4.15
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 4.05 | 4.28 | 4.00 | 4.25 | 2.1M |
| 2023-12-28 | 3.71 | 4.08 | 3.71 | 4.00 | 2.8M |
| 2023-12-27 | 3.62 | 3.72 | 3.62 | 3.67 | 0.7M |
| 2023-12-22 | 3.65 | 3.73 | 3.62 | 3.65 | 0.6M |
| 2023-12-21 | 3.64 | 3.71 | 3.59 | 3.66 | 1.2M |
| 2023-12-20 | 3.67 | 3.71 | 3.58 | 3.59 | 0.6M |
| 2023-12-19 | 3.70 | 3.75 | 3.63 | 3.65 | 0.8M |
| 2023-12-18 | 3.69 | 3.86 | 3.67 | 3.71 | 3.2M |
| 2023-12-15 | 3.85 | 3.99 | 3.68 | 3.68 | 6.4M |
| 2023-12-14 | 3.84 | 3.85 | 3.75 | 3.75 | 0.6M |
| 2023-12-13 | 3.83 | 3.87 | 3.73 | 3.75 | 0.6M |
| 2023-12-12 | 3.90 | 3.97 | 3.87 | 3.90 | 0.5M |
| 2023-12-11 | 4.02 | 4.02 | 3.87 | 3.91 | 1.1M |
| 2023-12-08 | 4.04 | 4.09 | 4.00 | 4.00 | 0.4M |
| 2023-12-07 | 4.17 | 4.25 | 4.06 | 4.08 | 0.7M |
| 2023-12-06 | 4.12 | 4.28 | 4.11 | 4.26 | 0.8M |
| 2023-12-05 | 4.27 | 4.27 | 4.03 | 4.16 | 0.6M |
| 2023-12-04 | 4.09 | 4.11 | 4.07 | 4.08 | 0.3M |
| 2023-12-01 | 4.27 | 4.27 | 4.00 | 4.06 | 0.8M |
| 2023-11-30 | 3.98 | 4.27 | 3.94 | 4.27 | 1.7M |
| 2023-11-29 | 4.03 | 4.04 | 3.95 | 3.96 | 0.2M |
| 2023-11-28 | 4.16 | 4.16 | 4.04 | 4.04 | 0.5M |
| 2023-11-27 | 4.22 | 4.22 | 4.10 | 4.13 | 0.2M |
| 2023-11-24 | 4.18 | 4.18 | 4.11 | 4.18 | 0.3M |
| 2023-11-23 | 4.08 | 4.19 | 4.08 | 4.18 | 0.3M |
| 2023-11-22 | 4.14 | 4.16 | 4.11 | 4.12 | 0.5M |
| 2023-11-21 | 4.24 | 4.25 | 4.11 | 4.22 | 0.6M |
| 2023-11-20 | 4.15 | 4.19 | 4.05 | 4.19 | 0.4M |
| 2023-11-17 | 4.10 | 4.15 | 4.09 | 4.15 | 0.2M |
| 2023-11-16 | 4.15 | 4.16 | 4.09 | 4.16 | 0.4M |
| 2023-11-15 | 3.98 | 4.20 | 3.98 | 4.20 | 1.3M |
| 2023-11-14 | 3.94 | 4.01 | 3.94 | 3.97 | 0.5M |
| 2023-11-13 | 4.01 | 4.01 | 3.93 | 3.94 | 0.4M |
| 2023-11-10 | 4.00 | 4.02 | 3.93 | 3.95 | 0.4M |
| 2023-11-09 | 4.00 | 4.06 | 3.92 | 3.95 | 0.5M |
| 2023-11-08 | 3.95 | 3.99 | 3.88 | 3.99 | 0.7M |
| 2023-11-07 | 4.04 | 4.09 | 3.84 | 3.89 | 2.3M |
| 2023-11-06 | 3.88 | 4.02 | 3.87 | 4.02 | 1.4M |
| 2023-11-03 | 3.76 | 3.92 | 3.76 | 3.90 | 1.2M |
| 2023-11-02 | 3.90 | 3.94 | 3.76 | 3.76 | 1.6M |
