4.46
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 | 6.55 | 6.70 | 6.50 | 6.65 | 0.7M |
| 2024-12-27 | 6.45 | 6.60 | 6.45 | 6.50 | 0.6M |
| 2024-12-26 | 6.80 | 6.85 | 6.40 | 6.45 | 1.5M |
| 2024-12-25 | 6.80 | 7.05 | 6.80 | 6.80 | 0.9M |
| 2024-12-24 | 6.55 | 6.85 | 6.55 | 6.80 | 0.4M |
| 2024-12-23 | 6.20 | 6.65 | 6.15 | 6.55 | 1.3M |
| 2024-12-20 | 6.25 | 6.35 | 6.10 | 6.15 | 1.3M |
| 2024-12-19 | 6.25 | 6.50 | 6.10 | 6.30 | 1.6M |
| 2024-12-18 | 6.50 | 6.60 | 6.25 | 6.30 | 1.4M |
| 2024-12-17 | 6.80 | 6.85 | 6.45 | 6.50 | 1.9M |
| 2024-12-16 | 6.95 | 7.05 | 6.70 | 6.85 | 0.9M |
| 2024-12-13 | 7.15 | 7.15 | 6.85 | 6.95 | 1.3M |
| 2024-12-12 | 7.30 | 7.30 | 7.00 | 7.15 | 0.5M |
| 2024-12-11 | 7.40 | 7.45 | 7.25 | 7.25 | 0.6M |
| 2024-12-09 | 7.55 | 7.55 | 7.40 | 7.40 | 0.2M |
| 2024-12-06 | 7.55 | 7.60 | 7.35 | 7.50 | 1.3M |
| 2024-12-04 | 7.65 | 7.65 | 7.55 | 7.55 | 0.6M |
| 2024-12-03 | 7.60 | 7.75 | 7.50 | 7.55 | 0.7M |
| 2024-12-02 | 7.70 | 7.75 | 7.50 | 7.60 | 0.7M |
| 2024-11-29 | 7.35 | 7.60 | 7.35 | 7.60 | 1.0M |
| 2024-11-28 | 7.25 | 7.40 | 7.00 | 7.25 | 1.1M |
| 2024-11-27 | 7.55 | 7.65 | 7.05 | 7.20 | 2.3M |
| 2024-11-26 | 8.00 | 8.00 | 7.45 | 7.55 | 2.2M |
| 2024-11-25 | 8.20 | 8.45 | 7.95 | 8.00 | 1.7M |
| 2024-11-22 | 7.95 | 8.20 | 7.90 | 8.15 | 1.0M |
| 2024-11-21 | 7.75 | 8.15 | 7.75 | 7.95 | 1.4M |
| 2024-11-20 | 8.05 | 8.05 | 7.65 | 7.80 | 1.2M |
| 2024-11-19 | 7.70 | 7.95 | 7.65 | 7.95 | 1.1M |
| 2024-11-18 | 7.95 | 8.00 | 7.65 | 7.70 | 1.3M |
| 2024-11-15 | 8.05 | 8.05 | 7.80 | 7.90 | 1.3M |
| 2024-11-14 | 8.05 | 8.20 | 7.65 | 7.95 | 4.7M |
| 2024-11-13 | 8.45 | 8.45 | 7.65 | 7.95 | 6.0M |
| 2024-11-12 | 9.05 | 9.10 | 8.45 | 8.50 | 1.0M |
| 2024-11-11 | 9.20 | 9.30 | 8.95 | 8.95 | 0.5M |
| 2024-11-08 | 8.80 | 9.30 | 8.80 | 9.20 | 0.4M |
| 2024-11-07 | 9.15 | 9.20 | 8.75 | 8.80 | 1.1M |
| 2024-11-06 | 9.65 | 9.65 | 9.00 | 9.10 | 1.9M |
| 2024-11-05 | 9.60 | 9.65 | 9.60 | 9.65 | 0.4M |
| 2024-11-04 | 9.70 | 9.75 | 9.55 | 9.60 | 0.8M |
| 2024-11-01 | 10.20 | 10.20 | 9.55 | 9.60 | 2.8M |
| 2024-10-31 | 10.00 | 10.10 | 9.95 | 10.00 | 0.5M |
| 2024-10-30 | 10.10 | 10.10 | 9.95 | 10.00 | 0.8M |
| 2024-10-29 | 10.10 | 10.20 | 10.00 | 10.00 | 0.2M |
