0.30
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 1.00 | 1.05 | 1.00 | 1.00 | 7.1M |
| 2022-12-29 | 1.08 | 1.19 | 0.98 | 0.99 | 353.8M |
| 2022-12-28 | 1.01 | 1.06 | 0.98 | 1.03 | 33.9M |
| 2022-12-23 | 1.03 | 1.04 | 0.99 | 1.00 | 41.7M |
| 2022-12-22 | 1.02 | 1.04 | 1.01 | 1.03 | 25.3M |
| 2022-12-21 | 1.01 | 1.03 | 0.99 | 1.03 | 25.9M |
| 2022-12-20 | 1.02 | 1.03 | 1.00 | 1.00 | 28.6M |
| 2022-12-19 | 1.01 | 1.03 | 0.99 | 1.02 | 26.0M |
| 2022-12-16 | 1.01 | 1.01 | 0.96 | 1.01 | 1.8M |
| 2022-12-15 | 0.98 | 1.00 | 0.97 | 0.99 | 2.0M |
| 2022-12-14 | 1.06 | 1.06 | 0.99 | 0.99 | 3.0M |
| 2022-12-13 | 0.99 | 1.03 | 0.99 | 1.03 | 2.2M |
| 2022-12-12 | 1.06 | 1.06 | 0.99 | 0.99 | 3.3M |
| 2022-12-09 | 1.09 | 1.09 | 1.02 | 1.04 | 7.5M |
| 2022-12-08 | 1.14 | 1.14 | 1.06 | 1.07 | 4.1M |
| 2022-12-07 | 1.09 | 1.18 | 1.07 | 1.11 | 33.4M |
| 2022-12-06 | 1.11 | 1.16 | 1.07 | 1.08 | 16.8M |
| 2022-12-05 | 1.15 | 1.20 | 1.09 | 1.13 | 17.1M |
| 2022-12-02 | 1.12 | 1.19 | 1.05 | 1.15 | 19.6M |
| 2022-12-01 | 1.19 | 1.19 | 1.03 | 1.12 | 32.2M |
| 2022-11-30 | 1.19 | 1.25 | 1.13 | 1.14 | 38.4M |
| 2022-11-29 | 1.18 | 1.24 | 1.16 | 1.18 | 17.9M |
| 2022-11-28 | 1.18 | 1.22 | 1.14 | 1.16 | 20.8M |
| 2022-11-25 | 1.15 | 1.15 | 1.09 | 1.14 | 3.4M |
| 2022-11-24 | 1.16 | 1.19 | 1.10 | 1.15 | 4.9M |
| 2022-11-23 | 1.19 | 1.21 | 1.17 | 1.18 | 4.9M |
| 2022-11-22 | 1.21 | 1.21 | 1.16 | 1.17 | 3.3M |
| 2022-11-21 | 1.22 | 1.25 | 1.19 | 1.21 | 3.3M |
| 2022-11-18 | 1.27 | 1.29 | 1.21 | 1.23 | 4.8M |
| 2022-11-17 | 1.24 | 1.29 | 1.21 | 1.28 | 6.5M |
| 2022-11-16 | 1.20 | 1.29 | 1.20 | 1.24 | 7.5M |
| 2022-11-15 | 1.16 | 1.20 | 1.15 | 1.20 | 5.3M |
| 2022-11-14 | 1.20 | 1.21 | 1.14 | 1.17 | 4.7M |
| 2022-11-11 | 1.15 | 1.22 | 1.15 | 1.20 | 6.6M |
| 2022-11-10 | 1.14 | 1.15 | 1.13 | 1.15 | 3.4M |
| 2022-11-09 | 1.17 | 1.24 | 1.13 | 1.15 | 5.5M |
| 2022-11-08 | 1.20 | 1.20 | 1.14 | 1.14 | 3.9M |
| 2022-11-07 | 1.19 | 1.24 | 1.16 | 1.21 | 7.0M |
| 2022-11-04 | 1.14 | 1.21 | 1.13 | 1.18 | 9.5M |
| 2022-11-03 | 1.13 | 1.15 | 1.11 | 1.15 | 1.7M |