| 2023-11-01 | 3.98 | 3.98 | 3.87 | 3.90 | 1.0M |
| 2023-10-31 | 4.12 | 4.12 | 3.88 | 3.92 | 2.6M |
| 2023-10-30 | 4.12 | 4.23 | 3.97 | 4.10 | 2.1M |
| 2023-10-27 | 3.99 | 4.13 | 3.95 | 4.12 | 1.5M |
| 2023-10-26 | 4.00 | 4.00 | 3.90 | 3.96 | 1.0M |
| 2023-10-25 | 4.12 | 4.20 | 3.99 | 4.04 | 0.7M |
| 2023-10-24 | 4.07 | 4.13 | 4.01 | 4.13 | 0.5M |
| 2023-10-20 | 4.08 | 4.22 | 4.05 | 4.10 | 0.6M |
| 2023-10-19 | 4.19 | 4.23 | 4.15 | 4.15 | 0.4M |
| 2023-10-18 | 4.32 | 4.33 | 4.16 | 4.17 | 0.9M |
| 2023-10-17 | 4.39 | 4.47 | 4.32 | 4.34 | 0.5M |
| 2023-10-16 | 4.57 | 4.57 | 4.38 | 4.39 | 0.6M |
| 2023-10-13 | 4.64 | 4.65 | 4.55 | 4.60 | 0.4M |
| 2023-10-12 | 4.87 | 4.87 | 4.64 | 4.67 | 0.3M |
| 2023-10-11 | 4.60 | 4.73 | 4.60 | 4.73 | 0.5M |
| 2023-10-10 | 4.66 | 4.74 | 4.48 | 4.51 | 0.7M |
| 2023-10-09 | 4.95 | 4.96 | 4.58 | 4.65 | 0.3M |
| 2023-10-06 | 4.41 | 4.61 | 4.16 | 4.54 | 0.2M |
| 2023-10-05 | 4.31 | 4.80 | 4.31 | 4.41 | 0.1M |
| 2023-10-04 | 4.49 | 4.49 | 4.31 | 4.31 | 0.1M |
| 2023-10-03 | 4.51 | 4.90 | 4.51 | 4.67 | 0.1M |
| 2023-09-29 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0M |
| 2023-09-28 | 4.68 | 4.94 | 4.68 | 4.94 | 0.6M |
| 2023-09-27 | 4.61 | 4.68 | 4.59 | 4.64 | 0.1M |
| 2023-09-26 | 4.68 | 4.72 | 4.53 | 4.53 | 0.4M |
| 2023-09-25 | 4.74 | 4.76 | 4.66 | 4.68 | 0.3M |
| 2023-09-22 | 4.50 | 4.75 | 4.48 | 4.72 | 0.3M |
| 2023-09-21 | 4.73 | 4.74 | 4.62 | 4.62 | 0.2M |
| 2023-09-20 | 4.70 | 4.74 | 4.69 | 4.71 | 0.3M |
| 2023-09-19 | 4.57 | 4.74 | 4.57 | 4.63 | 0.9M |
| 2023-09-18 | 4.60 | 4.67 | 4.56 | 4.56 | 0.5M |
| 2023-09-15 | 4.93 | 4.93 | 4.60 | 4.60 | 1.7M |
| 2023-09-14 | 5.03 | 5.03 | 4.82 | 4.85 | 1.0M |
| 2023-09-13 | 5.08 | 5.13 | 5.00 | 5.01 | 0.6M |
| 2023-09-12 | 5.18 | 5.19 | 5.02 | 5.03 | 0.4M |
| 2023-09-11 | 5.15 | 5.20 | 5.12 | 5.18 | 0.3M |
| 2023-09-07 | 5.35 | 5.35 | 5.12 | 5.15 | 0.3M |
| 2023-09-06 | 5.20 | 5.34 | 5.14 | 5.34 | 0.4M |
| 2023-09-05 | 5.33 | 5.38 | 5.24 | 5.24 | 0.2M |
| 2023-09-04 | 5.25 | 5.35 | 5.21 | 5.32 | 0.5M |
