1.37
最后更新: 2025-02-24
| 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 | 1.65 | 1.68 | 1.62 | 1.62 | 0.3M |
| 2024-12-23 | 1.86 | 1.86 | 1.70 | 1.70 | 0.6M |
| 2024-12-16 | 1.78 | 1.78 | 1.76 | 1.78 | 0.6M |
| 2024-12-09 | 1.70 | 1.70 | 1.70 | 1.70 | 0.4M |
| 2024-12-02 | 1.55 | 1.62 | 1.48 | 1.62 | 1.3M |
| 2024-11-25 | 1.63 | 1.65 | 1.55 | 1.55 | 0.6M |
| 2024-11-18 | 1.75 | 1.79 | 1.63 | 1.63 | 0.3M |
| 2024-11-11 | 1.71 | 1.80 | 1.71 | 1.71 | 1.1M |
| 2024-11-04 | 1.80 | 1.80 | 1.80 | 1.80 | 0.4M |
| 2024-10-28 | 1.89 | 1.89 | 1.89 | 1.89 | 0.2M |
| 2024-10-21 | 1.98 | 1.98 | 1.98 | 1.98 | 0.4M |
| 2024-10-14 | 2.08 | 2.08 | 2.08 | 2.08 | 0.4M |
| 2024-10-07 | 2.18 | 2.18 | 2.18 | 2.18 | 0.4M |
| 2024-09-30 | 2.29 | 2.29 | 2.29 | 2.29 | 0.1M |
| 2024-09-23 | 2.41 | 2.41 | 2.41 | 2.41 | 0.2M |
| 2024-09-16 | 2.53 | 2.53 | 2.53 | 2.53 | 0.2M |
| 2024-09-09 | 2.66 | 2.66 | 2.66 | 2.66 | 0.2M |
| 2024-09-02 | 2.79 | 2.79 | 2.79 | 2.79 | 0.2M |
| 2024-08-14 | 2.96 | 3.00 | 2.85 | 2.93 | 0.2M |
| 2024-08-13 | 3.08 | 3.08 | 2.90 | 2.94 | 0.4M |
| 2024-08-12 | 3.00 | 3.10 | 2.88 | 2.98 | 0.5M |
| 2024-08-09 | 2.91 | 3.05 | 2.91 | 2.99 | 0.4M |
| 2024-08-08 | 2.98 | 2.98 | 2.86 | 2.94 | 0.4M |
| 2024-08-07 | 2.94 | 2.98 | 2.89 | 2.95 | 0.2M |
| 2024-08-06 | 2.90 | 2.96 | 2.82 | 2.91 | 0.4M |
| 2024-08-05 | 3.00 | 3.04 | 2.85 | 2.94 | 0.5M |
| 2024-08-02 | 3.01 | 3.13 | 2.97 | 3.00 | 0.3M |
| 2024-08-01 | 3.15 | 3.17 | 3.05 | 3.06 | 0.4M |
| 2024-07-31 | 3.14 | 3.20 | 2.93 | 3.09 | 0.4M |
| 2024-07-30 | 3.04 | 3.14 | 3.02 | 3.07 | 0.4M |
| 2024-07-29 | 3.00 | 3.06 | 2.96 | 3.02 | 0.4M |
| 2024-07-26 | 2.96 | 3.00 | 2.91 | 2.95 | 0.4M |
| 2024-07-25 | 2.99 | 2.99 | 2.88 | 2.94 | 0.3M |
| 2024-07-24 | 2.98 | 3.03 | 2.84 | 2.96 | 0.5M |
| 2024-07-23 | 3.09 | 3.09 | 2.96 | 2.98 | 0.3M |
| 2024-07-22 | 3.10 | 3.11 | 2.89 | 3.01 | 0.4M |
| 2024-07-19 | 3.11 | 3.11 | 3.02 | 3.04 | 0.3M |
| 2024-07-18 | 3.06 | 3.12 | 3.02 | 3.06 | 0.3M |
| 2024-07-16 | 3.12 | 3.12 | 3.02 | 3.06 | 0.3M |
| 2024-07-15 | 3.05 | 3.12 | 3.05 | 3.06 | 0.3M |
| 2024-07-12 | 3.20 | 3.20 | 3.07 | 3.15 | 0.4M |
| 2024-07-11 | 3.32 | 3.32 | 3.13 | 3.18 | 0.3M |
| 2024-07-10 | 3.35 | 3.35 | 3.18 | 3.24 | 0.6M |
| 2024-07-09 | 3.07 | 3.32 | 3.07 | 3.30 | 0.6M |
