4.63
最后更新: 2025-09-29
| 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 | 6.50 | 6.60 | 6.46 | 6.59 | 0.0M |
| 2024-12-23 | 6.78 | 6.78 | 6.14 | 6.46 | 0.0M |
| 2024-12-16 | 6.16 | 6.46 | 5.86 | 6.46 | 0.0M |
| 2024-12-09 | 5.87 | 6.16 | 5.58 | 6.16 | 0.0M |
| 2024-12-02 | 5.87 | 6.47 | 5.87 | 5.87 | 0.0M |
| 2024-11-25 | 6.11 | 6.17 | 6.11 | 6.17 | 0.0M |
| 2024-11-18 | 5.88 | 6.17 | 5.88 | 6.17 | 0.0M |
| 2024-11-11 | 5.60 | 5.88 | 5.60 | 5.88 | 0.0M |
| 2024-11-04 | 5.98 | 5.98 | 5.42 | 5.60 | 0.0M |
| 2024-10-28 | 5.71 | 5.82 | 5.43 | 5.70 | 0.0M |
| 2024-10-21 | 6.18 | 6.20 | 5.71 | 5.71 | 0.0M |
| 2024-10-14 | 6.22 | 6.22 | 5.91 | 5.91 | 0.0M |
| 2024-10-07 | 6.22 | 6.22 | 6.22 | 6.22 | 0.0M |
| 2024-09-30 | 5.79 | 6.22 | 5.64 | 6.22 | 0.0M |
| 2024-09-23 | 6.48 | 6.48 | 5.88 | 5.93 | 0.0M |
| 2024-09-16 | 6.24 | 6.24 | 6.18 | 6.18 | 0.0M |
| 2024-09-09 | 6.27 | 6.58 | 5.96 | 5.97 | 0.0M |
| 2024-09-02 | 6.27 | 6.27 | 6.27 | 6.27 | 0.0M |
| 2024-08-26 | 6.30 | 6.60 | 6.00 | 6.60 | 0.0M |
| 2024-08-19 | 6.31 | 6.31 | 5.71 | 6.30 | 0.0M |
| 2024-08-12 | 6.32 | 6.60 | 6.01 | 6.01 | 0.0M |
| 2024-08-05 | 6.32 | 6.65 | 6.32 | 6.32 | 0.0M |
| 2024-07-29 | 7.00 | 7.00 | 6.63 | 6.65 | 0.0M |
| 2024-07-22 | 6.65 | 6.98 | 6.65 | 6.97 | 0.0M |
| 2024-07-15 | 7.00 | 7.05 | 6.65 | 6.65 | 0.0M |
| 2024-07-08 | 7.20 | 7.20 | 7.00 | 7.00 | 0.0M |
| 2024-07-01 | 7.30 | 7.30 | 7.29 | 7.29 | 0.0M |
| 2024-06-24 | 6.94 | 7.30 | 6.94 | 7.30 | 0.0M |
| 2024-06-18 | 7.63 | 7.63 | 7.30 | 7.30 | 0.0M |
| 2024-06-10 | 8.03 | 8.03 | 7.63 | 7.63 | 0.0M |
| 2024-06-03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.0M |
| 2024-05-27 | 8.52 | 8.52 | 7.72 | 8.45 | 0.0M |
| 2024-05-24 | 7.25 | 8.55 | 7.25 | 8.12 | 0.0M |
| 2024-05-23 | 7.50 | 8.25 | 7.33 | 7.78 | 0.0M |
| 2024-05-22 | 7.56 | 7.60 | 7.55 | 7.55 | 0.0M |
| 2024-05-21 | 8.17 | 8.17 | 7.06 | 7.56 | 0.0M |
| 2024-05-18 | 7.64 | 7.68 | 7.17 | 7.66 | 0.0M |
| 2024-05-17 | 7.75 | 7.75 | 7.14 | 7.49 | 0.0M |
| 2024-05-16 | 7.11 | 7.79 | 7.11 | 7.16 | 0.0M |
| 2024-05-15 | 7.26 | 7.76 | 7.13 | 7.69 | 0.0M |
| 2024-05-14 | 7.54 | 7.98 | 7.25 | 7.55 | 0.0M |
| 2024-05-13 | 7.37 | 7.74 | 6.51 | 7.69 | 0.0M |
| 2024-05-10 | 7.35 | 7.64 | 7.02 | 7.04 | 0.0M |