| 2023-08-31 | 5.39 | 5.39 | 5.22 | 5.25 | 0.3M |
| 2023-08-30 | 5.22 | 5.33 | 5.17 | 5.26 | 0.5M |
| 2023-08-29 | 5.08 | 5.15 | 5.06 | 5.11 | 0.7M |
| 2023-08-28 | 5.06 | 5.26 | 5.03 | 5.03 | 0.3M |
| 2023-08-25 | 5.02 | 5.06 | 5.00 | 5.06 | 0.2M |
| 2023-08-24 | 5.06 | 5.09 | 5.00 | 5.01 | 0.2M |
| 2023-08-23 | 5.10 | 5.10 | 5.00 | 5.02 | 0.2M |
| 2023-08-22 | 5.10 | 5.10 | 4.99 | 5.04 | 0.5M |
| 2023-08-21 | 5.18 | 5.26 | 5.06 | 5.07 | 0.7M |
| 2023-08-18 | 5.48 | 5.50 | 5.25 | 5.25 | 0.6M |
| 2023-08-17 | 5.38 | 5.56 | 5.25 | 5.49 | 0.4M |
| 2023-08-16 | 5.41 | 5.48 | 5.41 | 5.46 | 0.1M |
| 2023-08-15 | 5.51 | 5.51 | 5.40 | 5.47 | 0.3M |
| 2023-08-14 | 5.42 | 5.46 | 5.35 | 5.41 | 0.5M |
| 2023-08-11 | 5.69 | 5.69 | 5.50 | 5.50 | 0.3M |
| 2023-08-10 | 5.57 | 5.72 | 5.56 | 5.72 | 0.2M |
| 2023-08-09 | 5.40 | 5.67 | 5.38 | 5.63 | 0.3M |
| 2023-08-08 | 5.69 | 5.73 | 5.46 | 5.51 | 0.8M |
| 2023-08-07 | 5.78 | 5.78 | 5.61 | 5.69 | 0.6M |
| 2023-08-04 | 5.91 | 5.92 | 5.78 | 5.78 | 0.3M |
| 2023-08-03 | 5.87 | 5.87 | 5.77 | 5.82 | 0.4M |
| 2023-08-02 | 5.83 | 5.91 | 5.77 | 5.87 | 0.6M |
| 2023-08-01 | 5.97 | 5.97 | 5.75 | 5.82 | 1.0M |
| 2023-07-31 | 5.93 | 6.00 | 5.82 | 5.94 | 1.4M |
| 2023-07-28 | 5.83 | 5.89 | 5.76 | 5.83 | 1.7M |
| 2023-07-27 | 5.93 | 5.99 | 5.81 | 5.84 | 0.7M |
| 2023-07-26 | 5.95 | 5.95 | 5.90 | 5.92 | 0.1M |
| 2023-07-25 | 5.85 | 5.95 | 5.84 | 5.90 | 0.6M |
| 2023-07-24 | 5.78 | 5.83 | 5.68 | 5.78 | 0.7M |
| 2023-07-21 | 6.01 | 6.01 | 5.81 | 5.89 | 0.5M |
| 2023-07-20 | 6.04 | 6.05 | 5.83 | 5.84 | 0.8M |
| 2023-07-19 | 5.90 | 6.04 | 5.85 | 6.04 | 0.8M |
| 2023-07-18 | 6.14 | 6.14 | 5.88 | 5.89 | 0.8M |
| 2023-07-14 | 6.11 | 6.11 | 6.05 | 6.11 | 0.2M |
| 2023-07-13 | 6.24 | 6.28 | 6.08 | 6.11 | 0.6M |
| 2023-07-12 | 5.97 | 6.20 | 5.97 | 6.13 | 0.6M |
| 2023-07-11 | 5.95 | 6.12 | 5.95 | 5.98 | 1.0M |
| 2023-07-10 | 5.85 | 6.00 | 5.84 | 5.93 | 0.8M |
| 2023-07-07 | 6.24 | 6.24 | 5.72 | 5.73 | 1.9M |
| 2023-07-06 | 6.30 | 6.30 | 6.10 | 6.10 | 0.9M |
| 2023-07-05 | 6.35 | 6.41 | 6.26 | 6.30 | 0.3M |
