1.53
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 | 1.49 | 1.55 | 1.49 | 1.53 | 9.7M |
| 2025-09-25 | 1.49 | 1.52 | 1.48 | 1.49 | 2.4M |
| 2025-09-24 | 1.54 | 1.54 | 1.45 | 1.50 | 15.0M |
| 2025-09-23 | 1.57 | 1.58 | 1.49 | 1.50 | 15.6M |
| 2025-09-22 | 1.53 | 1.61 | 1.53 | 1.55 | 15.5M |
| 2025-09-19 | 1.54 | 1.54 | 1.51 | 1.52 | 5.4M |
| 2025-09-18 | 1.54 | 1.54 | 1.44 | 1.50 | 17.0M |
| 2025-09-17 | 1.51 | 1.57 | 1.49 | 1.50 | 20.4M |
| 2025-09-16 | 1.55 | 1.61 | 1.51 | 1.51 | 21.5M |
| 2025-09-15 | 1.54 | 1.59 | 1.45 | 1.52 | 23.7M |
| 2025-09-12 | 1.52 | 1.55 | 1.51 | 1.52 | 10.9M |
| 2025-09-11 | 1.49 | 1.58 | 1.45 | 1.52 | 23.2M |
| 2025-09-10 | 1.45 | 1.49 | 1.43 | 1.47 | 10.0M |
| 2025-09-09 | 1.46 | 1.49 | 1.40 | 1.44 | 7.4M |
| 2025-09-08 | 1.49 | 1.51 | 1.39 | 1.44 | 7.1M |
| 2025-09-05 | 1.34 | 1.45 | 1.29 | 1.44 | 10.4M |
| 2025-09-04 | 1.27 | 1.33 | 1.24 | 1.32 | 18.3M |
| 2025-09-03 | 1.30 | 1.34 | 1.27 | 1.28 | 5.7M |
| 2025-09-02 | 1.39 | 1.39 | 1.30 | 1.32 | 7.4M |
| 2025-09-01 | 1.31 | 1.44 | 1.31 | 1.39 | 9.3M |
| 2025-08-29 | 1.25 | 1.34 | 1.24 | 1.31 | 5.6M |
| 2025-08-28 | 1.27 | 1.31 | 1.25 | 1.25 | 6.1M |
| 2025-08-26 | 1.33 | 1.35 | 1.25 | 1.27 | 3.3M |
| 2025-08-25 | 1.32 | 1.35 | 1.30 | 1.33 | 3.8M |
| 2025-08-22 | 1.34 | 1.35 | 1.32 | 1.33 | 3.4M |
| 2025-08-21 | 1.30 | 1.32 | 1.30 | 1.30 | 6.2M |
| 2025-08-20 | 1.31 | 1.32 | 1.29 | 1.31 | 6.2M |
| 2025-08-19 | 1.30 | 1.32 | 1.29 | 1.31 | 12.2M |
| 2025-08-18 | 1.30 | 1.33 | 1.30 | 1.31 | 2.8M |
| 2025-08-14 | 1.35 | 1.35 | 1.30 | 1.31 | 12.6M |
| 2025-08-13 | 1.32 | 1.35 | 1.29 | 1.32 | 5.9M |
| 2025-08-12 | 1.32 | 1.33 | 1.30 | 1.33 | 10.1M |
| 2025-08-11 | 1.17 | 1.27 | 1.15 | 1.27 | 9.1M |
| 2025-08-08 | 1.21 | 1.21 | 1.21 | 1.21 | 0.9M |
| 2025-08-07 | 1.23 | 1.23 | 1.23 | 1.23 | 0.2M |
| 2025-08-06 | 1.25 | 1.25 | 1.25 | 1.25 | 0.6M |
| 2025-08-05 | 1.27 | 1.27 | 1.27 | 1.27 | 0.8M |
| 2025-08-04 | 1.33 | 1.33 | 1.29 | 1.29 | 9.5M |
| 2025-08-01 | 1.33 | 1.33 | 1.31 | 1.31 | 3.8M |
| 2025-07-31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.4M |
| 2025-07-30 | 1.27 | 1.29 | 1.27 | 1.29 | 3.6M |
| 2025-07-29 | 1.28 | 1.28 | 1.27 | 1.27 | 3.2M |
| 2025-07-28 | 1.26 | 1.26 | 1.26 | 1.26 | 1.7M |
| 2025-07-25 | 1.24 | 1.24 | 1.24 | 1.24 | 3.2M |
| 2025-07-24 | 1.22 | 1.22 | 1.22 | 1.22 | 2.9M |
| 2025-07-23 | 1.20 | 1.20 | 1.20 | 1.20 | 1.4M |
