2.38
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 |
|---|---|---|---|---|---|
| 2023-12-28 | 3.56 | 3.60 | 3.54 | 3.56 | 61.6M |
| 2023-12-27 | 3.50 | 3.68 | 3.46 | 3.56 | 168.2M |
| 2023-12-26 | 3.50 | 3.52 | 3.46 | 3.50 | 37.4M |
| 2023-12-25 | 3.48 | 3.52 | 3.48 | 3.50 | 26.5M |
| 2023-12-22 | 3.56 | 3.56 | 3.42 | 3.48 | 82.9M |
| 2023-12-21 | 3.56 | 3.58 | 3.52 | 3.54 | 35.4M |
| 2023-12-20 | 3.58 | 3.64 | 3.54 | 3.56 | 35.6M |
| 2023-12-19 | 3.52 | 3.58 | 3.50 | 3.56 | 35.3M |
| 2023-12-18 | 3.58 | 3.60 | 3.52 | 3.56 | 54.7M |
| 2023-12-15 | 3.50 | 3.60 | 3.48 | 3.58 | 81.8M |
| 2023-12-14 | 3.50 | 3.52 | 3.46 | 3.48 | 51.7M |
| 2023-12-13 | 3.50 | 3.50 | 3.42 | 3.44 | 62.0M |
| 2023-12-12 | 3.72 | 3.72 | 3.50 | 3.54 | 91.6M |
| 2023-12-08 | 3.74 | 3.76 | 3.68 | 3.72 | 27.1M |
| 2023-12-07 | 3.70 | 3.74 | 3.66 | 3.74 | 19.2M |
| 2023-12-06 | 3.68 | 3.78 | 3.66 | 3.74 | 40.3M |
| 2023-12-04 | 3.68 | 3.76 | 3.66 | 3.68 | 29.6M |
| 2023-12-01 | 3.70 | 3.76 | 3.66 | 3.72 | 38.0M |
| 2023-11-30 | 3.66 | 3.70 | 3.62 | 3.70 | 150.8M |
| 2023-11-29 | 3.68 | 3.68 | 3.58 | 3.64 | 42.6M |
| 2023-11-28 | 3.62 | 3.66 | 3.54 | 3.64 | 48.0M |
| 2023-11-27 | 3.60 | 3.62 | 3.56 | 3.58 | 46.4M |
| 2023-11-24 | 3.72 | 3.74 | 3.62 | 3.64 | 58.5M |
| 2023-11-23 | 3.80 | 3.80 | 3.70 | 3.74 | 43.1M |
| 2023-11-22 | 3.82 | 3.84 | 3.74 | 3.80 | 39.1M |
| 2023-11-21 | 3.80 | 3.82 | 3.76 | 3.80 | 65.3M |
| 2023-11-20 | 3.66 | 3.84 | 3.64 | 3.80 | 134.4M |
| 2023-11-17 | 3.62 | 3.70 | 3.58 | 3.64 | 63.8M |
| 2023-11-16 | 3.62 | 3.68 | 3.58 | 3.64 | 41.6M |
| 2023-11-15 | 3.58 | 3.68 | 3.54 | 3.64 | 66.8M |
| 2023-11-14 | 3.56 | 3.58 | 3.46 | 3.50 | 53.5M |
| 2023-11-13 | 3.64 | 3.66 | 3.52 | 3.54 | 43.8M |
| 2023-11-10 | 3.48 | 3.72 | 3.46 | 3.64 | 102.4M |
| 2023-11-09 | 3.62 | 3.62 | 3.46 | 3.52 | 83.1M |
| 2023-11-08 | 3.54 | 3.64 | 3.54 | 3.60 | 43.7M |
| 2023-11-07 | 3.56 | 3.64 | 3.54 | 3.56 | 32.2M |
| 2023-11-06 | 3.66 | 3.66 | 3.58 | 3.60 | 34.5M |
| 2023-11-03 | 3.54 | 3.62 | 3.54 | 3.58 | 31.7M |
| 2023-11-02 | 3.48 | 3.58 | 3.46 | 3.54 | 48.7M |
