5.40
最后更新: 2025-10-07
| 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 |
|---|---|---|---|---|---|
| 2025-10-07 | 5.25 | 5.40 | 5.00 | 5.40 | 3.0M |
| 2025-10-06 | 4.90 | 5.61 | 4.80 | 5.00 | 6.0M |
| 2025-10-03 | 4.90 | 4.95 | 4.80 | 4.90 | 1.7M |
| 2025-10-02 | 4.90 | 5.00 | 4.80 | 4.90 | 1.0M |
| 2025-10-01 | 4.78 | 4.94 | 4.75 | 4.90 | 1.7M |
| 2025-09-30 | 4.80 | 4.97 | 4.72 | 4.85 | 2.2M |
| 2025-09-29 | 5.10 | 5.20 | 4.74 | 4.80 | 1.0M |
| 2025-09-26 | 5.10 | 5.20 | 5.00 | 5.10 | 1.0M |
| 2025-09-25 | 4.75 | 5.20 | 4.81 | 5.10 | 3.0M |
| 2025-09-24 | 4.75 | 4.90 | 4.67 | 4.75 | 1.1M |
| 2025-09-23 | 4.95 | 4.94 | 4.80 | 4.85 | 1.5M |
| 2025-09-22 | 4.95 | 4.97 | 4.89 | 4.95 | 0.5M |
| 2025-09-19 | 5.00 | 5.10 | 4.91 | 4.95 | 1.1M |
| 2025-09-18 | 5.00 | 5.17 | 4.95 | 4.95 | 1.2M |
| 2025-09-17 | 5.10 | 5.13 | 4.92 | 4.95 | 0.3M |
| 2025-09-16 | 4.90 | 5.30 | 4.96 | 5.10 | 2.3M |
| 2025-09-15 | 4.90 | 5.00 | 4.83 | 4.90 | 2.5M |
| 2025-09-12 | 4.90 | 4.98 | 4.80 | 4.90 | 0.3M |
| 2025-09-11 | 4.95 | 5.00 | 4.90 | 5.00 | 0.2M |
| 2025-09-10 | 5.10 | 5.16 | 4.90 | 4.95 | 1.2M |
| 2025-09-09 | 5.35 | 5.45 | 5.00 | 5.10 | 3.7M |
| 2025-09-08 | 5.45 | 5.75 | 5.25 | 5.40 | 4.2M |
| 2025-09-05 | 5.70 | 5.56 | 5.40 | 5.45 | 0.6M |
| 2025-09-04 | 5.70 | 5.84 | 5.50 | 5.70 | 0.1M |
| 2025-09-03 | 5.70 | 5.90 | 5.50 | 5.70 | 1.1M |
| 2025-09-02 | 5.70 | 5.70 | 5.51 | 5.70 | 0.3M |
| 2025-09-01 | 5.83 | 5.87 | 5.40 | 5.60 | 0.6M |
| 2025-08-29 | 5.83 | 5.90 | 5.76 | 5.83 | 0.8M |
| 2025-08-28 | 5.63 | 6.00 | 5.62 | 5.83 | 6.4M |
| 2025-08-27 | 5.35 | 5.87 | 5.36 | 5.63 | 4.1M |
| 2025-08-26 | 4.90 | 5.50 | 4.99 | 5.35 | 5.6M |
| 2025-08-22 | 4.90 | 5.10 | 4.86 | 5.10 | 0.2M |
| 2025-08-21 | 4.90 | 5.00 | 4.82 | 4.90 | 3.7M |
| 2025-08-20 | 4.90 | 5.00 | 4.81 | 4.90 | 0.4M |
| 2025-08-19 | 5.50 | 5.50 | 4.80 | 4.90 | 1.9M |
| 2025-08-18 | 6.00 | 6.04 | 5.30 | 5.40 | 2.6M |
| 2025-08-15 | 6.13 | 6.24 | 5.87 | 6.00 | 0.1M |
| 2025-08-14 | 6.00 | 6.19 | 5.83 | 6.13 | 0.8M |
| 2025-08-13 | 6.00 | 6.20 | 5.83 | 6.00 | 0.3M |
| 2025-08-12 | 5.88 | 6.25 | 5.75 | 6.00 | 2.0M |
| 2025-08-11 | 5.88 | 6.00 | 5.75 | 5.88 | 1.3M |
| 2025-08-08 | 5.88 | 6.00 | 5.75 | 5.88 | 0.7M |
| 2025-08-07 | 6.13 | 6.20 | 5.78 | 5.88 | 0.4M |
| 2025-08-06 | 6.13 | 6.17 | 5.97 | 6.13 | 1.1M |
| 2025-08-05 | 6.38 | 6.50 | 6.08 | 6.13 | 2.1M |
| 2025-08-04 | 5.88 | 6.50 | 5.76 | 6.50 | 2.2M |
| 2025-08-01 | 6.75 | 6.61 | 5.78 | 5.90 | 4.1M |
| 2025-07-31 | 7.25 | 7.94 | 6.50 | 7.00 | 4.4M |
