Swash（SWASH）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 SWASH 成交量最大的交易所。显示最近 365 天。
月度收益 SWASH
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|
| 2026 | — | — | — | — | — | — | — | — | — | — | +6.4% | — | +6% |
|---|
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
下载完整历史（CSV，可用 Excel 打开）
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交额 | 市值 | 涨跌 |
|---|
| 2026/11/03 | $0.0008854 | $0.0009300 | $0.0008845 |
$0.0008887 | $18.31K | $884.22K | +0.37% |
| 2026/11/02 | $0.0008708 | $0.0009000 | $0.0008700 |
$0.0008852 | $8.49K | $880.74K | +1.65% |
| 2026/11/01 | $0.0008352 | $0.0009000 | $0.0008349 |
$0.0008709 | $24.60K | $866.51K | +4.27% |
| 2026/10/31 | $0.0007799 | $0.0008499 | $0.0007733 |
$0.0008350 | $23.14K | $830.79K | +7.07% |
| 2026/10/30 | $0.0008152 | $0.0008164 | $0.0007734 |
$0.0007798 | $1.81K | — | -4.34% |
| 2026/10/29 | $0.0008151 | $0.0008166 | $0.0008143 |
$0.0008153 | $643.00 | — | +0.02% |
| 2026/10/28 | $0.0008156 | $0.0008200 | $0.0008144 |
$0.0008155 | $678.27 | — | -0.01% |
| 2026/10/24 | $0.0007552 | $0.0008500 | $0.0007547 |
$0.0008400 | $12.39K | $835.77K | +11.23% |
| 2026/10/23 | $0.0007567 | $0.0007579 | $0.0007551 |
$0.0007551 | $593.87 | — | -0.21% |
| 2026/10/22 | $0.0007594 | $0.0007599 | $0.0007500 |
$0.0007570 | $732.23 | — | -0.32% |
| 2026/10/21 | $0.0007545 | $0.0007599 | $0.0007300 |
$0.0007597 | $1.46K | — | +0.69% |
| 2026/10/20 | $0.0007595 | $0.0007600 | $0.0007500 |
$0.0007546 | $744.67 | — | -0.65% |
| 2026/10/19 | $0.0007981 | $0.0008000 | $0.0007500 |
$0.0007599 | $2.10K | — | -4.79% |
| 2026/10/18 | $0.0007978 | $0.0007985 | $0.0007968 |
$0.0007982 | $643.85 | — | +0.05% |
| 2026/10/17 | $0.0007987 | $0.0008000 | $0.0007939 |
$0.0007975 | $656.88 | — | -0.15% |
| 2026/10/16 | $0.0007949 | $0.0008000 | $0.0007900 |
$0.0007988 | $718.01 | — | +0.49% |
| 2026/10/15 | $0.0007989 | $0.0007999 | $0.0007939 |
$0.0007946 | $639.07 | — | -0.54% |
| 2026/10/14 | $0.0008053 | $0.0008200 | $0.0007917 |
$0.0007990 | $4.84K | — | -0.78% |
| 2026/10/13 | $0.0008508 | $0.0008509 | $0.0007997 |
$0.0008052 | $2.31K | — | -5.36% |
| 2026/10/12 | $0.0008592 | $0.0008597 | $0.0008500 |
$0.0008509 | $731.67 | $846.61K | -0.97% |
| 2026/10/11 | $0.0008362 | $0.0009499 | $0.0008000 |
$0.0008595 | $25.29K | $855.17K | +2.79% |
| 2026/10/10 | $0.0007570 | $0.0008497 | $0.0007562 |
$0.0008360 | $9.12K | — | +10.44% |
| 2026/10/09 | $0.0007701 | $0.0007795 | $0.0007500 |
$0.0007568 | $2.02K | — | -1.73% |
| 2026/10/08 | $0.0007544 | $0.0007800 | $0.0007500 |
$0.0007702 | $4.35K | — | +2.09% |
| 2026/10/07 | $0.0007400 | $0.0007579 | $0.0007400 |
$0.0007545 | $1.39K | — | +1.96% |
| 2026/10/06 | $0.0007312 | $0.0007421 | $0.0007300 |
$0.0007421 | $848.05 | — | +1.49% |
| 2026/10/05 | $0.0007429 | $0.0007500 | $0.0007300 |
$0.0007310 | $3.56K | $727.32K | -1.60% |
| 2026/10/04 | $0.0007804 | $0.0007813 | $0.0007400 |
$0.0007432 | $3.06K | $739.45K | -4.77% |
| 2026/10/03 | $0.0007232 | $0.0008100 | $0.0007231 |
$0.0007806 | $12.96K | $776.67K | +7.94% |
| 2026/10/02 | $0.0006562 | $0.0007292 | $0.0006561 |
$0.0007229 | $3.12K | — | +10.16% |
| 2026/10/01 | $0.0006590 | $0.0006649 | $0.0006300 |
$0.0006561 | $5.29K | — | -0.44% |
| 2026/09/30 | $0.0006900 | $0.0006919 | $0.0006581 |
$0.0006591 | $1.28K | — | -4.48% |
| 2026/09/29 | $0.0006910 | $0.0006990 | $0.0006880 |
$0.0006902 | $1.19K | — | -0.12% |
| 2026/09/28 | $0.0007710 | $0.0007730 | $0.0006560 |
$0.0006910 | $7.30K | — | -10.38% |
| 2026/09/27 | $0.0007480 | $0.0009000 | $0.0007416 |
$0.0007720 | $19.64K | — | +3.21% |
| 2026/09/26 | $0.0006540 | $0.0007500 | $0.0006510 |
$0.0007490 | $9.73K | — | +14.53% |
| 2026/09/25 | $0.0006430 | $0.0006577 | $0.0006400 |
$0.0006530 | $676.81 | — | +1.56% |
| 2026/09/24 | $0.0006410 | $0.0006465 | $0.0006300 |
$0.0006440 | $882.26 | — | +0.47% |
| 2026/09/23 | $0.0006320 | $0.0006500 | $0.0006310 |
$0.0006420 | $928.25 | — | +1.58% |
| 2026/09/22 | $0.0006370 | $0.0006399 | $0.0006300 |