| 2023-11-01 | 3.44 | 3.50 | 3.40 | 3.42 | 46.2M |
| 2023-10-31 | 3.50 | 3.52 | 3.40 | 3.46 | 37.5M |
| 2023-10-30 | 3.48 | 3.54 | 3.46 | 3.52 | 33.2M |
| 2023-10-27 | 3.54 | 3.54 | 3.42 | 3.50 | 45.2M |
| 2023-10-26 | 3.50 | 3.54 | 3.46 | 3.48 | 29.6M |
| 2023-10-25 | 3.52 | 3.66 | 3.52 | 3.52 | 50.6M |
| 2023-10-24 | 3.48 | 3.52 | 3.44 | 3.48 | 30.0M |
| 2023-10-20 | 3.56 | 3.58 | 3.46 | 3.48 | 38.7M |
| 2023-10-19 | 3.54 | 3.60 | 3.52 | 3.58 | 34.7M |
| 2023-10-18 | 3.64 | 3.72 | 3.56 | 3.60 | 87.2M |
| 2023-10-17 | 3.50 | 3.72 | 3.50 | 3.66 | 88.6M |
| 2023-10-16 | 3.60 | 3.62 | 3.44 | 3.46 | 102.5M |
| 2023-10-12 | 3.70 | 3.74 | 3.66 | 3.68 | 28.8M |
| 2023-10-11 | 3.64 | 3.72 | 3.62 | 3.70 | 51.2M |
| 2023-10-10 | 3.68 | 3.70 | 3.62 | 3.62 | 33.9M |
| 2023-10-09 | 3.64 | 3.72 | 3.60 | 3.66 | 46.9M |
| 2023-10-06 | 3.70 | 3.76 | 3.64 | 3.68 | 68.3M |
| 2023-10-05 | 3.66 | 3.68 | 3.58 | 3.68 | 91.6M |
| 2023-10-04 | 3.68 | 3.72 | 3.60 | 3.64 | 136.2M |
| 2023-10-03 | 3.82 | 3.82 | 3.72 | 3.78 | 51.8M |
| 2023-10-02 | 3.88 | 3.92 | 3.82 | 3.84 | 46.9M |
| 2023-09-29 | 3.82 | 3.96 | 3.78 | 3.90 | 90.5M |
| 2023-09-28 | 3.82 | 3.88 | 3.74 | 3.74 | 103.0M |
| 2023-09-27 | 3.94 | 3.94 | 3.80 | 3.84 | 80.6M |
| 2023-09-26 | 3.98 | 4.00 | 3.90 | 3.92 | 64.3M |
| 2023-09-25 | 4.04 | 4.06 | 3.98 | 4.00 | 60.9M |
| 2023-09-22 | 3.96 | 4.06 | 3.90 | 4.04 | 74.3M |
| 2023-09-21 | 3.92 | 4.00 | 3.90 | 3.96 | 40.0M |
| 2023-09-20 | 4.00 | 4.00 | 3.90 | 3.94 | 84.7M |
| 2023-09-19 | 4.06 | 4.08 | 3.98 | 4.00 | 49.2M |
| 2023-09-18 | 4.08 | 4.10 | 4.06 | 4.06 | 30.8M |
| 2023-09-15 | 4.16 | 4.16 | 4.06 | 4.06 | 62.6M |
| 2023-09-14 | 4.10 | 4.14 | 4.04 | 4.12 | 30.2M |
| 2023-09-13 | 4.10 | 4.16 | 4.04 | 4.08 | 67.9M |
| 2023-09-12 | 4.10 | 4.12 | 4.06 | 4.10 | 39.4M |
| 2023-09-11 | 4.14 | 4.16 | 4.06 | 4.10 | 57.2M |
| 2023-09-08 | 4.18 | 4.20 | 4.14 | 4.14 | 25.5M |
| 2023-09-07 | 4.14 | 4.22 | 4.10 | 4.18 | 51.8M |
| 2023-09-06 | 4.06 | 4.16 | 4.04 | 4.14 | 78.0M |
| 2023-09-05 | 4.14 | 4.16 | 4.08 | 4.10 | 44.4M |
| 2023-09-04 | 4.30 | 4.30 | 4.12 | 4.16 | 73.5M |
