1.52
最后更新: 2025-09-22
| 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 | 2.12 | 2.12 | 2.04 | 2.04 | 0.0M |
| 2024-12-23 | 2.25 | 2.25 | 2.14 | 2.14 | 0.0M |
| 2024-12-16 | 2.24 | 2.25 | 2.16 | 2.25 | 0.0M |
| 2024-12-09 | 2.05 | 2.15 | 2.05 | 2.15 | 0.0M |
| 2024-12-02 | 2.05 | 2.14 | 2.05 | 2.05 | 0.1M |
| 2024-11-25 | 2.25 | 2.25 | 2.09 | 2.15 | 0.1M |
| 2024-11-18 | 2.12 | 2.25 | 2.12 | 2.19 | 0.0M |
| 2024-11-11 | 2.16 | 2.19 | 2.13 | 2.15 | 0.1M |
| 2024-11-04 | 1.91 | 2.10 | 1.91 | 2.09 | 0.1M |
| 2024-10-28 | 2.00 | 2.00 | 2.00 | 2.00 | 0.1M |
| 2024-10-21 | 2.20 | 2.20 | 2.10 | 2.10 | 0.0M |
| 2024-10-14 | 2.23 | 2.32 | 2.17 | 2.21 | 0.0M |
| 2024-10-07 | 2.27 | 2.27 | 2.16 | 2.24 | 0.0M |
| 2024-09-30 | 2.34 | 2.34 | 2.24 | 2.27 | 0.0M |
| 2024-09-23 | 2.47 | 2.47 | 2.32 | 2.34 | 0.0M |
| 2024-09-16 | 2.30 | 2.37 | 2.15 | 2.37 | 0.0M |
| 2024-09-09 | 2.32 | 2.37 | 2.26 | 2.26 | 0.0M |
| 2024-09-02 | 2.37 | 2.50 | 2.34 | 2.37 | 0.0M |
| 2024-08-26 | 2.57 | 2.57 | 2.37 | 2.39 | 0.0M |
| 2024-08-19 | 2.41 | 2.59 | 2.40 | 2.49 | 0.1M |
| 2024-08-12 | 2.36 | 2.59 | 2.36 | 2.52 | 0.0M |
| 2024-08-05 | 2.45 | 2.65 | 2.45 | 2.47 | 0.0M |
| 2024-07-29 | 2.50 | 2.57 | 2.35 | 2.57 | 0.0M |
| 2024-07-22 | 2.65 | 2.67 | 2.43 | 2.45 | 0.1M |
| 2024-07-15 | 2.31 | 2.55 | 2.31 | 2.55 | 0.1M |
| 2024-07-08 | 2.43 | 2.43 | 2.43 | 2.43 | 0.0M |
| 2024-07-01 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0M |
| 2024-06-24 | 2.79 | 2.80 | 2.68 | 2.68 | 0.0M |
| 2024-06-18 | 2.95 | 2.95 | 2.81 | 2.82 | 0.1M |
| 2024-06-10 | 2.94 | 3.10 | 2.94 | 2.95 | 0.1M |
| 2024-06-03 | 3.10 | 3.10 | 3.09 | 3.09 | 0.0M |
| 2024-05-27 | 3.37 | 3.44 | 3.24 | 3.25 | 0.0M |
| 2024-05-24 | 3.28 | 3.38 | 3.25 | 3.37 | 0.0M |
| 2024-05-23 | 3.37 | 3.37 | 3.21 | 3.22 | 0.0M |
| 2024-05-22 | 3.32 | 3.43 | 3.26 | 3.37 | 0.0M |
| 2024-05-21 | 3.47 | 3.50 | 3.30 | 3.42 | 0.0M |
| 2024-05-17 | 3.42 | 3.48 | 3.32 | 3.40 | 0.0M |
| 2024-05-16 | 3.66 | 3.66 | 3.42 | 3.49 | 0.1M |
| 2024-05-15 | 3.64 | 3.64 | 3.55 | 3.60 | 0.0M |
| 2024-05-14 | 3.48 | 3.58 | 3.39 | 3.55 | 0.0M |
| 2024-05-13 | 3.26 | 3.47 | 3.26 | 3.41 | 0.0M |
| 2024-05-10 | 3.35 | 3.38 | 3.31 | 3.31 | 0.0M |
| 2024-05-09 | 3.39 | 3.48 | 3.27 | 3.33 | 0.0M |
| 2024-05-08 | 3.34 | 3.35 | 3.23 | 3.33 | 0.0M |
