4.97
最后更新: 2025-05-30
| 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 |
|---|---|---|---|---|---|
| 2025-05-30 | 4.74 | 5.03 | 4.67 | 4.97 | 1.2M |
| 2025-05-29 | 4.65 | 4.98 | 4.40 | 4.97 | 0.7M |
| 2025-05-28 | 4.99 | 5.00 | 4.98 | 4.98 | 0.9M |
| 2025-05-27 | 4.99 | 5.01 | 4.98 | 5.00 | 0.9M |
| 2025-05-23 | 4.99 | 4.99 | 4.98 | 4.99 | 0.2M |
| 2025-05-22 | 4.98 | 4.99 | 4.98 | 4.99 | 0.2M |
| 2025-05-21 | 4.97 | 4.99 | 4.97 | 4.97 | 0.8M |
| 2025-05-20 | 4.98 | 4.99 | 4.97 | 4.98 | 0.5M |
| 2025-05-19 | 4.97 | 4.99 | 4.97 | 4.98 | 0.6M |
| 2025-05-16 | 4.97 | 4.99 | 4.97 | 4.97 | 0.6M |
| 2025-05-15 | 4.98 | 4.99 | 4.97 | 4.97 | 0.7M |
| 2025-05-14 | 4.97 | 4.99 | 4.95 | 4.98 | 9.4M |
| 2025-05-13 | 3.33 | 3.34 | 3.20 | 3.31 | 0.3M |
| 2025-05-12 | 3.55 | 3.56 | 3.28 | 3.29 | 2.9M |
| 2025-05-09 | 3.73 | 3.78 | 3.48 | 3.50 | 0.4M |
| 2025-05-08 | 3.69 | 3.82 | 3.68 | 3.71 | 0.1M |
| 2025-05-07 | 3.82 | 3.87 | 3.62 | 3.69 | 0.1M |
| 2025-05-06 | 3.93 | 3.93 | 3.78 | 3.84 | 0.1M |
| 2025-05-05 | 3.91 | 4.00 | 3.81 | 3.97 | 0.2M |
| 2025-05-02 | 4.07 | 4.13 | 3.91 | 3.95 | 0.1M |
| 2025-05-01 | 4.06 | 4.14 | 3.98 | 4.05 | 0.1M |
| 2025-04-30 | 4.03 | 4.17 | 3.85 | 4.08 | 0.1M |
| 2025-04-29 | 4.24 | 4.24 | 4.05 | 4.12 | 0.1M |
| 2025-04-28 | 4.16 | 4.45 | 4.16 | 4.19 | 0.1M |
| 2025-04-25 | 4.12 | 4.20 | 4.07 | 4.16 | 0.0M |
| 2025-04-24 | 4.12 | 4.17 | 4.02 | 4.16 | 0.1M |
| 2025-04-23 | 4.41 | 4.57 | 4.08 | 4.09 | 0.2M |
| 2025-04-22 | 3.90 | 4.39 | 3.90 | 4.34 | 0.2M |
| 2025-04-21 | 4.13 | 4.13 | 3.83 | 3.90 | 0.1M |
| 2025-04-17 | 4.13 | 4.21 | 4.09 | 4.14 | 0.1M |
| 2025-04-16 | 4.02 | 4.23 | 4.02 | 4.15 | 0.3M |
| 2025-04-15 | 4.75 | 4.75 | 4.42 | 4.47 | 0.3M |
| 2025-04-14 | 5.11 | 5.12 | 4.64 | 4.76 | 0.1M |
| 2025-04-11 | 4.57 | 5.15 | 4.50 | 5.15 | 0.4M |
| 2025-04-10 | 4.85 | 4.85 | 4.52 | 4.67 | 0.1M |
| 2025-04-09 | 4.73 | 5.12 | 4.63 | 4.85 | 0.2M |
| 2025-04-08 | 5.01 | 5.17 | 4.77 | 4.82 | 0.3M |
| 2025-04-07 | 4.85 | 5.24 | 4.61 | 4.77 | 0.2M |
| 2025-04-04 | 4.92 | 4.99 | 4.67 | 4.95 | 0.2M |
| 2025-04-03 | 4.99 | 5.16 | 4.80 | 4.89 | 0.3M |
| 2025-04-02 | 5.24 | 5.41 | 4.82 | 5.03 | 0.6M |
| 2025-04-01 | 4.86 | 5.37 | 4.82 | 5.25 | 0.9M |
| 2025-03-31 | 4.43 | 5.42 | 4.41 | 4.88 | 3.6M |
| 2025-03-28 | 3.78 | 4.43 | 3.71 | 4.08 | 2.2M |
| 2025-03-27 | 3.71 | 3.81 | 3.65 | 3.79 | 0.2M |
| 2025-03-26 | 3.86 | 3.86 | 3.70 | 3.75 | 0.1M |
| 2025-03-25 | 3.89 | 3.91 | 3.81 | 3.85 | 0.2M |
| 2025-03-24 | 3.89 | 3.99 | 3.82 | 3.92 | 0.1M |
| 2025-03-21 | 3.93 | 3.99 | 3.86 | 3.90 | 0.2M |
| 2025-03-20 | 3.86 | 3.99 | 3.76 | 3.96 | 0.3M |