| 2023-09-01 | 4.36 | 4.38 | 4.24 | 4.26 | 64.6M |
| 2023-08-31 | 4.38 | 4.44 | 4.34 | 4.36 | 98.1M |
| 2023-08-30 | 4.38 | 4.44 | 4.34 | 4.42 | 125.1M |
| 2023-08-29 | 4.20 | 4.44 | 4.18 | 4.38 | 206.1M |
| 2023-08-28 | 4.12 | 4.20 | 4.10 | 4.16 | 54.1M |
| 2023-08-25 | 4.12 | 4.14 | 4.06 | 4.10 | 46.7M |
| 2023-08-24 | 4.06 | 4.14 | 4.06 | 4.12 | 61.9M |
| 2023-08-23 | 4.06 | 4.10 | 4.02 | 4.06 | 60.2M |
| 2023-08-22 | 3.96 | 4.10 | 3.96 | 4.06 | 97.2M |
| 2023-08-21 | 3.98 | 4.00 | 3.92 | 3.96 | 55.0M |
| 2023-08-18 | 3.98 | 4.00 | 3.94 | 3.98 | 46.3M |
| 2023-08-17 | 3.98 | 4.04 | 3.94 | 4.00 | 98.8M |
| 2023-08-16 | 3.94 | 4.00 | 3.90 | 3.98 | 58.4M |
| 2023-08-15 | 3.92 | 4.02 | 3.92 | 3.92 | 72.4M |
| 2023-08-11 | 4.30 | 4.32 | 3.90 | 3.92 | 412.9M |
| 2023-08-10 | 4.32 | 4.38 | 4.30 | 4.36 | 32.9M |
| 2023-08-09 | 4.24 | 4.30 | 4.22 | 4.30 | 25.3M |
| 2023-08-08 | 4.30 | 4.34 | 4.24 | 4.24 | 37.9M |
| 2023-08-07 | 4.26 | 4.34 | 4.24 | 4.28 | 28.8M |
| 2023-08-04 | 4.24 | 4.30 | 4.22 | 4.26 | 28.8M |
| 2023-08-03 | 4.30 | 4.34 | 4.22 | 4.24 | 78.5M |
| 2023-08-02 | 4.40 | 4.42 | 4.32 | 4.32 | 83.1M |
| 2023-07-31 | 4.46 | 4.52 | 4.42 | 4.48 | 75.7M |
| 2023-07-27 | 4.34 | 4.46 | 4.32 | 4.42 | 100.2M |
| 2023-07-26 | 4.40 | 4.46 | 4.34 | 4.36 | 78.3M |
| 2023-07-25 | 4.34 | 4.38 | 4.24 | 4.34 | 82.3M |
| 2023-07-24 | 4.40 | 4.46 | 4.30 | 4.34 | 51.1M |
| 2023-07-21 | 4.46 | 4.48 | 4.36 | 4.40 | 83.8M |
| 2023-07-20 | 4.54 | 4.60 | 4.46 | 4.46 | 61.6M |
| 2023-07-19 | 4.52 | 4.52 | 4.46 | 4.50 | 80.4M |
| 2023-07-18 | 4.60 | 4.62 | 4.48 | 4.50 | 123.1M |
| 2023-07-17 | 4.56 | 4.72 | 4.56 | 4.60 | 45.5M |
| 2023-07-14 | 4.44 | 4.62 | 4.44 | 4.62 | 32.1M |
| 2023-07-13 | 4.54 | 4.56 | 4.42 | 4.44 | 48.1M |
| 2023-07-12 | 4.66 | 4.66 | 4.44 | 4.50 | 55.6M |
| 2023-07-11 | 4.66 | 4.68 | 4.58 | 4.66 | 37.5M |
| 2023-07-10 | 4.60 | 4.68 | 4.56 | 4.64 | 31.0M |
| 2023-07-07 | 4.60 | 4.70 | 4.54 | 4.60 | 41.8M |
| 2023-07-06 | 4.80 | 4.82 | 4.64 | 4.66 | 55.1M |
| 2023-07-05 | 4.86 | 4.94 | 4.80 | 4.82 | 36.7M |
| 2023-07-04 | 4.84 | 4.92 | 4.82 | 4.88 | 26.1M |
