024-12-16 | 1.18 | 1.19 | 1.15 | 1.16 | 22.2M |
| 2024-12-13 | 1.22 | 1.22 | 1.17 | 1.18 | 33.8M |
| 2024-12-12 | 1.24 | 1.31 | 1.19 | 1.22 | 134.1M |
| 2024-12-11 | 1.15 | 1.17 | 1.14 | 1.17 | 26.1M |
| 2024-12-10 | 1.28 | 1.29 | 1.14 | 1.14 | 71.5M |
| 2024-12-09 | 1.18 | 1.20 | 1.12 | 1.20 | 55.1M |
| 2024-12-06 | 1.18 | 1.19 | 1.15 | 1.17 | 46.2M |
| 2024-12-05 | 1.14 | 1.23 | 1.14 | 1.19 | 67.4M |
| 2024-12-04 | 1.15 | 1.17 | 1.12 | 1.13 | 43.7M |
| 2024-12-03 | 1.20 | 1.21 | 1.13 | 1.14 | 69.8M |
| 2024-12-02 | 1.27 | 1.27 | 1.18 | 1.20 | 75.4M |
| 2024-11-29 | 1.23 | 1.39 | 1.22 | 1.24 | 268.6M |
| 2024-11-28 | 1.15 | 1.25 | 1.09 | 1.20 | 223.7M |
| 2024-11-27 | 1.08 | 1.08 | 1.00 | 1.06 | 54.7M |
| 2024-11-26 | 1.09 | 1.12 | 1.05 | 1.07 | 56.8M |
| 2024-11-25 | 1.16 | 1.16 | 1.07 | 1.11 | 63.6M |
| 2024-11-22 | 1.22 | 1.23 | 1.13 | 1.14 | 74.5M |
| 2024-11-21 | 1.28 | 1.28 | 1.20 | 1.21 | 56.5M |
| 2024-11-20 | 1.27 | 1.30 | 1.24 | 1.27 | 49.7M |
| 2024-11-19 | 1.24 | 1.27 | 1.21 | 1.27 | 39.3M |
| 2024-11-18 | 1.25 | 1.27 | 1.21 | 1.24 | 46.2M |
| 2024-11-15 | 1.25 | 1.29 | 1.20 | 1.24 | 62.1M |
| 2024-11-14 | 1.36 | 1.38 | 1.24 | 1.24 | 76.3M |
| 2024-11-13 | 1.45 | 1.47 | 1.30 | 1.36 | 94.4M |
| 2024-11-12 | 1.48 | 1.57 | 1.42 | 1.43 | 179.6M |
| 2024-11-11 | 1.39 | 1.46 | 1.37 | 1.42 | 104.8M |
| 2024-11-08 | 1.51 | 1.61 | 1.38 | 1.39 | 263.8M |
| 2024-11-07 | 1.21 | 1.50 | 1.21 | 1.49 | 461.3M |
| 2024-11-06 | 1.24 | 1.25 | 1.19 | 1.20 | 55.9M |
| 2024-11-05 | 1.17 | 1.22 | 1.16 | 1.21 | 63.4M |
| 2024-11-04 | 1.20 | 1.20 | 1.15 | 1.17 | 39.6M |
| 2024-11-01 | 1.26 | 1.26 | 1.19 | 1.19 | 48.6M |
| 2024-10-31 | 1.23 | 1.30 | 1.22 | 1.24 | 85.0M |
| 2024-10-30 | 1.31 | 1.31 | 1.23 | 1.24 | 57.2M |
| 2024-10-29 | 1.23 | 1.35 | 1.15 | 1.29 | 214.0M |
| 2024-10-28 | 1.21 | 1.21 | 1.17 | 1.20 | 50.6M |
| 2024-10-25 | 1.21 | 1.25 | 1.17 | 1.19 | 106.0M |
| 2024-10-24 | 1.40 | 1.41 | 1.22 | 1.23 | 128.2M |
| 2024-10-23 | 1.43 | 1.49 | 1.35 | 1.36 | 129.0M |