$0.0006330 | $636.17 | — | -0.63% |
| 2026/09/21 | $0.0006320 | $0.0006399 | $0.0006300 |
$0.0006360 | $788.31 | — | +0.63% |
| 2026/09/20 | $0.0006360 | $0.0006700 | $0.0006300 |
$0.0006330 | $10.01K | — | -0.47% |
| 2026/09/19 | $0.0005840 | $0.0006500 | $0.0005840 |
$0.0006390 | $6.92K | — | +9.42% |
| 2026/09/18 | $0.0005820 | $0.0005900 | $0.0005800 |
$0.0005830 | $789.25 | — | +0.17% |
| 2026/09/17 | $0.0005830 | $0.0005890 | $0.0005801 |
$0.0005810 | $611.37 | — | -0.34% |
| 2026/09/16 | $0.0005730 | $0.0005890 | $0.0005710 |
$0.0005840 | $634.36 | — | +1.92% |
| 2026/09/15 | $0.0005820 | $0.0005890 | $0.0005710 |
$0.0005720 | $640.88 | — | -1.72% |
| 2026/09/14 | $0.0005820 | $0.0005890 | $0.0005802 |
$0.0005810 | $644.72 | — | -0.17% |
| 2026/09/13 | $0.0005560 | $0.0006100 | $0.0005500 |
$0.0005830 | $5.09K | — | +4.86% |
| 2026/09/12 | $0.0005600 | $0.0005600 | $0.0005500 |
$0.0005570 | $845.76 | — | -0.54% |
| 2026/09/11 | $0.0005360 | $0.0005900 | $0.0005300 |
$0.0005600 | $2.84K | — | +4.48% |
| 2026/09/10 | $0.0005390 | $0.0005390 | $0.0005310 |
$0.0005350 | $652.77 | — | -0.74% |
| 2026/09/09 | $0.0005340 | $0.0005390 | $0.0005300 |
$0.0005380 | $628.14 | — | +0.75% |
| 2026/09/08 | $0.0005300 | $0.0005390 | $0.0005300 |
$0.0005330 | $695.02 | — | +0.57% |
| 2026/09/07 | $0.0005610 | $0.0005650 | $0.0005300 |
$0.0005320 | $2.45K | — | -5.17% |
| 2026/09/06 | $0.0005310 | $0.0006200 | $0.0005310 |
$0.0005610 | $7.50K | — | +5.65% |
| 2026/09/05 | $0.0005110 | $0.0006000 | $0.0005100 |
$0.0005310 | $7.47K | — | +3.91% |
| 2026/09/04 | $0.0005111 | $0.0005159 | $0.0005100 |
$0.0005120 | $726.08 | — | +0.18% |
| 2026/09/03 | $0.0005080 | $0.0005160 | $0.0004020 |
$0.0005134 | $5.66K | — | +1.06% |
| 2026/09/02 | $0.0005060 | $0.0005100 | $0.0005040 |
$0.0005070 | $660.68 | — | +0.20% |
| 2026/09/01 | $0.0005090 | $0.0005100 | $0.0005040 |
$0.0005050 | $909.14 | — | -0.79% |
| 2026/08/31 | $0.0005050 | $0.0005098 | $0.0005040 |
$0.0005080 | $648.34 | — | +0.59% |
| 2026/08/30 | $0.0005061 | $0.0005500 | $0.0005050 |
$0.0005050 | $4.02K | — | -0.22% |
| 2026/08/29 | $0.0004990 | $0.0005500 | $0.0004980 |
$0.0005060 | $2.43K | — | +1.40% |
| 2026/08/28 | $0.0004980 | $0.0005000 | $0.0004940 |
$0.0005000 | $681.17 | — | +0.40% |
| 2026/08/27 | $0.0004990 | $0.0005000 | $0.0004940 |
$0.0004970 | $664.75 | — | -0.40% |
| 2026/08/26 | $0.0004960 | $0.0005000 | $0.0004940 |
$0.0004980 | $662.51 | — | +0.40% |
| 2026/08/25 | $0.0004970 | $0.0004998 | $0.0004940 |
$0.0004950 | $971.86 | — | -0.40% |
| 2026/08/24 | $0.0004992 | $0.0005000 | $0.0004940 |
$0.0004980 | $1.69K | — | -0.24% |
| 2026/08/23 | $0.0004970 | $0.0005000 | $0.0004951 |
$0.0005000 | $523.60 | — | +0.60% |
| 2026/08/22 | $0.0005980 | $0.0005998 | $0.0004900 |
$0.0004980 | $4.48K | — | -16.72% |
| 2026/08/21 | $0.0006040 | $0.0006150 | $0.0005910 |
$0.0005990 | $1.04K | — | -0.83% |
| 2026/08/20 | $0.0005930 | $0.0006040 | $0.0005900 |
$0.0006030 | $770.34 | — | +1.69% |
| 2026/08/19 | $0.0005920 | $0.0005999 | $0.0005901 |
$0.0005920 | $675.07 | — | +0.00% |
| 2026/08/18 | $0.0005920 | $0.0005999 | $0.0005900 |
$0.0005910 | $694.86 | — | -0.17% |
| 2026/08/17 | $0.0005920 | $0.0005999 | $0.0005901 |
$0.0005930 | $619.10 | — | +0.17% |
| 2026/08/16 | $0.0005950 | $0.0005990 | $0.0005900 |
$0.0005910 | $639.48 | — | -0.67% |
| 2026/08/15 | $0.0005970 | $0.0005990 | $0.0005910 |
$0.0005940 | $630.04 | — | -0.50% |
| 2026/08/14 | $0.0005950 | $0.0005990 | $0.0005900 |
$0.0005980 | $644.26 | — | +0.50% |
| 2026/08/13 | $0.0005910 | $0.0005999 | $0.0005901 |
$0.0005960 | $624.35 | — | +0.85% |
| 2026/08/12 | $0.0005990 | $0.0006000 | $0.0005901 |
$0.0005920 | $727.95 | — | -1.17% |
| 2026/08/11 | $0.0006730 | $0.0007299 | $0.0005800 |
$0.0005980 | $8.00K | — | -11.14% |
| 2026/08/10 | $0.0006610 | $0.0007200 | $0.0006601 |
$0.0006720 | $5.82K | — | +1.66% |
| 2026/08/09 | $0.0006530 | $0.0006999 | $0.0006500 |
$0.0006620 | $5.90K | — | +1.38% |