| 2023-07-03 | 4.94 | 4.96 | 4.80 | 4.84 | 29.1M |
| 2023-06-30 | 4.86 | 4.98 | 4.86 | 4.94 | 33.1M |
| 2023-06-29 | 4.78 | 4.90 | 4.76 | 4.84 | 40.2M |
| 2023-06-28 | 4.80 | 4.84 | 4.76 | 4.78 | 48.7M |
| 2023-06-27 | 4.88 | 4.90 | 4.74 | 4.76 | 27.1M |
| 2023-06-26 | 4.82 | 4.88 | 4.80 | 4.84 | 28.4M |
| 2023-06-23 | 4.88 | 4.90 | 4.80 | 4.88 | 21.9M |
| 2023-06-22 | 4.90 | 4.96 | 4.88 | 4.90 | 29.9M |
| 2023-06-21 | 5.00 | 5.05 | 4.86 | 4.90 | 34.9M |
| 2023-06-20 | 5.00 | 5.05 | 4.98 | 5.05 | 40.4M |
| 2023-06-19 | 4.84 | 4.92 | 4.82 | 4.90 | 36.5M |
| 2023-06-16 | 4.92 | 4.96 | 4.84 | 4.88 | 85.1M |
| 2023-06-15 | 5.25 | 5.30 | 4.86 | 4.96 | 124.5M |
| 2023-06-14 | 5.30 | 5.40 | 5.20 | 5.30 | 50.9M |
| 2023-06-13 | 5.10 | 5.30 | 5.10 | 5.25 | 45.5M |
| 2023-06-12 | 5.00 | 5.15 | 5.00 | 5.10 | 24.8M |
| 2023-06-09 | 5.05 | 5.10 | 5.00 | 5.00 | 15.5M |
| 2023-06-08 | 4.90 | 5.05 | 4.90 | 5.05 | 33.4M |
| 2023-06-07 | 4.84 | 4.94 | 4.82 | 4.94 | 34.7M |
| 2023-06-06 | 4.92 | 4.92 | 4.80 | 4.84 | 30.8M |
| 2023-06-02 | 4.84 | 4.88 | 4.82 | 4.88 | 29.7M |
| 2023-06-01 | 4.88 | 4.98 | 4.80 | 4.82 | 51.4M |
| 2023-05-31 | 4.82 | 5.00 | 4.78 | 4.92 | 112.2M |
| 2023-05-30 | 5.05 | 5.10 | 4.88 | 4.92 | 68.5M |
| 2023-05-29 | 5.15 | 5.15 | 5.05 | 5.10 | 10.8M |
| 2023-05-26 | 5.10 | 5.20 | 5.05 | 5.10 | 17.6M |
| 2023-05-25 | 5.20 | 5.20 | 5.10 | 5.15 | 32.6M |
| 2023-05-24 | 5.20 | 5.25 | 5.15 | 5.25 | 19.4M |
| 2023-05-23 | 5.10 | 5.25 | 5.10 | 5.25 | 15.7M |
| 2023-05-22 | 5.15 | 5.15 | 5.00 | 5.15 | 36.7M |
| 2023-05-19 | 5.25 | 5.35 | 5.10 | 5.15 | 45.0M |
| 2023-05-18 | 5.40 | 5.40 | 5.25 | 5.25 | 17.0M |
| 2023-05-17 | 5.40 | 5.45 | 5.25 | 5.35 | 50.5M |
| 2023-05-16 | 5.45 | 5.50 | 5.40 | 5.45 | 17.1M |
| 2023-05-15 | 5.55 | 5.55 | 5.30 | 5.45 | 27.3M |
| 2023-05-12 | 5.50 | 5.55 | 5.30 | 5.45 | 32.6M |
| 2023-05-11 | 5.40 | 5.55 | 5.40 | 5.50 | 17.4M |
| 2023-05-10 | 5.45 | 5.55 | 5.40 | 5.45 | 21.2M |
| 2023-05-09 | 5.50 | 5.65 | 5.40 | 5.50 | 44.8M |
| 2023-05-08 | 5.40 | 5.85 | 5.25 | 5.65 | 64.2M |