| 2025-07-22 | 1.16 | 1.18 | 1.16 | 1.18 | 2.5M |
| 2025-07-21 | 1.18 | 1.18 | 1.18 | 1.18 | 3.4M |
| 2025-07-18 | 1.20 | 1.20 | 1.18 | 1.20 | 6.1M |
| 2025-07-17 | 1.22 | 1.22 | 1.20 | 1.20 | 11.2M |
| 2025-07-16 | 1.23 | 1.23 | 1.22 | 1.22 | 4.8M |
| 2025-07-15 | 1.21 | 1.21 | 1.21 | 1.21 | 3.1M |
| 2025-07-14 | 1.19 | 1.19 | 1.19 | 1.19 | 7.1M |
| 2025-07-11 | 1.17 | 1.17 | 1.17 | 1.17 | 19.4M |
| 2025-07-10 | 1.16 | 1.16 | 1.15 | 1.15 | 5.5M |
| 2025-07-09 | 1.13 | 1.15 | 1.13 | 1.14 | 5.4M |
| 2025-07-08 | 1.13 | 1.13 | 1.13 | 1.13 | 6.6M |
| 2025-07-07 | 1.09 | 1.11 | 1.09 | 1.11 | 14.7M |
| 2025-07-04 | 1.10 | 1.10 | 1.09 | 1.09 | 8.8M |
| 2025-07-03 | 1.04 | 1.08 | 1.04 | 1.08 | 23.7M |
| 2025-07-02 | 1.06 | 1.07 | 1.04 | 1.06 | 19.7M |
| 2025-07-01 | 1.02 | 1.02 | 0.99 | 1.02 | 10.3M |
| 2025-06-30 | 0.95 | 0.98 | 0.92 | 0.98 | 8.7M |
| 2025-06-27 | 0.93 | 0.95 | 0.91 | 0.95 | 19.2M |
| 2025-06-26 | 0.90 | 0.91 | 0.87 | 0.91 | 28.2M |
| 2025-06-25 | 0.80 | 0.88 | 0.80 | 0.87 | 23.2M |
| 2025-06-24 | 0.85 | 0.88 | 0.84 | 0.84 | 31.3M |
| 2025-06-23 | 0.91 | 0.93 | 0.88 | 0.88 | 32.4M |
| 2025-06-20 | 0.87 | 0.95 | 0.87 | 0.92 | 30.1M |
| 2025-06-19 | 0.91 | 0.91 | 0.91 | 0.91 | 17.0M |
| 2025-06-18 | 0.95 | 0.95 | 0.95 | 0.95 | 1.6M |
| 2025-06-17 | 0.99 | 0.99 | 0.99 | 0.99 | 4.3M |
| 2025-06-16 | 1.04 | 1.04 | 1.04 | 1.04 | 3.3M |
| 2025-06-13 | 1.09 | 1.18 | 1.09 | 1.09 | 73.7M |
| 2025-06-12 | 1.14 | 1.14 | 1.14 | 1.14 | 1.8M |
| 2025-06-11 | 1.19 | 1.19 | 1.19 | 1.19 | 2.1M |
| 2025-06-10 | 1.25 | 1.25 | 1.25 | 1.25 | 2.5M |
| 2025-06-09 | 1.30 | 1.40 | 1.30 | 1.31 | 77.6M |
| 2025-06-06 | 1.36 | 1.36 | 1.36 | 1.36 | 1.9M |
| 2025-06-05 | 1.43 | 1.43 | 1.43 | 1.43 | 1.3M |
| 2025-06-04 | 1.50 | 1.50 | 1.50 | 1.50 | 1.3M |
| 2025-06-03 | 1.57 | 1.57 | 1.57 | 1.57 | 1.4M |
| 2025-06-02 | 1.65 | 1.65 | 1.65 | 1.65 | 1.4M |
| 2025-05-30 | 1.82 | 1.91 | 1.73 | 1.73 | 3.8M |
| 2025-05-29 | 1.73 | 1.91 | 1.73 | 1.82 | 3.2M |
| 2025-05-28 | 1.89 | 1.94 | 1.76 | 1.82 | 4.4M |
| 2025-05-27 | 1.71 | 1.85 | 1.71 | 1.85 | 2.2M |
| 2025-05-26 | 1.76 | 1.77 | 1.75 | 1.77 | 1.6M |
| 2025-05-23 | 1.67 | 1.70 | 1.67 | 1.69 | 0.7M |
| 2025-05-22 | 1.68 | 1.68 | 1.67 | 1.67 | 0.2M |
| 2025-05-21 | 1.68 | 1.68 | 1.68 | 1.68 | 0.7M |
| 2025-05-20 | 1.70 | 1.70 | 1.67 | 1.68 | 0.4M |
| 2025-05-19 | 1.70 | 1.70 | 1.70 | 1.70 | 1.0M |
