3.06
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 5.85 | 6.10 | 5.80 | 6.10 | 26.4M |
| 2024-12-27 | 5.60 | 5.90 | 5.60 | 5.85 | 16.1M |
| 2024-12-26 | 5.75 | 5.75 | 5.60 | 5.65 | 8.8M |
| 2024-12-25 | 5.70 | 5.80 | 5.60 | 5.75 | 9.7M |
| 2024-12-24 | 5.60 | 5.80 | 5.50 | 5.65 | 24.3M |
| 2024-12-23 | 5.70 | 5.75 | 5.25 | 5.55 | 77.2M |
| 2024-12-20 | 5.80 | 5.85 | 5.55 | 5.60 | 101.7M |
| 2024-12-19 | 5.80 | 5.90 | 5.75 | 5.80 | 11.5M |
| 2024-12-18 | 5.95 | 6.05 | 5.75 | 5.90 | 32.8M |
| 2024-12-17 | 6.05 | 6.10 | 5.90 | 5.95 | 30.9M |
| 2024-12-16 | 5.90 | 6.10 | 5.80 | 6.10 | 28.0M |
| 2024-12-13 | 5.70 | 6.00 | 5.70 | 5.90 | 37.2M |
| 2024-12-12 | 5.80 | 5.80 | 5.65 | 5.70 | 10.3M |
| 2024-12-11 | 5.70 | 5.85 | 5.70 | 5.80 | 15.4M |
| 2024-12-09 | 5.70 | 5.80 | 5.65 | 5.70 | 13.8M |
| 2024-12-06 | 5.80 | 5.80 | 5.65 | 5.75 | 18.3M |
| 2024-12-04 | 5.70 | 5.85 | 5.65 | 5.80 | 17.6M |
| 2024-12-03 | 5.50 | 5.75 | 5.45 | 5.65 | 30.3M |
| 2024-12-02 | 5.55 | 5.65 | 5.40 | 5.55 | 28.1M |
| 2024-11-29 | 5.50 | 5.60 | 5.45 | 5.55 | 11.8M |
| 2024-11-28 | 5.45 | 5.60 | 5.40 | 5.50 | 31.5M |
| 2024-11-27 | 5.25 | 5.60 | 5.15 | 5.50 | 43.6M |
| 2024-11-26 | 5.20 | 5.30 | 5.15 | 5.30 | 45.9M |
| 2024-11-25 | 5.00 | 5.20 | 5.00 | 5.15 | 45.5M |
| 2024-11-22 | 4.86 | 5.05 | 4.84 | 4.98 | 44.2M |
| 2024-11-21 | 4.82 | 4.92 | 4.80 | 4.86 | 43.5M |
| 2024-11-20 | 4.84 | 4.84 | 4.78 | 4.78 | 23.8M |
| 2024-11-19 | 4.86 | 4.94 | 4.84 | 4.84 | 22.6M |
| 2024-11-18 | 4.86 | 4.88 | 4.78 | 4.84 | 18.2M |
| 2024-11-15 | 4.86 | 4.90 | 4.80 | 4.84 | 36.6M |
| 2024-11-14 | 4.88 | 4.94 | 4.86 | 4.90 | 20.8M |
| 2024-11-13 | 4.92 | 4.96 | 4.86 | 4.90 | 15.2M |
| 2024-11-12 | 4.90 | 4.98 | 4.88 | 4.92 | 47.1M |
| 2024-11-11 | 4.96 | 4.96 | 4.80 | 4.88 | 37.3M |
| 2024-11-08 | 4.90 | 4.96 | 4.84 | 4.96 | 51.8M |
| 2024-11-07 | 4.82 | 4.90 | 4.80 | 4.90 | 37.3M |
| 2024-11-06 | 4.96 | 4.98 | 4.74 | 4.78 | 68.8M |
| 2024-11-05 | 4.98 | 5.00 | 4.90 | 4.98 | 47.9M |
| 2024-11-04 | 4.92 | 5.05 | 4.82 | 4.98 | 77.7M |
| 2024-11-01 | 4.94 | 5.05 | 4.94 | 4.94 | 27.9M |