| 2024-05-09 | 7.06 | 7.62 | 7.02 | 7.02 | 0.0M |
| 2024-05-08 | 7.44 | 7.44 | 7.00 | 7.43 | 0.0M |
| 2024-05-07 | 7.18 | 7.44 | 7.18 | 7.44 | 0.0M |
| 2024-05-06 | 7.50 | 7.54 | 6.75 | 7.44 | 0.0M |
| 2024-05-03 | 7.20 | 7.50 | 7.20 | 7.21 | 0.0M |
| 2024-05-02 | 7.90 | 7.90 | 6.92 | 7.20 | 0.1M |
| 2024-04-30 | 7.17 | 7.86 | 7.16 | 7.59 | 0.0M |
| 2024-04-29 | 7.73 | 7.90 | 7.02 | 7.33 | 0.0M |
| 2024-04-26 | 7.75 | 7.90 | 7.31 | 7.58 | 0.0M |
| 2024-04-25 | 7.99 | 7.99 | 7.21 | 7.63 | 0.0M |
| 2024-04-24 | 7.40 | 8.00 | 6.83 | 7.65 | 0.0M |
| 2024-04-23 | 7.38 | 7.57 | 7.06 | 7.37 | 0.0M |
| 2024-04-22 | 8.33 | 8.33 | 6.83 | 7.26 | 0.0M |
| 2024-04-19 | 7.00 | 7.81 | 7.00 | 7.58 | 0.0M |
| 2024-04-18 | 7.79 | 8.00 | 6.90 | 7.12 | 0.0M |
| 2024-04-16 | 7.20 | 7.30 | 7.00 | 7.29 | 0.0M |
| 2024-04-15 | 7.99 | 7.99 | 6.70 | 6.75 | 0.0M |
| 2024-04-12 | 7.60 | 7.60 | 7.02 | 7.40 | 0.0M |
| 2024-04-10 | 7.71 | 7.94 | 6.82 | 7.03 | 0.0M |
| 2024-04-09 | 8.08 | 8.25 | 7.29 | 7.56 | 0.0M |
| 2024-04-08 | 8.50 | 8.50 | 7.50 | 8.07 | 0.0M |
| 2024-04-05 | 7.34 | 7.85 | 6.85 | 7.79 | 0.0M |
| 2024-04-04 | 7.21 | 7.35 | 6.66 | 7.14 | 0.0M |
| 2024-04-03 | 7.02 | 7.02 | 7.00 | 7.00 | 0.0M |
| 2024-04-02 | 6.69 | 6.69 | 6.69 | 6.69 | 0.0M |
| 2024-04-01 | 6.38 | 6.38 | 5.90 | 6.38 | 0.0M |
| 2024-03-28 | 5.75 | 6.32 | 5.75 | 6.08 | 0.1M |
| 2024-03-27 | 6.67 | 6.67 | 6.05 | 6.05 | 0.0M |
| 2024-03-26 | 6.82 | 6.82 | 6.36 | 6.36 | 0.0M |
| 2024-03-22 | 6.59 | 6.91 | 6.31 | 6.69 | 0.0M |
| 2024-03-21 | 6.90 | 6.90 | 6.56 | 6.59 | 0.0M |
| 2024-03-20 | 7.22 | 7.22 | 6.90 | 6.90 | 0.0M |
| 2024-03-19 | 6.45 | 6.90 | 6.40 | 6.90 | 0.0M |
| 2024-03-18 | 6.78 | 6.80 | 6.58 | 6.58 | 0.0M |
| 2024-03-15 | 6.59 | 6.99 | 6.59 | 6.92 | 0.0M |
| 2024-03-14 | 6.98 | 6.98 | 6.32 | 6.93 | 0.0M |
| 2024-03-13 | 7.09 | 7.09 | 6.65 | 6.65 | 0.0M |
| 2024-03-12 | 6.87 | 7.20 | 6.53 | 6.95 | 0.0M |
| 2024-03-11 | 6.87 | 7.20 | 6.80 | 6.87 | 0.0M |
| 2024-03-07 | 6.99 | 7.00 | 6.87 | 6.94 | 0.0M |
| 2024-03-06 | 6.57 | 6.87 | 6.26 | 6.85 | 0.0M |
| 2024-03-05 | 6.99 | 6.99 | 6.57 | 6.57 | 0.0M |
| 2024-03-04 | 6.84 | 7.16 | 6.84 | 6.88 | 0.0M |
| 2024-03-02 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0M |
| 2024-03-01 | 7.00 | 7.30 | 6.68 | 6.84 | 0.0M |