| 2026/08/08 | $0.0006450 | $0.0006990 | $0.0006430 |
$0.0006540 | $6.07K | — | +1.40% |
| 2026/08/07 | $0.0006350 | $0.0006999 | $0.0006311 |
$0.0006460 | $3.49K | — | +1.73% |
| 2026/08/06 | $0.0006380 | $0.0006399 | $0.0005900 |
$0.0006360 | $1.32K | — | -0.31% |
| 2026/08/05 | $0.0006350 | $0.0006400 | $0.0006193 |
$0.0006390 | $1.67K | — | +0.63% |
| 2026/08/04 | $0.0005960 | $0.0006501 | $0.0005901 |
$0.0006340 | $4.20K | — | +6.38% |
| 2026/08/03 | $0.0005930 | $0.0005990 | $0.0005901 |
$0.0005970 | $673.88 | — | +0.67% |
| 2026/08/02 | $0.0005780 | $0.0007499 | $0.0005720 |
$0.0005940 | $4.04K | — | +2.77% |
| 2026/08/01 | $0.0005760 | $0.0005790 | $0.0005700 |
$0.0005770 | $637.80 | — | +0.17% |
| 2026/07/31 | $0.0005740 | $0.0005790 | $0.0005710 |
$0.0005770 | $651.61 | — | +0.52% |
| 2026/07/30 | $0.0005730 | $0.0005799 | $0.0005700 |
$0.0005750 | $796.14 | — | +0.35% |
| 2026/07/29 | $0.0008760 | $0.0008790 | $0.0005521 |
$0.0005750 | $6.84K | — | -34.36% |
| 2026/07/28 | $0.0008770 | $0.0008800 | $0.0008700 |
$0.0008750 | $768.46 | — | -0.23% |
| 2026/07/27 | $0.0008570 | $0.0009672 | $0.0008500 |
$0.0008798 | $9.15K | — | +2.66% |
| 2026/07/26 | $0.0008530 | $0.001000 | $0.0008500 |
$0.0008580 | $8.79K | — | +0.59% |
| 2026/07/25 | $0.0008430 | $0.0009500 | $0.0008410 |
$0.0008540 | $8.33K | — | +1.30% |
| 2026/07/24 | $0.0007880 | $0.0009320 | $0.0007800 |
$0.0008420 | $6.92K | — | +6.85% |
| 2026/07/23 | $0.0007870 | $0.0007900 | $0.0007800 |
$0.0007890 | $702.04 | — | +0.25% |
| 2026/07/22 | $0.0007960 | $0.0007990 | $0.0007600 |
$0.0007880 | $1.96K | — | -1.01% |
| 2026/07/21 | $0.0007910 | $0.0007999 | $0.0007900 |
$0.0007970 | $672.38 | — | +0.76% |
| 2026/07/20 | $0.0008980 | $0.0008990 | $0.0007900 |
$0.0007950 | $3.68K | — | -11.47% |
| 2026/07/19 | $0.0008970 | $0.0008999 | $0.0008900 |
$0.0008990 | $630.45 | — | +0.22% |
| 2026/07/18 | $0.0008911 | $0.0008999 | $0.0008900 |
$0.0008980 | $792.43 | — | +0.77% |
| 2026/07/17 | $0.0009340 | $0.0009390 | $0.0008900 |
$0.0008920 | $2.60K | — | -4.50% |
| 2026/07/16 | $0.0009360 | $0.0009400 | $0.0009200 |
$0.0009330 | $1.12K | — | -0.32% |
| 2026/07/15 | $0.0009740 | $0.0009799 | $0.0009300 |
$0.0009370 | $2.16K | — | -3.80% |
| 2026/07/14 | $0.001123 | $0.001124 | $0.0009700 |
$0.0009750 | $4.94K | — | -13.18% |
| 2026/07/13 | $0.001127 | $0.001131 | $0.001110 |
$0.001124 | $1.70K | — | -0.27% |
| 2026/07/12 | $0.001134 | $0.001134 | $0.001125 |
$0.001128 | $674.88 | — | -0.53% |
| 2026/07/11 | $0.001136 | $0.001138 | $0.001130 |
$0.001133 | $830.47 | — | -0.26% |
| 2026/07/10 | $0.001139 | $0.001143 | $0.001130 |
$0.001137 | $1.72K | — | -0.18% |
| 2026/07/09 | $0.001137 | $0.001144 | $0.001135 |
$0.001140 | $670.45 | — | +0.26% |
| 2026/07/08 | $0.001137 | $0.001143 | $0.001135 |
$0.001136 | $720.79 | — | -0.09% |
| 2026/07/07 | $0.001145 | $0.001149 | $0.001130 |
$0.001138 | $1.86K | — | -0.61% |
| 2026/07/06 | $0.001145 | $0.001160 | $0.001130 |
$0.001146 | $2.44K | — | +0.09% |
| 2026/07/05 | $0.001168 | $0.001168 | $0.001144 |
$0.001146 | $1.12K | — | -1.88% |
| 2026/07/04 | $0.001167 | $0.001170 | $0.001160 |
$0.001167 | $756.46 | — | +0.00% |
| 2026/07/03 | $0.001175 | $0.001179 | $0.001160 |
$0.001166 | $1.44K | — | -0.77% |
| 2026/07/02 | $0.001177 | $0.001178 | $0.001174 |
$0.001174 | $648.72 | — | -0.25% |
| 2026/07/01 | $0.001176 | $0.001180 | $0.001170 |
$0.001176 | $786.16 | — | +0.00% |
| 2026/06/30 | $0.001182 | $0.001189 | $0.001170 |
$0.001177 | $871.52 | — | -0.42% |
| 2026/06/29 | $0.001183 | $0.001186 | $0.001178 |
$0.001181 | $862.52 | — | -0.17% |
| 2026/06/28 | $0.001184 | $0.001190 | $0.001180 |
$0.001184 | $705.87 | — | +0.00% |
| 2026/06/27 | $0.001237 | $0.001239 | $0.001181 |
$0.001183 | $1.00K | — | -4.37% |
| 2026/06/26 | $0.001233 | $0.001240 | $0.001180 |
$0.001236 | $1.62K | — | +0.24% |
| 2026/06/25 | $0.001304 | $0.001310 | $0.001229 |
$0.001232 | $3.36K | — | -5.52% |
| 2026/06/24 | $0.001556 | $0.001557 | $0.001293 |