| 2024-10-31 | 4.98 | 5.00 | 4.92 | 4.96 | 40.7M |
| 2024-10-30 | 4.94 | 5.05 | 4.86 | 4.96 | 64.7M |
| 2024-10-29 | 4.86 | 4.98 | 4.82 | 4.90 | 59.1M |
| 2024-10-28 | 4.70 | 5.00 | 4.62 | 4.90 | 199.7M |
| 2024-10-25 | 4.52 | 4.66 | 4.52 | 4.66 | 22.1M |
| 2024-10-24 | 4.54 | 4.58 | 4.52 | 4.52 | 21.9M |
| 2024-10-22 | 4.54 | 4.56 | 4.52 | 4.52 | 22.8M |
| 2024-10-21 | 4.54 | 4.70 | 4.52 | 4.56 | 82.4M |
| 2024-10-18 | 4.54 | 4.56 | 4.52 | 4.52 | 29.7M |
| 2024-10-17 | 4.52 | 4.60 | 4.50 | 4.58 | 54.6M |
| 2024-10-16 | 4.50 | 4.60 | 4.50 | 4.54 | 51.6M |
| 2024-10-15 | 4.58 | 4.58 | 4.48 | 4.48 | 31.4M |
| 2024-10-11 | 4.56 | 4.66 | 4.52 | 4.58 | 41.2M |
| 2024-10-10 | 4.52 | 4.54 | 4.50 | 4.52 | 7.5M |
| 2024-10-09 | 4.54 | 4.56 | 4.50 | 4.50 | 10.0M |
| 2024-10-08 | 4.50 | 4.56 | 4.48 | 4.54 | 12.2M |
| 2024-10-07 | 4.48 | 4.52 | 4.48 | 4.52 | 15.3M |
| 2024-10-04 | 4.50 | 4.50 | 4.42 | 4.48 | 21.8M |
| 2024-10-03 | 4.52 | 4.54 | 4.46 | 4.46 | 31.1M |
| 2024-10-02 | 4.58 | 4.62 | 4.48 | 4.52 | 33.0M |
| 2024-10-01 | 4.52 | 4.60 | 4.48 | 4.56 | 25.8M |
| 2024-09-30 | 4.48 | 4.54 | 4.48 | 4.50 | 24.8M |
| 2024-09-27 | 4.54 | 4.56 | 4.48 | 4.50 | 22.8M |
| 2024-09-26 | 4.56 | 4.62 | 4.48 | 4.50 | 46.7M |
| 2024-09-25 | 4.68 | 4.76 | 4.58 | 4.58 | 37.8M |
| 2024-09-24 | 4.64 | 4.68 | 4.58 | 4.66 | 18.4M |
| 2024-09-23 | 4.72 | 4.72 | 4.58 | 4.58 | 48.5M |
| 2024-09-20 | 4.74 | 4.76 | 4.66 | 4.70 | 60.6M |
| 2024-09-19 | 4.72 | 4.78 | 4.72 | 4.74 | 29.1M |
| 2024-09-18 | 4.80 | 4.84 | 4.68 | 4.70 | 50.2M |
| 2024-09-17 | 4.74 | 4.94 | 4.68 | 4.82 | 40.4M |
| 2024-09-16 | 4.78 | 4.84 | 4.74 | 4.76 | 29.9M |
| 2024-09-13 | 4.80 | 4.86 | 4.76 | 4.78 | 41.6M |
| 2024-09-12 | 4.68 | 4.76 | 4.68 | 4.70 | 31.8M |
| 2024-09-11 | 4.72 | 4.74 | 4.64 | 4.64 | 35.9M |
| 2024-09-10 | 4.84 | 4.84 | 4.70 | 4.72 | 47.6M |
| 2024-09-09 | 4.74 | 4.96 | 4.72 | 4.84 | 142.5M |
| 2024-09-06 | 4.48 | 4.84 | 4.48 | 4.72 | 162.5M |
| 2024-09-05 | 4.44 | 4.50 | 4.40 | 4.48 | 58.1M |
| 2024-09-04 | 4.30 | 4.42 | 4.28 | 4.40 | 33.5M |
| 2024-09-03 | 4.14 | 4.36 | 4.14 | 4.34 | 58.7M |
