5.35
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 9.65 | 10.10 | 9.65 | 10.10 | 153.3M |
| 2024-12-27 | 9.60 | 9.80 | 9.60 | 9.75 | 61.0M |
| 2024-12-26 | 9.20 | 9.85 | 9.20 | 9.60 | 126.9M |
| 2024-12-25 | 9.40 | 9.50 | 9.10 | 9.10 | 72.2M |
| 2024-12-24 | 9.95 | 10.00 | 9.30 | 9.30 | 99.8M |
| 2024-12-23 | 9.90 | 10.10 | 9.60 | 9.85 | 119.4M |
| 2024-12-20 | 10.40 | 10.50 | 9.40 | 9.65 | 182.4M |
| 2024-12-19 | 10.30 | 10.80 | 10.20 | 10.40 | 138.8M |
| 2024-12-18 | 10.70 | 10.80 | 10.10 | 10.50 | 113.3M |
| 2024-12-17 | 9.75 | 11.00 | 9.75 | 10.70 | 244.4M |
| 2024-12-16 | 9.55 | 9.75 | 9.40 | 9.65 | 91.1M |
| 2024-12-13 | 9.30 | 9.75 | 9.30 | 9.55 | 123.4M |
| 2024-12-12 | 9.10 | 9.45 | 8.75 | 9.40 | 187.5M |
| 2024-12-11 | 8.45 | 9.00 | 8.40 | 8.90 | 105.3M |
| 2024-12-09 | 8.35 | 8.55 | 8.25 | 8.30 | 54.5M |
| 2024-12-06 | 8.75 | 8.80 | 8.40 | 8.45 | 65.6M |
| 2024-12-04 | 8.75 | 8.90 | 8.65 | 8.80 | 76.7M |
| 2024-12-03 | 8.65 | 8.90 | 8.50 | 8.80 | 105.0M |
| 2024-12-02 | 8.30 | 8.80 | 8.30 | 8.60 | 97.3M |
| 2024-11-29 | 8.55 | 8.65 | 8.25 | 8.30 | 62.6M |
| 2024-11-28 | 8.45 | 8.55 | 8.25 | 8.50 | 97.4M |
| 2024-11-27 | 8.25 | 8.75 | 8.15 | 8.65 | 135.0M |
| 2024-11-26 | 8.75 | 8.85 | 8.05 | 8.15 | 174.0M |
| 2024-11-25 | 9.05 | 9.15 | 8.70 | 8.95 | 168.7M |
| 2024-11-22 | 9.60 | 9.70 | 8.70 | 8.75 | 181.0M |
| 2024-11-21 | 9.00 | 9.55 | 8.95 | 9.35 | 160.8M |
| 2024-11-20 | 8.70 | 9.30 | 8.70 | 9.25 | 167.6M |
| 2024-11-19 | 9.75 | 10.00 | 8.70 | 8.70 | 313.3M |
| 2024-11-18 | 9.10 | 10.00 | 8.60 | 9.75 | 351.1M |
| 2024-11-15 | 9.00 | 9.40 | 8.30 | 9.20 | 285.0M |
| 2024-11-14 | 7.00 | 8.40 | 7.00 | 8.15 | 362.6M |
| 2024-11-13 | 6.45 | 6.85 | 6.35 | 6.70 | 118.0M |
| 2024-11-12 | 6.60 | 6.65 | 6.20 | 6.35 | 114.2M |
| 2024-11-11 | 6.75 | 6.90 | 6.55 | 6.60 | 76.2M |
| 2024-11-08 | 7.05 | 7.05 | 6.70 | 6.95 | 138.7M |
| 2024-11-07 | 5.90 | 7.35 | 5.90 | 7.00 | 394.2M |
| 2024-11-06 | 5.70 | 5.85 | 5.50 | 5.70 | 92.7M |
| 2024-11-05 | 5.35 | 5.75 | 5.30 | 5.65 | 100.8M |
| 2024-11-04 | 5.55 | 5.55 | 5.30 | 5.30 | 47.4M |