| 2023-07-04 | 6.42 | 6.52 | 6.42 | 6.47 | 0.3M |
| 2023-07-03 | 6.33 | 6.48 | 6.33 | 6.42 | 0.4M |
| 2023-06-30 | 6.19 | 6.38 | 6.18 | 6.20 | 0.5M |
| 2023-06-29 | 6.33 | 6.39 | 6.14 | 6.16 | 0.8M |
| 2023-06-28 | 6.33 | 6.36 | 6.17 | 6.25 | 0.6M |
| 2023-06-27 | 6.30 | 6.46 | 6.20 | 6.28 | 0.6M |
| 2023-06-26 | 5.86 | 6.23 | 5.86 | 6.16 | 0.9M |
| 2023-06-23 | 6.39 | 6.39 | 5.83 | 5.85 | 0.9M |
| 2023-06-21 | 6.58 | 6.72 | 6.45 | 6.50 | 0.7M |
| 2023-06-20 | 6.67 | 6.89 | 6.53 | 6.60 | 0.8M |
| 2023-06-19 | 6.97 | 6.97 | 6.66 | 6.70 | 1.5M |
| 2023-06-16 | 6.33 | 6.99 | 6.28 | 6.99 | 3.3M |
| 2023-06-15 | 6.10 | 6.25 | 5.92 | 6.24 | 2.1M |
| 2023-06-14 | 6.30 | 6.33 | 6.04 | 6.04 | 0.4M |
| 2023-06-13 | 6.43 | 6.43 | 6.17 | 6.17 | 0.8M |
| 2023-06-12 | 6.54 | 6.54 | 6.34 | 6.37 | 1.1M |
| 2023-06-09 | 6.58 | 6.61 | 6.49 | 6.55 | 0.4M |
| 2023-06-08 | 6.54 | 6.54 | 6.44 | 6.52 | 0.1M |
| 2023-06-07 | 6.55 | 6.55 | 6.35 | 6.53 | 0.2M |
| 2023-06-06 | 6.55 | 6.62 | 6.38 | 6.47 | 0.2M |
| 2023-06-05 | 6.40 | 6.55 | 6.34 | 6.55 | 0.3M |
| 2023-06-02 | 6.15 | 6.37 | 6.08 | 6.36 | 0.8M |
| 2023-06-01 | 6.15 | 6.15 | 6.01 | 6.09 | 0.1M |
| 2023-05-31 | 6.20 | 6.20 | 6.01 | 6.04 | 0.4M |
| 2023-05-30 | 6.22 | 6.31 | 6.03 | 6.20 | 0.5M |
| 2023-05-29 | 6.55 | 6.59 | 6.22 | 6.27 | 1.0M |
| 2023-05-25 | 6.54 | 6.56 | 6.41 | 6.55 | 0.5M |
| 2023-05-24 | 6.58 | 6.60 | 6.46 | 6.57 | 0.8M |
| 2023-05-23 | 6.51 | 6.64 | 6.44 | 6.52 | 0.3M |
| 2023-05-22 | 6.50 | 6.53 | 6.42 | 6.51 | 0.3M |
| 2023-05-19 | 6.56 | 6.56 | 6.44 | 6.44 | 0.3M |
| 2023-05-18 | 6.61 | 6.65 | 6.48 | 6.56 | 0.3M |
| 2023-05-17 | 6.58 | 6.65 | 6.50 | 6.61 | 0.4M |
| 2023-05-16 | 6.60 | 6.80 | 6.56 | 6.66 | 0.3M |
| 2023-05-15 | 6.55 | 6.75 | 6.55 | 6.60 | 0.5M |
| 2023-05-12 | 6.61 | 6.65 | 6.46 | 6.57 | 0.6M |
| 2023-05-11 | 6.77 | 6.77 | 6.65 | 6.66 | 0.3M |
| 2023-05-10 | 6.67 | 6.81 | 6.62 | 6.73 | 0.6M |
| 2023-05-09 | 6.70 | 6.70 | 6.56 | 6.67 | 0.8M |
| 2023-05-08 | 6.77 | 6.84 | 6.64 | 6.67 | 0.7M |
| 2023-05-05 | 6.94 | 6.94 | 6.65 | 6.81 | 1.3M |
