0.98
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-29 | 1.65 | 1.67 | 1.62 | 1.66 | 0.7M |
| 2022-12-28 | 1.67 | 1.67 | 1.64 | 1.65 | 0.1M |
| 2022-12-27 | 1.65 | 1.68 | 1.65 | 1.67 | 0.3M |
| 2022-12-23 | 1.65 | 1.67 | 1.63 | 1.67 | 0.1M |
| 2022-12-22 | 1.62 | 1.68 | 1.62 | 1.65 | 0.8M |
| 2022-12-21 | 1.60 | 1.65 | 1.60 | 1.65 | 1.3M |
| 2022-12-20 | 1.64 | 1.64 | 1.60 | 1.60 | 0.5M |
| 2022-12-19 | 1.60 | 1.64 | 1.56 | 1.62 | 1.4M |
| 2022-12-16 | 1.64 | 1.67 | 1.58 | 1.61 | 3.7M |
| 2022-12-15 | 1.67 | 1.69 | 1.63 | 1.64 | 1.9M |
| 2022-12-14 | 1.72 | 1.72 | 1.68 | 1.68 | 0.6M |
| 2022-12-13 | 1.71 | 1.74 | 1.69 | 1.70 | 0.7M |
| 2022-12-12 | 1.75 | 1.75 | 1.69 | 1.70 | 0.4M |
| 2022-12-09 | 1.74 | 1.74 | 1.67 | 1.72 | 1.6M |
| 2022-12-07 | 1.79 | 1.81 | 1.72 | 1.72 | 1.6M |
| 2022-12-06 | 1.75 | 1.83 | 1.74 | 1.79 | 1.5M |
| 2022-12-05 | 1.74 | 1.78 | 1.74 | 1.74 | 1.0M |
| 2022-12-02 | 1.77 | 1.82 | 1.74 | 1.74 | 4.4M |
| 2022-12-01 | 1.73 | 1.81 | 1.73 | 1.76 | 3.6M |
| 2022-11-29 | 1.73 | 1.77 | 1.72 | 1.73 | 2.1M |
| 2022-11-28 | 1.73 | 1.77 | 1.71 | 1.74 | 2.3M |
| 2022-11-25 | 1.75 | 1.77 | 1.73 | 1.73 | 1.7M |
| 2022-11-24 | 1.73 | 1.76 | 1.72 | 1.74 | 1.0M |
| 2022-11-23 | 1.70 | 1.79 | 1.70 | 1.73 | 2.4M |
| 2022-11-22 | 1.75 | 1.76 | 1.70 | 1.70 | 2.1M |
| 2022-11-21 | 1.70 | 1.75 | 1.69 | 1.75 | 2.7M |
| 2022-11-18 | 1.71 | 1.71 | 1.66 | 1.67 | 1.8M |
| 2022-11-17 | 1.64 | 1.70 | 1.64 | 1.70 | 2.2M |
| 2022-11-16 | 1.60 | 1.64 | 1.60 | 1.64 | 0.9M |
| 2022-11-15 | 1.65 | 1.68 | 1.60 | 1.61 | 6.4M |
| 2022-11-14 | 1.65 | 1.69 | 1.65 | 1.66 | 0.6M |
| 2022-11-11 | 1.69 | 1.70 | 1.65 | 1.66 | 2.3M |
| 2022-11-10 | 1.71 | 1.71 | 1.66 | 1.66 | 0.4M |
| 2022-11-09 | 1.67 | 1.71 | 1.65 | 1.70 | 0.7M |
| 2022-11-08 | 1.68 | 1.72 | 1.68 | 1.69 | 0.5M |
| 2022-11-07 | 1.68 | 1.70 | 1.68 | 1.68 | 0.1M |
| 2022-11-04 | 1.70 | 1.70 | 1.66 | 1.68 | 0.3M |
| 2022-11-03 | 1.71 | 1.71 | 1.66 | 1.69 | 0.7M |
| 2022-11-02 | 1.74 | 1.77 | 1.70 | 1.71 | 0.3M |
| 2022-10-28 | 1.76 | 1.76 | 1.71 | 1.73 | 0.4M |
| 2022-10-27 | 1.78 | 1.78 | 1.73 | 1.77 | 0.8M |
| 2022-10-26 | 1.70 | 1.77 | 1.70 | 1.77 | 1.1M |
| 2022-10-25 | 1.70 | 1.71 | 1.68 | 1.70 | 0.1M |
| 2022-10-24 | 1.70 | 1.71 | 1.68 | 1.70 | 0.1M |
| 2022-10-21 | 1.72 | 1.72 | 1.68 | 1.70 | 1.3M |
| 2022-10-20 | 1.72 | 1.73 | 1.70 | 1.70 | 1.3M |
| 2022-10-19 | 1.73 | 1.75 | 1.73 | 1.74 | 0.3M |