| 2025-05-16 | 1.73 | 1.73 | 1.73 | 1.73 | 0.7M |
| 2025-05-15 | 1.76 | 1.76 | 1.73 | 1.73 | 1.2M |
| 2025-05-14 | 1.70 | 1.73 | 1.70 | 1.73 | 2.2M |
| 2025-05-13 | 1.64 | 1.70 | 1.64 | 1.70 | 1.6M |
| 2025-05-12 | 1.67 | 1.67 | 1.67 | 1.67 | 1.6M |
| 2025-05-09 | 1.70 | 1.70 | 1.70 | 1.70 | 0.3M |
| 2025-05-08 | 1.73 | 1.73 | 1.73 | 1.73 | 1.2M |
| 2025-05-07 | 1.76 | 1.76 | 1.76 | 1.76 | 0.2M |
| 2025-05-06 | 1.79 | 1.79 | 1.79 | 1.79 | 0.2M |
| 2025-05-05 | 1.82 | 1.82 | 1.82 | 1.82 | 0.9M |
| 2025-05-02 | 1.85 | 1.85 | 1.85 | 1.85 | 0.8M |
| 2025-04-30 | 1.88 | 1.88 | 1.88 | 1.88 | 1.8M |
| 2025-04-29 | 1.85 | 1.85 | 1.85 | 1.85 | 0.2M |
| 2025-04-28 | 1.82 | 1.82 | 1.82 | 1.82 | 0.5M |
| 2025-04-25 | 1.76 | 1.79 | 1.76 | 1.79 | 1.2M |
| 2025-04-24 | 1.76 | 1.76 | 1.76 | 1.76 | 0.1M |
| 2025-04-23 | 1.73 | 1.73 | 1.73 | 1.73 | 0.2M |
| 2025-04-22 | 1.70 | 1.70 | 1.70 | 1.70 | 0.7M |
| 2025-04-21 | 1.67 | 1.67 | 1.67 | 1.67 | 0.1M |
| 2025-04-17 | 1.64 | 1.64 | 1.64 | 1.64 | 0.3M |
| 2025-04-16 | 1.61 | 1.61 | 1.61 | 1.61 | 0.1M |
| 2025-04-15 | 1.58 | 1.58 | 1.58 | 1.58 | 0.3M |
| 2025-04-11 | 1.52 | 1.55 | 1.52 | 1.55 | 1.1M |
| 2025-04-09 | 1.52 | 1.52 | 1.52 | 1.52 | 0.6M |
| 2025-04-08 | 1.49 | 1.49 | 1.49 | 1.49 | 0.4M |
| 2025-04-07 | 2.09 | 2.20 | 2.09 | 2.10 | 1.5M |
| 2025-04-04 | 2.20 | 2.20 | 2.20 | 2.20 | 0.5M |
| 2025-04-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0.3M |
| 2025-04-02 | 2.00 | 2.00 | 1.96 | 2.00 | 0.3M |
| 2025-04-01 | 1.84 | 1.91 | 1.73 | 1.91 | 1.5M |
| 2025-03-28 | 1.85 | 1.91 | 1.82 | 1.82 | 1.7M |
| 2025-03-27 | 2.02 | 2.02 | 1.91 | 1.91 | 1.7M |
| 2025-03-26 | 2.01 | 2.06 | 2.01 | 2.01 | 2.7M |
| 2025-03-25 | 2.20 | 2.25 | 2.11 | 2.11 | 1.7M |
| 2025-03-24 | 2.20 | 2.27 | 2.19 | 2.22 | 2.6M |
| 2025-03-21 | 2.17 | 2.20 | 2.10 | 2.17 | 2.0M |
| 2025-03-20 | 2.13 | 2.23 | 2.05 | 2.11 | 2.6M |
| 2025-03-19 | 2.03 | 2.19 | 2.03 | 2.13 | 4.5M |
| 2025-03-18 | 2.13 | 2.13 | 2.13 | 2.13 | 1.3M |
| 2025-03-17 | 2.34 | 2.38 | 2.22 | 2.24 | 2.7M |
| 2025-03-13 | 2.08 | 2.27 | 2.08 | 2.27 | 4.1M |
| 2025-03-12 | 2.17 | 2.17 | 2.17 | 2.17 | 0.9M |
| 2025-03-11 | 2.28 | 2.28 | 2.28 | 2.28 | 0.9M |
| 2025-03-10 | 2.64 | 2.64 | 2.40 | 2.40 | 4.4M |
| 2025-03-07 | 2.52 | 2.52 | 2.45 | 2.52 | 5.6M |
| 2025-03-06 | 2.18 | 2.40 | 2.18 | 2.40 | 10.3M |
| 2025-03-05 | 2.29 | 2.29 | 2.29 | 2.29 | 1.1M |