$0.001306 | $11.41K | — | -16.07% |
| 2026/06/23 | $0.001552 | $0.001559 | $0.001550 |
$0.001555 | $848.45 | — | +0.19% |
| 2026/06/22 | $0.001551 | $0.001560 | $0.001550 |
$0.001553 | $674.91 | — | +0.13% |
| 2026/06/21 | $0.001552 | $0.001560 | $0.001550 |
$0.001552 | $832.99 | — | +0.00% |
| 2026/06/20 | $0.001554 | $0.001710 | $0.001541 |
$0.001553 | $14.12K | — | -0.06% |
| 2026/06/19 | $0.001555 | $0.001650 | $0.001530 |
$0.001555 | $11.84K | — | +0.00% |
| 2026/06/18 | $0.001553 | $0.001558 | $0.001550 |
$0.001554 | $689.07 | — | +0.06% |
| 2026/06/17 | $0.001551 | $0.001559 | $0.001539 |
$0.001553 | $1.91K | — | +0.13% |
| 2026/06/16 | $0.001554 | $0.001559 | $0.001550 |
$0.001552 | $672.85 | — | -0.13% |
| 2026/06/15 | $0.001562 | $0.001562 | $0.001541 |
$0.001553 | $1.11K | — | -0.58% |
| 2026/06/14 | $0.001548 | $0.001629 | $0.001540 |
$0.001564 | $11.93K | — | +1.03% |
| 2026/06/13 | $0.001544 | $0.001650 | $0.001540 |
$0.001547 | $9.84K | — | +0.19% |
| 2026/06/12 | $0.001546 | $0.001550 | $0.001540 |
$0.001543 | $713.25 | — | -0.19% |
| 2026/06/11 | $0.001543 | $0.001549 | $0.001540 |
$0.001545 | $632.93 | — | +0.13% |
| 2026/06/10 | $0.001541 | $0.001549 | $0.001541 |
$0.001542 | $627.33 | — | +0.06% |
| 2026/06/09 | $0.001544 | $0.001550 | $0.001540 |
$0.001542 | $663.48 | — | -0.13% |
| 2026/06/08 | $0.001549 | $0.001570 | $0.001530 |
$0.001545 | $2.40K | — | -0.26% |
| 2026/06/07 | $0.001544 | $0.001650 | $0.001540 |
$0.001545 | $11.33K | — | +0.06% |
| 2026/06/06 | $0.001544 | $0.001650 | $0.001540 |
$0.001545 | $11.84K | — | +0.06% |
| 2026/06/05 | $0.001552 | $0.001560 | $0.001540 |
$0.001543 | $1.46K | — | -0.58% |
| 2026/06/04 | $0.001551 | $0.001560 | $0.001550 |
$0.001551 | $667.02 | — | +0.00% |
| 2026/06/03 | $0.001556 | $0.001559 | $0.001550 |
$0.001552 | $671.33 | — | -0.26% |
| 2026/06/02 | $0.001557 | $0.001559 | $0.001550 |
$0.001557 | $671.74 | — | +0.00% |
| 2026/06/01 | $0.001554 | $0.001559 | $0.001550 |
$0.001556 | $813.86 | — | +0.13% |
| 2026/05/31 | $0.001558 | $0.001630 | $0.001550 |
$0.001553 | $12.22K | — | -0.32% |
| 2026/05/30 | $0.001556 | $0.001650 | $0.001550 |
$0.001559 | $9.51K | — | +0.19% |
| 2026/05/29 | $0.001553 | $0.001560 | $0.001550 |
$0.001555 | $782.60 | — | +0.13% |
| 2026/05/28 | $0.001558 | $0.001650 | $0.001530 |
$0.001554 | $11.04K | — | -0.26% |
| 2026/05/27 | $0.001556 | $0.001559 | $0.001550 |
$0.001559 | $719.72 | — | +0.19% |
| 2026/05/26 | $0.001552 | $0.001560 | $0.001550 |
$0.001555 | $642.90 | — | +0.19% |
| 2026/05/25 | $0.001556 | $0.001577 | $0.001550 |
$0.001553 | $692.87 | — | -0.19% |
| 2026/05/24 | $0.001555 | $0.001650 | $0.001550 |
$0.001557 | $12.70K | — | +0.13% |
| 2026/05/23 | $0.001559 | $0.001650 | $0.001550 |
$0.001554 | $10.26K | — | -0.32% |
| 2026/05/22 | $0.001552 | $0.001560 | $0.001550 |
$0.001558 | $809.37 | — | +0.39% |
| 2026/05/21 | $0.001554 | $0.001555 | $0.001550 |
$0.001553 | $657.44 | — | -0.06% |
| 2026/05/20 | $0.001552 | $0.001554 | $0.001550 |
$0.001553 | $646.15 | — | +0.06% |
| 2026/05/19 | $0.001551 | $0.001560 | $0.001550 |
$0.001551 | $771.53 | — | +0.00% |
| 2026/05/18 | $0.001552 | $0.001559 | $0.001550 |
$0.001552 | $763.74 | — | +0.00% |
| 2026/05/17 | $0.001539 | $0.001650 | $0.001539 |
$0.001553 | $11.31K | — | +0.91% |
| 2026/05/16 | $0.001541 | $0.001620 | $0.001532 |
$0.001540 | $8.41K | — | -0.06% |
| 2026/05/15 | $0.001540 | $0.001542 | $0.001532 |
$0.001540 | $623.71 | — | +0.00% |
| 2026/05/14 | $0.001534 | $0.001542 | $0.001530 |
$0.001539 | $2.07K | — | +0.33% |
| 2026/05/13 | $0.001534 | $0.001540 | $0.001532 |
$0.001533 | $645.20 | — | -0.07% |
| 2026/05/12 | $0.001535 | $0.001560 | $0.001530 |
$0.001533 | $2.15K | — | -0.13% |
| 2026/05/11 | $0.001540 | $0.001542 | $0.001532 |
$0.001534 | $737.08 | — | -0.39% |
| 2026/05/10 | $0.001539 | $0.001620 | $0.001532 |
$0.001541 | $12.08K | — | +0.13% |
| 2026/05/09 | $0.001536 | $0.001627 | $0.001532 |
$0.001540 | $12.62K | — | +0.26% |