| 2023-05-04 | 6.78 | 7.40 | 6.77 | 6.97 | 1.7M |
| 2023-05-03 | 6.60 | 6.69 | 6.35 | 6.50 | 0.3M |
| 2023-05-02 | 7.53 | 7.61 | 6.51 | 6.60 | 1.7M |
| 2023-04-28 | 7.59 | 7.66 | 7.53 | 7.61 | 0.7M |
| 2023-04-27 | 7.60 | 7.60 | 7.39 | 7.50 | 0.9M |
| 2023-04-26 | 7.37 | 7.68 | 7.35 | 7.65 | 0.9M |
| 2023-04-25 | 7.51 | 7.60 | 7.41 | 7.41 | 0.7M |
| 2023-04-24 | 7.80 | 7.80 | 7.52 | 7.57 | 1.2M |
| 2023-04-21 | 8.00 | 8.00 | 7.68 | 7.69 | 1.1M |
| 2023-04-20 | 8.15 | 8.15 | 7.96 | 8.00 | 0.6M |
| 2023-04-19 | 8.08 | 8.11 | 7.98 | 8.08 | 0.4M |
| 2023-04-18 | 8.20 | 8.22 | 8.00 | 8.08 | 0.8M |
| 2023-04-17 | 7.90 | 8.16 | 7.90 | 8.16 | 1.0M |
| 2023-04-14 | 7.86 | 7.96 | 7.85 | 7.90 | 0.8M |
| 2023-04-13 | 8.08 | 8.08 | 7.77 | 7.78 | 0.9M |
| 2023-04-12 | 8.05 | 8.27 | 7.90 | 7.92 | 0.6M |
| 2023-04-11 | 7.92 | 8.30 | 7.91 | 8.08 | 1.2M |
| 2023-04-06 | 8.00 | 8.01 | 7.88 | 7.92 | 0.6M |
| 2023-04-04 | 8.06 | 8.08 | 7.92 | 8.00 | 0.8M |
| 2023-04-03 | 8.26 | 8.31 | 8.07 | 8.14 | 0.7M |
| 2023-03-31 | 8.31 | 8.39 | 8.21 | 8.26 | 1.1M |
| 2023-03-30 | 8.19 | 8.44 | 8.18 | 8.28 | 2.1M |
| 2023-03-29 | 8.19 | 8.26 | 8.07 | 8.19 | 0.6M |
| 2023-03-28 | 8.22 | 8.24 | 8.16 | 8.21 | 0.8M |
| 2023-03-27 | 8.17 | 8.32 | 8.07 | 8.14 | 1.0M |
| 2023-03-24 | 8.08 | 8.23 | 8.00 | 8.19 | 0.8M |
| 2023-03-23 | 8.03 | 8.17 | 8.00 | 8.13 | 0.7M |
| 2023-03-22 | 8.30 | 8.30 | 8.04 | 8.16 | 0.7M |
| 2023-03-21 | 8.03 | 8.17 | 7.99 | 8.17 | 0.3M |
| 2023-03-20 | 8.17 | 8.23 | 7.96 | 8.06 | 0.9M |
| 2023-03-17 | 8.00 | 8.21 | 7.89 | 8.21 | 2.5M |
| 2023-03-16 | 8.13 | 8.13 | 7.85 | 7.88 | 0.9M |
| 2023-03-15 | 8.15 | 8.29 | 8.14 | 8.25 | 0.6M |
| 2023-03-14 | 8.08 | 8.18 | 8.00 | 8.00 | 0.8M |
| 2023-03-13 | 8.19 | 8.20 | 8.06 | 8.20 | 0.8M |
| 2023-03-10 | 8.17 | 8.27 | 8.10 | 8.17 | 0.9M |
| 2023-03-09 | 8.34 | 8.35 | 8.20 | 8.26 | 0.9M |
| 2023-03-08 | 8.59 | 8.70 | 8.30 | 8.33 | 0.8M |
| 2023-03-07 | 8.65 | 8.80 | 8.45 | 8.59 | 0.7M |
| 2023-03-06 | 9.09 | 9.09 | 8.47 | 8.58 | 0.7M |
