5.05
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 4.40 | 4.40 | 4.06 | 4.34 | 124.4M |
| 2023-12-27 | 4.36 | 4.44 | 4.24 | 4.42 | 53.0M |
| 2023-12-26 | 3.94 | 4.48 | 3.94 | 4.40 | 140.3M |
| 2023-12-25 | 3.86 | 3.94 | 3.86 | 3.92 | 18.3M |
| 2023-12-22 | 3.90 | 3.90 | 3.82 | 3.84 | 8.2M |
| 2023-12-21 | 3.84 | 3.90 | 3.84 | 3.88 | 9.3M |
| 2023-12-20 | 3.84 | 3.92 | 3.82 | 3.88 | 23.7M |
| 2023-12-19 | 3.82 | 3.86 | 3.76 | 3.82 | 9.9M |
| 2023-12-18 | 3.80 | 3.86 | 3.76 | 3.82 | 10.6M |
| 2023-12-15 | 3.84 | 3.88 | 3.78 | 3.80 | 13.5M |
| 2023-12-14 | 3.78 | 3.82 | 3.74 | 3.78 | 10.2M |
| 2023-12-13 | 3.80 | 3.82 | 3.68 | 3.72 | 14.3M |
| 2023-12-12 | 3.90 | 3.92 | 3.78 | 3.82 | 17.3M |
| 2023-12-08 | 3.98 | 4.10 | 3.84 | 3.88 | 39.2M |
| 2023-12-07 | 4.02 | 4.02 | 3.92 | 3.96 | 33.2M |
| 2023-12-06 | 3.86 | 4.08 | 3.86 | 4.04 | 36.2M |
| 2023-12-04 | 3.86 | 3.94 | 3.82 | 3.88 | 15.5M |
| 2023-12-01 | 3.90 | 3.96 | 3.86 | 3.88 | 20.3M |
| 2023-11-30 | 3.82 | 3.92 | 3.78 | 3.90 | 23.4M |
| 2023-11-29 | 3.90 | 3.94 | 3.80 | 3.82 | 19.8M |
| 2023-11-28 | 3.76 | 3.92 | 3.76 | 3.88 | 25.6M |
| 2023-11-27 | 3.58 | 3.78 | 3.56 | 3.76 | 20.3M |
| 2023-11-24 | 3.88 | 3.90 | 3.64 | 3.64 | 41.3M |
| 2023-11-23 | 3.96 | 4.04 | 3.82 | 3.88 | 27.7M |
| 2023-11-22 | 3.94 | 3.96 | 3.86 | 3.94 | 16.2M |
| 2023-11-21 | 3.78 | 3.96 | 3.78 | 3.92 | 33.4M |
| 2023-11-20 | 3.76 | 3.78 | 3.66 | 3.76 | 11.2M |
| 2023-11-17 | 3.70 | 3.86 | 3.70 | 3.76 | 30.1M |
| 2023-11-16 | 3.68 | 3.76 | 3.66 | 3.74 | 14.3M |
| 2023-11-15 | 3.56 | 3.66 | 3.54 | 3.64 | 7.5M |
| 2023-11-14 | 3.60 | 3.60 | 3.46 | 3.50 | 8.1M |
| 2023-11-13 | 3.74 | 3.74 | 3.48 | 3.58 | 15.9M |
| 2023-11-10 | 3.76 | 3.82 | 3.72 | 3.72 | 9.7M |
| 2023-11-09 | 3.80 | 3.82 | 3.70 | 3.80 | 20.4M |
| 2023-11-08 | 3.72 | 3.80 | 3.70 | 3.76 | 7.7M |
| 2023-11-07 | 3.68 | 3.78 | 3.66 | 3.74 | 7.4M |
| 2023-11-06 | 3.84 | 3.84 | 3.68 | 3.70 | 15.3M |
| 2023-11-03 | 3.70 | 3.80 | 3.70 | 3.80 | 20.8M |
| 2023-11-02 | 3.76 | 3.76 | 3.66 | 3.68 | 12.0M |
| 2023-11-01 | 3.64 | 3.76 | 3.60 | 3.68 | 22.9M |