| 2024-09-02 | 4.22 | 4.24 | 4.08 | 4.12 | 59.6M |
| 2024-08-30 | 4.28 | 4.28 | 4.22 | 4.24 | 32.8M |
| 2024-08-29 | 4.32 | 4.34 | 4.24 | 4.28 | 29.3M |
| 2024-08-28 | 4.36 | 4.42 | 4.28 | 4.34 | 40.2M |
| 2024-08-27 | 4.44 | 4.46 | 4.36 | 4.36 | 33.6M |
| 2024-08-26 | 4.26 | 4.54 | 4.26 | 4.40 | 143.4M |
| 2024-08-23 | 4.20 | 4.28 | 4.16 | 4.24 | 40.0M |
| 2024-08-22 | 4.22 | 4.26 | 4.18 | 4.22 | 20.6M |
| 2024-08-21 | 4.20 | 4.26 | 4.18 | 4.22 | 27.0M |
| 2024-08-20 | 4.22 | 4.28 | 4.16 | 4.22 | 43.2M |
| 2024-08-19 | 4.06 | 4.22 | 4.04 | 4.20 | 83.3M |
| 2024-08-16 | 3.94 | 4.08 | 3.94 | 4.04 | 36.7M |
| 2024-08-15 | 3.84 | 3.94 | 3.82 | 3.92 | 18.6M |
| 2024-08-14 | 3.94 | 3.98 | 3.88 | 3.90 | 31.4M |
| 2024-08-13 | 3.92 | 3.98 | 3.88 | 3.92 | 29.1M |
| 2024-08-09 | 3.98 | 4.00 | 3.88 | 3.90 | 25.1M |
| 2024-08-08 | 3.74 | 3.96 | 3.72 | 3.94 | 35.0M |
| 2024-08-07 | 4.02 | 4.04 | 3.74 | 3.76 | 84.5M |
| 2024-08-06 | 4.04 | 4.12 | 3.98 | 3.98 | 40.9M |
| 2024-08-05 | 4.02 | 4.14 | 3.94 | 3.98 | 74.7M |
| 2024-08-02 | 4.20 | 4.24 | 4.04 | 4.06 | 109.1M |
| 2024-08-01 | 4.32 | 4.32 | 4.22 | 4.26 | 51.6M |
| 2024-07-31 | 4.38 | 4.42 | 4.26 | 4.30 | 115.9M |
| 2024-07-30 | 4.28 | 4.50 | 4.24 | 4.34 | 129.8M |
| 2024-07-26 | 4.36 | 4.44 | 4.12 | 4.18 | 83.8M |
| 2024-07-25 | 4.30 | 4.38 | 4.22 | 4.28 | 70.0M |
| 2024-07-24 | 4.40 | 4.40 | 4.30 | 4.32 | 63.1M |
| 2024-07-23 | 4.16 | 4.40 | 4.16 | 4.40 | 97.3M |
| 2024-07-22 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0M |
| 2024-07-19 | 4.10 | 4.16 | 4.08 | 4.12 | 24.4M |
| 2024-07-18 | 4.08 | 4.14 | 4.06 | 4.14 | 36.1M |
| 2024-07-17 | 4.12 | 4.20 | 4.06 | 4.06 | 86.1M |
| 2024-07-16 | 4.34 | 4.40 | 4.00 | 4.12 | 124.5M |
| 2024-07-15 | 4.38 | 4.38 | 4.26 | 4.34 | 63.2M |
| 2024-07-12 | 4.48 | 4.50 | 4.40 | 4.40 | 60.9M |
| 2024-07-11 | 4.36 | 4.48 | 4.36 | 4.48 | 46.3M |
| 2024-07-10 | 4.44 | 4.44 | 4.34 | 4.34 | 34.4M |
| 2024-07-09 | 4.38 | 4.42 | 4.32 | 4.42 | 34.7M |
| 2024-07-08 | 4.36 | 4.42 | 4.36 | 4.42 | 31.6M |
| 2024-07-05 | 4.38 | 4.46 | 4.24 | 4.40 | 101.9M |
| 2024-07-04 | 4.30 | 4.42 | 4.28 | 4.40 | 29.3M |