| 2023-03-03 | 8.80 | 8.85 | 8.66 | 8.75 | 0.5M |
| 2023-03-02 | 8.82 | 8.84 | 8.71 | 8.76 | 0.5M |
| 2023-03-01 | 8.74 | 8.79 | 8.64 | 8.78 | 0.5M |
| 2023-02-28 | 8.70 | 8.70 | 8.39 | 8.62 | 1.4M |
| 2023-02-27 | 8.58 | 8.75 | 8.48 | 8.70 | 0.5M |
| 2023-02-24 | 9.03 | 9.12 | 8.58 | 8.58 | 1.1M |
| 2023-02-23 | 9.15 | 9.15 | 8.86 | 8.88 | 1.2M |
| 2023-02-22 | 9.23 | 9.23 | 9.05 | 9.15 | 0.3M |
| 2023-02-21 | 9.35 | 9.63 | 9.05 | 9.20 | 0.7M |
| 2023-02-20 | 9.06 | 9.39 | 9.04 | 9.35 | 0.6M |
| 2023-02-17 | 9.31 | 9.31 | 9.03 | 9.06 | 0.5M |
| 2023-02-16 | 9.37 | 9.37 | 9.04 | 9.04 | 0.6M |
| 2023-02-15 | 9.67 | 9.75 | 9.27 | 9.28 | 0.5M |
| 2023-02-14 | 9.55 | 9.90 | 9.50 | 9.71 | 0.6M |
| 2023-02-13 | 9.22 | 9.65 | 9.21 | 9.48 | 0.7M |
| 2023-02-10 | 9.31 | 9.60 | 9.29 | 9.40 | 0.4M |
| 2023-02-09 | 9.16 | 9.50 | 9.13 | 9.40 | 0.5M |
| 2023-02-08 | 9.22 | 9.62 | 9.17 | 9.35 | 1.0M |
| 2023-02-07 | 9.47 | 9.47 | 9.16 | 9.17 | 0.5M |
| 2023-02-06 | 9.56 | 9.56 | 9.20 | 9.26 | 1.0M |
| 2023-02-03 | 9.84 | 9.92 | 9.60 | 9.65 | 1.2M |
| 2023-02-02 | 10.28 | 10.32 | 9.86 | 9.91 | 1.3M |
| 2023-02-01 | 9.72 | 10.56 | 9.72 | 10.26 | 4.6M |
| 2023-01-31 | 9.29 | 9.62 | 9.28 | 9.61 | 1.3M |
| 2023-01-30 | 9.54 | 9.68 | 9.14 | 9.36 | 0.9M |
| 2023-01-27 | 9.56 | 9.56 | 9.30 | 9.46 | 0.3M |
| 2023-01-26 | 9.51 | 9.60 | 9.18 | 9.56 | 0.3M |
| 2023-01-20 | 9.25 | 9.58 | 9.20 | 9.49 | 0.6M |
| 2023-01-19 | 9.35 | 9.35 | 9.17 | 9.28 | 0.0M |
| 2023-01-18 | 9.26 | 9.48 | 9.26 | 9.37 | 0.7M |
| 2023-01-17 | 9.16 | 9.29 | 9.09 | 9.25 | 0.5M |
| 2023-01-16 | 9.04 | 9.34 | 9.04 | 9.23 | 0.6M |
| 2023-01-13 | 9.00 | 9.05 | 8.81 | 9.04 | 0.7M |
| 2023-01-12 | 8.90 | 9.17 | 8.73 | 8.83 | 1.6M |
| 2023-01-11 | 9.23 | 9.23 | 8.82 | 8.90 | 0.9M |
| 2023-01-10 | 9.26 | 9.26 | 9.00 | 9.09 | 1.0M |
| 2023-01-09 | 9.23 | 9.23 | 8.98 | 9.10 | 0.6M |
| 2023-01-06 | 8.70 | 9.27 | 8.70 | 9.14 | 2.8M |
| 2023-01-05 | 8.46 | 8.73 | 8.46 | 8.62 | 1.0M |
| 2023-01-04 | 8.36 | 8.70 | 8.36 | 8.46 | 0.7M |
| 2023-01-03 | 8.20 | 8.50 | 8.18 | 8.36 | 0.8M |