| 2022-11-02 | 1.14 | 1.14 | 1.12 | 1.14 | 0.5M |
| 2022-11-01 | 1.15 | 1.17 | 1.12 | 1.15 | 2.1M |
| 2022-10-31 | 1.13 | 1.15 | 1.12 | 1.14 | 1.4M |
| 2022-10-28 | 1.17 | 1.18 | 1.11 | 1.15 | 3.7M |
| 2022-10-27 | 1.14 | 1.16 | 1.14 | 1.15 | 2.4M |
| 2022-10-26 | 1.16 | 1.18 | 1.15 | 1.17 | 1.8M |
| 2022-10-25 | 1.15 | 1.17 | 1.12 | 1.16 | 2.7M |
| 2022-10-24 | 1.15 | 1.18 | 1.12 | 1.16 | 2.9M |
| 2022-10-21 | 1.13 | 1.16 | 1.12 | 1.16 | 2.4M |
| 2022-10-20 | 1.14 | 1.19 | 1.12 | 1.16 | 2.8M |
| 2022-10-19 | 1.08 | 1.14 | 1.08 | 1.14 | 3.3M |
| 2022-10-18 | 1.05 | 1.09 | 1.04 | 1.09 | 1.2M |
| 2022-10-17 | 1.03 | 1.10 | 0.99 | 1.07 | 2.2M |
| 2022-10-14 | 1.02 | 1.04 | 0.95 | 1.04 | 4.6M |
| 2022-10-13 | 1.10 | 1.15 | 0.92 | 0.98 | 12.4M |
| 2022-10-12 | 1.02 | 1.10 | 0.90 | 1.02 | 17.0M |
| 2022-10-11 | 1.05 | 1.07 | 1.01 | 1.05 | 3.8M |
| 2022-10-10 | 1.09 | 1.11 | 1.04 | 1.05 | 6.2M |
| 2022-10-07 | 1.16 | 1.17 | 1.08 | 1.09 | 4.0M |
| 2022-10-06 | 1.15 | 1.20 | 1.14 | 1.17 | 1.3M |
| 2022-10-05 | 1.16 | 1.20 | 1.15 | 1.17 | 1.9M |
| 2022-10-03 | 1.18 | 1.19 | 1.13 | 1.16 | 0.3M |
| 2022-09-30 | 1.18 | 1.19 | 1.13 | 1.18 | 1.6M |
| 2022-09-29 | 1.17 | 1.20 | 1.12 | 1.17 | 1.2M |
| 2022-09-28 | 1.18 | 1.20 | 1.09 | 1.16 | 5.6M |
| 2022-09-27 | 1.27 | 1.27 | 1.16 | 1.16 | 4.7M |
| 2022-09-26 | 1.24 | 1.31 | 1.23 | 1.25 | 9.1M |
| 2022-09-23 | 1.22 | 1.33 | 1.18 | 1.23 | 35.8M |
| 2022-09-22 | 1.17 | 1.27 | 1.13 | 1.20 | 10.4M |
| 2022-09-21 | 1.21 | 1.25 | 1.17 | 1.18 | 7.9M |
| 2022-09-20 | 1.20 | 1.23 | 1.18 | 1.21 | 7.4M |
| 2022-09-19 | 1.21 | 1.41 | 1.17 | 1.19 | 16.4M |
| 2022-09-16 | 1.18 | 1.23 | 1.15 | 1.19 | 9.2M |
| 2022-09-15 | 1.21 | 1.32 | 1.14 | 1.17 | 10.5M |
| 2022-09-14 | 1.21 | 1.21 | 1.13 | 1.17 | 5.0M |
| 2022-09-13 | 1.17 | 1.49 | 1.11 | 1.20 | 28.3M |
| 2022-09-09 | 1.20 | 1.20 | 1.16 | 1.17 | 2.9M |
| 2022-09-08 | 1.24 | 1.24 | 1.10 | 1.23 | 8.1M |
| 2022-09-07 | 1.32 | 1.43 | 1.18 | 1.22 | 12.3M |
| 2022-09-06 | 1.24 | 1.67 | 1.22 | 1.32 | 44.5M |
| 2022-09-05 | 1.19 | 1.34 | 1.14 | 1.24 | 12.1M |