| 2024-10-22 | 1.35 | 1.46 | 1.34 | 1.44 | 136.1M |
| 2024-10-21 | 1.31 | 1.37 | 1.26 | 1.32 | 114.9M |
| 2024-10-18 | 1.18 | 1.29 | 1.15 | 1.29 | 136.7M |
| 2024-10-17 | 1.19 | 1.24 | 1.13 | 1.17 | 91.9M |
| 2024-10-16 | 1.17 | 1.26 | 1.14 | 1.16 | 101.6M |
| 2024-10-15 | 1.23 | 1.34 | 1.18 | 1.20 | 191.2M |
| 2024-10-14 | 1.34 | 1.34 | 1.17 | 1.21 | 139.7M |
| 2024-10-10 | 1.66 | 1.69 | 1.27 | 1.33 | 296.4M |
| 2024-10-09 | 1.77 | 1.94 | 1.53 | 1.63 | 355.0M |
| 2024-10-08 | 1.78 | 3.00 | 1.52 | 1.68 | 815.8M |
| 2024-10-07 | 1.24 | 1.59 | 1.17 | 1.55 | 71.8M |
| 2024-10-04 | 1.20 | 1.25 | 1.16 | 1.18 | 45.2M |
| 2024-10-03 | 1.21 | 1.30 | 1.08 | 1.21 | 30.9M |
| 2024-10-02 | 1.30 | 1.32 | 1.17 | 1.20 | 29.5M |
| 2024-09-30 | 1.12 | 1.35 | 1.04 | 1.30 | 227.1M |
| 2024-09-27 | 0.93 | 1.08 | 0.89 | 1.02 | 135.4M |
| 2024-09-26 | 0.82 | 0.89 | 0.80 | 0.89 | 52.2M |
| 2024-09-25 | 0.76 | 0.87 | 0.76 | 0.81 | 84.3M |
| 2024-09-24 | 0.69 | 0.77 | 0.69 | 0.76 | 73.0M |
| 2024-09-23 | 0.68 | 0.71 | 0.66 | 0.69 | 27.8M |
| 2024-09-20 | 0.68 | 0.74 | 0.67 | 0.68 | 45.9M |
| 2024-09-19 | 0.62 | 0.73 | 0.62 | 0.68 | 76.1M |
| 2024-09-17 | 0.64 | 0.64 | 0.58 | 0.59 | 3.7M |
| 2024-09-16 | 0.69 | 0.69 | 0.62 | 0.62 | 3.6M |
| 2024-09-13 | 0.65 | 0.73 | 0.64 | 0.69 | 41.6M |
| 2024-09-12 | 0.64 | 0.65 | 0.62 | 0.64 | 11.5M |
| 2024-09-11 | 0.65 | 0.66 | 0.62 | 0.63 | 14.4M |
| 2024-09-10 | 0.70 | 0.70 | 0.64 | 0.64 | 22.6M |
| 2024-09-09 | 0.72 | 0.72 | 0.68 | 0.69 | 9.5M |
| 2024-09-05 | 0.70 | 0.73 | 0.70 | 0.72 | 17.2M |
| 2024-09-04 | 0.70 | 0.71 | 0.68 | 0.69 | 10.9M |
| 2024-09-03 | 0.72 | 0.73 | 0.70 | 0.71 | 5.9M |
| 2024-09-02 | 0.73 | 0.75 | 0.70 | 0.71 | 8.9M |
| 2024-08-30 | 0.70 | 0.76 | 0.70 | 0.72 | 28.9M |
| 2024-08-29 | 0.69 | 0.71 | 0.66 | 0.69 | 17.7M |
| 2024-08-28 | 0.72 | 0.72 | 0.69 | 0.69 | 10.6M |
| 2024-08-27 | 0.74 | 0.74 | 0.71 | 0.72 | 9.2M |
| 2024-08-26 | 0.73 | 0.77 | 0.70 | 0.74 | 16.8M |
| 2024-08-23 | 0.76 | 0.77 | 0.74 | 0.74 | 9.4M |
| 2024-08-22 | 0.86 | 0.87 | 0.74 | 0.76 | 47.7M |