| 2024-11-01 | 5.30 | 5.55 | 5.30 | 5.55 | 52.3M |
| 2024-10-31 | 5.25 | 5.45 | 5.20 | 5.30 | 49.4M |
| 2024-10-30 | 5.30 | 5.40 | 5.25 | 5.35 | 23.9M |
| 2024-10-29 | 5.35 | 5.40 | 5.25 | 5.30 | 40.0M |
| 2024-10-28 | 5.20 | 5.60 | 5.20 | 5.45 | 130.0M |
| 2024-10-25 | 5.15 | 5.25 | 4.94 | 5.10 | 40.4M |
| 2024-10-24 | 5.05 | 5.25 | 5.05 | 5.10 | 35.6M |
| 2024-10-22 | 5.40 | 5.40 | 5.05 | 5.10 | 52.7M |
| 2024-10-21 | 5.25 | 5.50 | 5.10 | 5.45 | 50.9M |
| 2024-10-18 | 5.10 | 5.35 | 5.00 | 5.15 | 69.3M |
| 2024-10-17 | 5.05 | 5.25 | 5.00 | 5.15 | 107.6M |
| 2024-10-16 | 4.72 | 5.05 | 4.70 | 4.98 | 115.3M |
| 2024-10-15 | 4.68 | 5.05 | 4.66 | 4.80 | 205.8M |
| 2024-10-11 | 4.58 | 4.74 | 4.48 | 4.62 | 162.6M |
| 2024-10-10 | 4.12 | 4.58 | 4.10 | 4.54 | 310.0M |
| 2024-10-09 | 4.02 | 4.16 | 3.90 | 3.94 | 178.4M |
| 2024-10-08 | 3.88 | 3.94 | 3.88 | 3.92 | 12.1M |
| 2024-10-07 | 3.88 | 3.98 | 3.88 | 3.92 | 33.7M |
| 2024-10-04 | 3.88 | 3.92 | 3.74 | 3.88 | 42.6M |
| 2024-10-03 | 4.00 | 4.00 | 3.86 | 3.88 | 59.0M |
| 2024-10-02 | 4.00 | 4.10 | 3.94 | 3.98 | 99.0M |
| 2024-10-01 | 3.72 | 4.04 | 3.72 | 4.02 | 109.9M |
| 2024-09-30 | 3.72 | 3.76 | 3.68 | 3.72 | 11.6M |
| 2024-09-27 | 3.78 | 3.80 | 3.72 | 3.72 | 18.1M |
| 2024-09-26 | 3.78 | 3.86 | 3.72 | 3.78 | 49.4M |
| 2024-09-25 | 3.80 | 3.82 | 3.72 | 3.74 | 19.7M |
| 2024-09-24 | 3.70 | 3.78 | 3.66 | 3.76 | 21.3M |
| 2024-09-23 | 3.78 | 3.80 | 3.70 | 3.70 | 19.2M |
| 2024-09-20 | 3.82 | 3.84 | 3.74 | 3.78 | 35.1M |
| 2024-09-19 | 3.78 | 3.82 | 3.72 | 3.82 | 36.5M |
| 2024-09-18 | 3.82 | 3.88 | 3.72 | 3.74 | 63.3M |
| 2024-09-17 | 3.66 | 3.76 | 3.62 | 3.76 | 27.6M |
| 2024-09-16 | 3.68 | 3.70 | 3.62 | 3.66 | 15.8M |
| 2024-09-13 | 3.74 | 3.74 | 3.68 | 3.68 | 14.2M |
| 2024-09-12 | 3.76 | 3.82 | 3.72 | 3.74 | 37.0M |
| 2024-09-11 | 3.68 | 3.74 | 3.64 | 3.68 | 18.8M |
| 2024-09-10 | 3.74 | 3.78 | 3.66 | 3.66 | 27.9M |
| 2024-09-09 | 3.60 | 3.74 | 3.54 | 3.72 | 50.0M |
| 2024-09-06 | 3.78 | 3.80 | 3.56 | 3.58 | 68.4M |
| 2024-09-05 | 3.86 | 3.92 | 3.72 | 3.76 | 59.3M |
| 2024-09-04 | 3.74 | 3.84 | 3.72 | 3.82 | 30.4M |