| 2025-03-04 | 2.41 | 2.41 | 2.41 | 2.41 | 0.5M |
| 2025-03-03 | 2.53 | 2.53 | 2.53 | 2.53 | 0.6M |
| 2025-02-28 | 2.66 | 2.66 | 2.66 | 2.66 | 0.6M |
| 2025-02-27 | 2.80 | 2.80 | 2.80 | 2.80 | 0.7M |
| 2025-02-25 | 2.94 | 2.94 | 2.94 | 2.94 | 0.8M |
| 2025-02-24 | 3.09 | 3.09 | 3.09 | 3.09 | 0.4M |
| 2025-02-21 | 3.25 | 3.25 | 3.25 | 3.25 | 0.5M |
| 2025-02-20 | 3.42 | 3.42 | 3.42 | 3.42 | 0.6M |
| 2025-02-19 | 3.60 | 3.60 | 3.60 | 3.60 | 0.7M |
| 2025-02-18 | 4.00 | 4.12 | 3.78 | 3.78 | 6.1M |
| 2025-02-17 | 3.97 | 3.97 | 3.87 | 3.97 | 11.8M |
| 2025-02-14 | 3.65 | 3.79 | 3.65 | 3.79 | 5.9M |
| 2025-02-13 | 3.72 | 3.72 | 3.72 | 3.72 | 1.0M |
| 2025-02-12 | 3.79 | 3.79 | 3.79 | 3.79 | 1.7M |
| 2025-02-11 | 3.86 | 3.86 | 3.86 | 3.86 | 1.5M |
| 2025-02-10 | 3.93 | 3.93 | 3.93 | 3.93 | 4.4M |
| 2025-02-07 | 4.01 | 4.01 | 4.01 | 4.01 | 5.6M |
| 2025-02-06 | 4.09 | 4.09 | 4.09 | 4.09 | 0.2M |
| 2025-02-05 | 4.17 | 4.17 | 4.17 | 4.17 | 0.4M |
| 2025-02-04 | 4.25 | 4.25 | 4.25 | 4.25 | 0.3M |
| 2025-02-03 | 4.33 | 4.33 | 4.33 | 4.33 | 0.2M |
| 2025-02-01 | 4.41 | 4.41 | 4.41 | 4.41 | 0.3M |
| 2025-01-31 | 4.50 | 4.50 | 4.50 | 4.50 | 0.3M |
| 2025-01-30 | 4.59 | 4.59 | 4.59 | 4.59 | 0.3M |
| 2025-01-29 | 4.68 | 4.68 | 4.68 | 4.68 | 0.2M |
| 2025-01-28 | 4.77 | 4.77 | 4.77 | 4.77 | 0.3M |
| 2025-01-27 | 4.86 | 4.86 | 4.86 | 4.86 | 0.4M |
| 2025-01-24 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4M |
| 2025-01-23 | 5.05 | 5.05 | 5.05 | 5.05 | 2.6M |
| 2025-01-22 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2M |
| 2025-01-21 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1M |
| 2025-01-20 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2M |
| 2025-01-17 | 5.45 | 5.45 | 5.45 | 5.45 | 0.2M |
| 2025-01-16 | 5.56 | 5.56 | 5.56 | 5.56 | 0.3M |
| 2025-01-15 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2M |
| 2025-01-14 | 5.78 | 5.78 | 5.78 | 5.78 | 0.3M |
| 2025-01-13 | 5.89 | 5.89 | 5.89 | 5.89 | 0.5M |
| 2025-01-10 | 6.01 | 6.01 | 6.01 | 6.01 | 2.1M |
| 2025-01-09 | 6.12 | 6.13 | 6.11 | 6.13 | 22.9M |
| 2025-01-08 | 5.83 | 5.84 | 5.82 | 5.84 | 24.4M |
| 2025-01-07 | 5.57 | 5.57 | 5.56 | 5.57 | 16.2M |
| 2025-01-06 | 5.30 | 5.31 | 5.29 | 5.31 | 12.6M |
| 2025-01-03 | 5.13 | 5.13 | 5.00 | 5.06 | 0.4M |
| 2025-01-02 | 5.15 | 5.20 | 4.96 | 5.00 | 0.7M |
| 2025-01-01 | 5.12 | 5.17 | 5.00 | 5.07 | 0.7M |