| 2022-10-18 | 1.68 | 1.74 | 1.68 | 1.72 | 0.3M |
| 2022-10-17 | 1.68 | 1.72 | 1.68 | 1.68 | 0.3M |
| 2022-10-14 | 1.71 | 1.74 | 1.67 | 1.68 | 0.2M |
| 2022-10-13 | 1.66 | 1.68 | 1.66 | 1.66 | 0.3M |
| 2022-10-12 | 1.69 | 1.71 | 1.64 | 1.68 | 0.4M |
| 2022-10-11 | 1.68 | 1.72 | 1.66 | 1.67 | 0.5M |
| 2022-10-10 | 1.70 | 1.70 | 1.65 | 1.68 | 0.3M |
| 2022-10-07 | 1.71 | 1.73 | 1.70 | 1.70 | 0.3M |
| 2022-10-06 | 1.75 | 1.75 | 1.69 | 1.75 | 0.5M |
| 2022-10-05 | 1.75 | 1.78 | 1.72 | 1.74 | 1.0M |
| 2022-10-04 | 1.69 | 1.73 | 1.69 | 1.72 | 0.8M |
| 2022-10-03 | 1.72 | 1.72 | 1.62 | 1.65 | 1.7M |
| 2022-09-30 | 1.69 | 1.73 | 1.68 | 1.72 | 1.3M |
| 2022-09-29 | 1.75 | 1.79 | 1.72 | 1.72 | 0.6M |
| 2022-09-28 | 1.75 | 1.78 | 1.69 | 1.74 | 1.1M |
| 2022-09-27 | 1.80 | 1.80 | 1.68 | 1.72 | 5.7M |
| 2022-09-26 | 1.77 | 1.83 | 1.77 | 1.81 | 3.1M |
| 2022-09-23 | 1.77 | 1.83 | 1.77 | 1.81 | 3.1M |
| 2022-09-22 | 1.83 | 1.84 | 1.70 | 1.77 | 6.3M |
| 2022-09-21 | 1.92 | 1.93 | 1.81 | 1.81 | 5.6M |
| 2022-09-20 | 1.89 | 1.95 | 1.85 | 1.92 | 3.1M |
| 2022-09-19 | 1.99 | 2.05 | 1.90 | 1.90 | 6.2M |
| 2022-09-16 | 2.06 | 2.07 | 2.00 | 2.02 | 4.6M |
| 2022-09-15 | 2.05 | 2.10 | 2.04 | 2.07 | 1.0M |
| 2022-09-14 | 2.02 | 2.09 | 1.97 | 2.02 | 7.5M |
| 2022-09-13 | 2.22 | 2.22 | 2.02 | 2.10 | 16.8M |
| 2022-09-12 | 2.25 | 2.34 | 2.23 | 2.24 | 8.4M |
| 2022-09-09 | 2.25 | 2.25 | 2.19 | 2.25 | 3.9M |
| 2022-09-08 | 2.25 | 2.29 | 2.23 | 2.25 | 5.1M |
| 2022-09-07 | 2.25 | 2.27 | 2.20 | 2.20 | 7.8M |
| 2022-09-06 | 2.09 | 2.25 | 2.09 | 2.25 | 17.4M |
| 2022-09-05 | 2.12 | 2.12 | 2.05 | 2.09 | 3.0M |
| 2022-09-02 | 2.07 | 2.14 | 2.04 | 2.12 | 4.9M |
| 2022-09-01 | 2.05 | 2.06 | 1.96 | 2.06 | 3.8M |
| 2022-08-31 | 2.01 | 2.11 | 1.99 | 2.05 | 7.1M |
| 2022-08-30 | 2.02 | 2.05 | 2.00 | 2.01 | 4.3M |
| 2022-08-26 | 1.92 | 2.05 | 1.92 | 2.05 | 14.6M |
| 2022-08-25 | 1.87 | 1.92 | 1.87 | 1.91 | 1.6M |
| 2022-08-24 | 1.88 | 1.90 | 1.86 | 1.90 | 0.3M |
| 2022-08-23 | 1.94 | 1.94 | 1.86 | 1.86 | 2.6M |
| 2022-08-22 | 1.97 | 1.97 | 1.90 | 1.94 | 0.8M |
| 2022-08-19 | 1.93 | 1.99 | 1.93 | 1.96 | 3.6M |
| 2022-08-18 | 1.89 | 1.93 | 1.83 | 1.93 | 3.1M |
| 2022-08-17 | 1.94 | 1.97 | 1.88 | 1.89 | 3.0M |
| 2022-08-16 | 1.88 | 1.96 | 1.85 | 1.94 | 4.2M |
| 2022-08-15 | 1.90 | 1.93 | 1.83 | 1.88 | 2.7M |
| 2022-08-12 | 1.88 | 1.90 | 1.85 | 1.88 | 1.2M |
| 2022-08-11 | 1.82 | 1.91 | 1.82 | 1.88 | 5.4M |