| 2024-09-03 | 3.88 | 3.92 | 3.82 | 3.84 | 33.3M |
| 2024-09-02 | 3.92 | 3.96 | 3.86 | 3.86 | 51.8M |
| 2024-08-30 | 3.70 | 3.90 | 3.70 | 3.88 | 74.1M |
| 2024-08-29 | 3.70 | 3.72 | 3.62 | 3.68 | 22.0M |
| 2024-08-28 | 3.74 | 3.84 | 3.70 | 3.74 | 53.3M |
| 2024-08-27 | 3.74 | 3.88 | 3.66 | 3.78 | 83.4M |
| 2024-08-26 | 3.54 | 3.78 | 3.52 | 3.66 | 64.1M |
| 2024-08-23 | 3.52 | 3.60 | 3.52 | 3.54 | 22.1M |
| 2024-08-22 | 3.68 | 3.70 | 3.56 | 3.58 | 31.8M |
| 2024-08-21 | 3.64 | 3.70 | 3.58 | 3.64 | 49.4M |
| 2024-08-20 | 3.58 | 3.72 | 3.56 | 3.68 | 75.0M |
| 2024-08-19 | 3.50 | 3.58 | 3.46 | 3.56 | 40.6M |
| 2024-08-16 | 3.50 | 3.56 | 3.48 | 3.54 | 30.1M |
| 2024-08-15 | 3.72 | 3.72 | 3.44 | 3.44 | 126.0M |
| 2024-08-14 | 3.56 | 3.58 | 3.38 | 3.58 | 70.9M |
| 2024-08-13 | 3.30 | 3.54 | 3.26 | 3.50 | 47.2M |
| 2024-08-09 | 3.44 | 3.52 | 3.32 | 3.36 | 56.7M |
| 2024-08-08 | 3.34 | 3.44 | 3.30 | 3.38 | 41.4M |
| 2024-08-07 | 3.32 | 3.50 | 3.26 | 3.40 | 76.2M |
| 2024-08-06 | 3.36 | 3.40 | 3.10 | 3.14 | 63.5M |
| 2024-08-05 | 3.36 | 3.42 | 3.20 | 3.28 | 53.8M |
| 2024-08-02 | 3.62 | 3.66 | 3.50 | 3.52 | 46.4M |
| 2024-08-01 | 3.76 | 3.88 | 3.68 | 3.72 | 50.7M |
| 2024-07-31 | 3.80 | 3.84 | 3.68 | 3.72 | 40.0M |
| 2024-07-30 | 3.78 | 3.86 | 3.78 | 3.80 | 48.7M |
| 2024-07-26 | 3.46 | 3.72 | 3.44 | 3.64 | 40.0M |
| 2024-07-25 | 3.66 | 3.70 | 3.40 | 3.46 | 62.4M |
| 2024-07-24 | 3.74 | 3.82 | 3.74 | 3.76 | 18.3M |
| 2024-07-23 | 3.78 | 3.90 | 3.72 | 3.80 | 48.3M |
| 2024-07-19 | 3.72 | 3.84 | 3.68 | 3.72 | 34.1M |
| 2024-07-18 | 3.70 | 3.76 | 3.64 | 3.74 | 33.5M |
| 2024-07-17 | 3.90 | 3.96 | 3.82 | 3.82 | 23.4M |
| 2024-07-16 | 3.90 | 4.04 | 3.84 | 3.88 | 33.6M |
| 2024-07-15 | 3.88 | 3.96 | 3.80 | 3.92 | 36.4M |
| 2024-07-12 | 3.94 | 3.98 | 3.86 | 3.96 | 51.5M |
| 2024-07-11 | 4.18 | 4.20 | 4.04 | 4.04 | 93.3M |
| 2024-07-10 | 4.08 | 4.20 | 4.02 | 4.08 | 79.3M |
| 2024-07-09 | 4.40 | 4.44 | 4.02 | 4.10 | 168.4M |
| 2024-07-08 | 4.04 | 4.52 | 4.00 | 4.52 | 180.0M |
| 2024-07-05 | 3.90 | 4.04 | 3.88 | 4.04 | 56.5M |
| 2024-07-04 | 3.86 | 3.92 | 3.82 | 3.84 | 26.7M |