| 2024-07-08 | 3.04 | 3.25 | 3.04 | 3.23 | 0.6M |
| 2024-07-05 | 3.30 | 3.30 | 3.17 | 3.19 | 0.9M |
| 2024-07-04 | 3.64 | 3.64 | 3.30 | 3.33 | 1.7M |
| 2024-07-03 | 3.47 | 3.47 | 3.38 | 3.47 | 0.4M |
| 2024-07-02 | 3.31 | 3.31 | 3.30 | 3.31 | 0.4M |
| 2024-07-01 | 3.16 | 3.16 | 3.10 | 3.16 | 0.4M |
| 2024-06-28 | 3.00 | 3.01 | 3.00 | 3.01 | 0.2M |
| 2024-06-27 | 2.96 | 2.96 | 2.96 | 2.96 | 0.4M |
| 2024-06-26 | 2.96 | 2.96 | 2.96 | 2.96 | 0.3M |
| 2024-06-25 | 2.91 | 2.91 | 2.91 | 2.91 | 0.2M |
| 2024-06-24 | 2.80 | 2.86 | 2.80 | 2.86 | 0.4M |
| 2024-06-21 | 2.81 | 2.81 | 2.81 | 2.81 | 0.3M |
| 2024-06-20 | 2.91 | 2.91 | 2.86 | 2.86 | 0.3M |
| 2024-06-19 | 2.91 | 2.91 | 2.91 | 2.91 | 0.2M |
| 2024-06-18 | 2.91 | 2.91 | 2.91 | 2.91 | 0.3M |
| 2024-06-14 | 3.06 | 3.06 | 2.96 | 2.96 | 0.6M |
| 2024-06-13 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2M |
| 2024-06-12 | 2.95 | 2.95 | 2.95 | 2.95 | 0.3M |
| 2024-06-11 | 2.89 | 2.90 | 2.89 | 2.90 | 0.3M |
| 2024-06-10 | 2.95 | 2.95 | 2.94 | 2.94 | 0.3M |
| 2024-06-07 | 2.99 | 2.99 | 2.99 | 2.99 | 0.3M |
| 2024-06-06 | 3.11 | 3.11 | 3.05 | 3.05 | 0.3M |
| 2024-06-05 | 3.11 | 3.11 | 3.11 | 3.11 | 0.1M |
| 2024-06-04 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1M |
| 2024-06-03 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2M |
| 2024-05-31 | 3.29 | 3.29 | 3.29 | 3.29 | 0.1M |
| 2024-05-30 | 3.35 | 3.35 | 3.35 | 3.35 | 0.1M |
| 2024-05-29 | 3.41 | 3.41 | 3.41 | 3.41 | 0.1M |
| 2024-05-28 | 3.47 | 3.47 | 3.47 | 3.47 | 0.1M |
| 2024-05-27 | 3.54 | 3.54 | 3.54 | 3.54 | 0.1M |
| 2024-05-24 | 3.61 | 3.61 | 3.61 | 3.61 | 0.1M |
| 2024-05-23 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1M |
| 2024-05-22 | 3.75 | 3.75 | 3.75 | 3.75 | 0.2M |
| 2024-05-21 | 3.82 | 3.82 | 3.80 | 3.82 | 0.7M |
| 2024-05-18 | 3.63 | 3.64 | 3.54 | 3.64 | 0.4M |
| 2024-05-17 | 3.15 | 3.47 | 3.15 | 3.47 | 1.2M |
| 2024-05-16 | 3.31 | 3.31 | 3.31 | 3.31 | 0.3M |
| 2024-05-15 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1M |
| 2024-05-14 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1M |
| 2024-05-13 | 2.74 | 2.87 | 2.74 | 2.87 | 0.4M |
| 2024-05-10 | 2.74 | 2.74 | 2.74 | 2.74 | 0.2M |
| 2024-05-09 | 2.79 | 2.79 | 2.79 | 2.79 | 0.1M |
