1.31
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 | 1.34 | 1.34 | 1.31 | 1.31 | 26.8M |
| 2025-09-25 | 1.32 | 1.34 | 1.32 | 1.34 | 2.2M |
| 2025-09-24 | 1.30 | 1.32 | 1.29 | 1.32 | 1.2M |
| 2025-09-23 | 1.31 | 1.32 | 1.28 | 1.30 | 0.7M |
| 2025-09-22 | 1.29 | 1.30 | 1.29 | 1.30 | 1.0M |
| 2025-09-19 | 1.29 | 1.30 | 1.29 | 1.29 | 1.9M |
| 2025-09-18 | 1.31 | 1.31 | 1.27 | 1.29 | 1.9M |
| 2025-09-17 | 1.28 | 1.30 | 1.28 | 1.30 | 1.5M |
| 2025-09-16 | 1.28 | 1.29 | 1.27 | 1.28 | 1.9M |
| 2025-09-15 | 1.28 | 1.30 | 1.28 | 1.28 | 0.3M |
| 2025-09-12 | 1.28 | 1.29 | 1.27 | 1.27 | 1.5M |
| 2025-09-11 | 1.24 | 1.28 | 1.24 | 1.28 | 2.2M |
| 2025-09-10 | 1.24 | 1.25 | 1.23 | 1.24 | 2.0M |
| 2025-09-09 | 1.25 | 1.25 | 1.23 | 1.24 | 1.6M |
| 2025-09-08 | 1.25 | 1.26 | 1.24 | 1.25 | 1.7M |
| 2025-09-05 | 1.21 | 1.25 | 1.21 | 1.25 | 4.3M |
| 2025-09-04 | 1.25 | 1.25 | 1.19 | 1.20 | 3.9M |
| 2025-09-03 | 1.24 | 1.25 | 1.23 | 1.24 | 3.4M |
| 2025-09-02 | 1.39 | 1.39 | 1.23 | 1.24 | 6.6M |
| 2025-09-01 | 1.26 | 1.27 | 1.25 | 1.27 | 2.4M |
| 2025-08-29 | 1.24 | 1.26 | 1.23 | 1.25 | 2.6M |
| 2025-08-28 | 1.21 | 1.24 | 1.20 | 1.24 | 3.3M |
| 2025-08-27 | 1.23 | 1.24 | 1.21 | 1.21 | 2.5M |
| 2025-08-26 | 1.22 | 1.23 | 1.21 | 1.22 | 2.3M |
| 2025-08-25 | 1.20 | 1.23 | 1.20 | 1.22 | 4.3M |
| 2025-08-22 | 1.18 | 1.20 | 1.18 | 1.20 | 10.6M |
| 2025-08-21 | 1.17 | 1.18 | 1.16 | 1.17 | 5.6M |
| 2025-08-20 | 1.14 | 1.17 | 1.14 | 1.16 | 12.3M |
| 2025-08-19 | 1.15 | 1.16 | 1.15 | 1.15 | 3.8M |
| 2025-08-18 | 1.25 | 1.25 | 1.14 | 1.15 | 12.2M |
| 2025-08-15 | 1.13 | 1.14 | 1.12 | 1.13 | 14.6M |
| 2025-08-14 | 1.13 | 1.14 | 1.12 | 1.13 | 1.2M |
| 2025-08-13 | 1.11 | 1.13 | 1.11 | 1.13 | 40.8M |
| 2025-08-12 | 1.10 | 1.13 | 1.09 | 1.10 | 1.0M |
| 2025-08-11 | 1.09 | 1.11 | 1.09 | 1.10 | 2.4M |
| 2025-08-08 | 1.08 | 1.09 | 1.08 | 1.09 | 4.1M |
| 2025-08-07 | 1.09 | 1.09 | 1.08 | 1.09 | 1.7M |
| 2025-08-06 | 1.08 | 1.11 | 1.08 | 1.09 | 2.9M |
| 2025-08-05 | 1.08 | 1.09 | 1.08 | 1.09 | 0.7M |
| 2025-08-04 | 1.07 | 1.08 | 1.07 | 1.08 | 0.4M |
| 2025-08-01 | 1.08 | 1.09 | 1.07 | 1.08 | 0.2M |
| 2025-07-31 | 1.10 | 1.11 | 1.08 | 1.08 | 1.0M |
| 2025-07-30 | 1.11 | 1.11 | 1.10 | 1.10 | 3.4M |
| 2025-07-29 | 1.10 | 1.11 | 1.10 | 1.11 | 0.7M |
| 2025-07-28 | 1.09 | 1.11 | 1.09 | 1.10 | 0.3M |
| 2025-07-25 | 1.11 | 1.11 | 1.10 | 1.10 | 0.4M |
| 2025-07-24 | 1.09 | 1.11 | 1.08 | 1.11 | 2.9M |
| 2025-07-23 | 1.11 | 1.12 | 1.09 | 1.09 | 1.6M |
| 2025-07-22 | 1.08 | 1.10 | 1.08 | 1.10 | 3.0M |