| 2024-07-03 | 3.72 | 3.82 | 3.70 | 3.80 | 23.6M |
| 2024-07-02 | 3.90 | 3.90 | 3.64 | 3.66 | 46.1M |
| 2024-07-01 | 3.92 | 4.00 | 3.90 | 3.94 | 20.9M |
| 2024-06-28 | 4.02 | 4.04 | 3.92 | 3.92 | 18.7M |
| 2024-06-27 | 3.98 | 4.04 | 3.90 | 4.02 | 31.3M |
| 2024-06-26 | 4.10 | 4.12 | 3.96 | 3.96 | 40.7M |
| 2024-06-25 | 4.10 | 4.12 | 4.04 | 4.06 | 34.4M |
| 2024-06-24 | 3.98 | 4.14 | 3.96 | 4.14 | 54.4M |
| 2024-06-21 | 3.92 | 4.04 | 3.88 | 4.00 | 48.8M |
| 2024-06-20 | 3.94 | 4.02 | 3.92 | 4.02 | 37.3M |
| 2024-06-19 | 4.00 | 4.10 | 3.80 | 3.96 | 126.8M |
| 2024-06-18 | 3.88 | 3.96 | 3.84 | 3.94 | 64.1M |
| 2024-06-17 | 3.82 | 3.88 | 3.74 | 3.82 | 59.8M |
| 2024-06-14 | 4.12 | 4.28 | 3.74 | 3.84 | 241.9M |
| 2024-06-13 | 4.10 | 4.14 | 3.98 | 4.04 | 88.4M |
| 2024-06-12 | 3.70 | 4.16 | 3.68 | 4.06 | 195.1M |
| 2024-06-11 | 3.74 | 3.74 | 3.64 | 3.70 | 37.6M |
| 2024-06-10 | 3.70 | 3.74 | 3.60 | 3.70 | 51.0M |
| 2024-06-07 | 3.58 | 3.90 | 3.56 | 3.74 | 183.3M |
| 2024-06-06 | 3.64 | 3.68 | 3.56 | 3.58 | 30.1M |
| 2024-06-05 | 3.52 | 3.60 | 3.50 | 3.56 | 19.2M |
| 2024-06-04 | 3.64 | 3.76 | 3.44 | 3.48 | 55.7M |
| 2024-05-31 | 3.66 | 3.70 | 3.58 | 3.58 | 30.1M |
| 2024-05-30 | 3.52 | 3.68 | 3.52 | 3.66 | 50.4M |
| 2024-05-29 | 3.46 | 3.62 | 3.44 | 3.56 | 48.4M |
| 2024-05-28 | 3.62 | 3.68 | 3.44 | 3.46 | 60.5M |
| 2024-05-27 | 3.54 | 3.74 | 3.44 | 3.68 | 82.7M |
| 2024-05-24 | 3.72 | 3.80 | 3.52 | 3.58 | 104.7M |
| 2024-05-23 | 3.30 | 3.76 | 3.28 | 3.76 | 128.8M |
| 2024-05-21 | 3.30 | 3.32 | 3.18 | 3.28 | 37.8M |
| 2024-05-20 | 3.40 | 3.48 | 3.30 | 3.36 | 39.2M |
| 2024-05-17 | 3.32 | 3.58 | 3.26 | 3.32 | 113.2M |
| 2024-05-16 | 3.20 | 3.38 | 3.10 | 3.34 | 103.2M |
| 2024-05-15 | 2.80 | 3.24 | 2.78 | 3.24 | 284.6M |
| 2024-05-14 | 2.62 | 2.68 | 2.60 | 2.66 | 16.7M |
| 2024-05-13 | 2.62 | 2.68 | 2.56 | 2.62 | 34.8M |
| 2024-05-10 | 2.46 | 2.60 | 2.40 | 2.58 | 36.2M |
| 2024-05-09 | 2.40 | 2.56 | 2.40 | 2.44 | 25.4M |
| 2024-05-08 | 2.42 | 2.46 | 2.38 | 2.40 | 7.3M |
| 2024-05-07 | 2.44 | 2.50 | 2.42 | 2.42 | 15.2M |
| 2024-05-03 | 2.28 | 2.42 | 2.26 | 2.40 | 15.8M |