| 2025-07-30 | 6.25 | 7.48 | 5.50 | 7.00 | 10.7M |
| 2025-07-29 | 7.00 | 7.50 | 6.00 | 6.20 | 2.1M |
| 2025-07-28 | 7.75 | 8.00 | 7.00 | 7.25 | 0.8M |
| 2025-07-25 | 8.50 | 8.90 | 7.60 | 7.75 | 1.2M |
| 2025-07-24 | 8.75 | 8.85 | 8.28 | 8.50 | 0.5M |
| 2025-07-23 | 9.25 | 9.40 | 8.41 | 8.75 | 1.1M |
| 2025-07-22 | 9.75 | 9.84 | 9.08 | 9.25 | 1.1M |
| 2025-07-21 | 10.50 | 11.00 | 9.50 | 9.75 | 2.0M |
| 2025-07-18 | 9.50 | 10.80 | 9.01 | 10.50 | 3.6M |
| 2025-07-17 | 10.25 | 10.23 | 8.60 | 8.60 | 1.9M |
| 2025-07-16 | 10.75 | 10.70 | 9.60 | 10.20 | 3.6M |
| 2025-07-15 | 11.75 | 11.70 | 10.31 | 10.75 | 4.3M |
| 2025-07-14 | 13.00 | 13.28 | 11.67 | 11.75 | 4.6M |
| 2025-07-11 | 12.25 | 13.25 | 12.10 | 12.10 | 3.7M |
| 2025-07-10 | 13.00 | 13.50 | 11.66 | 12.30 | 7.0M |
| 2025-07-09 | 16.75 | 17.00 | 14.00 | 14.00 | 6.1M |
| 2025-07-08 | 18.00 | 18.22 | 16.60 | 16.80 | 3.4M |
| 2025-07-07 | 18.50 | 19.00 | 16.97 | 17.80 | 3.1M |
| 2025-07-04 | 18.75 | 20.50 | 17.50 | 18.50 | 4.0M |
| 2025-07-03 | 20.00 | 20.00 | 17.00 | 18.70 | 4.1M |
| 2025-07-02 | 21.00 | 21.40 | 18.33 | 20.00 | 3.1M |
| 2025-07-01 | 25.50 | 26.00 | 20.50 | 21.00 | 14.1M |
| 2025-06-30 | 28.50 | 29.00 | 25.00 | 26.40 | 2.1M |
| 2025-06-27 | 29.00 | 31.00 | 24.21 | 28.00 | 5.0M |
| 2025-06-26 | 25.50 | 31.75 | 20.12 | 29.00 | 12.7M |
| 2025-06-25 | 38.00 | 38.90 | 22.00 | 25.00 | 11.7M |
| 2025-06-24 | 54.00 | 65.00 | 30.30 | 34.60 | 22.2M |
| 2025-06-23 | 26.00 | 45.00 | 26.00 | 44.50 | 21.3M |
| 2025-06-20 | 19.50 | 28.75 | 19.50 | 28.20 | 17.2M |
| 2025-06-19 | 13.85 | 19.50 | 13.88 | 19.50 | 14.2M |
| 2025-06-18 | 14.25 | 14.50 | 13.70 | 13.90 | 3.0M |
| 2025-06-17 | 14.75 | 15.00 | 13.66 | 14.20 | 5.8M |
| 2025-06-16 | 14.50 | 16.45 | 14.14 | 15.25 | 3.9M |
| 2025-06-13 | 14.00 | 14.88 | 14.00 | 14.50 | 0.7M |
| 2025-06-12 | 14.25 | 14.40 | 14.00 | 14.25 | 9.6M |
| 2025-06-11 | 14.25 | 14.37 | 14.04 | 14.25 | 0.2M |
| 2025-06-10 | 14.25 | 14.35 | 14.18 | 14.25 | 0.1M |
| 2025-06-09 | 14.00 | 14.50 | 13.50 | 14.25 | 2.5M |
| 2025-06-06 | 13.25 | 14.00 | 13.06 | 14.00 | 2.7M |
| 2025-06-05 | 13.25 | 13.30 | 13.03 | 13.25 | 0.0M |
| 2025-06-04 | 13.75 | 14.11 | 13.10 | 13.25 | 0.1M |
| 2025-06-03 | 13.75 | 13.88 | 13.53 | 13.75 | 1.2M |
| 2025-06-02 | 14.25 | 14.08 | 13.10 | 13.80 | 0.2M |
| 2025-05-30 | 14.75 | 15.00 | 14.00 | 14.25 | 0.2M |
| 2025-05-29 | 14.75 | 14.95 | 14.53 | 14.60 | 0.1M |
| 2025-05-28 | 14.50 | 15.00 | 14.35 | 14.75 | 0.7M |
| 2025-05-27 | 13.75 | 15.30 | 13.80 | 15.30 | 0.4M |