| 2024-08-21 | 0.86 | 0.87 | 0.85 | 0.86 | 8.1M |
| 2024-08-20 | 0.89 | 0.89 | 0.86 | 0.86 | 5.9M |
| 2024-08-19 | 0.93 | 0.93 | 0.88 | 0.89 | 11.9M |
| 2024-08-16 | 0.88 | 0.91 | 0.87 | 0.90 | 14.3M |
| 2024-08-15 | 0.86 | 0.88 | 0.84 | 0.87 | 8.4M |
| 2024-08-14 | 0.88 | 0.88 | 0.84 | 0.85 | 8.9M |
| 2024-08-13 | 0.89 | 0.89 | 0.87 | 0.87 | 5.5M |
| 2024-08-12 | 0.90 | 0.90 | 0.88 | 0.88 | 8.4M |
| 2024-08-09 | 0.92 | 0.93 | 0.89 | 0.90 | 16.3M |
| 2024-08-08 | 0.93 | 0.94 | 0.91 | 0.91 | 8.9M |
| 2024-08-07 | 0.93 | 0.95 | 0.92 | 0.93 | 12.3M |
| 2024-08-06 | 0.93 | 0.93 | 0.90 | 0.92 | 14.6M |
| 2024-08-05 | 0.97 | 0.97 | 0.90 | 0.91 | 17.0M |
| 2024-08-02 | 0.98 | 0.98 | 0.94 | 0.96 | 10.0M |
| 2024-08-01 | 1.00 | 1.00 | 0.97 | 0.98 | 11.1M |
| 2024-07-31 | 0.95 | 1.00 | 0.94 | 1.00 | 19.5M |
| 2024-07-30 | 0.99 | 0.99 | 0.93 | 0.93 | 12.2M |
| 2024-07-29 | 0.99 | 1.01 | 0.97 | 0.98 | 7.8M |
| 2024-07-26 | 1.00 | 1.00 | 0.96 | 0.98 | 7.2M |
| 2024-07-25 | 0.97 | 0.98 | 0.95 | 0.98 | 9.6M |
| 2024-07-24 | 1.00 | 1.00 | 0.95 | 0.97 | 8.1M |
| 2024-07-23 | 1.02 | 1.02 | 0.97 | 0.97 | 10.5M |
| 2024-07-22 | 0.98 | 1.04 | 0.98 | 1.01 | 16.4M |
| 2024-07-19 | 1.04 | 1.04 | 0.97 | 0.98 | 34.0M |
| 2024-07-18 | 1.08 | 1.11 | 1.04 | 1.09 | 20.9M |
| 2024-07-17 | 1.13 | 1.15 | 1.07 | 1.07 | 19.5M |
| 2024-07-16 | 1.16 | 1.21 | 1.12 | 1.12 | 29.3M |
| 2024-07-15 | 1.05 | 1.22 | 1.05 | 1.15 | 74.2M |
| 2024-07-12 | 1.01 | 1.04 | 1.01 | 1.03 | 14.6M |
| 2024-07-11 | 0.97 | 1.01 | 0.97 | 1.00 | 15.8M |
| 2024-07-10 | 0.99 | 0.99 | 0.95 | 0.96 | 6.1M |
| 2024-07-09 | 0.95 | 0.99 | 0.95 | 0.97 | 11.0M |
| 2024-07-08 | 0.96 | 0.98 | 0.93 | 0.96 | 13.3M |
| 2024-07-05 | 1.03 | 1.03 | 0.95 | 0.96 | 25.6M |
| 2024-07-04 | 1.06 | 1.07 | 1.01 | 1.02 | 14.8M |
| 2024-07-03 | 1.04 | 1.10 | 1.02 | 1.06 | 27.3M |
| 2024-07-02 | 1.01 | 1.04 | 1.00 | 1.02 | 16.5M |
| 2024-06-28 | 0.99 | 1.02 | 0.99 | 1.00 | 11.5M |
| 2024-06-27 | 1.05 | 1.05 | 0.98 | 0.99 | 20.7M |
| 2024-06-26 | 1.02 | 1.06 | 1.00 | 1.04 | 24.0M |
