5.48
最后更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 5.29 | 5.80 | 5.29 | 5.48 | 0.0M |
| 2025-10-02 | 5.05 | 5.39 | 5.00 | 5.39 | 0.0M |
| 2025-09-30 | 5.35 | 5.35 | 5.23 | 5.30 | 0.0M |
| 2025-09-29 | 5.64 | 5.64 | 5.05 | 5.16 | 0.0M |
| 2025-09-26 | 5.45 | 5.55 | 5.45 | 5.50 | 0.0M |
| 2025-09-25 | 5.58 | 5.73 | 5.26 | 5.35 | 0.0M |
| 2025-09-24 | 5.27 | 5.50 | 5.15 | 5.46 | 0.0M |
| 2025-09-23 | 5.45 | 5.50 | 5.35 | 5.35 | 0.0M |
| 2025-09-22 | 5.53 | 5.53 | 5.30 | 5.40 | 0.0M |
| 2025-09-19 | 5.52 | 5.88 | 5.52 | 5.52 | 0.0M |
| 2025-09-18 | 5.80 | 5.91 | 5.50 | 5.50 | 0.0M |
| 2025-09-17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-09-16 | 5.44 | 5.44 | 5.40 | 5.40 | 0.0M |
| 2025-09-15 | 5.54 | 5.61 | 5.33 | 5.34 | 0.0M |
| 2025-09-12 | 5.10 | 5.30 | 5.10 | 5.30 | 0.0M |
| 2025-09-11 | 5.58 | 5.59 | 5.54 | 5.59 | 0.0M |
| 2025-09-10 | 5.00 | 5.85 | 5.00 | 5.52 | 0.0M |
| 2025-09-09 | 5.83 | 5.90 | 5.39 | 5.50 | 0.0M |
| 2025-09-08 | 5.50 | 5.78 | 5.50 | 5.78 | 0.0M |
| 2025-09-03 | 5.52 | 5.52 | 5.23 | 5.23 | 0.0M |
| 2025-09-02 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2025-08-29 | 5.15 | 5.15 | 5.00 | 5.00 | 0.0M |
| 2025-08-27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-26 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2025-08-25 | 5.08 | 5.15 | 5.08 | 5.15 | 0.0M |
| 2025-08-20 | 5.00 | 5.00 | 4.89 | 4.97 | 0.0M |
| 2025-08-19 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-08-18 | 5.50 | 5.83 | 4.90 | 5.15 | 0.0M |
| 2025-08-15 | 5.40 | 5.61 | 5.40 | 5.61 | 0.0M |
| 2025-08-14 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-08-13 | 5.53 | 5.53 | 5.45 | 5.45 | 0.0M |
| 2025-08-12 | 5.80 | 5.80 | 5.45 | 5.45 | 0.0M |
| 2025-08-11 | 5.60 | 5.75 | 5.50 | 5.50 | 0.0M |
| 2025-08-08 | 5.45 | 5.60 | 5.45 | 5.60 | 0.0M |
| 2025-08-06 | 5.60 | 5.60 | 5.35 | 5.35 | 0.0M |
| 2025-08-05 | 5.60 | 5.60 | 5.48 | 5.48 | 0.0M |
| 2025-08-04 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0M |
| 2025-08-01 | 5.20 | 5.30 | 5.20 | 5.30 | 0.0M |
| 2025-07-31 | 5.50 | 5.78 | 5.50 | 5.55 | 0.0M |
| 2025-07-30 | 5.40 | 5.50 | 5.40 | 5.40 | 0.0M |
| 2025-07-29 | 5.44 | 5.54 | 5.40 | 5.40 | 0.0M |
| 2025-07-28 | 6.14 | 6.14 | 5.51 | 5.62 | 0.0M |
| 2025-07-25 | 6.20 | 6.20 | 6.01 | 6.01 | 0.0M |
| 2025-07-24 | 5.86 | 6.10 | 5.86 | 6.10 | 0.0M |
| 2025-07-23 | 6.12 | 6.12 | 5.75 | 5.75 | 0.0M |
| 2025-07-22 | 6.00 | 6.17 | 5.70 | 5.70 | 0.0M |
| 2025-07-18 | 5.80 | 6.00 | 5.70 | 5.70 | 0.0M |
| 2025-07-17 | 5.99 | 5.99 | 5.20 | 5.20 | 0.0M |
| 2025-07-15 | 5.73 | 5.73 | 5.10 | 5.38 | 0.0M |