| 2022-09-02 | 1.22 | 1.24 | 1.17 | 1.20 | 4.4M |
| 2022-09-01 | 1.26 | 1.27 | 1.19 | 1.20 | 5.1M |
| 2022-08-31 | 1.23 | 1.26 | 1.21 | 1.25 | 6.3M |
| 2022-08-30 | 1.27 | 1.28 | 1.21 | 1.22 | 5.3M |
| 2022-08-29 | 1.22 | 1.25 | 1.18 | 1.25 | 5.8M |
| 2022-08-26 | 1.23 | 1.24 | 1.21 | 1.22 | 1.2M |
| 2022-08-25 | 1.24 | 1.25 | 1.21 | 1.23 | 1.4M |
| 2022-08-24 | 1.23 | 1.25 | 1.20 | 1.25 | 2.8M |
| 2022-08-23 | 1.23 | 1.24 | 1.21 | 1.23 | 2.4M |
| 2022-08-22 | 1.22 | 1.25 | 1.19 | 1.21 | 19.4M |
| 2022-08-19 | 1.26 | 1.26 | 1.19 | 1.21 | 2.1M |
| 2022-08-18 | 1.17 | 1.24 | 1.16 | 1.23 | 2.2M |
| 2022-08-17 | 1.20 | 1.20 | 1.14 | 1.14 | 1.9M |
| 2022-08-16 | 1.17 | 1.20 | 1.13 | 1.20 | 1.6M |
| 2022-08-15 | 1.18 | 1.20 | 1.13 | 1.15 | 1.4M |
| 2022-08-12 | 1.19 | 1.20 | 1.14 | 1.14 | 0.3M |
| 2022-08-11 | 1.19 | 1.19 | 1.16 | 1.18 | 0.0M |
| 2022-08-10 | 1.19 | 1.20 | 1.16 | 1.20 | 0.2M |
| 2022-08-09 | 1.20 | 1.20 | 1.13 | 1.20 | 218.8M |
| 2022-08-08 | 1.20 | 1.28 | 1.20 | 1.22 | 3.6M |
| 2022-08-05 | 1.19 | 1.24 | 1.17 | 1.21 | 1.5M |
| 2022-08-04 | 1.18 | 1.20 | 1.15 | 1.20 | 1.1M |
| 2022-08-03 | 1.20 | 1.20 | 1.15 | 1.19 | 0.7M |
| 2022-08-02 | 1.20 | 1.20 | 1.17 | 1.20 | 0.3M |
| 2022-08-01 | 1.18 | 1.24 | 1.15 | 1.20 | 0.6M |
| 2022-07-29 | 1.22 | 1.22 | 1.19 | 1.20 | 0.3M |
| 2022-07-28 | 1.25 | 1.25 | 1.21 | 1.22 | 0.6M |
| 2022-07-27 | 1.20 | 1.27 | 1.16 | 1.27 | 3.3M |
| 2022-07-26 | 1.20 | 1.25 | 1.20 | 1.21 | 12.7M |
| 2022-07-25 | 1.20 | 1.22 | 1.18 | 1.19 | 0.6M |
| 2022-07-22 | 1.19 | 1.20 | 1.18 | 1.20 | 0.4M |
| 2022-07-21 | 1.14 | 1.19 | 1.14 | 1.18 | 1.2M |
| 2022-07-20 | 1.17 | 1.19 | 1.15 | 1.17 | 0.1M |
| 2022-07-19 | 1.12 | 1.17 | 1.12 | 1.17 | 1.1M |
| 2022-07-18 | 1.15 | 1.19 | 1.15 | 1.16 | 1.0M |
| 2022-07-15 | 1.17 | 1.22 | 1.14 | 1.17 | 11.7M |
| 2022-07-14 | 1.20 | 1.27 | 1.17 | 1.18 | 7.6M |
| 2022-07-13 | 1.20 | 1.20 | 1.18 | 1.20 | 1.5M |
| 2022-07-12 | 1.18 | 1.20 | 1.16 | 1.18 | 1.4M |
| 2022-07-11 | 1.16 | 1.21 | 1.13 | 1.16 | 0.8M |
| 2022-07-08 | 1.18 | 1.20 | 1.14 | 1.19 | 1.4M |