| 2026/05/08 | $0.001532 | $0.001540 | $0.001531 |
$0.001535 | $714.80 | — | +0.20% |
| 2026/05/07 | $0.001534 | $0.001538 | $0.001530 |
$0.001533 | $705.89 | — | -0.07% |
| 2026/05/06 | $0.001536 | $0.001539 | $0.001531 |
$0.001535 | $630.56 | — | -0.07% |
| 2026/05/05 | $0.001535 | $0.001539 | $0.001530 |
$0.001535 | $697.00 | — | +0.00% |
| 2026/05/04 | $0.001538 | $0.001540 | $0.001530 |
$0.001536 | $1.34K | — | -0.13% |
| 2026/05/03 | $0.001532 | $0.001620 | $0.001530 |
$0.001539 | $12.80K | — | +0.46% |
| 2026/05/02 | $0.001535 | $0.001620 | $0.001531 |
$0.001531 | $10.96K | — | -0.26% |
| 2026/05/01 | $0.001537 | $0.001540 | $0.001531 |
$0.001536 | $648.39 | — | -0.07% |
| 2026/04/30 | $0.001533 | $0.001539 | $0.001530 |
$0.001538 | $655.06 | — | +0.33% |
| 2026/04/29 | $0.001538 | $0.001540 | $0.001530 |
$0.001534 | $638.37 | — | -0.26% |
| 2026/04/28 | $0.001532 | $0.001540 | $0.001530 |
$0.001539 | $722.81 | — | +0.46% |
| 2026/04/27 | $0.001538 | $0.001540 | $0.001520 |
$0.001533 | $1.45K | — | -0.33% |
| 2026/04/26 | $0.001548 | $0.001620 | $0.001530 |
$0.001537 | $13.75K | — | -0.71% |
| 2026/04/25 | $0.001537 | $0.001620 | $0.001521 |
$0.001549 | $13.83K | — | +0.78% |
| 2026/04/24 | $0.001517 | $0.001550 | $0.001517 |
$0.001538 | $2.91K | — | +1.38% |
| 2026/04/23 | $0.001536 | $0.001538 | $0.001510 |
$0.001517 | $10.96K | — | -1.24% |
| 2026/04/22 | $0.001558 | $0.001559 | $0.001530 |
$0.001535 | $1.42K | — | -1.48% |
| 2026/04/21 | $0.001578 | $0.001640 | $0.001550 |
$0.001557 | $13.20K | — | -1.33% |
| 2026/04/20 | $0.001576 | $0.001580 | $0.001570 |
$0.001577 | $650.25 | — | +0.06% |
| 2026/04/19 | $0.001576 | $0.001630 | $0.001570 |
$0.001577 | $10.79K | — | +0.06% |
| 2026/04/18 | $0.001567 | $0.001650 | $0.001563 |
$0.001575 | $13.31K | — | +0.51% |
| 2026/04/17 | $0.001569 | $0.001570 | $0.001560 |
$0.001568 | $13.06K | — | -0.06% |
| 2026/04/16 | $0.001561 | $0.001569 | $0.001560 |
$0.001560 | $9.69K | — | -0.06% |
| 2026/04/15 | $0.001560 | $0.001570 | $0.001559 |
$0.001561 | $10.30K | — | +0.06% |
| 2026/04/14 | $0.001598 | $0.001599 | $0.001560 |
$0.001569 | $11.38K | — | -1.81% |
| 2026/04/13 | $0.001620 | $0.001620 | $0.001590 |
$0.001598 | $10.70K | — | -1.36% |
| 2026/04/12 | $0.001610 | $0.001700 | $0.001600 |
$0.001610 | $23.71K | — | +0.00% |
| 2026/04/11 | $0.001601 | $0.001700 | $0.001600 |
$0.001610 | $21.12K | — | +0.56% |
| 2026/04/10 | $0.001610 | $0.001610 | $0.001600 |
$0.001610 | $9.59K | — | +0.00% |
| 2026/04/09 | $0.001600 | $0.001610 | $0.001600 |
$0.001610 | $9.78K | — | +0.63% |
| 2026/04/08 | $0.001710 | $0.001850 | $0.001600 |
$0.001608 | $35.42K | — | -5.96% |
| 2026/04/07 | $0.001840 | $0.001890 | $0.001700 |
$0.001700 | $24.76K | — | -7.61% |
| 2026/04/06 | $0.001830 | $0.001850 | $0.001830 |
$0.001849 | $10.51K | — | +1.04% |
| 2026/04/05 | $0.001890 | $0.001950 | $0.001820 |
$0.001839 | $30.42K | — | -2.70% |
| 2026/04/04 | $0.001840 | $0.002010 | $0.001840 |
$0.001898 | $27.06K | — | +3.15% |
| 2026/04/03 | $0.001840 | $0.001849 | $0.001840 |
$0.001840 | $9.40K | — | +0.00% |
| 2026/04/02 | $0.001849 | $0.001850 | $0.001840 |
$0.001849 | $8.82K | — | +0.00% |
| 2026/04/01 | $0.001840 | $0.001849 | $0.001840 |
$0.001840 | $9.47K | — | +0.00% |
| 2026/03/31 | $0.001844 | $0.001850 | $0.001840 |
$0.001840 | $9.14K | — | -0.22% |
| 2026/03/30 | $0.001850 | $0.001850 | $0.001843 |
$0.001849 | $8.91K | — | -0.05% |
| 2026/03/29 | $0.001810 | $0.001900 | $0.001800 |
$0.001843 | $22.38K | — | +1.82% |
| 2026/03/28 | $0.001799 | $0.001930 | $0.001790 |
$0.001810 | $25.60K | — | +0.61% |
| 2026/03/27 | $0.001840 | $0.001850 | $0.001790 |
$0.001790 | $11.53K | — | -2.72% |
| 2026/03/26 | $0.001849 | $0.001850 | $0.001840 |
$0.001849 | $9.11K | — | +0.00% |
| 2026/03/25 | $0.001831 | $0.001850 | $0.001831 |
$0.001840 | $9.21K | — | +0.49% |
| 2026/03/24 | $0.001844 | $0.001850 | $0.001830 |
$0.001831 | $9.34K | — | -0.70% |
| 2026/03/23 | $0.001819 | $0.001910 | $0.001790 |
$0.001850 | $20.90K | — | +1.70% |