| 2025-03-19 | 3.92 | 3.99 | 3.76 | 3.93 | 0.2M |
| 2025-03-18 | 3.95 | 4.01 | 3.80 | 3.94 | 0.2M |
| 2025-03-17 | 3.74 | 4.01 | 3.66 | 3.96 | 0.3M |
| 2025-03-14 | 3.77 | 3.83 | 3.69 | 3.75 | 0.1M |
| 2025-03-13 | 3.82 | 3.85 | 3.67 | 3.73 | 0.2M |
| 2025-03-12 | 3.96 | 4.00 | 3.79 | 3.86 | 0.2M |
| 2025-03-11 | 3.90 | 4.10 | 3.82 | 3.96 | 0.3M |
| 2025-03-10 | 3.93 | 4.08 | 3.85 | 3.94 | 0.3M |
| 2025-03-07 | 4.06 | 4.14 | 3.94 | 4.00 | 0.1M |
| 2025-03-06 | 3.90 | 4.13 | 3.86 | 4.11 | 0.2M |
| 2025-03-05 | 3.86 | 4.05 | 3.82 | 4.00 | 0.3M |
| 2025-03-04 | 3.83 | 3.96 | 3.75 | 3.82 | 0.3M |
| 2025-03-03 | 4.02 | 4.09 | 3.84 | 3.88 | 0.3M |
| 2025-02-28 | 3.76 | 4.08 | 3.72 | 4.08 | 0.3M |
| 2025-02-27 | 3.87 | 3.97 | 3.75 | 3.80 | 0.2M |
| 2025-02-26 | 3.93 | 4.04 | 3.84 | 3.86 | 0.3M |
| 2025-02-25 | 3.85 | 4.13 | 3.85 | 4.02 | 0.4M |
| 2025-02-24 | 4.00 | 4.05 | 3.56 | 4.05 | 1.7M |
| 2025-02-21 | 4.90 | 5.65 | 4.00 | 4.08 | 5.4M |
| 2025-02-20 | 7.24 | 7.25 | 6.88 | 7.04 | 0.1M |
| 2025-02-19 | 7.01 | 7.25 | 6.61 | 7.25 | 0.2M |
| 2025-02-18 | 7.34 | 7.55 | 6.95 | 7.12 | 0.1M |
| 2025-02-14 | 7.30 | 7.54 | 7.02 | 7.27 | 0.2M |
| 2025-02-13 | 6.44 | 7.42 | 6.20 | 7.25 | 0.3M |
| 2025-02-12 | 5.94 | 6.41 | 5.90 | 6.39 | 0.1M |
| 2025-02-11 | 6.25 | 6.29 | 5.91 | 6.05 | 0.2M |
| 2025-02-10 | 6.31 | 6.33 | 6.07 | 6.29 | 0.1M |
| 2025-02-07 | 6.86 | 6.92 | 6.10 | 6.29 | 0.3M |
| 2025-02-06 | 7.03 | 7.03 | 6.57 | 6.69 | 0.2M |
| 2025-02-05 | 6.92 | 7.25 | 6.86 | 6.96 | 0.2M |
| 2025-02-04 | 7.10 | 7.31 | 6.82 | 6.96 | 0.2M |
| 2025-02-03 | 7.55 | 7.55 | 6.94 | 7.03 | 0.4M |
| 2025-01-31 | 7.90 | 8.22 | 7.70 | 7.75 | 0.1M |
| 2025-01-30 | 7.61 | 8.14 | 7.48 | 7.91 | 0.1M |
| 2025-01-29 | 7.76 | 7.86 | 7.25 | 7.55 | 0.2M |
| 2025-01-28 | 7.58 | 7.88 | 7.35 | 7.76 | 0.1M |
| 2025-01-27 | 7.79 | 8.24 | 7.40 | 7.59 | 0.3M |
| 2025-01-24 | 7.89 | 8.18 | 7.70 | 7.80 | 0.2M |
| 2025-01-23 | 7.85 | 8.00 | 7.43 | 7.87 | 0.2M |
| 2025-01-22 | 8.15 | 8.36 | 7.71 | 7.84 | 0.3M |
| 2025-01-21 | 8.40 | 8.46 | 8.06 | 8.14 | 0.1M |
| 2025-01-17 | 8.37 | 8.46 | 8.11 | 8.35 | 0.1M |
| 2025-01-16 | 8.32 | 8.35 | 7.96 | 8.26 | 0.1M |
| 2025-01-15 | 8.21 | 8.41 | 8.00 | 8.29 | 0.1M |
| 2025-01-14 | 8.49 | 8.75 | 7.96 | 8.01 | 0.2M |
| 2025-01-13 | 8.25 | 8.71 | 8.09 | 8.49 | 0.1M |
| 2025-01-10 | 8.42 | 8.79 | 8.03 | 8.46 | 0.2M |
| 2025-01-08 | 9.00 | 9.17 | 8.45 | 8.46 | 0.2M |
| 2025-01-07 | 9.72 | 9.79 | 8.89 | 9.02 | 0.3M |
| 2025-01-06 | 9.24 | 10.28 | 9.20 | 9.92 | 0.4M |
| 2025-01-03 | 8.94 | 9.22 | 8.30 | 9.18 | 0.3M |
| 2025-01-02 | 8.51 | 9.04 | 8.42 | 8.69 | 0.2M |