| 2025-07-21 | 1.08 | 1.09 | 1.08 | 1.09 | 4.0M |
| 2025-07-18 | 1.08 | 1.08 | 1.07 | 1.08 | 2.1M |
| 2025-07-17 | 1.06 | 1.07 | 1.06 | 1.07 | 1.0M |
| 2025-07-16 | 1.05 | 1.07 | 1.05 | 1.06 | 0.2M |
| 2025-07-15 | 1.06 | 1.07 | 1.06 | 1.06 | 2.7M |
| 2025-07-14 | 1.05 | 1.06 | 1.05 | 1.05 | 2.7M |
| 2025-07-11 | 1.06 | 1.06 | 1.04 | 1.05 | 8.0M |
| 2025-07-10 | 1.05 | 1.05 | 1.04 | 1.05 | 2.5M |
| 2025-07-09 | 1.03 | 1.05 | 1.03 | 1.04 | 4.2M |
| 2025-07-08 | 1.03 | 1.04 | 1.03 | 1.04 | 2.1M |
| 2025-07-07 | 1.03 | 1.03 | 1.03 | 1.03 | 1.0M |
| 2025-07-04 | 1.04 | 1.05 | 1.04 | 1.04 | 1.7M |
| 2025-07-03 | 1.03 | 1.04 | 1.03 | 1.04 | 3.8M |
| 2025-07-02 | 1.02 | 1.03 | 1.02 | 1.02 | 0.7M |
| 2025-07-01 | 1.02 | 1.03 | 1.02 | 1.03 | 0.4M |
| 2025-06-30 | 1.02 | 1.03 | 1.02 | 1.03 | 3.3M |
| 2025-06-27 | 1.02 | 1.03 | 1.01 | 1.02 | 1.8M |
| 2025-06-26 | 1.03 | 1.03 | 1.02 | 1.02 | 0.6M |
| 2025-06-25 | 1.01 | 1.03 | 1.01 | 1.03 | 9.6M |
| 2025-06-24 | 0.99 | 1.01 | 0.99 | 1.01 | 6.8M |
| 2025-06-23 | 1.00 | 1.00 | 0.99 | 0.99 | 7.2M |
| 2025-06-20 | 0.99 | 1.00 | 0.99 | 1.00 | 0.6M |
| 2025-06-19 | 1.00 | 1.01 | 0.99 | 0.99 | 1.7M |
| 2025-06-18 | 1.01 | 1.01 | 1.00 | 1.01 | 5.2M |
| 2025-06-17 | 1.01 | 1.01 | 1.00 | 1.00 | 1.4M |
| 2025-06-16 | 1.00 | 1.00 | 1.00 | 1.00 | 0.5M |
| 2025-06-13 | 1.01 | 1.01 | 1.00 | 1.00 | 2.6M |
| 2025-06-12 | 1.01 | 1.02 | 1.01 | 1.01 | 2.4M |
| 2025-06-11 | 1.00 | 1.02 | 0.99 | 1.01 | 9.8M |
| 2025-06-10 | 1.01 | 1.01 | 1.00 | 1.00 | 2.5M |
| 2025-06-09 | 1.01 | 1.01 | 1.01 | 1.01 | 1.1M |
| 2025-06-06 | 1.01 | 1.01 | 1.00 | 1.01 | 0.9M |
| 2025-06-05 | 1.00 | 1.01 | 1.00 | 1.01 | 1.8M |
| 2025-06-04 | 1.00 | 1.01 | 1.00 | 1.00 | 2.4M |
| 2025-06-03 | 0.99 | 1.00 | 0.99 | 1.00 | 3.3M |
| 2025-05-30 | 1.00 | 1.00 | 0.99 | 1.00 | 2.0M |
| 2025-05-29 | 1.00 | 1.01 | 0.99 | 1.00 | 1.5M |
| 2025-05-28 | 1.00 | 1.00 | 0.99 | 0.99 | 5.6M |
| 2025-05-27 | 1.00 | 1.00 | 0.99 | 1.00 | 2.8M |
| 2025-05-26 | 1.01 | 1.01 | 1.00 | 1.00 | 10.1M |
| 2025-05-23 | 1.02 | 1.03 | 1.01 | 1.01 | 10.4M |
| 2025-05-22 | 1.02 | 1.02 | 1.02 | 1.02 | 5.8M |
| 2025-05-21 | 1.01 | 1.03 | 1.01 | 1.02 | 11.6M |
| 2025-05-20 | 1.01 | 1.02 | 1.01 | 1.02 | 7.8M |
| 2025-05-19 | 1.01 | 1.01 | 1.00 | 1.01 | 13.8M |
| 2025-05-16 | 1.01 | 1.02 | 1.01 | 1.01 | 9.5M |
| 2025-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | 8.5M |
| 2025-05-14 | 1.02 | 1.03 | 1.01 | 1.02 | 62.1M |
| 2025-05-13 | 1.03 | 1.03 | 1.00 | 1.01 | 195.1M |