| 2026/03/22 | $0.001869 | $0.001950 | $0.001810 |
$0.001810 | $23.33K | — | -3.16% |
| 2026/03/21 | $0.001798 | $0.001960 | $0.001790 |
$0.001869 | $24.63K | — | +3.95% |
| 2026/03/20 | $0.001791 | $0.001799 | $0.001790 |
$0.001790 | $9.14K | — | -0.06% |
| 2026/03/19 | $0.001798 | $0.001799 | $0.001790 |
$0.001791 | $9.40K | — | -0.39% |
| 2026/03/18 | $0.001799 | $0.001799 | $0.001790 |
$0.001798 | $9.17K | — | -0.06% |
| 2026/03/17 | $0.001791 | $0.001799 | $0.001790 |
$0.001799 | $8.55K | — | +0.45% |
| 2026/03/16 | $0.001791 | $0.001799 | $0.001790 |
$0.001799 | $9.12K | — | +0.45% |
| 2026/03/15 | $0.001820 | $0.001910 | $0.001790 |
$0.001791 | $25.64K | — | -1.59% |
| 2026/03/14 | $0.001760 | $0.001910 | $0.001760 |
$0.001820 | $23.50K | — | +3.41% |
| 2026/03/13 | $0.001760 | $0.001770 | $0.001760 |
$0.001769 | $9.46K | — | +0.51% |
| 2026/03/12 | $0.001769 | $0.001770 | $0.001760 |
$0.001760 | $9.33K | — | -0.51% |
| 2026/03/11 | $0.001760 | $0.001770 | $0.001760 |
$0.001760 | $9.32K | — | +0.00% |
| 2026/03/10 | $0.001789 | $0.001790 | $0.001760 |
$0.001760 | $10.48K | — | -1.62% |
| 2026/03/09 | $0.001800 | $0.001810 | $0.001780 |
$0.001780 | $10.84K | — | -1.11% |
| 2026/03/08 | $0.001900 | $0.002050 | $0.001800 |
$0.001810 | $29.27K | — | -4.74% |
| 2026/03/07 | $0.001790 | $0.001970 | $0.001790 |
$0.001900 | $25.07K | — | +6.15% |
| 2026/03/06 | $0.001797 | $0.001798 | $0.001790 |
$0.001790 | $8.81K | — | -0.39% |
| 2026/03/05 | $0.001790 | $0.001798 | $0.001790 |
$0.001797 | $8.97K | — | +0.39% |
| 2026/03/04 | $0.001790 | $0.001799 | $0.001790 |
$0.001790 | $8.58K | — | +0.00% |
| 2026/03/03 | $0.001830 | $0.001830 | $0.001780 |
$0.001798 | $11.89K | — | -1.75% |
| 2026/03/02 | $0.001844 | $0.001850 | $0.001820 |
$0.001830 | $11.07K | — | -0.76% |
| 2026/03/01 | $0.001861 | $0.002010 | $0.001840 |
$0.001849 | $42.38K | — | -0.64% |
| 2026/02/28 | $0.001819 | $0.001940 | $0.001810 |
$0.001861 | $20.64K | — | +2.31% |
| 2026/02/27 | $0.001811 | $0.001820 | $0.001810 |
$0.001810 | $9.30K | — | -0.06% |
| 2026/02/26 | $0.001810 | $0.001820 | $0.001810 |
$0.001811 | $9.37K | — | +0.06% |
| 2026/02/25 | $0.001820 | $0.001820 | $0.001810 |
$0.001810 | $8.83K | — | -0.55% |
| 2026/02/24 | $0.001820 | $0.001820 | $0.001810 |
$0.001811 | $8.99K | — | -0.49% |
| 2026/02/23 | $0.001810 | $0.001820 | $0.001810 |
$0.001820 | $8.50K | — | +0.55% |
| 2026/02/22 | $0.001891 | $0.002000 | $0.001809 |
$0.001819 | $26.92K | — | -3.81% |
| 2026/02/21 | $0.001888 | $0.001970 | $0.001880 |
$0.001896 | $14.73K | — | +0.42% |
| 2026/02/20 | $0.001852 | $0.001890 | $0.001850 |
$0.001888 | $12.35K | — | +1.94% |
| 2026/02/19 | $0.001852 | $0.001860 | $0.001850 |
$0.001856 | $8.92K | — | +0.22% |
| 2026/02/18 | $0.001860 | $0.001860 | $0.001850 |
$0.001852 | $8.62K | — | -0.43% |
| 2026/02/17 | $0.001860 | $0.001860 | $0.001855 |
$0.001860 | $8.36K | — | +0.00% |
| 2026/02/16 | $0.001857 | $0.001860 | $0.001853 |
$0.001860 | $8.62K | — | +0.16% |
| 2026/02/15 | $0.002009 | $0.002150 | $0.001850 |
$0.001853 | $28.95K | — | -7.77% |
| 2026/02/14 | $0.001962 | $0.002100 | $0.001961 |
$0.002009 | $19.20K | — | +2.40% |
| 2026/02/13 | $0.001962 | $0.001967 | $0.001961 |
$0.001962 | $8.75K | — | +0.00% |
| 2026/02/12 | $0.001967 | $0.001968 | $0.001950 |
$0.001962 | $9.08K | — | -0.25% |
| 2026/02/11 | $0.001962 | $0.001967 | $0.001962 |
$0.001962 | $8.68K | — | +0.00% |
| 2026/02/10 | $0.001982 | $0.001982 | $0.001960 |
$0.001967 | $10.36K | — | -0.76% |
| 2026/02/09 | $0.001982 | $0.001990 | $0.001977 |
$0.001980 | $9.72K | — | -0.10% |
| 2026/02/08 | $0.001929 | $0.002100 | $0.001924 |
$0.001980 | $21.44K | — | +2.64% |
| 2026/02/07 | $0.001876 | $0.002030 | $0.001851 |
$0.001924 | $29.62K | — | +2.56% |
| 2026/02/06 | $0.001820 | $0.001930 | $0.001800 |
$0.001876 | $41.58K | — | +3.08% |
| 2026/02/05 | $0.001903 | $0.001907 | $0.001810 |
$0.001810 | $23.31K | — | -4.89% |
| 2026/02/04 | $0.001907 | $0.001910 | $0.001903 |
