1.80
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 | 1.23 | 1.24 | 1.19 | 1.19 | 10.4M |
| 2024-12-30 | 1.24 | 1.26 | 1.23 | 1.24 | 4.4M |
| 2024-12-27 | 1.25 | 1.28 | 1.24 | 1.25 | 8.6M |
| 2024-12-26 | 1.24 | 1.25 | 1.24 | 1.25 | 5.3M |
| 2024-12-25 | 1.26 | 1.26 | 1.24 | 1.24 | 6.2M |
| 2024-12-24 | 1.25 | 1.26 | 1.23 | 1.26 | 12.0M |
| 2024-12-23 | 1.28 | 1.28 | 1.24 | 1.25 | 8.2M |
| 2024-12-20 | 1.25 | 1.29 | 1.24 | 1.27 | 11.7M |
| 2024-12-19 | 1.23 | 1.25 | 1.22 | 1.24 | 6.1M |
| 2024-12-18 | 1.23 | 1.25 | 1.23 | 1.24 | 7.3M |
| 2024-12-17 | 1.23 | 1.24 | 1.22 | 1.22 | 6.8M |
| 2024-12-16 | 1.27 | 1.27 | 1.23 | 1.23 | 9.4M |
| 2024-12-13 | 1.29 | 1.30 | 1.27 | 1.27 | 10.1M |
| 2024-12-12 | 1.30 | 1.31 | 1.28 | 1.30 | 9.7M |
| 2024-12-11 | 1.30 | 1.32 | 1.29 | 1.30 | 12.0M |
| 2024-12-10 | 1.34 | 1.36 | 1.30 | 1.31 | 15.8M |
| 2024-12-09 | 1.32 | 1.32 | 1.29 | 1.30 | 9.0M |
| 2024-12-06 | 1.30 | 1.33 | 1.29 | 1.32 | 15.6M |
| 2024-12-05 | 1.30 | 1.31 | 1.29 | 1.30 | 11.0M |
| 2024-12-04 | 1.36 | 1.36 | 1.31 | 1.31 | 16.0M |
| 2024-12-03 | 1.36 | 1.38 | 1.32 | 1.33 | 13.5M |
| 2024-12-02 | 1.34 | 1.35 | 1.32 | 1.34 | 9.4M |
| 2024-11-29 | 1.32 | 1.36 | 1.29 | 1.34 | 9.5M |
| 2024-11-28 | 1.32 | 1.34 | 1.31 | 1.31 | 10.7M |
| 2024-11-27 | 1.29 | 1.32 | 1.25 | 1.32 | 11.7M |
| 2024-11-26 | 1.32 | 1.32 | 1.28 | 1.29 | 9.9M |
| 2024-11-25 | 1.31 | 1.34 | 1.28 | 1.32 | 18.9M |
| 2024-11-22 | 1.36 | 1.38 | 1.30 | 1.31 | 10.2M |
| 2024-11-21 | 1.35 | 1.37 | 1.34 | 1.36 | 16.6M |
| 2024-11-20 | 1.36 | 1.36 | 1.33 | 1.35 | 15.8M |
| 2024-11-19 | 1.31 | 1.36 | 1.30 | 1.36 | 19.7M |
| 2024-11-18 | 1.34 | 1.35 | 1.30 | 1.31 | 22.0M |
| 2024-11-15 | 1.40 | 1.42 | 1.33 | 1.33 | 17.6M |
| 2024-11-14 | 1.48 | 1.48 | 1.40 | 1.41 | 15.8M |
| 2024-11-13 | 1.46 | 1.49 | 1.44 | 1.47 | 21.0M |
| 2024-11-12 | 1.50 | 1.52 | 1.44 | 1.47 | 29.8M |
| 2024-11-11 | 1.42 | 1.53 | 1.40 | 1.50 | 40.5M |
| 2024-11-08 | 1.35 | 1.44 | 1.35 | 1.40 | 19.7M |
| 2024-11-07 | 1.30 | 1.34 | 1.27 | 1.34 | 10.9M |
| 2024-11-06 | 1.31 | 1.34 | 1.28 | 1.30 | 12.4M |
| 2024-11-05 | 1.26 | 1.31 | 1.25 | 1.30 | 12.3M |
| 2024-11-04 | 1.21 | 1.27 | 1.21 | 1.26 | 12.4M |
| 2024-11-01 | 1.26 | 1.27 | 1.22 | 1.23 | 8.3M |
| 2024-10-31 | 1.22 | 1.28 | 1.20 | 1.26 | 12.5M |
| 2024-10-30 | 1.22 | 1.23 | 1.21 | 1.22 | 6.0M |
| 2024-10-29 | 1.23 | 1.26 | 1.22 | 1.22 | 6.7M |
| 2024-10-28 | 1.24 | 1.24 | 1.22 | 1.23 | 5.5M |
| 2024-10-25 | 1.22 | 1.26 | 1.22 | 1.24 | 7.6M |
| 2024-10-24 | 1.22 | 1.24 | 1.21 | 1.22 | 7.6M |