| 2025-07-14 | 5.73 | 5.73 | 5.10 | 5.49 | 0.0M |
| 2025-07-11 | 5.87 | 5.87 | 5.76 | 5.76 | 0.0M |
| 2025-07-10 | 5.10 | 5.71 | 5.10 | 5.71 | 0.0M |
| 2025-07-09 | 5.40 | 5.72 | 5.40 | 5.50 | 0.0M |
| 2025-07-08 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0M |
| 2025-07-07 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2025-07-03 | 5.80 | 5.80 | 5.58 | 5.70 | 0.0M |
| 2025-07-02 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0M |
| 2025-07-01 | 5.56 | 5.58 | 5.56 | 5.58 | 0.0M |
| 2025-06-30 | 5.40 | 5.58 | 5.34 | 5.34 | 0.0M |
| 2025-06-26 | 5.61 | 5.61 | 5.49 | 5.49 | 0.0M |
| 2025-06-25 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2025-06-24 | 5.51 | 5.51 | 5.10 | 5.25 | 0.0M |
| 2025-06-23 | 4.86 | 5.25 | 4.86 | 5.25 | 0.0M |
| 2025-06-20 | 5.88 | 5.88 | 5.50 | 5.50 | 0.0M |
| 2025-06-18 | 5.71 | 5.85 | 5.71 | 5.82 | 0.0M |
| 2025-06-17 | 6.07 | 6.07 | 5.40 | 5.71 | 0.0M |
| 2025-06-16 | 5.31 | 6.11 | 5.31 | 6.11 | 0.0M |
| 2025-06-12 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2025-06-11 | 6.24 | 6.25 | 6.24 | 6.25 | 0.0M |
| 2025-06-10 | 6.15 | 6.30 | 6.15 | 6.30 | 0.0M |
| 2025-06-09 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2025-06-05 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0M |
| 2025-06-04 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0M |
| 2025-06-02 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0M |
| 2025-05-30 | 4.88 | 5.31 | 4.88 | 4.90 | 0.0M |
| 2025-05-29 | 5.63 | 5.90 | 5.63 | 5.90 | 0.0M |
| 2025-05-28 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-05-27 | 6.03 | 6.03 | 6.03 | 6.03 | 0.0M |
| 2025-05-22 | 6.01 | 6.10 | 6.01 | 6.10 | 0.0M |
| 2025-05-21 | 6.04 | 6.04 | 6.01 | 6.01 | 0.0M |
| 2025-05-20 | 6.26 | 6.26 | 5.80 | 6.01 | 0.0M |
| 2025-05-07 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2025-05-06 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2025-05-02 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0M |
| 2025-04-30 | 6.81 | 6.81 | 6.81 | 6.81 | 0.0M |
| 2025-04-25 | 6.49 | 6.50 | 6.45 | 6.45 | 0.0M |
| 2025-04-24 | 6.44 | 6.88 | 6.44 | 6.88 | 0.0M |
| 2025-04-23 | 6.52 | 6.90 | 6.52 | 6.90 | 0.0M |
| 2025-04-21 | 7.13 | 7.13 | 7.10 | 7.11 | 0.0M |
| 2025-04-17 | 6.68 | 7.10 | 6.35 | 7.10 | 0.0M |
| 2025-04-15 | 6.08 | 6.08 | 5.56 | 5.56 | 0.0M |
| 2025-04-14 | 4.60 | 5.65 | 4.60 | 5.30 | 0.0M |
| 2025-04-11 | 4.33 | 4.33 | 4.33 | 4.33 | 0.0M |
| 2025-04-09 | 3.86 | 4.05 | 3.86 | 4.05 | 0.0M |
| 2025-04-07 | 4.32 | 4.67 | 3.96 | 4.61 | 0.0M |
| 2025-04-02 | 5.40 | 5.67 | 5.40 | 5.67 | 0.0M |