$0.001903 | $12.22K | — | -0.21% |
| 2026/02/03 | $0.001903 | $0.001907 | $0.001900 |
$0.001907 | $12.11K | — | +0.21% |
| 2026/02/02 | $0.001903 | $0.001910 | $0.001900 |
$0.001907 | $11.82K | — | +0.21% |
| 2026/02/01 | $0.001881 | $0.002050 | $0.001880 |
$0.001903 | $25.02K | — | +1.17% |
| 2026/01/31 | $0.001892 | $0.002030 | $0.001880 |
$0.001880 | $44.35K | — | -0.63% |
| 2026/01/30 | $0.001863 | $0.001900 | $0.001861 |
$0.001892 | $13.69K | — | +1.56% |
| 2026/01/29 | $0.001867 | $0.001870 | $0.001860 |
$0.001863 | $10.93K | — | -0.21% |
| 2026/01/28 | $0.001879 | $0.001880 | $0.001851 |
$0.001867 | $15.04K | — | -0.64% |
| 2026/01/27 | $0.001891 | $0.001895 | $0.001877 |
$0.001879 | $13.63K | — | -0.63% |
| 2026/01/26 | $0.001891 | $0.001895 | $0.001891 |
$0.001895 | $11.97K | — | +0.21% |
| 2026/01/25 | $0.001878 | $0.001980 | $0.001873 |
$0.001891 | $20.02K | — | +0.69% |
| 2026/01/24 | $0.001882 | $0.001950 | $0.001873 |
$0.001873 | $16.75K | — | -0.48% |
| 2026/01/23 | $0.001853 | $0.001889 | $0.001850 |
$0.001878 | $15.28K | — | +1.35% |
| 2026/01/22 | $0.001867 | $0.001870 | $0.001850 |
$0.001853 | $12.98K | — | -0.75% |
| 2026/01/21 | $0.001867 | $0.001867 | $0.001862 |
$0.001867 | $12.40K | — | +0.00% |
| 2026/01/20 | $0.001866 | $0.001870 | $0.001860 |
$0.001862 | $12.21K | — | -0.21% |
| 2026/01/19 | $0.001863 | $0.001866 | $0.001860 |
$0.001866 | $12.31K | — | +0.16% |
| 2026/01/18 | $0.001866 | $0.001890 | $0.001812 |
$0.001867 | $19.79K | — | +0.05% |
| 2026/01/17 | $0.001830 | $0.001900 | $0.001830 |
$0.001862 | $18.68K | — | +1.75% |
| 2026/01/16 | $0.001885 | $0.001949 | $0.001809 |
$0.001830 | $19.62K | — | -2.92% |
| 2026/01/15 | $0.001885 | $0.001890 | $0.001880 |
$0.001881 | $12.14K | — | -0.21% |
| 2026/01/14 | $0.001886 | $0.001889 | $0.001880 |
$0.001881 | $12.06K | — | -0.27% |
| 2026/01/13 | $0.001881 | $0.001900 | $0.001880 |
$0.001889 | $13.57K | — | +0.43% |
| 2026/01/12 | $0.001881 | $0.001886 | $0.001881 |
$0.001881 | $11.63K | — | +0.00% |
| 2026/01/11 | $0.001879 | $0.001950 | $0.001879 |
$0.001886 | $18.13K | — | +0.37% |
| 2026/01/10 | $0.001852 | $0.001940 | $0.001852 |
$0.001883 | $23.14K | — | +1.67% |
| 2026/01/09 | $0.001848 | $0.001860 | $0.001840 |
$0.001856 | $15.68K | — | +0.43% |
| 2026/01/08 | $0.001848 | $0.001848 | $0.001840 |
$0.001844 | $12.11K | — | -0.22% |
| 2026/01/07 | $0.001853 | $0.001857 | $0.001830 |
$0.001844 | $14.90K | — | -0.49% |
| 2026/01/06 | $0.001853 | $0.001857 | $0.001853 |
$0.001857 | $12.13K | — | +0.22% |
| 2026/01/05 | $0.001859 | $0.001860 | $0.001850 |
$0.001857 | $11.91K | — | -0.11% |
| 2026/01/04 | $0.001846 | $0.001950 | $0.001846 |
$0.001854 | $18.19K | — | +0.43% |
| 2026/01/03 | $0.001847 | $0.001930 | $0.001840 |
$0.001846 | $14.88K | — | -0.05% |
| 2026/01/02 | $0.001822 | $0.001849 | $0.001820 |
$0.001847 | $14.30K | — | +1.37% |
| 2026/01/01 | $0.001822 | $0.001822 | $0.001820 |
$0.001820 | $11.77K | — | -0.11% |
| 2025/12/31 | $0.001825 | $0.001825 | $0.001820 |
$0.001820 | $12.02K | — | -0.27% |
| 2025/12/30 | $0.001827 | $0.001827 | $0.001820 |
$0.001825 | $12.04K | — | -0.11% |
| 2025/12/29 | $0.001839 | $0.001840 | $0.001820 |
$0.001823 | $12.42K | — | -0.87% |
| 2025/12/28 | $0.001833 | $0.001860 | $0.001809 |
$0.001839 | $17.30K | — | +0.33% |
| 2025/12/27 | $0.001849 | $0.001849 | $0.001830 |
$0.001837 | $12.45K | — | -0.65% |
| 2025/12/26 | $0.001819 | $0.001880 | $0.001814 |
$0.001844 | $18.61K | — | +1.37% |
| 2025/12/25 | $0.001814 | $0.001819 | $0.001814 |
$0.001819 | $11.98K | — | +0.28% |
| 2025/12/24 | $0.001819 | $0.001820 | $0.001811 |
$0.001819 | $11.98K | — | +0.00% |
| 2025/12/23 | $0.001810 | $0.001820 | $0.001810 |
$0.001814 | $11.60K | — | +0.22% |
| 2025/12/22 | $0.001814 | $0.001814 | $0.001810 |
$0.001812 | $12.15K | — | -0.11% |
| 2025/12/21 | $0.001821 | $0.001901 | $0.001809 |
$0.001814 | $19.45K | — | -0.38% |
| 2025/12/20 | $0.001901 | $0.001950 | $0.001810 |
$0.001826 | $22.76K | — | -3.95% |