| 2023-10-31 | 3.58 | 3.62 | 3.42 | 3.58 | 13.6M |
| 2023-10-30 | 3.28 | 3.64 | 3.28 | 3.56 | 26.7M |
| 2023-10-27 | 3.30 | 3.34 | 3.24 | 3.30 | 5.4M |
| 2023-10-26 | 3.36 | 3.40 | 3.26 | 3.26 | 4.9M |
| 2023-10-25 | 3.38 | 3.46 | 3.36 | 3.40 | 6.0M |
| 2023-10-24 | 3.24 | 3.34 | 3.22 | 3.32 | 4.8M |
| 2023-10-20 | 3.46 | 3.48 | 3.26 | 3.26 | 8.4M |
| 2023-10-19 | 3.42 | 3.46 | 3.36 | 3.44 | 5.6M |
| 2023-10-18 | 3.48 | 3.50 | 3.38 | 3.44 | 12.8M |
| 2023-10-17 | 3.46 | 3.54 | 3.42 | 3.46 | 9.8M |
| 2023-10-16 | 3.64 | 3.64 | 3.36 | 3.44 | 29.2M |
| 2023-10-12 | 3.82 | 3.82 | 3.66 | 3.70 | 11.5M |
| 2023-10-11 | 3.76 | 3.82 | 3.74 | 3.80 | 6.6M |
| 2023-10-10 | 3.92 | 3.92 | 3.74 | 3.74 | 21.9M |
| 2023-10-09 | 3.82 | 3.92 | 3.74 | 3.90 | 15.4M |
| 2023-10-06 | 3.88 | 3.94 | 3.78 | 3.84 | 18.5M |
| 2023-10-05 | 3.86 | 3.86 | 3.82 | 3.84 | 4.6M |
| 2023-10-04 | 3.72 | 3.88 | 3.66 | 3.86 | 23.2M |
| 2023-10-03 | 3.70 | 3.80 | 3.68 | 3.72 | 15.9M |
| 2023-10-02 | 3.84 | 3.88 | 3.68 | 3.70 | 24.0M |
| 2023-09-29 | 3.82 | 3.90 | 3.80 | 3.84 | 17.6M |
| 2023-09-28 | 4.12 | 4.16 | 3.78 | 3.78 | 51.8M |
| 2023-09-27 | 3.90 | 4.12 | 3.82 | 4.08 | 47.7M |
| 2023-09-26 | 3.90 | 3.98 | 3.80 | 3.90 | 35.7M |
| 2023-09-25 | 3.84 | 3.94 | 3.78 | 3.84 | 26.1M |
| 2023-09-22 | 3.62 | 3.86 | 3.62 | 3.80 | 36.8M |
| 2023-09-21 | 3.58 | 3.72 | 3.58 | 3.62 | 9.0M |
| 2023-09-20 | 3.60 | 3.62 | 3.56 | 3.60 | 5.8M |
| 2023-09-19 | 3.64 | 3.68 | 3.58 | 3.60 | 4.3M |
| 2023-09-18 | 3.70 | 3.70 | 3.62 | 3.62 | 9.9M |
| 2023-09-15 | 3.76 | 3.76 | 3.66 | 3.70 | 10.7M |
| 2023-09-14 | 3.66 | 3.74 | 3.62 | 3.72 | 17.6M |
| 2023-09-13 | 3.82 | 3.96 | 3.52 | 3.62 | 76.4M |
| 2023-09-12 | 3.80 | 3.88 | 3.78 | 3.80 | 10.5M |
| 2023-09-11 | 3.88 | 3.88 | 3.76 | 3.80 | 17.4M |
| 2023-09-08 | 3.92 | 4.00 | 3.86 | 3.88 | 30.0M |
| 2023-09-07 | 3.84 | 3.96 | 3.84 | 3.92 | 15.6M |
| 2023-09-06 | 3.94 | 3.96 | 3.80 | 3.84 | 20.2M |
| 2023-09-05 | 3.82 | 4.02 | 3.80 | 3.94 | 46.3M |
| 2023-09-04 | 3.74 | 3.84 | 3.72 | 3.78 | 21.9M |