| 2025-05-23 | 14.00 | 14.50 | 13.55 | 13.75 | 1.4M |
| 2025-05-22 | 14.00 | 14.20 | 13.50 | 14.00 | 0.1M |
| 2025-05-21 | 13.75 | 14.00 | 13.05 | 14.00 | 0.1M |
| 2025-05-20 | 14.00 | 14.50 | 13.00 | 13.75 | 1.5M |
| 2025-05-19 | 13.25 | 14.20 | 13.00 | 13.50 | 1.5M |
| 2025-05-16 | 13.50 | 13.37 | 12.50 | 13.00 | 0.2M |
| 2025-05-15 | 15.50 | 15.40 | 13.20 | 13.20 | 2.4M |
| 2025-05-14 | 13.75 | 16.45 | 13.50 | 15.50 | 3.8M |
| 2025-05-13 | 13.75 | 14.00 | 13.50 | 13.75 | 1.1M |
| 2025-05-12 | 13.75 | 14.00 | 13.50 | 13.75 | 1.3M |
| 2025-05-09 | 13.75 | 13.98 | 13.50 | 13.75 | 0.0M |
| 2025-05-08 | 14.25 | 14.35 | 13.80 | 13.75 | 0.1M |
| 2025-05-07 | 14.25 | 14.50 | 14.00 | 14.25 | 1.4M |
| 2025-05-06 | 14.75 | 14.50 | 14.00 | 14.25 | 1.5M |
| 2025-05-02 | 14.75 | 14.70 | 14.50 | 14.75 | 0.0M |
| 2025-05-01 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0M |
| 2025-04-30 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0M |
| 2025-04-29 | 15.00 | 14.55 | 14.55 | 14.75 | 0.1M |
| 2025-04-28 | 15.00 | 15.13 | 15.13 | 15.00 | 0.0M |
| 2025-04-25 | 15.25 | 15.38 | 15.00 | 15.00 | 0.1M |
| 2025-04-24 | 15.25 | 15.50 | 15.15 | 15.50 | 0.0M |
| 2025-04-23 | 15.25 | 15.50 | 15.06 | 15.25 | 0.7M |
| 2025-04-22 | 15.25 | 15.33 | 15.00 | 15.25 | 0.7M |
| 2025-04-17 | 15.25 | 15.50 | 15.00 | 15.25 | 0.0M |
| 2025-04-16 | 15.50 | 16.00 | 15.00 | 15.25 | 0.0M |
| 2025-04-15 | 15.75 | 15.69 | 15.50 | 15.50 | 0.0M |
| 2025-04-14 | 15.75 | 16.00 | 15.50 | 15.75 | 1.3M |
| 2025-04-11 | 16.00 | 16.50 | 15.55 | 15.75 | 0.1M |
| 2025-04-10 | 16.00 | 15.55 | 15.50 | 16.00 | 0.0M |
| 2025-04-09 | 16.25 | 16.20 | 15.75 | 16.00 | 0.0M |
| 2025-04-08 | 16.25 | 16.25 | 16.00 | 16.25 | 0.0M |
| 2025-04-07 | 16.50 | 16.30 | 15.50 | 15.50 | 0.5M |
| 2025-04-04 | 16.50 | 16.11 | 15.70 | 16.50 | 0.0M |
| 2025-04-03 | 16.50 | 16.50 | 16.00 | 16.50 | 1.7M |
| 2025-04-02 | 16.50 | 16.30 | 15.70 | 16.50 | 0.3M |
| 2025-04-01 | 16.50 | 16.15 | 16.15 | 16.50 | 1.4M |
| 2025-03-31 | 17.00 | 17.50 | 15.75 | 16.50 | 1.9M |
| 2025-03-28 | 17.00 | 17.00 | 16.61 | 17.00 | 0.0M |
| 2025-03-27 | 17.00 | 17.50 | 16.50 | 17.00 | 0.1M |
| 2025-03-26 | 17.00 | 17.40 | 16.50 | 17.00 | 0.3M |
| 2025-03-25 | 17.00 | 17.00 | 17.00 | 17.00 | 0.9M |
| 2025-03-24 | 17.00 | 16.51 | 16.50 | 17.00 | 0.9M |
| 2025-03-21 | 17.00 | 16.50 | 16.50 | 17.00 | 0.0M |
| 2025-03-20 | 17.00 | 17.20 | 16.50 | 17.00 | 0.2M |
| 2025-03-19 | 17.25 | 17.20 | 16.50 | 17.00 | 0.0M |
| 2025-03-18 | 17.25 | 17.90 | 16.50 | 17.25 | 0.1M |