| 2023-05-03 | 5.25 | 5.35 | 5.20 | 5.35 | 32.1M |
| 2023-05-02 | 5.30 | 5.35 | 5.15 | 5.30 | 27.9M |
| 2023-04-28 | 5.45 | 5.45 | 5.25 | 5.30 | 35.5M |
| 2023-04-27 | 5.35 | 5.45 | 5.30 | 5.40 | 17.4M |
| 2023-04-26 | 5.30 | 5.40 | 5.25 | 5.35 | 23.5M |
| 2023-04-25 | 5.35 | 5.35 | 5.20 | 5.30 | 43.7M |
| 2023-04-24 | 5.35 | 5.45 | 5.35 | 5.40 | 23.7M |
| 2023-04-21 | 5.35 | 5.45 | 5.35 | 5.35 | 21.0M |
| 2023-04-20 | 5.35 | 5.45 | 5.30 | 5.35 | 34.7M |
| 2023-04-19 | 5.40 | 5.45 | 5.30 | 5.35 | 35.7M |
| 2023-04-18 | 5.60 | 5.60 | 5.40 | 5.45 | 43.0M |
| 2023-04-17 | 5.60 | 5.65 | 5.45 | 5.60 | 34.4M |
| 2023-04-12 | 5.65 | 5.65 | 5.50 | 5.60 | 42.6M |
| 2023-04-11 | 5.70 | 5.70 | 5.60 | 5.60 | 22.8M |
| 2023-04-10 | 5.65 | 5.80 | 5.60 | 5.70 | 30.1M |
| 2023-04-07 | 5.75 | 5.75 | 5.60 | 5.60 | 24.9M |
| 2023-04-05 | 5.80 | 5.80 | 5.70 | 5.70 | 25.9M |
| 2023-04-04 | 5.85 | 5.85 | 5.75 | 5.80 | 25.4M |
| 2023-04-03 | 5.85 | 5.90 | 5.80 | 5.80 | 17.5M |
| 2023-03-31 | 5.75 | 5.90 | 5.70 | 5.80 | 33.2M |
| 2023-03-30 | 5.80 | 5.85 | 5.75 | 5.75 | 12.5M |
| 2023-03-29 | 5.80 | 5.90 | 5.75 | 5.80 | 29.5M |
| 2023-03-28 | 5.70 | 5.80 | 5.70 | 5.80 | 41.8M |
| 2023-03-27 | 5.60 | 5.65 | 5.55 | 5.65 | 18.9M |
| 2023-03-24 | 5.65 | 5.75 | 5.55 | 5.60 | 19.9M |
| 2023-03-23 | 5.60 | 5.70 | 5.60 | 5.65 | 14.8M |
| 2023-03-22 | 5.50 | 5.65 | 5.45 | 5.60 | 44.1M |
| 2023-03-21 | 5.40 | 5.50 | 5.35 | 5.45 | 33.4M |
| 2023-03-20 | 5.40 | 5.50 | 5.35 | 5.35 | 35.7M |
| 2023-03-17 | 5.40 | 5.55 | 5.35 | 5.40 | 77.4M |
| 2023-03-16 | 5.30 | 5.45 | 5.20 | 5.35 | 40.0M |
| 2023-03-15 | 5.30 | 5.45 | 5.25 | 5.35 | 55.9M |
| 2023-03-14 | 5.30 | 5.40 | 5.20 | 5.25 | 132.3M |
| 2023-03-13 | 5.65 | 5.70 | 5.35 | 5.40 | 60.3M |
| 2023-03-10 | 5.75 | 5.80 | 5.60 | 5.65 | 47.5M |
| 2023-03-09 | 5.80 | 5.85 | 5.75 | 5.80 | 52.8M |
| 2023-03-08 | 5.80 | 5.85 | 5.70 | 5.85 | 65.2M |
| 2023-03-07 | 5.80 | 5.95 | 5.70 | 5.90 | 40.5M |
| 2023-03-03 | 5.85 | 5.90 | 5.65 | 5.80 | 51.7M |
| 2023-03-02 | 5.85 | 5.95 | 5.80 | 5.90 | 37.6M |
| 2023-03-01 | 5.90 | 5.95 | 5.80 | 5.80 | 48.1M |