| 2024-07-03 | 4.30 | 4.34 | 4.20 | 4.28 | 37.7M |
| 2024-07-02 | 4.42 | 4.42 | 4.26 | 4.28 | 47.4M |
| 2024-07-01 | 4.48 | 4.52 | 4.38 | 4.40 | 25.7M |
| 2024-06-28 | 4.62 | 4.64 | 4.42 | 4.48 | 59.5M |
| 2024-06-27 | 4.68 | 4.68 | 4.58 | 4.60 | 36.7M |
| 2024-06-26 | 4.72 | 4.74 | 4.66 | 4.66 | 17.8M |
| 2024-06-25 | 4.76 | 4.80 | 4.72 | 4.74 | 27.9M |
| 2024-06-24 | 4.60 | 4.76 | 4.56 | 4.76 | 60.3M |
| 2024-06-21 | 4.50 | 4.66 | 4.48 | 4.58 | 90.1M |
| 2024-06-20 | 4.52 | 4.56 | 4.48 | 4.52 | 36.9M |
| 2024-06-19 | 4.50 | 4.54 | 4.36 | 4.52 | 122.9M |
| 2024-06-18 | 4.62 | 4.72 | 4.50 | 4.50 | 53.1M |
| 2024-06-17 | 4.62 | 4.62 | 4.54 | 4.58 | 37.5M |
| 2024-06-14 | 4.62 | 4.70 | 4.60 | 4.60 | 34.1M |
| 2024-06-13 | 4.70 | 4.76 | 4.60 | 4.64 | 86.6M |
| 2024-06-12 | 4.82 | 4.84 | 4.66 | 4.70 | 81.7M |
| 2024-06-11 | 4.76 | 4.88 | 4.70 | 4.82 | 61.0M |
| 2024-06-10 | 4.90 | 4.90 | 4.74 | 4.74 | 85.1M |
| 2024-06-07 | 4.98 | 5.05 | 4.88 | 4.90 | 108.9M |
| 2024-06-06 | 5.00 | 5.10 | 4.90 | 4.94 | 103.8M |
| 2024-06-05 | 4.72 | 5.05 | 4.70 | 5.00 | 322.0M |
| 2024-06-04 | 4.80 | 4.94 | 4.56 | 4.60 | 431.1M |
| 2024-05-31 | 5.70 | 5.75 | 4.80 | 4.80 | 1,431.7M |
| 2024-05-30 | 5.95 | 5.95 | 5.75 | 5.85 | 79.2M |
| 2024-05-29 | 5.95 | 6.10 | 5.90 | 5.95 | 49.5M |
| 2024-05-28 | 5.85 | 6.10 | 5.80 | 6.00 | 49.1M |
| 2024-05-27 | 5.95 | 6.10 | 5.75 | 5.90 | 67.9M |
| 2024-05-24 | 5.85 | 5.95 | 5.70 | 5.90 | 43.4M |
| 2024-05-23 | 6.05 | 6.10 | 5.95 | 5.95 | 36.8M |
| 2024-05-21 | 6.05 | 6.10 | 6.00 | 6.10 | 2.3M |
| 2024-05-20 | 6.10 | 6.10 | 5.95 | 6.05 | 17.6M |
| 2024-05-17 | 6.05 | 6.15 | 6.05 | 6.10 | 18.2M |
| 2024-05-16 | 5.90 | 6.10 | 5.90 | 6.10 | 20.8M |
| 2024-05-15 | 5.90 | 5.95 | 5.80 | 5.95 | 26.0M |
| 2024-05-14 | 6.05 | 6.05 | 5.95 | 5.95 | 28.5M |
| 2024-05-13 | 6.05 | 6.15 | 6.05 | 6.05 | 22.3M |
| 2024-05-10 | 6.15 | 6.15 | 6.05 | 6.10 | 17.9M |
| 2024-05-09 | 6.10 | 6.15 | 6.05 | 6.10 | 15.6M |
| 2024-05-08 | 6.15 | 6.15 | 6.00 | 6.05 | 30.3M |
| 2024-05-07 | 6.30 | 6.35 | 6.15 | 6.15 | 41.9M |
| 2024-05-03 | 6.30 | 6.35 | 6.30 | 6.30 | 11.3M |
