1.01
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 1.19 | 1.20 | 1.18 | 1.18 | 0.3M |
| 2024-12-27 | 1.18 | 1.20 | 1.18 | 1.19 | 0.1M |
| 2024-12-26 | 1.21 | 1.21 | 1.17 | 1.19 | 0.5M |
| 2024-12-25 | 1.19 | 1.21 | 1.18 | 1.19 | 0.4M |
| 2024-12-24 | 1.19 | 1.21 | 1.19 | 1.19 | 0.5M |
| 2024-12-23 | 1.19 | 1.20 | 1.18 | 1.19 | 0.3M |
| 2024-12-20 | 1.17 | 1.19 | 1.16 | 1.18 | 0.4M |
| 2024-12-19 | 1.20 | 1.21 | 1.15 | 1.19 | 0.8M |
| 2024-12-18 | 1.21 | 1.21 | 1.19 | 1.21 | 0.5M |
| 2024-12-17 | 1.21 | 1.23 | 1.20 | 1.21 | 0.3M |
| 2024-12-16 | 1.21 | 1.23 | 1.19 | 1.21 | 0.8M |
| 2024-12-13 | 1.21 | 1.23 | 1.21 | 1.21 | 0.4M |
| 2024-12-12 | 1.23 | 1.24 | 1.21 | 1.21 | 0.5M |
| 2024-12-11 | 1.21 | 1.25 | 1.21 | 1.21 | 0.7M |
| 2024-12-09 | 1.23 | 1.23 | 1.21 | 1.22 | 0.3M |
| 2024-12-06 | 1.24 | 1.24 | 1.22 | 1.23 | 0.7M |
| 2024-12-04 | 1.23 | 1.27 | 1.23 | 1.24 | 0.7M |
| 2024-12-03 | 1.24 | 1.26 | 1.21 | 1.23 | 1.4M |
| 2024-12-02 | 1.26 | 1.26 | 1.24 | 1.24 | 0.8M |
| 2024-11-29 | 1.26 | 1.26 | 1.24 | 1.26 | 0.7M |
| 2024-11-28 | 1.23 | 1.32 | 1.23 | 1.25 | 2.1M |
| 2024-11-27 | 1.25 | 1.26 | 1.22 | 1.23 | 1.2M |
| 2024-11-26 | 1.25 | 1.27 | 1.25 | 1.25 | 0.8M |
| 2024-11-25 | 1.27 | 1.28 | 1.24 | 1.25 | 0.9M |
| 2024-11-22 | 1.27 | 1.28 | 1.23 | 1.23 | 2.0M |
| 2024-11-21 | 1.21 | 1.27 | 1.21 | 1.26 | 2.9M |
| 2024-11-20 | 1.17 | 1.21 | 1.15 | 1.20 | 4.4M |
| 2024-11-19 | 1.15 | 1.19 | 1.15 | 1.16 | 5.9M |
| 2024-11-18 | 1.21 | 1.21 | 1.14 | 1.14 | 2.5M |
| 2024-11-15 | 1.23 | 1.25 | 1.13 | 1.18 | 4.1M |
| 2024-11-14 | 1.24 | 1.25 | 1.20 | 1.23 | 1.4M |
| 2024-11-13 | 1.24 | 1.27 | 1.23 | 1.23 | 1.4M |
| 2024-11-12 | 1.30 | 1.30 | 1.20 | 1.22 | 4.6M |
| 2024-11-11 | 1.34 | 1.35 | 1.30 | 1.30 | 1.8M |
| 2024-11-08 | 1.35 | 1.38 | 1.32 | 1.33 | 2.4M |
| 2024-11-07 | 1.34 | 1.39 | 1.33 | 1.34 | 4.1M |
| 2024-11-06 | 1.41 | 1.43 | 1.30 | 1.34 | 8.1M |
| 2024-11-05 | 1.45 | 1.45 | 1.40 | 1.40 | 5.4M |
| 2024-11-04 | 1.46 | 1.50 | 1.43 | 1.44 | 15.0M |
| 2024-11-01 | 1.37 | 1.48 | 1.36 | 1.46 | 31.0M |
| 2024-10-31 | 1.36 | 1.38 | 1.35 | 1.36 | 3.6M |
| 2024-10-30 | 1.42 | 1.42 | 1.35 | 1.35 | 7.0M |
| 2024-10-29 | 1.45 | 1.46 | 1.42 | 1.43 | 3.8M |
| 2024-10-28 | 1.47 | 1.48 | 1.44 | 1.44 | 4.7M |
| 2024-10-25 | 1.46 | 1.51 | 1.43 | 1.49 | 16.4M |
| 2024-10-24 | 1.51 | 1.55 | 1.42 | 1.45 | 7.9M |
| 2024-10-22 | 1.56 | 1.57 | 1.50 | 1.50 | 8.3M |
| 2024-10-21 | 1.58 | 1.58 | 1.54 | 1.56 | 6.0M |
| 2024-10-18 | 1.62 | 1.68 | 1.57 | 1.60 | 29.6M |
| 2024-10-17 | 1.54 | 1.62 | 1.52 | 1.58 | 31.9M |
| 2024-10-16 | 1.54 | 1.59 | 1.51 | 1.53 | 13.2M |
| 2024-10-15 | 1.67 | 1.69 | 1.50 | 1.53 | 19.3M |
| 2024-10-11 | 1.66 | 1.73 | 1.65 | 1.65 | 34.3M |
| 2024-10-10 | 1.81 | 1.85 | 1.65 | 1.65 | 116.7M |
| 2024-10-09 | 1.56 | 1.80 | 1.55 | 1.80 | 231.8M |
| 2024-10-08 | 2.32 | 2.44 | 1.51 | 1.54 | 398.0M |