| 2023-09-01 | 3.92 | 3.92 | 3.68 | 3.72 | 44.0M |
| 2023-08-31 | 4.20 | 4.24 | 3.76 | 3.94 | 67.4M |
| 2023-08-30 | 3.86 | 4.26 | 3.80 | 4.18 | 80.8M |
| 2023-08-29 | 3.76 | 3.92 | 3.76 | 3.82 | 50.0M |
| 2023-08-28 | 3.42 | 4.08 | 3.40 | 3.82 | 133.9M |
| 2023-08-25 | 3.36 | 3.44 | 3.28 | 3.36 | 18.0M |
| 2023-08-24 | 3.24 | 3.36 | 3.20 | 3.34 | 14.1M |
| 2023-08-23 | 3.24 | 3.34 | 3.22 | 3.28 | 28.0M |
| 2023-08-22 | 3.14 | 3.24 | 3.10 | 3.22 | 18.5M |
| 2023-08-21 | 3.08 | 3.18 | 3.02 | 3.12 | 13.3M |
| 2023-08-18 | 3.16 | 3.16 | 3.04 | 3.10 | 16.0M |
| 2023-08-17 | 2.86 | 3.10 | 2.84 | 3.10 | 38.8M |
| 2023-08-16 | 2.92 | 2.94 | 2.82 | 2.82 | 20.2M |
| 2023-08-15 | 3.00 | 3.02 | 2.92 | 2.94 | 10.2M |
| 2023-08-11 | 3.08 | 3.14 | 2.98 | 3.00 | 26.1M |
| 2023-08-10 | 3.22 | 3.42 | 3.06 | 3.08 | 95.2M |
| 2023-08-09 | 2.96 | 3.06 | 2.94 | 3.06 | 7.5M |
| 2023-08-08 | 3.06 | 3.08 | 2.90 | 2.98 | 26.7M |
| 2023-08-07 | 3.08 | 3.10 | 3.02 | 3.06 | 7.6M |
| 2023-08-04 | 3.08 | 3.18 | 3.04 | 3.06 | 14.8M |
| 2023-08-03 | 3.16 | 3.16 | 3.06 | 3.06 | 12.2M |
| 2023-08-02 | 3.14 | 3.28 | 3.12 | 3.14 | 23.0M |
| 2023-07-31 | 3.08 | 3.36 | 3.08 | 3.18 | 57.0M |
| 2023-07-27 | 3.08 | 3.12 | 3.00 | 3.10 | 14.1M |
| 2023-07-26 | 3.04 | 3.12 | 2.98 | 3.06 | 12.7M |
| 2023-07-25 | 3.06 | 3.08 | 3.00 | 3.02 | 5.6M |
| 2023-07-24 | 3.12 | 3.12 | 3.02 | 3.04 | 6.3M |
| 2023-07-21 | 3.10 | 3.16 | 3.06 | 3.12 | 8.2M |
| 2023-07-20 | 3.20 | 3.24 | 3.08 | 3.08 | 10.5M |
| 2023-07-19 | 3.14 | 3.28 | 3.12 | 3.20 | 17.6M |
| 2023-07-18 | 3.30 | 3.32 | 3.12 | 3.12 | 25.1M |
| 2023-07-17 | 3.30 | 3.36 | 3.22 | 3.30 | 12.7M |
| 2023-07-14 | 3.26 | 3.36 | 3.22 | 3.32 | 10.1M |
| 2023-07-13 | 3.24 | 3.34 | 3.20 | 3.28 | 6.1M |
| 2023-07-12 | 3.38 | 3.38 | 3.20 | 3.22 | 7.9M |
| 2023-07-11 | 3.50 | 3.56 | 3.34 | 3.36 | 8.5M |
| 2023-07-10 | 3.46 | 3.52 | 3.42 | 3.50 | 2.5M |
| 2023-07-07 | 3.40 | 3.46 | 3.36 | 3.46 | 2.4M |
| 2023-07-06 | 3.52 | 3.58 | 3.38 | 3.40 | 7.0M |
| 2023-07-05 | 3.58 | 3.60 | 3.50 | 3.52 | 5.5M |
| 2023-07-04 | 3.50 | 3.62 | 3.46 | 3.58 | 5.1M |
