1.64
最后更新: 2024-08-15
| 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 |
|---|---|---|---|---|---|
| 2024-08-15 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0M |
| 2024-08-14 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-08-13 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-08-12 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0M |
| 2024-08-09 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0M |
| 2024-08-08 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0M |
| 2024-08-07 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-08-06 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-08-05 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0M |
| 2024-08-02 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0M |
| 2024-08-01 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-07-31 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-07-30 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-07-29 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0M |
| 2024-07-26 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2024-07-25 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0M |
| 2024-07-24 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0M |
| 2024-07-23 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-07-22 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2024-07-19 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0M |
| 2024-07-18 | 2.33 | 2.33 | 2.33 | 2.33 | 0.0M |
| 2024-07-17 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-07-16 | 2.28 | 2.28 | 2.28 | 2.28 | 0.1M |
| 2024-07-15 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0M |
| 2024-07-12 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0M |
| 2024-07-11 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0M |
| 2024-07-10 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0M |
| 2024-07-09 | 2.00 | 2.00 | 2.00 | 2.00 | 0.0M |
| 2024-07-08 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0M |
| 2024-07-05 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0M |
| 2024-07-04 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0M |
| 2024-07-03 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2024-07-02 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0M |
| 2024-07-01 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-06-28 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-06-27 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-06-26 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-06-25 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-06-24 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-06-21 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-06-20 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-06-19 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0M |
| 2024-06-18 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0M |
| 2024-06-17 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0M |
