1.28
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 1.21 | 1.21 | 1.19 | 1.19 | 3.2M |
| 2024-12-30 | 1.21 | 1.21 | 1.21 | 1.21 | 2.5M |
| 2024-12-27 | 1.21 | 1.21 | 1.20 | 1.21 | 2.2M |
| 2024-12-26 | 1.20 | 1.21 | 1.20 | 1.20 | 2.2M |
| 2024-12-25 | 1.19 | 1.20 | 1.19 | 1.20 | 3.9M |
| 2024-12-24 | 1.19 | 1.20 | 1.19 | 1.19 | 2.0M |
| 2024-12-23 | 1.19 | 1.20 | 1.18 | 1.19 | 2.1M |
| 2024-12-20 | 1.19 | 1.20 | 1.19 | 1.19 | 4.9M |
| 2024-12-19 | 1.18 | 1.20 | 1.17 | 1.20 | 2.5M |
| 2024-12-18 | 1.18 | 1.19 | 1.18 | 1.19 | 1.9M |
| 2024-12-17 | 1.17 | 1.19 | 1.17 | 1.17 | 2.2M |
| 2024-12-16 | 1.19 | 1.19 | 1.15 | 1.18 | 2.6M |
| 2024-12-13 | 1.20 | 1.21 | 1.19 | 1.19 | 1.9M |
| 2024-12-12 | 1.20 | 1.22 | 1.20 | 1.21 | 5.3M |
| 2024-12-11 | 1.21 | 1.21 | 1.20 | 1.20 | 2.3M |
| 2024-12-10 | 1.29 | 1.29 | 1.20 | 1.21 | 6.4M |
| 2024-12-09 | 1.20 | 1.20 | 1.19 | 1.19 | 3.4M |
| 2024-12-06 | 1.19 | 1.20 | 1.18 | 1.20 | 4.0M |
| 2024-12-05 | 1.18 | 1.19 | 1.18 | 1.19 | 1.7M |
| 2024-12-04 | 1.19 | 1.19 | 1.18 | 1.19 | 8.0M |
| 2024-12-03 | 1.19 | 1.19 | 1.18 | 1.19 | 1.8M |
| 2024-12-02 | 1.19 | 1.19 | 1.18 | 1.19 | 2.7M |
| 2024-11-29 | 1.16 | 1.19 | 1.16 | 1.19 | 6.6M |
| 2024-11-28 | 1.18 | 1.19 | 1.17 | 1.17 | 3.4M |
| 2024-11-27 | 1.15 | 1.18 | 1.14 | 1.18 | 5.6M |
| 2024-11-26 | 1.16 | 1.17 | 1.15 | 1.15 | 6.6M |
| 2024-11-25 | 1.17 | 1.18 | 1.15 | 1.16 | 9.3M |
| 2024-11-22 | 1.21 | 1.21 | 1.17 | 1.18 | 9.1M |
| 2024-11-21 | 1.21 | 1.22 | 1.20 | 1.21 | 5.9M |
| 2024-11-20 | 1.21 | 1.22 | 1.20 | 1.22 | 9.0M |
| 2024-11-19 | 1.20 | 1.21 | 1.18 | 1.21 | 9.2M |
| 2024-11-18 | 1.23 | 1.23 | 1.18 | 1.20 | 12.3M |
| 2024-11-15 | 1.23 | 1.25 | 1.22 | 1.23 | 17.1M |
| 2024-11-14 | 1.27 | 1.27 | 1.22 | 1.23 | 41.5M |
| 2024-11-13 | 1.25 | 1.27 | 1.25 | 1.27 | 6.4M |
| 2024-11-12 | 1.29 | 1.29 | 1.23 | 1.26 | 13.2M |
| 2024-11-11 | 1.28 | 1.29 | 1.25 | 1.29 | 13.2M |
| 2024-11-08 | 1.26 | 1.29 | 1.26 | 1.28 | 24.3M |