| 2024-05-02 | 2.28 | 2.32 | 2.26 | 2.26 | 2.6M |
| 2024-04-30 | 2.28 | 2.32 | 2.26 | 2.26 | 2.5M |
| 2024-04-29 | 2.26 | 2.30 | 2.26 | 2.30 | 2.2M |
| 2024-04-26 | 2.30 | 2.32 | 2.26 | 2.26 | 3.0M |
| 2024-04-25 | 2.26 | 2.32 | 2.26 | 2.32 | 2.4M |
| 2024-04-24 | 2.32 | 2.36 | 2.26 | 2.26 | 4.8M |
| 2024-04-23 | 2.28 | 2.34 | 2.24 | 2.30 | 5.4M |
| 2024-04-22 | 2.26 | 2.30 | 2.24 | 2.28 | 4.7M |
| 2024-04-19 | 2.20 | 2.26 | 2.18 | 2.20 | 9.4M |
| 2024-04-18 | 2.34 | 2.34 | 2.24 | 2.26 | 9.6M |
| 2024-04-17 | 2.38 | 2.42 | 2.28 | 2.32 | 11.5M |
| 2024-04-11 | 2.44 | 2.46 | 2.40 | 2.42 | 7.0M |
| 2024-04-10 | 2.48 | 2.52 | 2.44 | 2.46 | 9.2M |
| 2024-04-09 | 2.42 | 2.52 | 2.42 | 2.48 | 7.1M |
| 2024-04-05 | 2.42 | 2.46 | 2.42 | 2.42 | 3.0M |
| 2024-04-04 | 2.48 | 2.50 | 2.42 | 2.42 | 7.0M |
| 2024-04-03 | 2.50 | 2.56 | 2.48 | 2.48 | 7.0M |
| 2024-04-02 | 2.48 | 2.56 | 2.42 | 2.54 | 13.3M |
| 2024-04-01 | 2.48 | 2.48 | 2.44 | 2.46 | 4.1M |
| 2024-03-29 | 2.52 | 2.52 | 2.44 | 2.48 | 6.6M |
| 2024-03-28 | 2.56 | 2.58 | 2.48 | 2.48 | 13.9M |
| 2024-03-27 | 2.42 | 2.52 | 2.40 | 2.48 | 14.2M |
| 2024-03-26 | 2.44 | 2.46 | 2.36 | 2.40 | 8.8M |
| 2024-03-25 | 2.34 | 2.44 | 2.34 | 2.42 | 12.4M |
| 2024-03-22 | 2.56 | 2.56 | 2.32 | 2.34 | 40.5M |
| 2024-03-21 | 2.50 | 2.56 | 2.48 | 2.56 | 7.4M |
| 2024-03-20 | 2.54 | 2.54 | 2.46 | 2.46 | 6.7M |
| 2024-03-19 | 2.54 | 2.56 | 2.50 | 2.52 | 5.1M |
| 2024-03-18 | 2.62 | 2.62 | 2.54 | 2.56 | 14.0M |
| 2024-03-15 | 2.52 | 2.66 | 2.50 | 2.62 | 20.0M |
| 2024-03-14 | 2.58 | 2.58 | 2.52 | 2.54 | 7.1M |
| 2024-03-13 | 2.58 | 2.60 | 2.54 | 2.56 | 6.1M |
| 2024-03-12 | 2.70 | 2.70 | 2.52 | 2.56 | 15.5M |
| 2024-03-11 | 2.68 | 2.68 | 2.60 | 2.66 | 11.4M |
| 2024-03-08 | 2.62 | 2.72 | 2.62 | 2.68 | 21.3M |
| 2024-03-07 | 2.60 | 2.60 | 2.56 | 2.58 | 5.2M |
| 2024-03-06 | 2.52 | 2.62 | 2.52 | 2.60 | 12.2M |
| 2024-03-05 | 2.56 | 2.60 | 2.52 | 2.54 | 8.4M |
| 2024-03-04 | 2.50 | 2.60 | 2.50 | 2.56 | 12.8M |
| 2024-03-01 | 2.44 | 2.54 | 2.44 | 2.48 | 14.4M |
| 2024-02-29 | 2.70 | 2.70 | 2.44 | 2.44 | 53.5M |