| 2022-07-07 | 1.13 | 1.17 | 1.12 | 1.17 | 0.2M |
| 2022-07-06 | 1.18 | 1.21 | 1.13 | 1.17 | 0.7M |
| 2022-07-05 | 1.11 | 1.16 | 1.08 | 1.16 | 1.2M |
| 2022-07-04 | 1.09 | 1.13 | 1.06 | 1.11 | 1.1M |
| 2022-06-30 | 1.25 | 1.25 | 1.10 | 1.10 | 14.6M |
| 2022-06-29 | 1.22 | 1.22 | 1.15 | 1.18 | 3.8M |
| 2022-06-28 | 1.14 | 1.24 | 1.12 | 1.21 | 8.2M |
| 2022-06-27 | 1.08 | 1.15 | 1.08 | 1.14 | 7.5M |
| 2022-06-24 | 1.09 | 1.10 | 1.07 | 1.09 | 3.6M |
| 2022-06-23 | 1.02 | 1.07 | 1.02 | 1.07 | 3.6M |
| 2022-06-22 | 1.04 | 1.06 | 1.00 | 1.01 | 7.4M |
| 2022-06-21 | 1.10 | 1.10 | 0.95 | 1.05 | 16.7M |
| 2022-06-20 | 1.10 | 1.11 | 1.01 | 1.07 | 9.1M |
| 2022-06-17 | 1.10 | 1.12 | 1.06 | 1.10 | 8.9M |
| 2022-06-16 | 1.11 | 1.11 | 1.03 | 1.08 | 8.3M |
| 2022-06-15 | 1.10 | 1.10 | 1.01 | 1.08 | 6.3M |
| 2022-06-14 | 1.10 | 1.23 | 1.07 | 1.08 | 6.0M |
| 2022-06-13 | 1.09 | 1.10 | 1.08 | 1.10 | 3.8M |
| 2022-06-10 | 1.09 | 1.11 | 1.06 | 1.06 | 7.3M |
| 2022-06-09 | 1.10 | 1.13 | 1.09 | 1.11 | 4.4M |
| 2022-06-08 | 1.11 | 1.17 | 1.07 | 1.08 | 4.3M |
| 2022-06-07 | 1.07 | 1.14 | 1.07 | 1.12 | 1.6M |
| 2022-06-06 | 1.13 | 1.13 | 1.10 | 1.12 | 0.4M |
| 2022-06-02 | 1.11 | 1.13 | 1.10 | 1.13 | 2.4M |
| 2022-06-01 | 1.05 | 1.14 | 1.05 | 1.12 | 2.1M |
| 2022-05-31 | 1.05 | 1.05 | 1.02 | 1.04 | 0.8M |
| 2022-05-30 | 1.05 | 1.05 | 1.03 | 1.03 | 0.2M |
| 2022-05-27 | 1.05 | 1.06 | 1.03 | 1.05 | 6.9M |
| 2022-05-26 | 1.06 | 1.06 | 1.01 | 1.05 | 3.9M |
| 2022-05-25 | 1.07 | 1.08 | 1.05 | 1.08 | 1.6M |
| 2022-05-24 | 1.05 | 1.08 | 1.04 | 1.06 | 1.0M |
| 2022-05-23 | 1.05 | 1.09 | 1.03 | 1.03 | 1.1M |
| 2022-05-20 | 1.06 | 1.10 | 1.05 | 1.10 | 2.8M |
| 2022-05-19 | 1.05 | 1.06 | 1.04 | 1.06 | 1.8M |
| 2022-05-18 | 1.04 | 1.07 | 1.04 | 1.07 | 2.2M |
| 2022-05-17 | 1.00 | 1.07 | 1.00 | 1.06 | 3.3M |
| 2022-05-16 | 1.00 | 1.08 | 0.95 | 1.01 | 9.5M |
| 2022-05-13 | 1.01 | 1.05 | 0.98 | 1.00 | 2.3M |
| 2022-05-12 | 1.02 | 1.03 | 0.98 | 1.01 | 0.4M |
| 2022-05-11 | 0.95 | 1.01 | 0.95 | 1.01 | 0.5M |
| 2022-05-10 | 0.95 | 1.00 | 0.92 | 0.98 | 0.9M |
| 2022-05-06 | 1.01 | 1.04 | 0.96 | 0.98 | 1.2M |
