0.00
最后更新: 2025-09-29
| 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 | 0.36 | 0.36 | 0.31 | 0.31 | 0.0M |
| 2024-12-30 | 0.32 | 0.35 | 0.32 | 0.35 | 0.0M |
| 2024-12-27 | 0.40 | 0.40 | 0.40 | 0.40 | 0.0M |
| 2024-12-26 | 0.32 | 0.36 | 0.32 | 0.36 | 0.0M |
| 2024-12-24 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0M |
| 2024-12-23 | 0.32 | 0.36 | 0.32 | 0.33 | 0.0M |
| 2024-12-19 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0M |
| 2024-12-18 | 0.32 | 0.34 | 0.32 | 0.34 | 0.0M |
| 2024-12-17 | 0.36 | 0.36 | 0.32 | 0.34 | 0.0M |
| 2024-12-16 | 0.35 | 0.40 | 0.32 | 0.40 | 0.0M |
| 2024-12-13 | 0.37 | 0.40 | 0.37 | 0.40 | 0.0M |
| 2024-12-12 | 0.42 | 0.42 | 0.35 | 0.35 | 0.0M |
| 2024-12-11 | 0.40 | 0.40 | 0.40 | 0.40 | 0.0M |
| 2024-12-10 | 0.65 | 0.65 | 0.24 | 0.24 | 0.0M |
| 2024-12-09 | 0.39 | 0.39 | 0.35 | 0.35 | 0.0M |
| 2024-12-06 | 0.70 | 0.70 | 0.40 | 0.51 | 0.0M |
| 2024-12-05 | 0.66 | 0.70 | 0.59 | 0.70 | 0.0M |
| 2024-12-04 | 0.59 | 0.66 | 0.59 | 0.66 | 0.0M |
| 2024-12-03 | 0.35 | 0.66 | 0.35 | 0.66 | 0.0M |
| 2024-12-02 | 0.55 | 0.55 | 0.32 | 0.36 | 0.0M |
| 2024-11-29 | 0.62 | 0.62 | 0.52 | 0.52 | 0.0M |
| 2024-11-27 | 0.58 | 0.64 | 0.51 | 0.51 | 0.0M |
| 2024-11-26 | 0.31 | 0.66 | 0.31 | 0.42 | 0.0M |
| 2024-11-25 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0M |
| 2024-11-22 | 0.49 | 0.50 | 0.49 | 0.50 | 0.0M |
| 2024-11-21 | 0.66 | 0.66 | 0.40 | 0.53 | 0.0M |
| 2024-11-19 | 0.39 | 0.66 | 0.39 | 0.66 | 0.0M |
| 2024-11-18 | 0.41 | 0.41 | 0.35 | 0.39 | 0.0M |
| 2024-11-15 | 0.41 | 0.51 | 0.41 | 0.42 | 0.0M |
| 2024-11-14 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0M |
| 2024-11-13 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0M |
| 2024-11-12 | 0.39 | 0.51 | 0.38 | 0.40 | 0.0M |
| 2024-11-11 | 0.54 | 0.56 | 0.54 | 0.54 | 0.0M |
| 2024-11-08 | 0.54 | 0.55 | 0.54 | 0.55 | 0.0M |
| 2024-11-07 | 0.55 | 0.69 | 0.55 | 0.58 | 0.0M |
| 2024-11-06 | 0.60 | 0.67 | 0.55 | 0.67 | 0.0M |
| 2024-11-05 | 0.54 | 0.85 | 0.54 | 0.54 | 0.0M |