| 2024-06-25 | 1.08 | 1.10 | 1.03 | 1.03 | 23.7M |
| 2024-06-24 | 1.18 | 1.18 | 1.07 | 1.08 | 30.6M |
| 2024-06-21 | 1.23 | 1.23 | 1.17 | 1.18 | 18.7M |
| 2024-06-20 | 1.25 | 1.27 | 1.20 | 1.20 | 18.5M |
| 2024-06-19 | 1.20 | 1.24 | 1.18 | 1.24 | 27.1M |
| 2024-06-18 | 1.16 | 1.20 | 1.14 | 1.20 | 27.6M |
| 2024-06-17 | 1.17 | 1.19 | 1.14 | 1.16 | 23.4M |
| 2024-06-14 | 1.17 | 1.18 | 1.14 | 1.16 | 19.2M |
| 2024-06-13 | 1.23 | 1.24 | 1.14 | 1.16 | 41.2M |
| 2024-06-12 | 1.24 | 1.26 | 1.20 | 1.21 | 25.7M |
| 2024-06-11 | 1.24 | 1.29 | 1.20 | 1.25 | 35.6M |
| 2024-06-07 | 1.22 | 1.24 | 1.20 | 1.22 | 18.0M |
| 2024-06-06 | 1.29 | 1.32 | 1.19 | 1.21 | 47.8M |
| 2024-06-05 | 1.37 | 1.38 | 1.28 | 1.28 | 29.4M |
| 2024-06-04 | 1.35 | 1.39 | 1.33 | 1.36 | 46.4M |
| 2024-06-03 | 1.28 | 1.35 | 1.27 | 1.35 | 47.5M |
| 2024-05-31 | 1.27 | 1.33 | 1.27 | 1.28 | 43.6M |
| 2024-05-30 | 1.28 | 1.29 | 1.24 | 1.25 | 24.6M |
| 2024-05-29 | 1.30 | 1.33 | 1.26 | 1.27 | 41.3M |
| 2024-05-28 | 1.37 | 1.40 | 1.30 | 1.30 | 46.6M |
| 2024-05-27 | 1.41 | 1.42 | 1.29 | 1.35 | 72.1M |
| 2024-05-24 | 1.48 | 1.56 | 1.38 | 1.40 | 209.3M |
| 2024-05-23 | 1.41 | 1.42 | 1.35 | 1.35 | 51.6M |
| 2024-05-22 | 1.48 | 1.52 | 1.38 | 1.43 | 90.5M |
| 2024-05-21 | 1.55 | 1.62 | 1.44 | 1.47 | 162.1M |
| 2024-05-20 | 1.52 | 1.62 | 1.44 | 1.52 | 173.9M |
| 2024-05-17 | 1.73 | 1.76 | 1.48 | 1.51 | 238.6M |
| 2024-05-16 | 1.46 | 1.68 | 1.36 | 1.60 | 363.4M |
| 2024-05-14 | 1.39 | 1.67 | 1.34 | 1.40 | 504.7M |
| 2024-05-13 | 1.16 | 1.32 | 1.11 | 1.27 | 178.8M |
| 2024-05-10 | 1.11 | 1.15 | 1.07 | 1.13 | 69.6M |
| 2024-05-09 | 1.07 | 1.11 | 1.05 | 1.09 | 36.0M |
| 2024-05-08 | 1.17 | 1.22 | 1.04 | 1.06 | 85.7M |
| 2024-05-07 | 1.13 | 1.23 | 1.13 | 1.15 | 67.2M |
| 2024-05-06 | 1.12 | 1.16 | 1.07 | 1.12 | 80.3M |
| 2024-05-03 | 1.35 | 1.39 | 1.14 | 1.19 | 24.8M |
| 2024-05-02 | 1.02 | 1.37 | 0.99 | 1.33 | 40.0M |
| 2024-04-30 | 1.03 | 1.06 | 0.97 | 1.02 | 53.3M |
| 2024-04-29 | 0.94 | 1.08 | 0.93 | 1.00 | 136.7M |