| 2022-05-05 | 1.04 | 1.08 | 1.04 | 1.04 | 1.1M |
| 2022-05-04 | 1.05 | 1.05 | 1.04 | 1.04 | 0.0M |
| 2022-05-03 | 1.01 | 1.04 | 1.01 | 1.04 | 0.0M |
| 2022-04-29 | 1.02 | 1.07 | 1.02 | 1.03 | 3.5M |
| 2022-04-28 | 1.05 | 1.07 | 1.02 | 1.04 | 13.0M |
| 2022-04-27 | 1.03 | 1.10 | 1.03 | 1.08 | 5.4M |
| 2022-04-26 | 1.07 | 1.13 | 1.04 | 1.09 | 2.6M |
| 2022-04-25 | 1.02 | 1.10 | 1.00 | 1.07 | 5.0M |
| 2022-04-22 | 1.02 | 1.07 | 1.02 | 1.07 | 0.6M |
| 2022-04-21 | 1.02 | 1.05 | 1.01 | 1.02 | 0.8M |
| 2022-04-20 | 1.02 | 1.06 | 1.00 | 1.02 | 1.2M |
| 2022-04-19 | 1.00 | 1.05 | 1.00 | 1.02 | 0.4M |
| 2022-04-14 | 1.01 | 1.03 | 1.00 | 1.01 | 1.1M |
| 2022-04-13 | 1.00 | 1.00 | 0.97 | 0.99 | 1.6M |
| 2022-04-12 | 1.02 | 1.02 | 0.99 | 1.00 | 1.1M |
| 2022-04-11 | 1.00 | 1.06 | 0.98 | 1.01 | 3.6M |
| 2022-04-08 | 1.03 | 1.06 | 1.00 | 1.04 | 2.2M |
| 2022-04-07 | 1.02 | 1.02 | 0.98 | 0.99 | 3.0M |
| 2022-04-06 | 1.00 | 1.08 | 0.99 | 1.01 | 7.5M |
| 2022-04-04 | 1.05 | 1.09 | 0.95 | 1.05 | 1.2M |
| 2022-04-01 | 1.20 | 1.20 | 1.07 | 1.08 | 2.5M |
| 2022-03-31 | 1.15 | 1.30 | 1.11 | 1.29 | 29.4M |
| 2022-03-30 | 1.15 | 1.21 | 1.13 | 1.18 | 4.1M |
| 2022-03-29 | 1.15 | 1.16 | 1.08 | 1.16 | 4.4M |
| 2022-03-28 | 1.08 | 1.10 | 1.02 | 1.07 | 4.4M |
| 2022-03-25 | 1.05 | 1.15 | 1.00 | 1.02 | 5.1M |
| 2022-03-24 | 0.91 | 1.10 | 0.91 | 1.06 | 5.3M |
| 2022-03-23 | 0.86 | 0.92 | 0.85 | 0.91 | 3.1M |
| 2022-03-22 | 0.85 | 0.88 | 0.76 | 0.84 | 14.5M |
| 2022-03-21 | 0.85 | 0.86 | 0.84 | 0.85 | 16.1M |
| 2022-03-18 | 0.89 | 0.91 | 0.84 | 0.85 | 11.8M |
| 2022-03-17 | 0.95 | 0.97 | 0.84 | 0.87 | 7.1M |
| 2022-03-16 | 1.01 | 1.15 | 0.95 | 0.97 | 3.9M |
| 2022-03-15 | 0.86 | 1.01 | 0.86 | 1.01 | 6.7M |
| 2022-03-14 | 0.89 | 0.93 | 0.82 | 0.90 | 4.2M |
| 2022-03-11 | 0.83 | 0.95 | 0.83 | 0.88 | 14.1M |
| 2022-03-10 | 0.92 | 0.97 | 0.88 | 0.90 | 9.5M |
| 2022-03-09 | 1.00 | 1.00 | 0.90 | 0.96 | 8.4M |
| 2022-03-08 | 1.09 | 1.09 | 0.99 | 1.00 | 0.7M |
| 2022-03-07 | 1.09 | 1.09 | 1.04 | 1.06 | 0.5M |
| 2022-03-04 | 1.14 | 1.14 | 1.10 | 1.10 | 0.3M |