| 2024-11-04 | 0.60 | 0.60 | 0.59 | 0.59 | 0.0M |
| 2024-11-01 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0M |
| 2024-10-31 | 0.60 | 0.99 | 0.56 | 0.56 | 0.0M |
| 2024-10-30 | 0.65 | 0.65 | 0.60 | 0.60 | 0.0M |
| 2024-10-28 | 0.88 | 0.99 | 0.57 | 0.57 | 0.0M |
| 2024-10-25 | 0.79 | 0.88 | 0.74 | 0.88 | 0.0M |
| 2024-10-24 | 0.70 | 0.75 | 0.70 | 0.75 | 0.0M |
| 2024-10-23 | 0.83 | 0.83 | 0.64 | 0.70 | 0.0M |
| 2024-10-22 | 0.76 | 1.04 | 0.76 | 1.00 | 0.0M |
| 2024-10-21 | 0.78 | 1.05 | 0.78 | 0.83 | 0.0M |
| 2024-10-18 | 0.81 | 1.10 | 0.76 | 0.95 | 0.0M |
| 2024-10-17 | 0.75 | 0.86 | 0.67 | 0.80 | 0.0M |
| 2024-10-16 | 0.86 | 0.94 | 0.80 | 0.80 | 0.0M |
| 2024-10-15 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0M |
| 2024-10-14 | 0.83 | 0.87 | 0.83 | 0.87 | 0.0M |
| 2024-10-11 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0M |
| 2024-10-10 | 0.90 | 0.98 | 0.70 | 0.81 | 0.0M |
| 2024-10-09 | 0.91 | 0.91 | 0.91 | 0.91 | 0.0M |
| 2024-10-08 | 1.03 | 1.06 | 1.03 | 1.06 | 0.0M |
| 2024-10-07 | 0.99 | 1.09 | 0.99 | 1.07 | 0.0M |
| 2024-10-04 | 1.02 | 1.02 | 0.53 | 0.76 | 0.0M |
| 2024-10-03 | 1.05 | 1.09 | 0.88 | 1.07 | 0.0M |
| 2024-09-30 | 0.95 | 1.05 | 0.95 | 1.05 | 0.0M |
| 2024-09-27 | 1.00 | 1.00 | 0.98 | 0.98 | 0.0M |
| 2024-09-26 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0M |
| 2024-09-25 | 0.87 | 0.97 | 0.87 | 0.97 | 0.0M |
| 2024-09-24 | 0.99 | 0.99 | 0.85 | 0.92 | 0.0M |
| 2024-09-23 | 1.00 | 1.00 | 0.90 | 0.99 | 0.0M |
| 2024-09-20 | 1.12 | 1.12 | 0.86 | 0.99 | 0.0M |
| 2024-09-18 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0M |
| 2024-09-13 | 1.15 | 1.42 | 1.15 | 1.22 | 0.0M |
| 2024-09-12 | 1.22 | 1.23 | 1.12 | 1.12 | 0.0M |
| 2024-09-11 | 1.10 | 1.10 | 1.10 | 1.10 | 0.0M |
| 2024-09-10 | 1.08 | 1.10 | 1.08 | 1.10 | 0.0M |
| 2024-09-06 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0M |
| 2024-09-05 | 1.12 | 1.12 | 1.08 | 1.08 | 0.0M |
| 2024-09-04 | 1.32 | 1.32 | 1.10 | 1.10 | 0.0M |
| 2024-09-03 | 1.10 | 1.17 | 1.10 | 1.10 | 0.0M |
| 2024-08-29 | 1.18 | 1.28 | 1.18 | 1.28 | 0.0M |