| 2024-06-14 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-06-13 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-06-12 | 1.80 | 1.80 | 1.80 | 1.80 | 0.0M |
| 2024-06-11 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-06-10 | 1.90 | 1.90 | 1.90 | 1.90 | 0.0M |
| 2024-06-07 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0M |
| 2024-06-06 | 2.15 | 2.20 | 1.90 | 1.90 | 0.2M |
| 2024-06-05 | 2.15 | 2.20 | 2.10 | 2.20 | 0.1M |
| 2024-06-04 | 2.25 | 2.25 | 2.10 | 2.20 | 0.0M |
| 2024-06-03 | 2.30 | 2.30 | 2.20 | 2.20 | 0.1M |
| 2024-05-31 | 2.30 | 2.35 | 2.20 | 2.30 | 0.1M |
| 2024-05-29 | 2.35 | 2.45 | 2.30 | 2.35 | 0.1M |
| 2024-05-28 | 2.65 | 2.65 | 2.30 | 2.35 | 0.2M |
| 2024-05-27 | 2.65 | 2.70 | 2.55 | 2.65 | 0.0M |
| 2024-05-25 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0M |
| 2024-05-24 | 2.65 | 2.70 | 2.60 | 2.70 | 0.0M |
| 2024-05-23 | 2.80 | 2.85 | 2.55 | 2.60 | 0.1M |
| 2024-05-22 | 2.95 | 2.95 | 2.75 | 2.80 | 0.1M |
| 2024-05-21 | 3.10 | 3.10 | 2.90 | 3.00 | 0.1M |
| 2024-05-20 | 3.10 | 3.10 | 3.05 | 3.10 | 0.0M |
| 2024-05-17 | 3.05 | 3.10 | 2.95 | 3.10 | 0.0M |
| 2024-05-16 | 3.10 | 3.10 | 3.00 | 3.05 | 0.0M |
| 2024-05-15 | 3.20 | 3.20 | 2.95 | 3.10 | 0.1M |
| 2024-05-14 | 3.30 | 3.30 | 3.10 | 3.20 | 0.1M |
| 2024-05-13 | 3.50 | 3.55 | 3.20 | 3.30 | 0.1M |
| 2024-05-10 | 3.50 | 3.55 | 3.45 | 3.55 | 0.0M |
| 2024-05-09 | 3.60 | 3.70 | 3.55 | 3.60 | 0.1M |
| 2024-05-08 | 3.70 | 3.80 | 3.60 | 3.60 | 0.0M |
| 2024-05-07 | 3.75 | 3.75 | 3.60 | 3.70 | 0.1M |
| 2024-05-06 | 3.85 | 3.85 | 3.70 | 3.75 | 0.1M |
| 2024-05-03 | 3.85 | 3.90 | 3.75 | 3.80 | 0.1M |
| 2024-05-02 | 3.90 | 4.00 | 3.85 | 3.85 | 0.1M |
| 2024-04-30 | 4.05 | 4.05 | 3.85 | 3.90 | 0.0M |
| 2024-04-29 | 3.95 | 4.05 | 3.90 | 4.00 | 0.1M |
| 2024-04-26 | 3.90 | 4.05 | 3.85 | 3.95 | 0.1M |
| 2024-04-25 | 4.00 | 4.05 | 3.85 | 3.95 | 0.0M |
| 2024-04-24 | 4.05 | 4.15 | 3.90 | 4.00 | 0.0M |
| 2024-04-23 | 3.90 | 4.25 | 3.85 | 4.10 | 0.1M |
| 2024-04-22 | 3.75 | 3.95 | 3.75 | 3.85 | 0.1M |
| 2024-04-19 | 3.80 | 3.80 | 3.70 | 3.75 | 0.0M |
| 2024-04-18 | 3.75 | 3.80 | 3.75 | 3.75 | 0.0M |
| 2024-04-17 | 3.80 | 3.90 | 3.75 | 3.75 | 0.0M |
| 2024-04-16 | 3.80 | 3.85 | 3.75 | 3.80 | 0.0M |
| 2024-04-15 | 3.85 | 3.85 | 3.75 | 3.80 | 0.0M |
| 2024-04-12 | 3.90 | 4.00 | 3.75 | 3.85 | 0.1M |
| 2024-04-11 | 3.95 | 4.05 | 3.90 | 3.95 | 0.0M |
| 2024-04-10 | 4.05 | 4.05 | 3.95 | 4.00 | 0.0M |
| 2024-04-09 | 4.05 | 4.10 | 4.00 | 4.00 | 0.0M |
| 2024-04-08 | 4.10 | 4.15 | 4.00 | 4.10 | 0.0M |
| 2024-04-05 | 4.15 | 4.20 | 4.05 | 4.10 | 0.1M |
| 2024-04-04 | 4.40 | 4.40 | 4.10 | 4.10 | 0.1M |
| 2024-04-03 | 4.30 | 4.65 | 4.25 | 4.40 | 0.4M |
| 2024-04-02 | 4.10 | 4.10 | 3.90 | 4.00 | 0.0M |
| 2024-04-01 | 4.05 | 4.20 | 3.95 | 4.05 | 0.1M |
| 2024-03-28 | 4.00 | 4.10 | 3.85 | 4.05 | 0.0M |
| 2024-03-27 | 4.05 | 4.15 | 3.90 | 4.05 | 0.0M |
| 2024-03-26 | 4.20 | 4.20 | 4.00 | 4.00 | 0.1M |