| 2025-03-17 | 17.25 | 17.50 | 17.00 | 17.25 | 0.2M |
| 2025-03-14 | 17.25 | 17.08 | 17.00 | 17.25 | 0.3M |
| 2025-03-13 | 17.25 | 17.00 | 17.00 | 17.25 | 0.0M |
| 2025-03-12 | 17.50 | 17.08 | 17.00 | 17.25 | 1.3M |
| 2025-03-11 | 17.50 | 17.70 | 17.00 | 17.50 | 2.3M |
| 2025-03-10 | 17.00 | 17.50 | 17.00 | 17.50 | 1.1M |
| 2025-03-07 | 17.25 | 17.16 | 17.13 | 17.25 | 0.0M |
| 2025-03-06 | 17.25 | 17.14 | 17.13 | 17.25 | 0.0M |
| 2025-03-05 | 17.25 | 17.15 | 17.05 | 17.25 | 0.0M |
| 2025-03-04 | 17.25 | 17.50 | 17.02 | 17.50 | 0.1M |
| 2025-03-03 | 17.25 | 17.50 | 17.04 | 17.25 | 1.2M |
| 2025-02-28 | 17.25 | 17.30 | 17.01 | 17.25 | 0.1M |
| 2025-02-27 | 17.25 | 17.22 | 17.21 | 17.25 | 1.0M |
| 2025-02-26 | 17.50 | 17.23 | 17.01 | 17.25 | 0.4M |
| 2025-02-25 | 17.50 | 18.00 | 17.00 | 17.50 | 0.1M |
| 2025-02-24 | 17.50 | 18.40 | 17.00 | 18.00 | 1.0M |
| 2025-02-21 | 16.25 | 17.75 | 16.22 | 17.50 | 0.9M |
| 2025-02-20 | 16.25 | 18.43 | 15.63 | 16.50 | 0.7M |
| 2025-02-19 | 17.25 | 16.75 | 15.62 | 16.25 | 0.2M |
| 2025-02-18 | 17.50 | 17.24 | 17.00 | 17.25 | 0.6M |
| 2025-02-17 | 17.50 | 17.60 | 17.00 | 17.50 | 0.1M |
| 2025-02-14 | 17.50 | 17.38 | 17.00 | 17.50 | 0.0M |
| 2025-02-13 | 17.50 | 17.40 | 17.00 | 17.50 | 1.1M |
| 2025-02-12 | 17.50 | 17.60 | 17.00 | 17.50 | 1.0M |
| 2025-02-11 | 17.50 | 18.19 | 17.00 | 17.50 | 1.4M |
| 2025-02-10 | 17.50 | 18.00 | 17.00 | 17.30 | 0.1M |
| 2025-02-07 | 17.50 | 18.40 | 17.00 | 18.40 | 0.8M |
| 2025-02-06 | 17.50 | 18.00 | 17.00 | 17.50 | 0.0M |
| 2025-02-05 | 17.50 | 18.00 | 17.00 | 17.50 | 1.0M |
| 2025-02-04 | 17.50 | 18.40 | 17.00 | 17.50 | 1.2M |
| 2025-02-03 | 18.00 | 17.70 | 16.00 | 17.50 | 0.8M |
| 2025-01-31 | 18.50 | 19.40 | 17.00 | 18.90 | 0.7M |
| 2025-01-30 | 18.50 | 19.00 | 18.00 | 18.50 | 0.4M |
| 2025-01-29 | 18.50 | 19.00 | 17.60 | 18.50 | 0.1M |
| 2025-01-28 | 18.50 | 19.00 | 18.00 | 18.50 | 0.3M |
| 2025-01-27 | 20.25 | 21.00 | 17.50 | 18.50 | 1.6M |
| 2025-01-24 | 19.00 | 20.40 | 18.50 | 19.70 | 0.4M |
| 2025-01-23 | 17.75 | 20.00 | 17.50 | 19.00 | 0.5M |
| 2025-01-22 | 16.50 | 18.00 | 16.00 | 17.80 | 0.7M |
| 2025-01-21 | 16.50 | 17.00 | 16.00 | 16.50 | 0.2M |
| 2025-01-20 | 16.50 | 18.00 | 16.00 | 16.50 | 1.2M |
| 2025-01-17 | 18.50 | 22.00 | 15.67 | 16.50 | 0.5M |
| 2025-01-16 | 19.50 | 20.00 | 18.00 | 19.70 | 1.3M |
| 2025-01-15 | 22.00 | 22.20 | 19.10 | 20.40 | 0.5M |
| 2025-01-14 | 22.50 | 22.67 | 19.22 | 20.50 | 0.7M |
| 2025-01-13 | 16.50 | 23.00 | 16.50 | 22.50 | 1.9M |