3.11
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-12-27 | 4.06 | 4.06 | 3.97 | 3.97 | 0.0M |
| 2024-12-17 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0M |
| 2024-12-13 | 4.46 | 4.46 | 4.22 | 4.30 | 0.0M |
| 2024-12-12 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0M |
| 2024-12-11 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2024-12-10 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-12-06 | 5.45 | 5.59 | 4.85 | 5.40 | 0.0M |
| 2024-12-05 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0M |
| 2024-12-04 | 4.98 | 5.05 | 4.94 | 5.05 | 0.0M |
| 2024-12-03 | 4.75 | 4.86 | 4.75 | 4.86 | 0.0M |
| 2024-12-02 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0M |
| 2024-11-26 | 3.93 | 3.93 | 3.71 | 3.71 | 0.0M |
| 2024-11-20 | 3.76 | 3.76 | 3.76 | 3.76 | 0.0M |
| 2024-11-13 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2024-11-11 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
| 2024-11-07 | 4.10 | 4.18 | 4.10 | 4.18 | 0.0M |
| 2024-11-06 | 4.29 | 4.29 | 4.03 | 4.03 | 0.0M |
| 2024-11-04 | 3.99 | 3.99 | 3.89 | 3.90 | 0.0M |
| 2024-10-25 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0M |
| 2024-10-18 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0M |
| 2024-10-17 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-10-16 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-10-14 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0M |
| 2024-10-11 | 4.53 | 4.71 | 4.53 | 4.71 | 0.0M |
| 2024-10-10 | 4.80 | 4.80 | 4.69 | 4.72 | 0.0M |
| 2024-10-09 | 5.30 | 5.30 | 5.12 | 5.15 | 0.0M |
| 2024-10-08 | 4.59 | 5.24 | 4.59 | 5.24 | 0.0M |
| 2024-10-07 | 4.71 | 4.71 | 4.60 | 4.60 | 0.0M |
| 2024-10-04 | 5.15 | 5.15 | 4.89 | 4.89 | 0.0M |
| 2024-10-03 | 4.49 | 5.01 | 4.49 | 4.81 | 0.0M |
| 2024-10-02 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0M |
| 2024-09-27 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-09-26 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-09-25 | 3.83 | 3.83 | 3.76 | 3.76 | 0.0M |
| 2024-09-24 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0M |
| 2024-09-23 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-09-20 | 4.12 | 4.18 | 4.12 | 4.18 | 0.0M |
| 2024-09-19 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-09-16 | 4.23 | 4.24 | 3.94 | 4.09 | 0.0M |
| 2024-09-13 | 4.21 | 4.35 | 4.21 | 4.26 | 0.0M |
| 2024-09-12 | 3.82 | 4.52 | 3.82 | 4.01 | 0.0M |
| 2024-09-11 | 2.95 | 3.84 | 2.93 | 3.72 | 0.0M |
| 2024-09-10 | 2.67 | 2.81 | 2.67 | 2.81 | 0.0M |
| 2024-09-05 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0M |
| 2024-08-30 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0M |
| 2024-08-29 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0M |
| 2024-08-28 | 2.81 | 2.81 | 2.81 | 2.81 | 0.0M |
| 2024-08-23 | 2.58 | 2.58 | 2.45 | 2.45 | 0.0M |
| 2024-08-19 | 2.61 | 2.61 | 2.61 | 2.61 | 0.0M |
| 2024-08-15 | 2.25 | 2.25 | 2.24 | 2.24 | 0.0M |
| 2024-08-14 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0M |
| 2024-08-08 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0M |
| 2024-08-06 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0M |
| 2024-08-05 | 2.50 | 2.52 | 2.49 | 2.52 | 0.0M |
| 2024-08-02 | 2.82 | 2.82 | 2.69 | 2.69 | 0.0M |
| 2024-08-01 | 3.14 | 3.14 | 3.00 | 3.00 | 0.0M |
| 2024-07-25 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-07-23 | 3.16 | 3.18 | 3.01 | 3.18 | 0.0M |