| 2023-02-28 | 6.05 | 6.05 | 5.80 | 5.90 | 74.6M |
| 2023-02-27 | 6.00 | 6.00 | 5.90 | 5.95 | 44.9M |
| 2023-02-24 | 6.10 | 6.10 | 5.90 | 6.00 | 42.3M |
| 2023-02-23 | 5.90 | 6.05 | 5.85 | 6.05 | 91.5M |
| 2023-02-22 | 5.90 | 5.90 | 5.80 | 5.85 | 23.8M |
| 2023-02-21 | 5.80 | 5.85 | 5.75 | 5.85 | 17.4M |
| 2023-02-20 | 5.85 | 5.90 | 5.80 | 5.85 | 39.2M |
| 2023-02-17 | 5.80 | 5.90 | 5.75 | 5.85 | 40.3M |
| 2023-02-16 | 5.75 | 5.80 | 5.75 | 5.75 | 9.9M |
| 2023-02-15 | 5.80 | 5.80 | 5.75 | 5.75 | 9.0M |
| 2023-02-14 | 5.90 | 5.90 | 5.75 | 5.75 | 34.8M |
| 2023-02-13 | 5.80 | 5.90 | 5.80 | 5.90 | 19.8M |
| 2023-02-10 | 5.70 | 5.85 | 5.65 | 5.85 | 55.5M |
| 2023-02-09 | 5.70 | 5.80 | 5.65 | 5.70 | 78.7M |
| 2023-02-08 | 5.85 | 5.90 | 5.70 | 5.75 | 70.6M |
| 2023-02-07 | 5.85 | 5.90 | 5.80 | 5.85 | 19.4M |
| 2023-02-06 | 5.80 | 5.90 | 5.80 | 5.85 | 31.6M |
| 2023-02-03 | 5.80 | 5.85 | 5.75 | 5.80 | 28.7M |
| 2023-02-02 | 5.80 | 5.90 | 5.80 | 5.80 | 38.1M |
| 2023-02-01 | 5.95 | 6.00 | 5.75 | 5.80 | 114.4M |
| 2023-01-31 | 6.05 | 6.05 | 5.90 | 5.95 | 97.7M |
| 2023-01-30 | 6.10 | 6.15 | 6.05 | 6.05 | 30.7M |
| 2023-01-27 | 6.10 | 6.20 | 6.05 | 6.10 | 38.4M |
| 2023-01-26 | 6.20 | 6.20 | 6.05 | 6.10 | 39.0M |
| 2023-01-25 | 6.05 | 6.20 | 6.05 | 6.20 | 39.5M |
| 2023-01-24 | 6.10 | 6.10 | 6.05 | 6.05 | 9.6M |
| 2023-01-23 | 6.10 | 6.15 | 6.05 | 6.05 | 7.8M |
| 2023-01-20 | 6.20 | 6.20 | 6.05 | 6.10 | 30.3M |
| 2023-01-19 | 6.00 | 6.20 | 6.00 | 6.20 | 80.1M |
| 2023-01-18 | 5.95 | 6.05 | 5.90 | 6.00 | 84.9M |
| 2023-01-17 | 6.15 | 6.15 | 5.90 | 5.95 | 74.9M |
| 2023-01-16 | 6.10 | 6.20 | 6.05 | 6.15 | 84.6M |
| 2023-01-13 | 6.05 | 6.20 | 6.05 | 6.15 | 50.2M |
| 2023-01-12 | 6.05 | 6.10 | 6.00 | 6.00 | 56.8M |
| 2023-01-11 | 6.15 | 6.20 | 5.95 | 6.05 | 108.4M |
| 2023-01-10 | 6.25 | 6.30 | 6.15 | 6.15 | 48.5M |
| 2023-01-09 | 6.45 | 6.45 | 6.25 | 6.30 | 47.2M |
| 2023-01-06 | 6.40 | 6.45 | 6.30 | 6.40 | 36.6M |
| 2023-01-05 | 6.35 | 6.45 | 6.30 | 6.40 | 43.5M |
| 2023-01-04 | 6.40 | 6.40 | 6.30 | 6.35 | 59.8M |
| 2023-01-03 | 6.25 | 6.40 | 6.25 | 6.35 | 56.3M |