| 2025/12/19 | $0.001888 | $0.001950 | $0.001884 |
$0.001901 | $18.00K | — | +0.69% |
| 2025/12/18 | $0.001883 | $0.001890 | $0.001880 |
$0.001888 | $11.83K | — | +0.27% |
| 2025/12/17 | $0.001887 | $0.001887 | $0.001883 |
$0.001887 | $11.58K | — | +0.00% |
| 2025/12/16 | $0.001900 | $0.001905 | $0.001880 |
$0.001887 | $13.45K | — | -0.68% |
| 2025/12/15 | $0.001903 | $0.001907 | $0.001900 |
$0.001900 | $12.80K | — | -0.16% |
| 2025/12/14 | $0.001857 | $0.001960 | $0.001850 |
$0.001907 | $20.11K | — | +2.69% |
| 2025/12/13 | $0.001780 | $0.001880 | $0.001771 |
$0.001860 | $17.65K | — | +4.49% |
| 2025/12/12 | $0.001774 | $0.001780 | $0.001770 |
$0.001780 | $16.31K | — | +0.34% |
| 2025/12/11 | $0.001774 | $0.001780 | $0.001771 |
$0.001774 | $11.78K | — | +0.00% |
| 2025/12/10 | $0.001779 | $0.001780 | $0.001770 |
$0.001779 | $12.22K | — | +0.00% |
| 2025/12/09 | $0.001771 | $0.001780 | $0.001770 |
$0.001775 | $12.29K | — | +0.23% |
| 2025/12/08 | $0.001780 | $0.001780 | $0.001770 |
$0.001771 | $12.36K | — | -0.51% |
| 2025/12/07 | $0.001695 | $0.001800 | $0.001691 |
$0.001780 | $21.01K | — | +5.01% |
| 2025/12/06 | $0.001616 | $0.001709 | $0.001615 |
$0.001695 | $17.40K | — | +4.89% |
| 2025/12/05 | $0.001620 | $0.001620 | $0.001615 |
$0.001620 | $12.29K | — | +0.00% |
| 2025/12/04 | $0.001616 | $0.001620 | $0.001615 |
$0.001616 | $13.04K | — | +0.00% |
| 2025/12/03 | $0.001610 | $0.001620 | $0.001610 |
$0.001616 | $13.40K | — | +0.37% |
| 2025/12/02 | $0.001684 | $0.001684 | $0.001592 |
$0.001619 | $27.74K | — | -3.86% |
| 2025/12/01 | $0.001683 | $0.001684 | $0.001675 |
$0.001684 | $12.11K | — | +0.06% |
| 2025/11/30 | $0.001675 | $0.001710 | $0.001670 |
$0.001683 | $19.92K | — | +0.48% |
| 2025/11/29 | $0.001660 | $0.001700 | $0.001660 |
$0.001675 | $18.38K | — | +0.90% |
| 2025/11/28 | $0.001653 | $0.001721 | $0.001650 |
$0.001664 | $38.28K | — | +0.67% |
| 2025/11/27 | $0.001654 | $0.001654 | $0.001650 |
$0.001652 | $35.08K | — | -0.12% |
| 2025/11/26 | $0.001652 | $0.001658 | $0.001650 |
$0.001652 | $39.45K | — | +0.00% |
| 2025/11/25 | $0.001655 | $0.001656 | $0.001650 |
$0.001653 | $18.07K | — | -0.12% |
| 2025/11/24 | $0.001655 | $0.001655 | $0.001650 |
$0.001655 | $5.65K | — | +0.00% |
| 2025/11/23 | $0.001634 | $0.001680 | $0.001631 |
$0.001651 | $17.81K | — | +1.04% |
| 2025/11/22 | $0.001620 | $0.001680 | $0.001613 |
$0.001639 | $23.78K | — | +1.17% |
| 2025/11/21 | $0.001636 | $0.001639 | $0.001610 |
$0.001620 | $13.75K | — | -0.98% |
| 2025/11/20 | $0.001636 | $0.001640 | $0.001635 |
$0.001636 | $8.61K | — | +0.00% |
| 2025/11/19 | $0.001648 | $0.001650 | $0.001636 |
$0.001640 | $12.18K | — | -0.49% |
| 2025/11/18 | $0.001659 | $0.001705 | $0.001640 |
$0.001645 | $14.62K | — | -0.84% |
| 2025/11/17 | $0.001660 | $0.001660 | $0.001655 |
$0.001655 | $9.22K | — | -0.30% |
| 2025/11/16 | $0.001686 | $0.001690 | $0.001652 |
$0.001660 | $20.35K | — | -1.54% |
| 2025/11/15 | $0.001767 | $0.001900 | $0.001682 |
$0.001686 | $38.40K | — | -4.58% |
| 2025/11/14 | $0.001756 | $0.001767 | $0.001751 |
$0.001761 | $10.84K | — | +0.28% |
| 2025/11/13 | $0.001745 | $0.001800 | $0.001740 |
$0.001751 | $18.04K | — | +0.34% |
| 2025/11/12 | $0.001745 | $0.001746 | $0.001740 |
$0.001745 | $9.30K | — | +0.00% |
| 2025/11/11 | $0.001731 | $0.001800 | $0.001724 |
$0.001745 | $19.64K | — | +0.81% |
| 2025/11/10 | $0.001724 | $0.001740 | $0.001724 |
$0.001737 | $10.27K | — | +0.75% |
| 2025/11/09 | $0.001737 | $0.001760 | $0.001701 |
$0.001724 | $26.48K | — | -0.75% |
| 2025/11/08 | $0.001730 | $0.001765 | $0.001726 |
$0.001731 | $18.46K | — | +0.06% |
| 2025/11/07 | $0.001768 | $0.001768 | $0.001721 |
$0.001730 | $15.20K | — | -2.15% |
| 2025/11/06 | $0.001765 | $0.001769 | $0.001764 |
$0.001764 | $10.27K | — | -0.06% |
| 2025/11/05 | $0.001806 | $0.001806 | $0.001763 |
$0.001768 | $16.80K | — | -2.10% |
| 2025/11/04 | $0.001807 | $0.001807 | $0.001802 |
$0.001806 | $20.15K | — | -0.06% |
市值 = 收盘价 × 当日流通量；本站自 2026/10/02 起记录流通量，此前日期为空。
用手机扫码下载 App