| 2024-11-07 | 1.24 | 1.26 | 1.23 | 1.26 | 15.1M |
| 2024-11-06 | 1.24 | 1.26 | 1.24 | 1.25 | 20.2M |
| 2024-11-05 | 1.20 | 1.24 | 1.20 | 1.24 | 24.3M |
| 2024-11-04 | 1.18 | 1.20 | 1.18 | 1.20 | 75.7M |
| 2024-11-01 | 1.19 | 1.20 | 1.18 | 1.19 | 10.5M |
| 2024-10-31 | 1.19 | 1.20 | 1.18 | 1.19 | 14.1M |
| 2024-10-30 | 1.20 | 1.20 | 1.18 | 1.20 | 96.8M |
| 2024-10-29 | 1.20 | 1.21 | 1.19 | 1.20 | 96.9M |
| 2024-10-28 | 1.19 | 1.20 | 1.18 | 1.20 | 14.2M |
| 2024-10-25 | 1.18 | 1.19 | 1.18 | 1.19 | 9.8M |
| 2024-10-24 | 1.20 | 1.20 | 1.18 | 1.18 | 9.8M |
| 2024-10-23 | 1.19 | 1.21 | 1.19 | 1.20 | 15.4M |
| 2024-10-22 | 1.19 | 1.20 | 1.17 | 1.19 | 14.3M |
| 2024-10-21 | 1.17 | 1.21 | 1.17 | 1.19 | 27.8M |
| 2024-10-18 | 1.13 | 1.19 | 1.12 | 1.16 | 25.9M |
| 2024-10-17 | 1.13 | 1.15 | 1.13 | 1.13 | 13.7M |
| 2024-10-16 | 1.12 | 1.15 | 1.12 | 1.13 | 9.8M |
| 2024-10-15 | 1.16 | 1.17 | 1.13 | 1.14 | 12.9M |
| 2024-10-14 | 1.11 | 1.17 | 1.11 | 1.16 | 23.0M |
| 2024-10-11 | 1.18 | 1.19 | 1.12 | 1.14 | 57.2M |
| 2024-10-10 | 1.15 | 1.21 | 1.15 | 1.18 | 76.9M |
| 2024-10-09 | 1.27 | 1.27 | 1.15 | 1.16 | 115.4M |
| 2024-10-08 | 1.30 | 1.30 | 1.15 | 1.27 | 143.1M |
| 2024-09-30 | 1.11 | 1.19 | 1.11 | 1.19 | 213.0M |
| 2024-09-27 | 1.05 | 1.11 | 1.05 | 1.09 | 13.8M |
| 2024-09-26 | 1.03 | 1.06 | 1.02 | 1.06 | 14.6M |
| 2024-09-25 | 1.02 | 1.05 | 1.02 | 1.03 | 71.1M |
| 2024-09-24 | 1.00 | 1.02 | 0.99 | 1.02 | 116.9M |
| 2024-09-23 | 0.99 | 1.00 | 0.99 | 0.99 | 22.6M |
| 2024-09-20 | 0.98 | 0.99 | 0.98 | 0.99 | 29.2M |
| 2024-09-19 | 0.98 | 0.99 | 0.97 | 0.99 | 11.4M |
| 2024-09-18 | 0.98 | 0.98 | 0.97 | 0.98 | 15.7M |
| 2024-09-13 | 0.98 | 0.99 | 0.98 | 0.98 | 8.3M |
| 2024-09-12 | 0.98 | 0.99 | 0.98 | 0.98 | 15.0M |
| 2024-09-11 | 0.98 | 0.98 | 0.98 | 0.98 | 16.9M |
| 2024-09-10 | 0.98 | 0.99 | 0.97 | 0.98 | 49.6M |
| 2024-09-09 | 0.98 | 0.98 | 0.97 | 0.98 | 38.7M |
| 2024-09-06 | 0.99 | 1.00 | 0.98 | 0.99 | 88.8M |
| 2024-09-05 | 1.00 | 1.00 | 0.99 | 0.99 | 436.1M |