| 2022-08-10 | 1.75 | 1.80 | 1.75 | 1.80 | 1.0M |
| 2022-08-09 | 1.80 | 1.80 | 1.77 | 1.79 | 0.6M |
| 2022-08-08 | 1.74 | 1.79 | 1.73 | 1.79 | 1.7M |
| 2022-08-05 | 1.80 | 1.80 | 1.73 | 1.73 | 4.6M |
| 2022-08-04 | 1.80 | 1.80 | 1.78 | 1.80 | 0.6M |
| 2022-08-03 | 1.79 | 1.81 | 1.75 | 1.80 | 5.8M |
| 2022-08-02 | 1.80 | 1.80 | 1.76 | 1.79 | 0.3M |
| 2022-08-01 | 1.79 | 1.80 | 1.77 | 1.79 | 0.5M |
| 2022-07-29 | 1.82 | 1.82 | 1.77 | 1.79 | 0.6M |
| 2022-07-28 | 1.74 | 1.82 | 1.74 | 1.81 | 3.0M |
| 2022-07-27 | 1.76 | 1.76 | 1.71 | 1.74 | 2.8M |
| 2022-07-26 | 1.80 | 1.81 | 1.70 | 1.75 | 5.4M |
| 2022-07-25 | 1.82 | 1.82 | 1.75 | 1.78 | 2.8M |
| 2022-07-22 | 1.82 | 1.82 | 1.79 | 1.82 | 0.6M |
| 2022-07-21 | 1.79 | 1.82 | 1.77 | 1.78 | 1.4M |
| 2022-07-20 | 1.80 | 1.84 | 1.78 | 1.79 | 3.0M |
| 2022-07-19 | 1.86 | 1.88 | 1.80 | 1.82 | 0.8M |
| 2022-07-18 | 1.83 | 1.88 | 1.83 | 1.86 | 1.8M |
| 2022-07-15 | 1.85 | 1.85 | 1.75 | 1.83 | 9.3M |
| 2022-07-14 | 1.90 | 1.93 | 1.79 | 1.86 | 5.6M |
| 2022-07-13 | 2.02 | 2.02 | 1.90 | 1.90 | 9.5M |
| 2022-07-12 | 2.02 | 2.04 | 2.00 | 2.02 | 3.4M |
| 2022-07-11 | 2.07 | 2.12 | 2.00 | 2.00 | 7.9M |
| 2022-07-08 | 1.98 | 2.10 | 1.96 | 2.07 | 13.9M |
| 2022-07-07 | 2.00 | 2.00 | 1.96 | 1.98 | 2.2M |
| 2022-07-06 | 2.00 | 2.01 | 1.95 | 2.00 | 5.4M |
| 2022-07-05 | 1.95 | 2.03 | 1.91 | 2.02 | 16.1M |
| 2022-07-04 | 2.06 | 2.07 | 1.99 | 1.99 | 41.2M |
| 2022-07-01 | 2.08 | 2.14 | 2.05 | 2.05 | 9.3M |
| 2022-06-30 | 2.16 | 2.20 | 2.06 | 2.07 | 18.9M |
| 2022-06-29 | 2.11 | 2.22 | 2.06 | 2.13 | 27.1M |
| 2022-06-28 | 2.15 | 2.16 | 2.04 | 2.11 | 17.8M |
| 2022-06-27 | 2.02 | 2.15 | 2.02 | 2.13 | 32.3M |
| 2022-06-24 | 2.04 | 2.06 | 2.01 | 2.01 | 11.4M |
| 2022-06-23 | 1.95 | 2.05 | 1.95 | 2.05 | 72.0M |
| 2022-06-22 | 1.76 | 1.94 | 1.76 | 1.93 | 52.5M |
| 2022-06-21 | 1.71 | 1.77 | 1.71 | 1.75 | 27.7M |
| 2022-06-20 | 1.65 | 1.70 | 1.64 | 1.70 | 5.2M |
| 2022-06-17 | 1.74 | 1.74 | 1.62 | 1.62 | 11.0M |
| 2022-06-16 | 1.82 | 1.83 | 1.73 | 1.73 | 2.4M |
| 2022-06-15 | 1.75 | 1.83 | 1.72 | 1.77 | 13.9M |
| 2022-06-14 | 1.72 | 1.76 | 1.68 | 1.75 | 13.4M |
| 2022-06-13 | 1.80 | 1.82 | 1.72 | 1.77 | 15.0M |
| 2022-06-10 | 1.93 | 1.95 | 1.81 | 1.82 | 18.6M |
| 2022-06-09 | 2.03 | 2.06 | 1.92 | 1.92 | 20.1M |
| 2022-06-08 | 1.92 | 2.02 | 1.90 | 2.02 | 38.2M |
| 2022-06-07 | 2.07 | 2.13 | 1.85 | 1.89 | 105.8M |
| 2022-06-06 | 2.48 | 2.48 | 2.02 | 2.05 | 256.3M |