| 2024-08-28 | 1.24 | 1.24 | 1.07 | 1.10 | 0.0M |
| 2024-08-27 | 1.24 | 1.43 | 1.21 | 1.22 | 0.0M |
| 2024-08-26 | 1.40 | 1.40 | 1.15 | 1.18 | 0.0M |
| 2024-08-23 | 1.23 | 1.44 | 1.23 | 1.43 | 0.0M |
| 2024-08-22 | 1.46 | 1.46 | 1.22 | 1.26 | 0.0M |
| 2024-08-21 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-08-20 | 1.52 | 1.53 | 1.50 | 1.50 | 0.0M |
| 2024-08-19 | 1.58 | 1.72 | 1.44 | 1.44 | 0.0M |
| 2024-08-16 | 1.55 | 1.76 | 1.50 | 1.64 | 0.0M |
| 2024-08-15 | 1.60 | 1.60 | 1.41 | 1.50 | 0.0M |
| 2024-08-14 | 1.54 | 1.54 | 1.54 | 1.54 | 0.0M |
| 2024-08-12 | 1.58 | 1.58 | 1.42 | 1.42 | 0.0M |
| 2024-08-09 | 1.71 | 1.72 | 1.56 | 1.56 | 0.0M |
| 2024-08-08 | 1.51 | 1.60 | 1.47 | 1.47 | 0.0M |
| 2024-08-07 | 1.55 | 1.69 | 1.51 | 1.51 | 0.0M |
| 2024-08-06 | 1.91 | 1.91 | 1.60 | 1.60 | 0.0M |
| 2024-08-05 | 1.78 | 1.83 | 1.76 | 1.76 | 0.0M |
| 2024-08-02 | 1.85 | 2.10 | 1.60 | 1.60 | 0.0M |
| 2024-08-01 | 1.85 | 1.85 | 1.58 | 1.85 | 0.0M |
| 2024-07-31 | 1.69 | 1.93 | 1.55 | 1.83 | 0.0M |
| 2024-07-30 | 1.73 | 1.79 | 1.73 | 1.78 | 0.0M |
| 2024-07-29 | 1.61 | 1.73 | 1.61 | 1.66 | 0.0M |
| 2024-07-26 | 1.78 | 1.81 | 1.62 | 1.62 | 0.0M |
| 2024-07-25 | 1.41 | 1.98 | 1.38 | 1.59 | 0.0M |
| 2024-07-24 | 1.72 | 1.72 | 1.50 | 1.70 | 0.0M |
| 2024-07-23 | 1.55 | 1.87 | 1.55 | 1.70 | 0.0M |
| 2024-07-22 | 1.99 | 2.03 | 1.50 | 1.50 | 0.0M |
| 2024-07-19 | 2.10 | 2.20 | 1.61 | 1.68 | 0.0M |
| 2024-07-18 | 1.65 | 2.33 | 1.61 | 2.08 | 0.0M |
| 2024-07-17 | 1.01 | 1.98 | 1.01 | 1.58 | 0.0M |
| 2024-07-16 | 0.83 | 0.86 | 0.83 | 0.86 | 0.0M |
| 2024-07-15 | 0.84 | 0.84 | 0.83 | 0.83 | 0.0M |
| 2024-07-12 | 0.95 | 0.95 | 0.80 | 0.80 | 0.0M |
| 2024-07-11 | 0.80 | 0.91 | 0.80 | 0.91 | 0.0M |
| 2024-07-10 | 0.80 | 0.94 | 0.80 | 0.94 | 0.0M |
| 2024-07-09 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0M |
| 2024-07-08 | 0.91 | 0.91 | 0.80 | 0.82 | 0.0M |
| 2024-07-05 | 0.90 | 0.90 | 0.80 | 0.80 | 0.0M |
| 2024-07-03 | 1.01 | 1.01 | 0.83 | 0.95 | 0.0M |
| 2024-07-02 | 1.12 | 1.12 | 1.02 | 1.02 | 0.0M |