| 2024-05-07 | 3.32 | 3.37 | 3.27 | 3.27 | 0.0M |
| 2024-05-06 | 3.33 | 3.41 | 3.27 | 3.41 | 0.0M |
| 2024-05-03 | 3.50 | 3.53 | 3.31 | 3.39 | 0.0M |
| 2024-05-02 | 3.37 | 3.46 | 3.33 | 3.46 | 0.0M |
| 2024-04-30 | 3.14 | 3.30 | 3.05 | 3.30 | 0.0M |
| 2024-04-29 | 3.33 | 3.33 | 3.10 | 3.15 | 0.3M |
| 2024-04-26 | 3.00 | 3.26 | 3.00 | 3.26 | 0.1M |
| 2024-04-25 | 3.27 | 3.27 | 3.11 | 3.11 | 0.0M |
| 2024-04-24 | 3.44 | 3.44 | 3.27 | 3.27 | 0.0M |
| 2024-04-23 | 3.59 | 3.59 | 3.39 | 3.44 | 0.1M |
| 2024-04-22 | 3.48 | 3.64 | 3.48 | 3.56 | 0.0M |
| 2024-04-19 | 3.49 | 3.60 | 3.44 | 3.50 | 0.0M |
| 2024-04-18 | 3.70 | 3.70 | 3.45 | 3.56 | 0.0M |
| 2024-04-16 | 3.34 | 3.63 | 3.32 | 3.58 | 0.0M |
| 2024-04-15 | 3.68 | 3.68 | 3.46 | 3.46 | 0.1M |
| 2024-04-12 | 3.64 | 3.74 | 3.63 | 3.64 | 0.0M |
| 2024-04-10 | 3.98 | 3.98 | 3.82 | 3.82 | 0.0M |
| 2024-04-09 | 4.40 | 4.40 | 4.02 | 4.02 | 0.0M |
| 2024-04-08 | 4.19 | 4.24 | 4.11 | 4.23 | 0.1M |
| 2024-04-05 | 3.90 | 4.04 | 3.90 | 4.04 | 0.1M |
| 2024-04-04 | 3.82 | 3.85 | 3.70 | 3.85 | 0.0M |
| 2024-04-03 | 3.50 | 3.67 | 3.50 | 3.67 | 0.0M |
| 2024-04-02 | 3.25 | 3.50 | 3.25 | 3.50 | 0.0M |
| 2024-04-01 | 3.20 | 3.34 | 3.05 | 3.34 | 0.0M |
| 2024-03-28 | 3.48 | 3.45 | 3.17 | 3.19 | 0.1M |
| 2024-03-27 | 3.57 | 3.57 | 3.33 | 3.33 | 0.0M |
| 2024-03-26 | 3.81 | 3.83 | 3.47 | 3.50 | 0.1M |
| 2024-03-22 | 3.65 | 3.65 | 3.64 | 3.65 | 0.1M |
| 2024-03-21 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2024-03-20 | 3.28 | 3.32 | 3.15 | 3.32 | 0.0M |
| 2024-03-19 | 3.11 | 3.21 | 2.91 | 3.17 | 0.1M |
| 2024-03-18 | 3.15 | 3.30 | 3.02 | 3.06 | 0.0M |
| 2024-03-15 | 3.24 | 3.24 | 3.15 | 3.15 | 0.0M |
| 2024-03-14 | 3.48 | 3.48 | 3.31 | 3.31 | 0.0M |
| 2024-03-13 | 3.50 | 3.50 | 3.48 | 3.48 | 0.0M |
| 2024-03-12 | 3.76 | 3.76 | 3.66 | 3.66 | 0.0M |
| 2024-03-11 | 3.85 | 4.15 | 3.83 | 3.85 | 0.0M |
| 2024-03-07 | 4.24 | 4.24 | 4.03 | 4.03 | 0.0M |
| 2024-03-06 | 4.44 | 4.47 | 4.11 | 4.24 | 0.1M |
| 2024-03-05 | 4.00 | 4.27 | 4.00 | 4.27 | 0.1M |
| 2024-03-04 | 4.05 | 4.07 | 3.76 | 4.07 | 0.1M |
| 2024-03-02 | 3.88 | 3.90 | 3.60 | 3.90 | 0.0M |
| 2024-03-01 | 3.85 | 3.85 | 3.71 | 3.72 | 0.0M |
| 2024-02-29 | 3.66 | 3.78 | 3.66 | 3.78 | 0.0M |
| 2024-02-28 | 3.77 | 3.77 | 3.71 | 3.71 | 0.0M |