| 2024-03-25 | 4.20 | 4.30 | 4.10 | 4.20 | 0.1M |
| 2024-03-23 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0M |
| 2024-03-22 | 4.35 | 4.40 | 4.10 | 4.20 | 0.0M |
| 2024-03-21 | 4.35 | 4.40 | 4.30 | 4.35 | 0.0M |
| 2024-03-20 | 4.35 | 4.40 | 4.25 | 4.30 | 0.0M |
| 2024-03-19 | 4.40 | 4.45 | 4.30 | 4.35 | 0.0M |
| 2024-03-18 | 4.45 | 4.45 | 4.35 | 4.40 | 0.0M |
| 2024-03-15 | 4.55 | 4.60 | 4.40 | 4.45 | 0.1M |
| 2024-03-14 | 4.35 | 4.60 | 4.35 | 4.55 | 0.0M |
| 2024-03-13 | 4.45 | 4.45 | 4.30 | 4.40 | 0.0M |
| 2024-03-12 | 4.45 | 4.50 | 4.35 | 4.35 | 0.0M |
| 2024-03-11 | 4.45 | 4.50 | 4.40 | 4.45 | 0.0M |
| 2024-03-08 | 4.50 | 4.55 | 4.40 | 4.40 | 0.0M |
| 2024-03-07 | 4.45 | 4.55 | 4.45 | 4.55 | 0.0M |
| 2024-03-06 | 4.55 | 4.55 | 4.45 | 4.45 | 0.1M |
| 2024-03-05 | 4.65 | 4.70 | 4.50 | 4.50 | 0.0M |
| 2024-03-04 | 4.80 | 4.80 | 4.60 | 4.60 | 0.1M |
| 2024-03-01 | 4.85 | 4.95 | 4.75 | 4.80 | 0.1M |
| 2024-02-29 | 5.00 | 5.00 | 4.85 | 4.90 | 0.1M |
| 2024-02-28 | 5.00 | 5.00 | 4.90 | 4.95 | 0.1M |
| 2024-02-27 | 4.95 | 5.00 | 4.90 | 5.00 | 0.0M |
| 2024-02-26 | 5.00 | 5.05 | 4.85 | 4.90 | 0.0M |
| 2024-02-23 | 5.00 | 5.20 | 4.95 | 4.95 | 0.1M |
| 2024-02-22 | 4.90 | 5.05 | 4.85 | 5.05 | 0.1M |
| 2024-02-21 | 4.90 | 5.05 | 4.80 | 5.00 | 0.1M |
| 2024-02-20 | 4.85 | 4.95 | 4.80 | 4.95 | 0.0M |
| 2024-02-19 | 5.05 | 5.15 | 4.85 | 4.85 | 0.1M |
| 2024-02-16 | 5.15 | 5.15 | 4.95 | 5.05 | 0.1M |
| 2024-02-15 | 5.40 | 5.45 | 5.15 | 5.15 | 0.0M |
| 2024-02-14 | 5.50 | 5.50 | 5.30 | 5.30 | 0.0M |
| 2024-02-09 | 5.70 | 5.70 | 5.40 | 5.50 | 0.0M |
| 2024-02-08 | 5.75 | 5.90 | 5.60 | 5.65 | 0.0M |
| 2024-02-07 | 5.70 | 5.75 | 5.55 | 5.75 | 0.0M |
| 2024-02-06 | 5.60 | 5.80 | 5.30 | 5.60 | 0.1M |
| 2024-02-05 | 5.85 | 5.90 | 5.65 | 5.65 | 0.1M |
| 2024-02-02 | 5.85 | 5.95 | 5.75 | 5.80 | 0.0M |
| 2024-02-01 | 5.80 | 5.90 | 5.75 | 5.80 | 0.0M |
| 2024-01-31 | 5.85 | 5.95 | 5.75 | 5.85 | 0.0M |
| 2024-01-30 | 5.90 | 5.95 | 5.75 | 5.75 | 0.0M |
| 2024-01-29 | 6.00 | 6.05 | 5.80 | 5.90 | 0.1M |
| 2024-01-26 | 5.90 | 6.10 | 5.80 | 5.95 | 0.1M |
| 2024-01-25 | 5.90 | 6.05 | 5.80 | 5.90 | 0.0M |
| 2024-01-24 | 6.00 | 6.15 | 5.80 | 5.80 | 0.1M |
| 2024-01-23 | 5.95 | 6.05 | 5.85 | 5.95 | 0.0M |
| 2024-01-22 | 6.15 | 6.45 | 5.85 | 5.90 | 0.2M |
| 2024-01-19 | 6.10 | 6.15 | 5.90 | 6.10 | 0.0M |
| 2024-01-18 | 6.15 | 6.25 | 6.05 | 6.10 | 0.0M |
| 2024-01-17 | 6.25 | 6.30 | 6.10 | 6.10 | 0.1M |
| 2024-01-16 | 6.60 | 6.60 | 6.15 | 6.30 | 0.1M |
| 2024-01-15 | 6.15 | 6.85 | 6.10 | 6.55 | 0.4M |
| 2024-01-12 | 6.05 | 6.20 | 5.95 | 6.10 | 0.1M |
| 2024-01-11 | 6.20 | 6.20 | 5.90 | 6.00 | 0.2M |
| 2024-01-10 | 6.30 | 6.35 | 6.15 | 6.15 | 0.1M |
| 2024-01-09 | 6.25 | 6.35 | 6.20 | 6.25 | 0.1M |
| 2024-01-08 | 6.25 | 6.40 | 6.20 | 6.25 | 0.0M |
| 2024-01-05 | 6.15 | 6.30 | 6.10 | 6.20 | 0.1M |
| 2024-01-04 | 6.40 | 6.40 | 6.10 | 6.15 | 0.1M |
| 2024-01-03 | 6.30 | 6.40 | 6.20 | 6.30 | 0.0M |
| 2024-01-02 | 6.60 | 6.60 | 6.30 | 6.35 | 0.2M |