| 2024-07-22 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
| 2024-07-18 | 3.48 | 3.57 | 3.47 | 3.47 | 0.0M |
| 2024-07-17 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-07-15 | 3.07 | 3.07 | 3.04 | 3.04 | 0.0M |
| 2024-07-12 | 3.23 | 3.23 | 3.20 | 3.20 | 0.0M |
| 2024-07-11 | 3.22 | 3.30 | 3.22 | 3.30 | 0.0M |
| 2024-07-05 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0M |
| 2024-07-04 | 2.82 | 2.82 | 2.82 | 2.82 | 0.0M |
| 2024-07-03 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0M |
| 2024-07-01 | 3.56 | 3.85 | 3.14 | 3.14 | 0.0M |
| 2024-06-28 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-06-27 | 3.20 | 3.20 | 2.99 | 2.99 | 0.0M |
| 2024-06-26 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-06-25 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2024-06-24 | 3.39 | 3.39 | 3.32 | 3.32 | 0.0M |
| 2024-06-17 | 3.31 | 3.31 | 3.21 | 3.22 | 0.0M |
| 2024-06-12 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-06-11 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0M |
| 2024-06-10 | 3.33 | 3.41 | 3.28 | 3.41 | 0.0M |
| 2024-06-07 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-06-06 | 3.90 | 3.90 | 3.64 | 3.64 | 0.0M |
| 2024-06-05 | 3.93 | 4.03 | 3.83 | 4.03 | 0.0M |
| 2024-06-04 | 3.83 | 3.83 | 3.67 | 3.67 | 0.0M |
| 2024-06-03 | 3.88 | 3.88 | 3.84 | 3.84 | 0.0M |
| 2024-05-31 | 3.69 | 3.69 | 3.31 | 3.53 | 0.0M |
| 2024-05-30 | 3.60 | 3.76 | 3.60 | 3.73 | 0.0M |
| 2024-05-29 | 2.90 | 2.91 | 2.83 | 2.91 | 0.0M |
| 2024-05-28 | 3.43 | 3.43 | 3.27 | 3.32 | 0.0M |
| 2024-05-27 | 3.39 | 3.51 | 3.39 | 3.51 | 0.0M |
| 2024-05-24 | 3.01 | 3.39 | 3.01 | 3.38 | 0.0M |
| 2024-05-23 | 2.79 | 2.79 | 2.58 | 2.58 | 0.0M |
| 2024-05-22 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0M |
| 2024-05-20 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0M |
| 2024-05-16 | 2.47 | 2.47 | 2.27 | 2.28 | 0.0M |
| 2024-05-15 | 2.19 | 2.31 | 2.19 | 2.31 | 0.0M |
| 2024-05-14 | 1.77 | 1.91 | 1.77 | 1.91 | 0.0M |
| 2024-05-03 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0M |
| 2024-05-02 | 1.51 | 1.51 | 1.41 | 1.41 | 0.0M |
| 2024-04-26 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0M |
| 2024-04-25 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0M |
| 2024-04-23 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0M |
| 2024-04-22 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0M |
| 2024-04-15 | 1.60 | 1.60 | 1.60 | 1.60 | 0.0M |
| 2024-04-04 | 1.86 | 1.90 | 1.78 | 1.78 | 0.0M |
| 2024-04-03 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2024-04-02 | 1.87 | 1.87 | 1.78 | 1.78 | 0.0M |
| 2024-03-28 | 1.89 | 2.10 | 1.89 | 2.10 | 0.0M |
| 2024-03-27 | 1.86 | 2.12 | 1.86 | 2.06 | 0.0M |
| 2024-03-25 | 1.96 | 1.96 | 1.80 | 1.80 | 0.0M |
| 2024-03-20 | 1.84 | 1.84 | 1.81 | 1.81 | 0.0M |
| 2024-03-19 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0M |
| 2024-03-14 | 2.08 | 2.08 | 1.87 | 1.87 | 0.0M |
| 2024-03-13 | 2.62 | 2.62 | 2.16 | 2.30 | 0.0M |
| 2024-03-12 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0M |
| 2024-02-23 | 2.36 | 2.36 | 2.36 | 2.36 | 0.0M |
| 2024-02-06 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-01-30 | 2.38 | 2.38 | 2.38 | 2.38 | 0.0M |
| 2024-01-25 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0M |
| 2024-01-23 | 2.56 | 2.56 | 2.42 | 2.42 | 0.0M |
| 2024-01-12 | 2.64 | 2.66 | 2.64 | 2.66 | 0.0M |