| 2024-07-01 | 1.11 | 1.16 | 1.11 | 1.12 | 0.0M |
| 2024-06-28 | 1.18 | 1.20 | 1.18 | 1.20 | 0.0M |
| 2024-06-27 | 1.15 | 1.23 | 1.15 | 1.20 | 0.0M |
| 2024-06-26 | 1.30 | 1.30 | 1.16 | 1.16 | 0.0M |
| 2024-06-25 | 1.23 | 1.29 | 1.16 | 1.29 | 0.0M |
| 2024-06-24 | 1.39 | 1.39 | 1.28 | 1.28 | 0.0M |
| 2024-06-20 | 1.27 | 1.38 | 1.27 | 1.28 | 0.0M |
| 2024-06-18 | 1.25 | 1.42 | 1.25 | 1.27 | 0.0M |
| 2024-06-17 | 1.49 | 1.49 | 1.05 | 1.20 | 0.0M |
| 2024-06-14 | 1.50 | 1.50 | 1.42 | 1.42 | 0.0M |
| 2024-06-13 | 1.55 | 1.58 | 1.47 | 1.49 | 0.0M |
| 2024-06-12 | 1.70 | 1.70 | 1.15 | 1.45 | 0.0M |
| 2024-06-11 | 1.69 | 1.70 | 1.66 | 1.68 | 0.0M |
| 2024-06-10 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0M |
| 2024-06-07 | 1.72 | 1.72 | 1.69 | 1.69 | 0.0M |
| 2024-06-06 | 1.84 | 1.99 | 1.56 | 1.72 | 0.0M |
| 2024-06-05 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0M |
| 2024-06-04 | 2.04 | 2.04 | 1.88 | 1.88 | 0.0M |
| 2024-06-03 | 1.91 | 1.91 | 1.81 | 1.82 | 0.0M |
| 2024-05-31 | 1.80 | 2.25 | 1.80 | 1.90 | 0.0M |
| 2024-05-29 | 2.01 | 2.24 | 1.80 | 2.15 | 0.0M |
| 2024-05-28 | 2.03 | 2.07 | 2.00 | 2.06 | 0.0M |
| 2024-05-24 | 2.16 | 2.30 | 2.05 | 2.10 | 0.0M |
| 2024-05-23 | 2.30 | 2.32 | 2.30 | 2.32 | 0.0M |
| 2024-05-22 | 2.10 | 2.29 | 2.08 | 2.29 | 0.0M |
| 2024-05-21 | 2.12 | 2.12 | 2.05 | 2.10 | 0.0M |
| 2024-05-20 | 2.11 | 2.20 | 2.06 | 2.10 | 0.0M |
| 2024-05-15 | 2.02 | 3.57 | 2.02 | 2.88 | 0.4M |
| 2024-05-14 | 5.07 | 5.54 | 5.00 | 5.26 | 0.0M |
| 2024-05-13 | 5.07 | 5.99 | 5.25 | 5.36 | 0.1M |
| 2024-05-10 | 5.81 | 6.67 | 5.80 | 6.04 | 0.3M |
| 2024-05-09 | 5.25 | 7.15 | 5.07 | 5.87 | 2.4M |
| 2024-05-08 | 5.04 | 5.30 | 4.91 | 5.00 | 0.0M |
| 2024-05-07 | 5.09 | 6.06 | 4.80 | 4.83 | 0.1M |
| 2024-05-06 | 5.80 | 5.91 | 5.06 | 5.15 | 0.0M |
| 2024-05-03 | 5.55 | 5.89 | 4.90 | 5.60 | 0.1M |
| 2024-05-02 | 5.04 | 5.99 | 5.04 | 5.50 | 0.0M |
| 2024-05-01 | 5.28 | 5.66 | 5.05 | 5.18 | 0.0M |
| 2024-04-30 | 5.54 | 5.84 | 5.40 | 5.66 | 0.0M |
| 2024-04-29 | 5.52 | 5.64 | 5.20 | 5.41 | 0.0M |