| 2024-05-08 | 2.84 | 2.84 | 2.84 | 2.84 | 0.1M |
| 2024-05-07 | 2.89 | 2.89 | 2.89 | 2.89 | 0.1M |
| 2024-05-06 | 2.94 | 2.94 | 2.94 | 2.94 | 0.2M |
| 2024-05-03 | 2.99 | 2.99 | 2.99 | 2.99 | 0.2M |
| 2024-05-02 | 3.05 | 3.05 | 3.05 | 3.05 | 0.2M |
| 2024-04-30 | 3.11 | 3.11 | 3.11 | 3.11 | 0.2M |
| 2024-04-29 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2M |
| 2024-04-26 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2M |
| 2024-04-25 | 3.29 | 3.29 | 3.29 | 3.29 | 0.2M |
| 2024-04-24 | 3.35 | 3.35 | 3.35 | 3.35 | 0.1M |
| 2024-04-23 | 3.41 | 3.41 | 3.41 | 3.41 | 0.2M |
| 2024-04-22 | 3.47 | 3.47 | 3.47 | 3.47 | 0.1M |
| 2024-04-19 | 3.54 | 3.54 | 3.54 | 3.54 | 0.1M |
| 2024-04-18 | 3.61 | 3.61 | 3.61 | 3.61 | 0.1M |
| 2024-04-16 | 3.68 | 3.68 | 3.68 | 3.68 | 0.1M |
| 2024-04-15 | 3.75 | 3.75 | 3.75 | 3.75 | 0.1M |
| 2024-04-12 | 3.82 | 3.82 | 3.82 | 3.82 | 0.1M |
| 2024-04-10 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0M |
| 2024-04-09 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1M |
| 2024-04-08 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1M |
| 2024-04-05 | 4.15 | 4.16 | 3.98 | 4.12 | 1.0M |
| 2024-04-04 | 3.97 | 3.97 | 3.87 | 3.97 | 0.8M |
| 2024-04-03 | 3.76 | 3.79 | 3.70 | 3.79 | 0.5M |
| 2024-04-02 | 3.58 | 3.61 | 3.51 | 3.61 | 0.5M |
| 2024-04-01 | 3.25 | 3.44 | 3.22 | 3.44 | 0.4M |
| 2024-03-28 | 3.50 | 3.50 | 3.23 | 3.28 | 0.6M |
| 2024-03-27 | 3.50 | 3.60 | 3.38 | 3.40 | 0.7M |
| 2024-03-26 | 3.67 | 3.67 | 3.50 | 3.55 | 0.5M |
| 2024-03-22 | 3.57 | 3.68 | 3.35 | 3.67 | 0.7M |
| 2024-03-21 | 3.41 | 3.58 | 3.24 | 3.51 | 0.6M |
| 2024-03-20 | 3.65 | 3.65 | 3.41 | 3.41 | 0.7M |
| 2024-03-19 | 3.84 | 3.86 | 3.58 | 3.58 | 0.7M |
| 2024-03-18 | 3.56 | 3.90 | 3.56 | 3.76 | 0.7M |
| 2024-03-15 | 3.51 | 3.74 | 3.40 | 3.74 | 1.4M |
| 2024-03-14 | 3.57 | 3.57 | 3.57 | 3.57 | 0.9M |
| 2024-03-13 | 3.86 | 3.93 | 3.75 | 3.75 | 0.6M |
| 2024-03-12 | 4.34 | 4.34 | 3.94 | 3.94 | 1.7M |
| 2024-03-11 | 3.76 | 4.14 | 3.76 | 4.14 | 1.2M |
| 2024-03-07 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6M |
| 2024-03-06 | 4.15 | 4.15 | 4.15 | 4.15 | 0.2M |
| 2024-03-05 | 4.36 | 4.36 | 4.36 | 4.36 | 0.3M |
| 2024-03-04 | 4.58 | 4.58 | 4.58 | 4.58 | 0.4M |