| 2024-04-26 | 0.86 | 0.93 | 0.85 | 0.92 | 56.9M |
| 2024-04-25 | 0.87 | 0.88 | 0.84 | 0.86 | 23.3M |
| 2024-04-24 | 0.84 | 0.87 | 0.83 | 0.86 | 29.5M |
| 2024-04-23 | 0.86 | 0.86 | 0.83 | 0.83 | 14.1M |
| 2024-04-22 | 0.86 | 0.87 | 0.84 | 0.85 | 13.1M |
| 2024-04-19 | 0.87 | 0.93 | 0.86 | 0.86 | 32.3M |
| 2024-04-18 | 0.88 | 0.90 | 0.86 | 0.87 | 18.5M |
| 2024-04-17 | 0.87 | 0.90 | 0.86 | 0.88 | 16.8M |
| 2024-04-16 | 0.92 | 0.92 | 0.86 | 0.86 | 25.2M |
| 2024-04-15 | 0.97 | 0.97 | 0.90 | 0.92 | 41.1M |
| 2024-04-12 | 0.89 | 1.04 | 0.89 | 0.95 | 114.4M |
| 2024-04-11 | 0.93 | 0.93 | 0.88 | 0.89 | 33.2M |
| 2024-04-10 | 0.97 | 0.97 | 0.92 | 0.92 | 18.6M |
| 2024-04-09 | 0.94 | 0.97 | 0.94 | 0.96 | 18.7M |
| 2024-04-08 | 0.96 | 0.99 | 0.94 | 0.95 | 23.2M |
| 2024-04-05 | 0.98 | 0.98 | 0.92 | 0.97 | 1.5M |
| 2024-04-03 | 1.04 | 1.04 | 0.94 | 0.95 | 45.0M |
| 2024-04-02 | 1.05 | 1.09 | 1.00 | 1.03 | 37.3M |
| 2024-03-28 | 1.00 | 1.13 | 0.99 | 1.02 | 154.1M |
| 2024-03-27 | 0.94 | 0.95 | 0.91 | 0.92 | 17.5M |
| 2024-03-26 | 0.92 | 1.02 | 0.91 | 0.93 | 60.8M |
| 2024-03-25 | 0.99 | 0.99 | 0.90 | 0.90 | 52.5M |
| 2024-03-22 | 1.10 | 1.10 | 0.96 | 0.99 | 90.8M |
| 2024-03-21 | 1.17 | 1.18 | 1.13 | 1.15 | 22.2M |
| 2024-03-20 | 1.19 | 1.22 | 1.14 | 1.16 | 27.5M |
| 2024-03-19 | 1.15 | 1.22 | 1.13 | 1.17 | 49.8M |
| 2024-03-18 | 1.15 | 1.16 | 1.13 | 1.14 | 28.2M |
| 2024-03-15 | 1.16 | 1.24 | 1.11 | 1.11 | 101.8M |
| 2024-03-14 | 1.20 | 1.21 | 1.15 | 1.16 | 39.3M |
| 2024-03-13 | 1.27 | 1.28 | 1.20 | 1.20 | 50.7M |
| 2024-03-12 | 1.24 | 1.28 | 1.23 | 1.27 | 42.9M |
| 2024-03-11 | 1.23 | 1.27 | 1.22 | 1.24 | 28.3M |
| 2024-03-08 | 1.21 | 1.24 | 1.21 | 1.24 | 19.7M |
| 2024-03-07 | 1.26 | 1.26 | 1.19 | 1.21 | 34.9M |
| 2024-03-06 | 1.24 | 1.27 | 1.23 | 1.25 | 23.2M |
| 2024-03-05 | 1.28 | 1.28 | 1.23 | 1.23 | 24.6M |
| 2024-03-04 | 1.33 | 1.34 | 1.26 | 1.28 | 31.4M |
| 2024-03-01 | 1.33 | 1.34 | 1.30 | 1.31 | 26.7M |
| 2024-02-29 | 1.31 | 1.33 | 1.29 | 1.31 | 27.1M |