| 2025-04-01 | 5.53 | 5.53 | 4.89 | 5.26 | 0.0M |
| 2025-03-31 | 5.73 | 5.73 | 5.43 | 5.43 | 0.0M |
| 2025-03-27 | 5.83 | 5.83 | 5.83 | 5.83 | 0.0M |
| 2025-03-26 | 5.80 | 5.80 | 5.56 | 5.56 | 0.0M |
| 2025-03-25 | 5.90 | 5.92 | 5.90 | 5.92 | 0.0M |
| 2025-03-24 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2025-03-19 | 6.23 | 6.23 | 6.23 | 6.23 | 0.0M |
| 2025-03-17 | 6.29 | 6.29 | 6.07 | 6.22 | 0.0M |
| 2025-03-14 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-03-13 | 6.01 | 6.01 | 5.40 | 5.40 | 0.0M |
| 2025-03-11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2025-03-10 | 5.49 | 5.49 | 5.25 | 5.25 | 0.0M |
| 2025-03-07 | 5.59 | 5.60 | 5.59 | 5.60 | 0.0M |
| 2025-03-05 | 5.69 | 5.76 | 5.40 | 5.40 | 0.0M |
| 2025-03-04 | 4.59 | 5.42 | 4.59 | 5.42 | 0.0M |
| 2025-03-03 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0M |
| 2025-02-28 | 5.76 | 5.95 | 5.76 | 5.94 | 0.0M |
| 2025-02-27 | 6.53 | 6.53 | 6.52 | 6.52 | 0.0M |
| 2025-02-26 | 7.22 | 7.22 | 6.50 | 6.50 | 0.0M |
| 2025-02-24 | 7.85 | 7.85 | 7.24 | 7.50 | 0.0M |
| 2025-02-21 | 7.68 | 7.68 | 7.68 | 7.68 | 0.0M |
| 2025-02-20 | 8.20 | 8.20 | 7.68 | 7.68 | 0.0M |
| 2025-02-19 | 8.04 | 8.04 | 7.70 | 7.70 | 0.0M |
| 2025-02-18 | 7.64 | 7.64 | 7.64 | 7.64 | 0.0M |
| 2025-02-14 | 7.90 | 8.22 | 7.90 | 8.22 | 0.0M |
| 2025-02-13 | 7.18 | 7.88 | 7.18 | 7.88 | 0.0M |
| 2025-02-12 | 7.59 | 7.64 | 7.50 | 7.64 | 0.0M |
| 2025-02-11 | 7.48 | 7.50 | 7.48 | 7.50 | 0.0M |
| 2025-02-07 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0M |
| 2025-02-05 | 7.61 | 7.65 | 7.24 | 7.61 | 0.0M |
| 2025-02-04 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0M |
| 2025-02-03 | 7.00 | 7.07 | 6.66 | 7.07 | 0.0M |
| 2025-01-29 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0M |
| 2025-01-28 | 8.16 | 8.57 | 8.12 | 8.50 | 0.0M |
| 2025-01-27 | 10.00 | 10.10 | 9.42 | 9.97 | 0.0M |
| 2025-01-24 | 10.10 | 10.20 | 10.10 | 10.20 | 0.0M |
| 2025-01-23 | 9.68 | 9.68 | 9.25 | 9.66 | 0.0M |
| 2025-01-22 | 9.77 | 9.77 | 9.48 | 9.48 | 0.0M |
| 2025-01-21 | 8.50 | 8.80 | 8.50 | 8.80 | 0.0M |
| 2025-01-17 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0M |
| 2025-01-16 | 8.87 | 8.87 | 8.33 | 8.53 | 0.0M |
| 2025-01-15 | 8.34 | 8.51 | 8.04 | 8.41 | 0.0M |
| 2025-01-14 | 8.35 | 8.40 | 8.31 | 8.34 | 0.0M |
| 2025-01-10 | 8.87 | 8.87 | 7.93 | 8.32 | 0.0M |
| 2025-01-08 | 8.84 | 8.92 | 8.56 | 8.62 | 0.0M |
| 2025-01-07 | 9.00 | 9.46 | 8.81 | 9.20 | 0.0M |
| 2025-01-06 | 9.80 | 9.81 | 9.00 | 9.81 | 0.0M |
| 2025-01-03 | 9.90 | 10.73 | 9.90 | 10.45 | 0.0M |
| 2025-01-02 | 11.40 | 11.40 | 11.03 | 11.03 | 0.0M |