| 2023-07-03 | 3.62 | 3.66 | 3.46 | 3.50 | 9.5M |
| 2023-06-30 | 3.72 | 3.76 | 3.56 | 3.58 | 13.2M |
| 2023-06-29 | 3.62 | 3.78 | 3.56 | 3.70 | 6.7M |
| 2023-06-28 | 3.78 | 3.80 | 3.58 | 3.62 | 7.2M |
| 2023-06-27 | 3.78 | 3.90 | 3.72 | 3.76 | 11.1M |
| 2023-06-26 | 4.00 | 4.02 | 3.74 | 3.74 | 13.5M |
| 2023-06-23 | 4.12 | 4.14 | 4.06 | 4.08 | 4.1M |
| 2023-06-22 | 4.22 | 4.24 | 4.10 | 4.16 | 6.8M |
| 2023-06-21 | 4.24 | 4.38 | 4.22 | 4.24 | 6.0M |
| 2023-06-20 | 4.44 | 4.44 | 4.22 | 4.28 | 9.3M |
| 2023-06-19 | 4.48 | 4.52 | 4.42 | 4.42 | 4.9M |
| 2023-06-16 | 4.56 | 4.60 | 4.44 | 4.48 | 11.3M |
| 2023-06-15 | 4.78 | 4.78 | 4.52 | 4.52 | 17.6M |
| 2023-06-14 | 4.86 | 4.92 | 4.76 | 4.76 | 21.6M |
| 2023-06-13 | 4.52 | 4.88 | 4.52 | 4.82 | 24.0M |
| 2023-06-12 | 4.58 | 4.60 | 4.50 | 4.50 | 5.8M |
| 2023-06-09 | 4.68 | 4.68 | 4.56 | 4.58 | 6.3M |
| 2023-06-08 | 4.54 | 4.70 | 4.52 | 4.66 | 10.4M |
| 2023-06-07 | 4.52 | 4.60 | 4.46 | 4.54 | 3.0M |
| 2023-06-06 | 4.70 | 4.74 | 4.50 | 4.52 | 5.7M |
| 2023-06-02 | 4.72 | 4.74 | 4.66 | 4.66 | 4.5M |
| 2023-06-01 | 4.82 | 4.84 | 4.68 | 4.70 | 4.2M |
| 2023-05-31 | 4.70 | 4.82 | 4.70 | 4.80 | 3.2M |
| 2023-05-30 | 5.00 | 5.05 | 4.78 | 4.78 | 10.9M |
| 2023-05-29 | 5.00 | 5.10 | 4.98 | 4.98 | 4.9M |
| 2023-05-26 | 5.00 | 5.10 | 4.96 | 5.00 | 5.5M |
| 2023-05-25 | 4.92 | 5.05 | 4.82 | 5.00 | 6.5M |
| 2023-05-24 | 5.05 | 5.10 | 4.88 | 4.90 | 6.3M |
| 2023-05-23 | 4.70 | 5.10 | 4.64 | 5.00 | 12.0M |
| 2023-05-22 | 4.56 | 4.76 | 4.40 | 4.70 | 6.0M |
| 2023-05-19 | 4.72 | 4.72 | 4.48 | 4.56 | 8.1M |
| 2023-05-18 | 4.62 | 4.74 | 4.60 | 4.70 | 2.9M |
| 2023-05-17 | 4.70 | 4.74 | 4.56 | 4.58 | 2.8M |
| 2023-05-16 | 4.56 | 4.72 | 4.56 | 4.66 | 2.9M |
| 2023-05-15 | 4.58 | 4.64 | 4.56 | 4.56 | 2.8M |
| 2023-05-12 | 4.68 | 4.74 | 4.50 | 4.60 | 5.7M |
| 2023-05-11 | 4.68 | 4.78 | 4.66 | 4.72 | 4.4M |
| 2023-05-10 | 4.84 | 4.86 | 4.78 | 4.82 | 2.8M |
| 2023-05-09 | 4.70 | 4.88 | 4.66 | 4.82 | 8.0M |
| 2023-05-08 | 4.62 | 4.70 | 4.60 | 4.70 | 2.9M |
| 2023-05-03 | 4.52 | 4.64 | 4.38 | 4.60 | 13.5M |