| 2024-03-02 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2024-03-01 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5M |
| 2024-02-29 | 5.33 | 5.33 | 5.33 | 5.33 | 0.6M |
| 2024-02-28 | 6.19 | 6.19 | 5.61 | 5.61 | 3.5M |
| 2024-02-27 | 5.85 | 5.90 | 5.78 | 5.90 | 1.4M |
| 2024-02-26 | 5.62 | 5.62 | 5.41 | 5.62 | 2.0M |
| 2024-02-23 | 5.25 | 5.36 | 5.25 | 5.36 | 1.6M |
| 2024-02-22 | 5.05 | 5.13 | 4.65 | 5.11 | 3.9M |
| 2024-02-21 | 4.86 | 4.89 | 4.71 | 4.89 | 2.7M |
| 2024-02-20 | 4.66 | 4.66 | 4.53 | 4.66 | 2.3M |
| 2024-02-19 | 4.31 | 4.44 | 4.25 | 4.44 | 2.0M |
| 2024-02-16 | 4.23 | 4.23 | 4.16 | 4.23 | 1.2M |
| 2024-02-15 | 3.69 | 4.03 | 3.66 | 4.03 | 1.7M |
| 2024-02-14 | 3.84 | 3.90 | 3.84 | 3.84 | 0.8M |
| 2024-02-13 | 4.17 | 4.25 | 4.04 | 4.04 | 0.8M |
| 2024-02-12 | 4.50 | 4.69 | 4.25 | 4.25 | 4.4M |
| 2024-02-09 | 4.47 | 4.47 | 3.70 | 4.47 | 10.0M |
| 2024-02-08 | 4.06 | 4.07 | 4.05 | 4.07 | 1.4M |
| 2024-02-07 | 3.70 | 3.70 | 3.56 | 3.70 | 2.4M |
| 2024-02-06 | 3.27 | 3.37 | 3.22 | 3.37 | 2.1M |
| 2024-02-05 | 3.25 | 3.29 | 3.18 | 3.21 | 2.1M |
| 2024-02-02 | 3.24 | 3.25 | 3.11 | 3.18 | 2.3M |
| 2024-02-01 | 3.08 | 3.15 | 3.03 | 3.11 | 1.3M |
| 2024-01-31 | 3.05 | 3.05 | 2.95 | 3.02 | 1.0M |
| 2024-01-30 | 3.01 | 3.06 | 2.95 | 2.98 | 0.8M |
| 2024-01-29 | 3.03 | 3.03 | 2.96 | 3.01 | 0.8M |
| 2024-01-25 | 3.02 | 3.09 | 3.00 | 3.04 | 0.5M |
| 2024-01-24 | 3.02 | 3.05 | 3.00 | 3.02 | 0.7M |
| 2024-01-23 | 3.15 | 3.20 | 3.00 | 3.01 | 0.7M |
| 2024-01-20 | 3.07 | 3.11 | 3.00 | 3.10 | 0.6M |
| 2024-01-19 | 3.07 | 3.11 | 2.95 | 3.06 | 0.7M |
| 2024-01-18 | 3.03 | 3.10 | 2.91 | 3.08 | 0.8M |
| 2024-01-17 | 3.10 | 3.15 | 2.97 | 3.04 | 0.8M |
| 2024-01-16 | 3.19 | 3.20 | 3.05 | 3.11 | 0.8M |
| 2024-01-15 | 3.21 | 3.26 | 3.07 | 3.12 | 1.1M |
| 2024-01-12 | 3.13 | 3.17 | 3.08 | 3.15 | 0.9M |
| 2024-01-11 | 3.26 | 3.27 | 3.07 | 3.17 | 1.0M |
| 2024-01-10 | 3.25 | 3.30 | 3.16 | 3.20 | 0.9M |
| 2024-01-09 | 3.23 | 3.27 | 3.15 | 3.21 | 1.3M |
| 2024-01-08 | 3.27 | 3.35 | 3.12 | 3.18 | 2.0M |
| 2024-01-05 | 3.21 | 3.31 | 3.21 | 3.27 | 2.5M |
| 2024-01-04 | 3.15 | 3.18 | 2.91 | 3.16 | 3.1M |
| 2024-01-03 | 2.96 | 3.03 | 2.95 | 3.03 | 1.5M |
| 2024-01-02 | 2.89 | 2.89 | 2.85 | 2.89 | 0.7M |
| 2024-01-01 | 2.65 | 2.76 | 2.63 | 2.76 | 0.8M |