| 2024-04-26 | 5.98 | 5.98 | 5.18 | 5.32 | 0.0M |
| 2024-04-25 | 5.46 | 5.83 | 5.37 | 5.74 | 0.0M |
| 2024-04-24 | 5.90 | 6.24 | 5.11 | 5.63 | 0.0M |
| 2024-04-23 | 6.72 | 6.74 | 5.76 | 6.17 | 0.0M |
| 2024-04-22 | 6.30 | 6.77 | 6.04 | 6.26 | 0.0M |
| 2024-04-19 | 6.31 | 6.60 | 6.00 | 6.12 | 0.0M |
| 2024-04-18 | 6.59 | 6.68 | 6.18 | 6.55 | 0.0M |
| 2024-04-17 | 6.70 | 6.96 | 6.50 | 6.68 | 0.0M |
| 2024-04-16 | 6.77 | 6.96 | 6.53 | 6.84 | 0.0M |
| 2024-04-15 | 7.44 | 7.90 | 6.74 | 6.77 | 0.0M |
| 2024-04-12 | 7.74 | 8.16 | 7.25 | 7.45 | 0.0M |
| 2024-04-11 | 7.71 | 8.38 | 7.36 | 7.68 | 0.0M |
| 2024-04-10 | 8.59 | 8.59 | 6.98 | 7.99 | 0.1M |
| 2024-04-09 | 9.04 | 9.33 | 8.64 | 9.00 | 0.0M |
| 2024-04-08 | 9.02 | 9.84 | 8.52 | 9.07 | 0.1M |
| 2024-04-05 | 8.86 | 9.36 | 7.81 | 9.29 | 0.1M |
| 2024-04-04 | 7.66 | 9.84 | 7.20 | 8.78 | 0.3M |
| 2024-04-03 | 5.70 | 9.49 | 5.40 | 7.47 | 0.7M |
| 2024-04-02 | 8.16 | 8.39 | 5.28 | 5.28 | 0.1M |
| 2024-04-01 | 9.08 | 10.27 | 8.64 | 9.19 | 0.1M |
| 2024-03-28 | 9.00 | 10.75 | 8.41 | 9.12 | 0.1M |
| 2024-03-27 | 7.96 | 9.31 | 7.49 | 9.00 | 0.1M |
| 2024-03-26 | 8.39 | 8.64 | 7.92 | 8.21 | 0.1M |
| 2024-03-25 | 7.87 | 8.80 | 7.56 | 8.64 | 0.1M |
| 2024-03-22 | 9.79 | 9.79 | 7.25 | 9.00 | 0.2M |
| 2024-03-21 | 16.27 | 17.26 | 9.39 | 10.43 | 4.9M |
| 2024-03-20 | 6.22 | 6.24 | 5.76 | 5.83 | 0.0M |
| 2024-03-19 | 5.79 | 6.19 | 5.76 | 5.78 | 0.0M |
| 2024-03-18 | 5.95 | 6.48 | 5.76 | 5.95 | 0.0M |
| 2024-03-15 | 6.02 | 6.48 | 5.79 | 5.79 | 0.0M |
| 2024-03-14 | 6.24 | 6.48 | 6.00 | 6.02 | 0.0M |
| 2024-03-13 | 6.24 | 6.30 | 5.76 | 6.06 | 0.0M |
| 2024-03-12 | 6.96 | 6.96 | 6.00 | 6.00 | 0.0M |
| 2024-03-11 | 6.05 | 6.60 | 6.00 | 6.48 | 0.0M |
| 2024-03-08 | 6.00 | 6.72 | 6.00 | 6.37 | 0.0M |
| 2024-03-07 | 6.32 | 6.51 | 5.81 | 6.13 | 0.0M |
| 2024-03-06 | 6.28 | 6.45 | 6.03 | 6.45 | 0.0M |
| 2024-03-05 | 5.79 | 6.72 | 5.69 | 6.47 | 0.0M |
| 2024-03-04 | 6.17 | 6.17 | 5.18 | 5.99 | 0.0M |
| 2024-03-01 | 6.26 | 6.26 | 5.41 | 5.97 | 0.0M |