| 2023-05-02 | 4.78 | 4.80 | 4.52 | 4.54 | 9.7M |
| 2023-04-28 | 5.20 | 5.20 | 4.76 | 4.80 | 19.8M |
| 2023-04-27 | 5.35 | 5.35 | 5.15 | 5.20 | 4.5M |
| 2023-04-26 | 5.35 | 5.50 | 5.35 | 5.45 | 3.6M |
| 2023-04-25 | 5.50 | 5.50 | 5.35 | 5.35 | 4.4M |
| 2023-04-24 | 5.45 | 5.50 | 5.40 | 5.50 | 1.0M |
| 2023-04-21 | 5.40 | 5.55 | 5.40 | 5.45 | 3.0M |
| 2023-04-20 | 5.65 | 5.65 | 5.30 | 5.40 | 9.7M |
| 2023-04-19 | 5.70 | 5.80 | 5.60 | 5.60 | 10.8M |
| 2023-04-18 | 5.70 | 5.75 | 5.65 | 5.75 | 4.2M |
| 2023-04-17 | 5.60 | 5.75 | 5.60 | 5.65 | 8.9M |
| 2023-04-12 | 5.60 | 5.65 | 5.55 | 5.60 | 4.3M |
| 2023-04-11 | 5.70 | 5.75 | 5.55 | 5.60 | 7.6M |
| 2023-04-10 | 5.60 | 5.70 | 5.55 | 5.65 | 4.3M |
| 2023-04-07 | 5.60 | 5.70 | 5.50 | 5.55 | 4.9M |
| 2023-04-05 | 5.85 | 5.85 | 5.55 | 5.55 | 7.1M |
| 2023-04-04 | 5.80 | 5.90 | 5.75 | 5.85 | 1.6M |
| 2023-04-03 | 5.80 | 5.85 | 5.70 | 5.80 | 2.5M |
| 2023-03-31 | 6.00 | 6.00 | 5.70 | 5.75 | 12.2M |
| 2023-03-30 | 6.00 | 6.10 | 5.95 | 6.00 | 5.4M |
| 2023-03-29 | 6.05 | 6.10 | 5.95 | 6.00 | 1.9M |
| 2023-03-28 | 5.95 | 6.05 | 5.95 | 6.05 | 1.8M |
| 2023-03-27 | 6.00 | 6.00 | 5.85 | 5.90 | 4.0M |
| 2023-03-24 | 6.05 | 6.05 | 5.95 | 6.00 | 1.9M |
| 2023-03-23 | 5.95 | 6.05 | 5.90 | 6.00 | 2.6M |
| 2023-03-22 | 6.15 | 6.15 | 5.95 | 5.95 | 5.3M |
| 2023-03-21 | 6.00 | 6.10 | 5.95 | 6.10 | 4.3M |
| 2023-03-20 | 5.85 | 6.00 | 5.80 | 5.95 | 6.6M |
| 2023-03-17 | 5.95 | 6.05 | 5.80 | 5.85 | 11.0M |
| 2023-03-16 | 5.90 | 6.00 | 5.80 | 5.90 | 13.1M |
| 2023-03-15 | 6.25 | 6.35 | 6.05 | 6.05 | 14.5M |
| 2023-03-14 | 6.50 | 6.55 | 5.95 | 6.10 | 26.6M |
| 2023-03-13 | 6.65 | 6.70 | 6.45 | 6.50 | 13.9M |
| 2023-03-10 | 6.85 | 6.95 | 6.70 | 6.70 | 13.9M |
| 2023-03-09 | 7.05 | 7.05 | 6.85 | 6.95 | 8.6M |
| 2023-03-08 | 6.90 | 7.05 | 6.85 | 7.05 | 4.9M |
| 2023-03-07 | 6.85 | 7.05 | 6.85 | 6.95 | 5.5M |
| 2023-03-03 | 6.75 | 6.90 | 6.75 | 6.85 | 5.2M |
| 2023-03-02 | 7.30 | 7.35 | 6.70 | 6.80 | 32.3M |
| 2023-03-01 | 7.50 | 7.55 | 7.30 | 7.30 | 19.6M |