| 2024-05-02 | 6.35 | 6.40 | 6.30 | 6.30 | 14.2M |
| 2024-04-30 | 6.35 | 6.40 | 6.25 | 6.35 | 16.4M |
| 2024-04-29 | 6.30 | 6.40 | 6.25 | 6.35 | 13.2M |
| 2024-04-26 | 6.25 | 6.30 | 6.20 | 6.25 | 8.9M |
| 2024-04-25 | 6.30 | 6.35 | 6.20 | 6.30 | 12.7M |
| 2024-04-24 | 6.25 | 6.30 | 6.15 | 6.25 | 29.4M |
| 2024-04-23 | 6.05 | 6.45 | 6.05 | 6.20 | 39.8M |
| 2024-04-22 | 5.95 | 6.05 | 5.90 | 6.00 | 21.4M |
| 2024-04-19 | 6.00 | 6.00 | 5.80 | 5.85 | 38.5M |
| 2024-04-18 | 6.10 | 6.20 | 5.90 | 6.10 | 44.5M |
| 2024-04-17 | 6.10 | 6.15 | 5.95 | 6.15 | 62.2M |
| 2024-04-11 | 6.20 | 6.25 | 6.10 | 6.15 | 19.2M |
| 2024-04-10 | 6.15 | 6.20 | 6.10 | 6.20 | 10.7M |
| 2024-04-09 | 6.20 | 6.25 | 6.00 | 6.20 | 47.4M |
| 2024-04-05 | 5.85 | 6.15 | 5.80 | 6.10 | 29.7M |
| 2024-04-04 | 5.80 | 5.90 | 5.75 | 5.85 | 22.3M |
| 2024-04-03 | 5.60 | 5.80 | 5.55 | 5.70 | 27.7M |
| 2024-04-02 | 5.65 | 5.70 | 5.55 | 5.60 | 10.0M |
| 2024-04-01 | 5.65 | 5.75 | 5.60 | 5.70 | 29.4M |
| 2024-03-29 | 5.65 | 5.70 | 5.45 | 5.65 | 60.8M |
| 2024-03-28 | 5.65 | 5.75 | 5.60 | 5.60 | 27.6M |
| 2024-03-27 | 5.75 | 5.75 | 5.60 | 5.70 | 31.4M |
| 2024-03-26 | 5.75 | 5.85 | 5.65 | 5.75 | 49.6M |
| 2024-03-25 | 5.45 | 5.75 | 5.40 | 5.70 | 37.6M |
| 2024-03-22 | 5.45 | 5.50 | 5.40 | 5.45 | 26.7M |
| 2024-03-21 | 5.45 | 5.50 | 5.40 | 5.45 | 9.8M |
| 2024-03-20 | 5.35 | 5.50 | 5.25 | 5.40 | 36.3M |
| 2024-03-19 | 5.45 | 5.50 | 5.35 | 5.35 | 18.4M |
| 2024-03-18 | 5.30 | 5.50 | 5.30 | 5.40 | 41.4M |
| 2024-03-15 | 5.45 | 5.45 | 5.30 | 5.30 | 51.9M |
| 2024-03-14 | 5.40 | 5.45 | 5.25 | 5.40 | 26.3M |
| 2024-03-13 | 5.15 | 5.40 | 5.10 | 5.40 | 43.1M |
| 2024-03-12 | 5.20 | 5.20 | 5.10 | 5.15 | 13.7M |
| 2024-03-11 | 5.05 | 5.25 | 5.05 | 5.15 | 32.7M |
| 2024-03-08 | 5.05 | 5.15 | 5.00 | 5.10 | 29.8M |
| 2024-03-07 | 5.05 | 5.15 | 5.00 | 5.05 | 22.0M |
| 2024-03-06 | 4.94 | 5.10 | 4.92 | 5.05 | 81.8M |
| 2024-03-05 | 5.00 | 5.05 | 4.92 | 4.96 | 38.5M |
| 2024-03-04 | 5.05 | 5.10 | 5.00 | 5.05 | 21.5M |
| 2024-03-01 | 5.10 | 5.15 | 4.92 | 5.05 | 45.3M |
| 2024-02-29 | 5.15 | 5.15 | 4.98 | 5.15 | 61.1M |