| 2024-02-29 | 5.54 | 6.00 | 5.54 | 5.68 | 0.0M |
| 2024-02-28 | 6.24 | 6.24 | 5.54 | 6.12 | 0.0M |
| 2024-02-27 | 5.91 | 6.02 | 5.55 | 5.87 | 0.0M |
| 2024-02-26 | 6.00 | 6.14 | 5.57 | 5.76 | 0.0M |
| 2024-02-23 | 6.48 | 6.48 | 6.12 | 6.12 | 0.0M |
| 2024-02-22 | 6.72 | 7.23 | 6.13 | 6.32 | 0.0M |
| 2024-02-21 | 6.50 | 6.71 | 6.14 | 6.70 | 0.0M |
| 2024-02-20 | 6.79 | 7.08 | 6.34 | 6.71 | 0.0M |
| 2024-02-16 | 6.96 | 7.54 | 6.28 | 6.79 | 0.0M |
| 2024-02-15 | 5.87 | 7.62 | 5.78 | 7.18 | 0.0M |
| 2024-02-14 | 6.08 | 6.84 | 5.83 | 6.21 | 0.1M |
| 2024-02-13 | 5.85 | 6.18 | 5.76 | 5.83 | 0.0M |
| 2024-02-12 | 5.86 | 6.07 | 5.78 | 6.05 | 0.0M |
| 2024-02-09 | 6.24 | 6.34 | 5.79 | 5.95 | 0.0M |
| 2024-02-08 | 7.81 | 7.97 | 6.00 | 6.36 | 0.1M |
| 2024-02-07 | 8.62 | 8.89 | 8.06 | 8.89 | 0.1M |
| 2024-02-06 | 8.40 | 10.43 | 7.61 | 9.23 | 0.3M |
| 2024-02-05 | 10.90 | 13.56 | 8.16 | 8.40 | 5.4M |
| 2024-02-02 | 5.28 | 5.71 | 5.16 | 5.51 | 0.0M |
| 2024-02-01 | 5.34 | 5.71 | 5.13 | 5.39 | 0.0M |
| 2024-01-31 | 5.04 | 5.63 | 5.04 | 5.63 | 0.0M |
| 2024-01-30 | 5.47 | 5.52 | 4.81 | 5.52 | 0.0M |
| 2024-01-29 | 5.25 | 5.47 | 5.04 | 5.26 | 0.0M |
| 2024-01-26 | 4.56 | 5.25 | 4.44 | 5.25 | 0.0M |
| 2024-01-25 | 4.80 | 4.96 | 4.44 | 4.63 | 0.0M |
| 2024-01-24 | 4.80 | 5.04 | 4.73 | 4.73 | 0.0M |
| 2024-01-23 | 4.96 | 5.16 | 4.78 | 4.80 | 0.0M |
| 2024-01-22 | 4.94 | 5.28 | 4.68 | 4.78 | 0.0M |
| 2024-01-19 | 5.40 | 5.40 | 4.83 | 4.94 | 0.0M |
| 2024-01-18 | 5.37 | 5.46 | 5.28 | 5.28 | 0.0M |
| 2024-01-17 | 5.28 | 5.63 | 5.28 | 5.37 | 0.0M |
| 2024-01-16 | 5.71 | 5.71 | 5.28 | 5.28 | 0.0M |
| 2024-01-12 | 5.37 | 5.71 | 5.29 | 5.71 | 0.0M |
| 2024-01-11 | 5.88 | 5.88 | 5.31 | 5.48 | 0.0M |
| 2024-01-10 | 5.80 | 5.86 | 5.76 | 5.76 | 0.0M |
| 2024-01-09 | 5.79 | 6.00 | 5.79 | 5.81 | 0.0M |
| 2024-01-08 | 5.62 | 6.21 | 5.62 | 5.79 | 0.0M |
| 2024-01-05 | 5.76 | 5.88 | 5.52 | 5.65 | 0.0M |
| 2024-01-04 | 4.96 | 5.97 | 4.96 | 5.95 | 0.0M |
| 2024-01-03 | 6.07 | 6.07 | 5.14 | 5.45 | 0.0M |
| 2024-01-02 | 5.95 | 6.12 | 5.76 | 6.04 | 0.0M |