| 2023-02-28 | 7.30 | 7.50 | 7.15 | 7.50 | 26.1M |
| 2023-02-27 | 6.95 | 7.35 | 6.90 | 7.30 | 22.9M |
| 2023-02-24 | 7.00 | 7.00 | 6.85 | 6.95 | 10.2M |
| 2023-02-23 | 7.30 | 7.35 | 7.00 | 7.00 | 32.5M |
| 2023-02-22 | 7.15 | 7.20 | 7.00 | 7.10 | 9.9M |
| 2023-02-21 | 6.80 | 7.20 | 6.80 | 7.20 | 16.7M |
| 2023-02-20 | 6.70 | 6.85 | 6.70 | 6.80 | 4.0M |
| 2023-02-17 | 6.75 | 6.80 | 6.65 | 6.70 | 7.6M |
| 2023-02-16 | 6.85 | 7.00 | 6.80 | 6.80 | 10.5M |
| 2023-02-15 | 6.65 | 6.80 | 6.60 | 6.75 | 14.8M |
| 2023-02-14 | 6.75 | 6.85 | 6.60 | 6.60 | 12.0M |
| 2023-02-13 | 6.85 | 6.90 | 6.75 | 6.75 | 6.5M |
| 2023-02-10 | 6.90 | 6.90 | 6.80 | 6.85 | 3.5M |
| 2023-02-09 | 7.05 | 7.05 | 6.80 | 6.90 | 11.2M |
| 2023-02-08 | 7.15 | 7.20 | 7.00 | 7.05 | 11.5M |
| 2023-02-07 | 7.30 | 7.35 | 7.05 | 7.15 | 14.3M |
| 2023-02-06 | 7.15 | 7.30 | 7.10 | 7.20 | 19.1M |
| 2023-02-03 | 7.10 | 7.15 | 6.95 | 7.00 | 8.0M |
| 2023-02-02 | 7.10 | 7.15 | 7.00 | 7.05 | 11.6M |
| 2023-02-01 | 6.70 | 7.10 | 6.65 | 7.05 | 29.7M |
| 2023-01-31 | 6.75 | 6.80 | 6.55 | 6.70 | 10.1M |
| 2023-01-30 | 6.90 | 6.90 | 6.70 | 6.75 | 8.6M |
| 2023-01-27 | 6.80 | 6.95 | 6.70 | 6.90 | 6.4M |
| 2023-01-26 | 6.90 | 6.95 | 6.75 | 6.75 | 10.9M |
| 2023-01-25 | 6.90 | 6.95 | 6.80 | 6.90 | 18.1M |
| 2023-01-24 | 6.85 | 6.90 | 6.75 | 6.80 | 6.8M |
| 2023-01-23 | 6.70 | 6.85 | 6.60 | 6.80 | 7.4M |
| 2023-01-20 | 6.75 | 6.80 | 6.65 | 6.65 | 5.2M |
| 2023-01-19 | 6.85 | 7.00 | 6.70 | 6.75 | 16.9M |
| 2023-01-18 | 6.70 | 6.85 | 6.60 | 6.85 | 12.3M |
| 2023-01-17 | 6.80 | 6.85 | 6.65 | 6.70 | 11.9M |
| 2023-01-16 | 6.50 | 6.80 | 6.50 | 6.75 | 24.6M |
| 2023-01-13 | 6.60 | 6.65 | 6.40 | 6.50 | 17.1M |
| 2023-01-12 | 6.60 | 6.65 | 6.50 | 6.60 | 5.5M |
| 2023-01-11 | 6.75 | 6.80 | 6.60 | 6.60 | 15.8M |
| 2023-01-10 | 6.50 | 6.80 | 6.50 | 6.75 | 13.2M |
| 2023-01-09 | 6.30 | 6.55 | 6.30 | 6.50 | 12.5M |
| 2023-01-06 | 6.70 | 6.75 | 6.35 | 6.35 | 19.9M |
| 2023-01-05 | 6.95 | 7.05 | 6.70 | 6.70 | 21.5M |
| 2023-01-04 | 7.10 | 7.15 | 6.80 | 6.90 | 10.8M |
| 2023-01-03 | 6.90 | 7.10 | 6.90 | 7.05 | 13.8M |