| 2024-02-27 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0M |
| 2024-02-26 | 3.88 | 3.88 | 3.85 | 3.85 | 0.0M |
| 2024-02-23 | 3.98 | 3.98 | 3.92 | 3.92 | 0.0M |
| 2024-02-22 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1M |
| 2024-02-21 | 4.08 | 4.08 | 4.07 | 4.07 | 0.0M |
| 2024-02-20 | 4.20 | 4.20 | 4.15 | 4.15 | 0.0M |
| 2024-02-19 | 4.22 | 4.22 | 4.20 | 4.22 | 0.0M |
| 2024-02-16 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0M |
| 2024-02-15 | 4.13 | 4.22 | 4.13 | 4.22 | 0.0M |
| 2024-02-14 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0M |
| 2024-02-13 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0M |
| 2024-02-12 | 4.45 | 4.45 | 4.37 | 4.37 | 0.1M |
| 2024-02-09 | 4.45 | 4.45 | 4.44 | 4.45 | 0.1M |
| 2024-02-08 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0M |
| 2024-02-07 | 4.29 | 4.29 | 4.29 | 4.29 | 0.1M |
| 2024-02-06 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1M |
| 2024-02-05 | 4.20 | 4.20 | 4.13 | 4.13 | 0.1M |
| 2024-02-02 | 4.15 | 4.25 | 4.15 | 4.20 | 0.1M |
| 2024-02-01 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0M |
| 2024-01-31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
| 2024-01-30 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0M |
| 2024-01-29 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2024-01-25 | 4.56 | 4.56 | 4.56 | 4.56 | 0.1M |
| 2024-01-24 | 4.65 | 4.65 | 4.65 | 4.65 | 0.2M |
| 2024-01-23 | 4.67 | 4.74 | 4.65 | 4.74 | 0.3M |
| 2024-01-20 | 4.52 | 4.52 | 4.42 | 4.50 | 0.3M |
| 2024-01-19 | 4.31 | 4.31 | 4.31 | 4.31 | 0.1M |
| 2024-01-18 | 4.11 | 4.11 | 4.00 | 4.11 | 0.3M |
| 2024-01-17 | 3.92 | 3.92 | 3.92 | 3.92 | 0.1M |
| 2024-01-16 | 3.74 | 3.74 | 3.74 | 3.74 | 0.0M |
| 2024-01-15 | 3.57 | 3.57 | 3.57 | 3.57 | 0.1M |
| 2024-01-12 | 3.49 | 3.49 | 3.40 | 3.40 | 0.0M |
| 2024-01-11 | 3.50 | 3.50 | 3.43 | 3.43 | 0.0M |
| 2024-01-10 | 3.55 | 3.55 | 3.46 | 3.50 | 0.0M |
| 2024-01-09 | 3.53 | 3.53 | 3.50 | 3.53 | 0.0M |
| 2024-01-08 | 3.41 | 3.47 | 3.41 | 3.47 | 0.0M |
| 2024-01-05 | 3.37 | 3.41 | 3.37 | 3.41 | 0.1M |
| 2024-01-04 | 3.31 | 3.37 | 3.31 | 3.35 | 0.1M |
| 2024-01-03 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2024-01-02 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0M |
| 2024-01-01 | 3.50 | 3.52 | 3.50 | 3.50 | 0.0M |