| 2024-02-28 | 2.64 | 2.78 | 2.64 | 2.72 | 57.5M |
| 2024-02-27 | 2.64 | 3.00 | 2.64 | 3.00 | 59.1M |
| 2024-02-23 | 2.72 | 2.76 | 2.62 | 2.64 | 39.2M |
| 2024-02-22 | 2.88 | 2.94 | 2.64 | 2.68 | 46.9M |
| 2024-02-21 | 2.88 | 2.98 | 2.78 | 2.92 | 27.3M |
| 2024-02-20 | 3.00 | 3.00 | 2.78 | 2.84 | 26.0M |
| 2024-02-19 | 2.92 | 3.06 | 2.92 | 3.00 | 12.7M |
| 2024-02-16 | 3.10 | 3.16 | 2.90 | 2.94 | 31.5M |
| 2024-02-15 | 3.24 | 3.26 | 3.12 | 3.12 | 23.1M |
| 2024-02-14 | 3.10 | 3.26 | 3.08 | 3.24 | 36.4M |
| 2024-02-13 | 3.14 | 3.24 | 3.12 | 3.14 | 31.2M |
| 2024-02-12 | 3.12 | 3.18 | 3.04 | 3.16 | 25.4M |
| 2024-02-09 | 3.08 | 3.20 | 3.04 | 3.14 | 42.6M |
| 2024-02-08 | 3.04 | 3.08 | 3.00 | 3.06 | 20.5M |
| 2024-02-07 | 2.90 | 3.14 | 2.84 | 3.06 | 96.9M |
| 2024-02-06 | 2.72 | 2.90 | 2.70 | 2.86 | 35.7M |
| 2024-02-05 | 2.66 | 2.74 | 2.62 | 2.72 | 14.8M |
| 2024-02-02 | 2.76 | 2.76 | 2.68 | 2.68 | 14.3M |
| 2024-02-01 | 2.68 | 2.76 | 2.60 | 2.74 | 24.6M |
| 2024-01-31 | 2.80 | 2.86 | 2.66 | 2.68 | 41.5M |
| 2024-01-30 | 2.88 | 2.90 | 2.74 | 2.78 | 32.6M |
| 2024-01-29 | 2.92 | 2.96 | 2.82 | 2.90 | 39.9M |
| 2024-01-26 | 2.66 | 2.96 | 2.66 | 2.88 | 93.0M |
| 2024-01-25 | 2.56 | 2.66 | 2.56 | 2.64 | 16.4M |
| 2024-01-24 | 2.46 | 2.56 | 2.46 | 2.54 | 14.6M |
| 2024-01-23 | 2.64 | 2.66 | 2.44 | 2.46 | 26.9M |
| 2024-01-22 | 2.60 | 2.68 | 2.58 | 2.64 | 18.8M |
| 2024-01-19 | 2.68 | 2.70 | 2.58 | 2.60 | 25.5M |
| 2024-01-18 | 2.54 | 2.70 | 2.50 | 2.66 | 43.8M |
| 2024-01-17 | 2.42 | 2.62 | 2.42 | 2.54 | 61.8M |
| 2024-01-16 | 2.46 | 2.50 | 2.42 | 2.42 | 12.7M |
| 2024-01-15 | 2.44 | 2.56 | 2.38 | 2.48 | 38.6M |
| 2024-01-12 | 2.28 | 2.40 | 2.26 | 2.38 | 31.3M |
| 2024-01-11 | 2.14 | 2.32 | 2.14 | 2.30 | 30.1M |
| 2024-01-10 | 2.18 | 2.22 | 2.12 | 2.14 | 13.0M |
| 2024-01-09 | 2.10 | 2.22 | 2.06 | 2.18 | 29.1M |
| 2024-01-08 | 2.08 | 2.10 | 2.04 | 2.04 | 4.2M |
| 2024-01-05 | 2.08 | 2.18 | 2.06 | 2.06 | 9.2M |
| 2024-01-04 | 2.12 | 2.12 | 2.04 | 2.08 | 8.9M |
| 2024-01-03 | 2.18 | 2.18 | 2.08 | 2.14 | 9.9M |
| 2024-01-02 | 2.10 | 2.20 | 2.10 | 2.20 | 7.2M |