| 2024-02-29 | 7.14 | 7.35 | 6.67 | 7.00 | 0.0M |
| 2024-02-28 | 7.25 | 7.49 | 6.91 | 7.00 | 0.0M |
| 2024-02-27 | 7.30 | 7.30 | 6.71 | 7.25 | 0.0M |
| 2024-02-26 | 7.63 | 7.63 | 6.96 | 6.96 | 0.0M |
| 2024-02-23 | 7.19 | 7.47 | 6.92 | 7.27 | 0.0M |
| 2024-02-22 | 7.23 | 7.93 | 7.19 | 7.19 | 0.0M |
| 2024-02-21 | 7.32 | 7.68 | 7.04 | 7.56 | 0.0M |
| 2024-02-20 | 7.84 | 7.84 | 7.20 | 7.32 | 0.0M |
| 2024-02-19 | 8.00 | 8.00 | 7.24 | 7.47 | 0.0M |
| 2024-02-16 | 8.16 | 8.40 | 7.60 | 7.62 | 0.0M |
| 2024-02-15 | 7.89 | 8.00 | 7.50 | 8.00 | 0.0M |
| 2024-02-14 | 8.45 | 8.45 | 7.87 | 7.89 | 0.0M |
| 2024-02-13 | 8.16 | 8.29 | 7.60 | 8.28 | 0.0M |
| 2024-02-12 | 8.83 | 8.83 | 8.00 | 8.00 | 0.0M |
| 2024-02-09 | 8.69 | 9.11 | 8.32 | 8.41 | 0.0M |
| 2024-02-08 | 8.11 | 8.69 | 7.88 | 8.69 | 0.0M |
| 2024-02-07 | 8.46 | 8.70 | 8.28 | 8.28 | 0.0M |
| 2024-02-06 | 7.90 | 8.29 | 7.56 | 8.29 | 0.0M |
| 2024-02-05 | 8.05 | 8.07 | 7.90 | 7.90 | 0.0M |
| 2024-02-02 | 7.84 | 7.84 | 7.69 | 7.69 | 0.0M |
| 2024-02-01 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0M |
| 2024-01-31 | 7.86 | 8.00 | 7.86 | 8.00 | 0.0M |
| 2024-01-30 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0M |
| 2024-01-29 | 7.61 | 7.87 | 7.61 | 7.87 | 0.0M |
| 2024-01-25 | 7.57 | 7.72 | 7.57 | 7.72 | 0.0M |
| 2024-01-24 | 7.85 | 7.85 | 7.72 | 7.72 | 0.0M |
| 2024-01-23 | 7.95 | 7.95 | 7.85 | 7.85 | 0.0M |
| 2024-01-20 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2024-01-19 | 7.96 | 7.96 | 7.96 | 7.96 | 0.0M |
| 2024-01-18 | 7.66 | 7.96 | 7.66 | 7.96 | 0.0M |
| 2024-01-17 | 7.71 | 8.01 | 7.71 | 7.81 | 0.0M |
| 2024-01-16 | 8.02 | 8.02 | 7.86 | 7.86 | 0.0M |
| 2024-01-15 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0M |
| 2024-01-12 | 8.18 | 8.18 | 8.02 | 8.18 | 0.0M |
| 2024-01-11 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0M |
| 2024-01-10 | 8.34 | 8.35 | 8.34 | 8.34 | 0.0M |
| 2024-01-08 | 8.51 | 8.51 | 8.51 | 8.51 | 0.0M |
| 2024-01-05 | 8.85 | 8.85 | 8.68 | 8.68 | 0.0M |
| 2024-01-04 | 9.03 | 9.03 | 8.85 | 8.85 | 0.0M |
| 2024-01-03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.0M |
| 2024-01-02 | 9.21 | 9.21 | 9.21 | 9.21 | 0.0M |
| 2024-01-01 | 9.40 | 9.40 | 9.39 | 9.39 | 0.0M |