| 2024-02-28 | 5.00 | 5.20 | 5.00 | 5.10 | 23.6M |
| 2024-02-27 | 5.40 | 5.45 | 5.00 | 5.05 | 82.2M |
| 2024-02-23 | 5.45 | 5.45 | 5.40 | 5.45 | 10.3M |
| 2024-02-22 | 5.45 | 5.50 | 5.40 | 5.45 | 16.9M |
| 2024-02-21 | 5.40 | 5.50 | 5.30 | 5.40 | 34.0M |
| 2024-02-20 | 5.60 | 5.60 | 5.40 | 5.45 | 23.1M |
| 2024-02-19 | 5.70 | 5.70 | 5.50 | 5.60 | 12.8M |
| 2024-02-16 | 5.70 | 5.80 | 5.65 | 5.70 | 9.5M |
| 2024-02-15 | 6.00 | 6.00 | 5.55 | 5.70 | 26.9M |
| 2024-02-14 | 5.90 | 6.05 | 5.85 | 6.00 | 15.5M |
| 2024-02-13 | 5.90 | 6.00 | 5.90 | 5.95 | 0.0M |
| 2024-02-12 | 5.90 | 5.95 | 5.85 | 5.90 | 9.1M |
| 2024-02-09 | 5.95 | 5.95 | 5.85 | 5.90 | 11.7M |
| 2024-02-08 | 6.10 | 6.10 | 5.95 | 5.95 | 10.7M |
| 2024-02-07 | 6.05 | 6.15 | 5.95 | 6.05 | 9.3M |
| 2024-02-06 | 6.00 | 6.05 | 5.95 | 6.00 | 21.3M |
| 2024-02-05 | 5.90 | 6.00 | 5.75 | 6.00 | 19.9M |
| 2024-02-02 | 5.95 | 5.95 | 5.80 | 5.85 | 32.1M |
| 2024-02-01 | 5.95 | 6.00 | 5.85 | 5.90 | 23.4M |
| 2024-01-31 | 6.10 | 6.15 | 5.95 | 6.00 | 32.3M |
| 2024-01-30 | 6.60 | 6.65 | 6.00 | 6.05 | 54.9M |
| 2024-01-29 | 6.70 | 6.75 | 6.60 | 6.65 | 12.1M |
| 2024-01-26 | 6.75 | 6.80 | 6.60 | 6.70 | 21.6M |
| 2024-01-25 | 6.85 | 6.85 | 6.70 | 6.75 | 5.8M |
| 2024-01-24 | 6.65 | 6.90 | 6.65 | 6.85 | 6.0M |
| 2024-01-23 | 6.80 | 6.85 | 6.60 | 6.65 | 10.0M |
| 2024-01-22 | 6.85 | 6.90 | 6.65 | 6.80 | 12.5M |
| 2024-01-19 | 7.10 | 7.15 | 6.80 | 6.80 | 14.9M |
| 2024-01-18 | 7.15 | 7.15 | 7.05 | 7.10 | 14.4M |
| 2024-01-17 | 7.15 | 7.20 | 7.00 | 7.10 | 20.2M |
| 2024-01-16 | 7.15 | 7.15 | 7.05 | 7.15 | 10.5M |
| 2024-01-15 | 7.30 | 7.30 | 7.10 | 7.15 | 6.4M |
| 2024-01-12 | 7.25 | 7.25 | 7.15 | 7.25 | 6.9M |
| 2024-01-11 | 7.30 | 7.30 | 7.20 | 7.25 | 4.3M |
| 2024-01-10 | 7.25 | 7.30 | 7.20 | 7.30 | 4.2M |
| 2024-01-09 | 7.30 | 7.30 | 7.25 | 7.30 | 4.2M |
| 2024-01-08 | 7.30 | 7.30 | 7.20 | 7.25 | 2.8M |
| 2024-01-05 | 7.40 | 7.45 | 7.25 | 7.30 | 13.7M |
| 2024-01-04 | 7.30 | 7.45 | 7.30 | 7.45 | 9.1M |
| 2024-01-03 | 7.30 | 7.40 | 7.30 | 7.35 | 6.1M |
| 2024-01-02 | 7.25 | 7.40 | 7.20 | 7.35 | 17.3M |