| 2024-10-23 | 1.23 | 1.24 | 1.21 | 1.22 | 12.4M |
| 2024-10-22 | 1.24 | 1.27 | 1.18 | 1.23 | 21.0M |
| 2024-10-21 | 1.24 | 1.32 | 1.23 | 1.24 | 36.3M |
| 2024-10-18 | 1.12 | 1.23 | 1.12 | 1.23 | 35.0M |
| 2024-10-17 | 1.12 | 1.15 | 1.12 | 1.12 | 9.3M |
| 2024-10-16 | 1.13 | 1.14 | 1.11 | 1.12 | 8.9M |
| 2024-10-15 | 1.16 | 1.19 | 1.14 | 1.14 | 14.5M |
| 2024-10-14 | 1.13 | 1.16 | 1.09 | 1.16 | 19.1M |
| 2024-10-11 | 1.21 | 1.21 | 1.11 | 1.13 | 20.2M |
| 2024-10-10 | 1.30 | 1.30 | 1.18 | 1.21 | 35.1M |
| 2024-10-09 | 1.29 | 1.29 | 1.17 | 1.29 | 46.4M |
| 2024-10-08 | 1.17 | 1.17 | 1.17 | 1.17 | 3.8M |
| 2024-09-30 | 0.99 | 1.06 | 0.99 | 1.06 | 56.7M |
| 2024-09-27 | 0.92 | 0.97 | 0.92 | 0.97 | 17.6M |
| 2024-09-26 | 0.87 | 0.91 | 0.86 | 0.91 | 8.2M |
| 2024-09-25 | 0.87 | 0.90 | 0.87 | 0.87 | 7.0M |
| 2024-09-24 | 0.84 | 0.87 | 0.83 | 0.87 | 10.0M |
| 2024-09-23 | 0.85 | 0.86 | 0.84 | 0.84 | 3.2M |
| 2024-09-20 | 0.86 | 0.86 | 0.85 | 0.85 | 3.9M |
| 2024-09-19 | 0.86 | 0.87 | 0.85 | 0.86 | 5.6M |
| 2024-09-18 | 0.86 | 0.87 | 0.86 | 0.86 | 5.6M |
| 2024-09-13 | 0.88 | 0.88 | 0.86 | 0.86 | 16.1M |
| 2024-09-12 | 0.89 | 0.90 | 0.88 | 0.88 | 4.5M |
| 2024-09-11 | 0.88 | 0.89 | 0.88 | 0.89 | 2.5M |
| 2024-09-10 | 0.88 | 0.89 | 0.87 | 0.89 | 4.4M |
| 2024-09-09 | 0.89 | 0.89 | 0.87 | 0.87 | 2.4M |
| 2024-09-06 | 0.90 | 0.90 | 0.88 | 0.88 | 3.5M |
| 2024-09-05 | 0.90 | 0.90 | 0.89 | 0.90 | 3.6M |
| 2024-09-04 | 0.90 | 0.91 | 0.89 | 0.90 | 2.8M |
| 2024-09-03 | 0.90 | 0.91 | 0.90 | 0.90 | 2.2M |
| 2024-09-02 | 0.93 | 0.93 | 0.90 | 0.90 | 4.5M |
| 2024-08-30 | 0.91 | 0.94 | 0.90 | 0.93 | 11.9M |
| 2024-08-29 | 0.89 | 0.91 | 0.89 | 0.91 | 8.5M |
| 2024-08-28 | 0.88 | 0.89 | 0.88 | 0.89 | 4.7M |
| 2024-08-27 | 0.89 | 0.89 | 0.88 | 0.89 | 4.3M |
| 2024-08-26 | 0.89 | 0.90 | 0.89 | 0.89 | 6.6M |
| 2024-08-23 | 0.89 | 0.90 | 0.88 | 0.89 | 12.8M |
| 2024-08-22 | 0.91 | 0.92 | 0.90 | 0.90 | 5.5M |
| 2024-08-21 | 0.92 | 0.93 | 0.91 | 0.92 | 2.0M |
| 2024-08-20 | 0.93 | 0.94 | 0.92 | 0.92 | 8.6M |
| 2024-08-19 | 0.94 | 0.95 | 0.93 | 0.94 | 4.2M |
| 2024-08-16 | 0.95 | 0.95 | 0.94 | 0.94 | 3.8M |
| 2024-08-15 | 0.94 | 0.95 | 0.93 | 0.95 | 6.5M |
| 2024-08-14 | 0.96 | 0.96 | 0.94 | 0.94 | 9.9M |
| 2024-08-13 | 0.95 | 0.96 | 0.95 | 0.96 | 6.2M |
| 2024-08-12 | 0.96 | 0.96 | 0.95 | 0.95 | 4.9M |
| 2024-08-09 | 0.98 | 0.99 | 0.96 | 0.96 | 9.8M |
| 2024-08-08 | 0.96 | 0.98 | 0.95 | 0.97 | 15.0M |
| 2024-08-07 | 0.96 | 0.97 | 0.96 | 0.96 | 7.4M |
| 2024-08-06 | 0.97 | 0.97 | 0.95 | 0.97 | 21.0M |
| 2024-08-05 | 0.98 | 1.00 | 0.95 | 0.95 | 81.4M |