| 2024-02-28 | 1.32 | 1.41 | 1.29 | 1.29 | 75.1M |
| 2024-02-27 | 1.29 | 1.31 | 1.25 | 1.31 | 41.0M |
| 2024-02-26 | 1.31 | 1.32 | 1.29 | 1.29 | 26.4M |
| 2024-02-23 | 1.29 | 1.35 | 1.27 | 1.30 | 40.2M |
| 2024-02-22 | 1.27 | 1.29 | 1.23 | 1.29 | 40.8M |
| 2024-02-21 | 1.23 | 1.27 | 1.22 | 1.26 | 48.6M |
| 2024-02-20 | 1.31 | 1.33 | 1.18 | 1.22 | 118.5M |
| 2024-02-19 | 1.48 | 1.53 | 1.29 | 1.31 | 94.6M |
| 2024-02-16 | 1.29 | 1.39 | 1.26 | 1.37 | 6.4M |
| 2024-02-15 | 1.33 | 1.34 | 1.24 | 1.29 | 6.5M |
| 2024-02-14 | 1.38 | 1.39 | 1.27 | 1.32 | 4.8M |
| 2024-02-09 | 1.42 | 1.45 | 1.36 | 1.38 | 4.3M |
| 2024-02-08 | 1.42 | 1.48 | 1.39 | 1.46 | 34.1M |
| 2024-02-07 | 1.45 | 1.48 | 1.39 | 1.39 | 31.3M |
| 2024-02-06 | 1.36 | 1.43 | 1.35 | 1.42 | 40.5M |
| 2024-02-05 | 1.43 | 1.44 | 1.35 | 1.35 | 32.5M |
| 2024-02-02 | 1.54 | 1.59 | 1.40 | 1.43 | 52.7M |
| 2024-02-01 | 1.51 | 1.62 | 1.48 | 1.52 | 55.0M |
| 2024-01-31 | 1.60 | 1.62 | 1.47 | 1.49 | 40.6M |
| 2024-01-30 | 1.59 | 1.71 | 1.56 | 1.57 | 74.0M |
| 2024-01-29 | 1.63 | 1.76 | 1.56 | 1.59 | 115.4M |
| 2024-01-26 | 1.39 | 1.84 | 1.39 | 1.57 | 380.6M |
| 2024-01-25 | 1.34 | 1.44 | 1.29 | 1.37 | 73.3M |
| 2024-01-24 | 1.39 | 1.41 | 1.33 | 1.41 | 24.2M |
| 2024-01-23 | 1.33 | 1.42 | 1.31 | 1.36 | 28.0M |
| 2024-01-22 | 1.43 | 1.43 | 1.29 | 1.31 | 23.1M |
| 2024-01-19 | 1.45 | 1.47 | 1.39 | 1.39 | 18.7M |
| 2024-01-18 | 1.39 | 1.43 | 1.37 | 1.43 | 23.7M |
| 2024-01-17 | 1.47 | 1.47 | 1.36 | 1.38 | 29.7M |
| 2024-01-16 | 1.53 | 1.53 | 1.47 | 1.47 | 19.5M |
| 2024-01-15 | 1.55 | 1.55 | 1.51 | 1.53 | 9.8M |
| 2024-01-12 | 1.53 | 1.57 | 1.51 | 1.53 | 20.6M |
| 2024-01-11 | 1.48 | 1.56 | 1.47 | 1.52 | 30.1M |
| 2024-01-10 | 1.52 | 1.52 | 1.46 | 1.48 | 15.5M |
| 2024-01-09 | 1.55 | 1.56 | 1.50 | 1.50 | 15.9M |
| 2024-01-08 | 1.58 | 1.59 | 1.53 | 1.53 | 19.5M |
| 2024-01-05 | 1.64 | 1.67 | 1.57 | 1.58 | 38.9M |
| 2024-01-04 | 1.60 | 1.63 | 1.54 | 1.55 | 17.4M |
| 2024-01-03 | 1.68 | 1.72 | 1.59 | 1.60 | 32.5M |
| 2024-01-02 | 1.62 | 1.76 | 1.61 | 1.67 | 74.1M |