| 2022-03-03 | 1.12 | 1.15 | 1.12 | 1.13 | 0.4M |
| 2022-03-02 | 1.15 | 1.16 | 1.10 | 1.12 | 4.3M |
| 2022-03-01 | 1.21 | 1.22 | 1.15 | 1.15 | 6.9M |
| 2022-02-28 | 1.20 | 1.29 | 1.16 | 1.21 | 5.7M |
| 2022-02-25 | 1.20 | 1.20 | 1.16 | 1.20 | 6.9M |
| 2022-02-24 | 1.18 | 1.20 | 1.17 | 1.18 | 1.1M |
| 2022-02-23 | 1.16 | 1.23 | 1.15 | 1.16 | 8.0M |
| 2022-02-22 | 1.17 | 1.17 | 1.15 | 1.16 | 2.3M |
| 2022-02-21 | 1.17 | 1.19 | 1.17 | 1.18 | 0.0M |
| 2022-02-18 | 1.18 | 1.20 | 1.18 | 1.19 | 0.2M |
| 2022-02-17 | 1.18 | 1.19 | 1.17 | 1.18 | 0.2M |
| 2022-02-16 | 1.18 | 1.21 | 1.16 | 1.17 | 2.8M |
| 2022-02-15 | 1.23 | 1.25 | 1.16 | 1.16 | 7.5M |
| 2022-02-14 | 1.21 | 1.25 | 1.21 | 1.22 | 2.7M |
| 2022-02-11 | 1.26 | 1.26 | 1.20 | 1.21 | 0.3M |
| 2022-02-10 | 1.19 | 1.28 | 1.19 | 1.22 | 1.5M |
| 2022-02-09 | 1.20 | 1.25 | 1.19 | 1.22 | 1.8M |
| 2022-02-08 | 1.20 | 1.34 | 1.20 | 1.22 | 4.2M |
| 2022-02-07 | 1.25 | 1.32 | 1.17 | 1.20 | 21.0M |
| 2022-02-04 | 1.36 | 1.36 | 1.21 | 1.23 | 2.7M |
| 2022-01-31 | 1.24 | 1.74 | 1.22 | 1.36 | 35.1M |
| 2022-01-28 | 1.13 | 1.27 | 1.11 | 1.24 | 12.9M |
| 2022-01-27 | 1.18 | 1.18 | 1.14 | 1.16 | 0.3M |
| 2022-01-26 | 1.19 | 1.22 | 1.17 | 1.21 | 4.7M |
| 2022-01-25 | 1.18 | 1.22 | 1.18 | 1.20 | 1.4M |
| 2022-01-24 | 1.18 | 1.22 | 1.18 | 1.22 | 25.2M |
| 2022-01-21 | 1.21 | 1.21 | 1.15 | 1.15 | 0.5M |
| 2022-01-20 | 1.19 | 1.22 | 1.19 | 1.21 | 1.2M |
| 2022-01-19 | 1.20 | 1.22 | 1.18 | 1.18 | 2.4M |
| 2022-01-18 | 1.12 | 1.24 | 1.12 | 1.16 | 2.8M |
| 2022-01-17 | 1.09 | 1.22 | 1.09 | 1.13 | 3.4M |
| 2022-01-14 | 1.14 | 1.17 | 1.08 | 1.10 | 6.1M |
| 2022-01-13 | 1.14 | 1.16 | 1.14 | 1.15 | 0.7M |
| 2022-01-12 | 1.16 | 1.17 | 1.15 | 1.15 | 1.1M |
| 2022-01-11 | 1.13 | 1.20 | 1.13 | 1.17 | 1.4M |
| 2022-01-10 | 1.16 | 1.21 | 1.14 | 1.14 | 2.1M |
| 2022-01-07 | 1.20 | 1.21 | 1.16 | 1.20 | 13.2M |
| 2022-01-06 | 1.13 | 1.19 | 1.08 | 1.17 | 5.7M |
| 2022-01-05 | 1.19 | 1.21 | 1.11 | 1.13 | 3.7M |
| 2022-01-04 | 1.20 | 1.22 | 1.14 | 1.16 | 1.9M |
| 2022-01-03 | 1.27 | 1.27 | 1.16 | 1.20 | 5.1M |