| 2024-10-28 | 10.20 | 10.20 | 10.00 | 10.10 | 0.3M |
| 2024-10-25 | 10.10 | 10.20 | 10.00 | 10.10 | 0.3M |
| 2024-10-24 | 10.30 | 10.30 | 10.10 | 10.10 | 0.2M |
| 2024-10-22 | 10.50 | 10.50 | 10.20 | 10.20 | 0.4M |
| 2024-10-21 | 10.50 | 10.70 | 10.30 | 10.40 | 1.2M |
| 2024-10-18 | 10.50 | 11.00 | 10.30 | 10.40 | 2.3M |
| 2024-10-17 | 10.50 | 10.60 | 10.20 | 10.60 | 0.5M |
| 2024-10-16 | 10.20 | 10.60 | 10.10 | 10.50 | 1.3M |
| 2024-10-15 | 10.80 | 10.90 | 9.95 | 9.95 | 1.9M |
| 2024-10-11 | 11.00 | 11.00 | 10.70 | 10.70 | 0.7M |
| 2024-10-10 | 11.00 | 11.10 | 10.70 | 10.90 | 2.2M |
| 2024-10-09 | 10.20 | 10.70 | 10.20 | 10.70 | 2.1M |
| 2024-10-08 | 10.40 | 10.40 | 9.95 | 10.10 | 2.2M |
| 2024-10-07 | 10.20 | 10.50 | 10.10 | 10.30 | 0.9M |
| 2024-10-04 | 10.80 | 10.80 | 10.20 | 10.20 | 3.0M |
| 2024-10-03 | 11.20 | 11.20 | 10.70 | 10.70 | 1.3M |
| 2024-10-02 | 11.30 | 11.30 | 11.00 | 11.00 | 1.2M |
| 2024-10-01 | 11.30 | 11.30 | 11.10 | 11.30 | 0.6M |
| 2024-09-30 | 11.40 | 11.40 | 11.20 | 11.30 | 0.5M |
| 2024-09-27 | 11.20 | 11.50 | 11.20 | 11.40 | 1.7M |
| 2024-09-26 | 11.20 | 11.30 | 11.10 | 11.20 | 1.1M |
| 2024-09-25 | 11.40 | 11.50 | 11.10 | 11.10 | 2.0M |
| 2024-09-24 | 11.40 | 11.50 | 11.00 | 11.40 | 1.0M |
| 2024-09-23 | 11.60 | 11.60 | 11.20 | 11.30 | 0.8M |
| 2024-09-20 | 11.30 | 11.60 | 11.30 | 11.60 | 1.1M |
| 2024-09-19 | 11.40 | 11.40 | 11.20 | 11.20 | 1.0M |
| 2024-09-18 | 11.20 | 11.40 | 11.10 | 11.30 | 1.4M |
| 2024-09-17 | 11.40 | 11.50 | 11.00 | 11.10 | 2.5M |
| 2024-09-16 | 11.40 | 11.70 | 11.30 | 11.40 | 2.0M |
| 2024-09-13 | 11.60 | 11.90 | 11.30 | 11.40 | 4.0M |
| 2024-09-12 | 11.80 | 11.90 | 11.50 | 11.60 | 3.5M |
| 2024-09-11 | 12.00 | 12.00 | 11.40 | 11.80 | 2.5M |
| 2024-09-10 | 12.20 | 12.20 | 11.90 | 12.10 | 0.6M |
| 2024-09-09 | 12.20 | 12.20 | 11.70 | 12.00 | 1.1M |
| 2024-09-06 | 12.60 | 12.70 | 12.10 | 12.10 | 1.9M |
| 2024-09-05 | 12.50 | 12.60 | 12.40 | 12.50 | 1.5M |
| 2024-09-04 | 12.10 | 12.70 | 12.10 | 12.50 | 1.8M |
| 2024-09-03 | 12.00 | 12.30 | 12.00 | 12.10 | 1.2M |
| 2024-09-02 | 12.30 | 12.30 | 12.00 | 12.00 | 0.9M |
| 2024-08-30 | 12.40 | 12.60 | 12.20 | 12.30 | 1.1M |
| 2024-08-29 | 12.70 | 12.70 | 12.20 | 12.20 | 1.1M |
| 2024-08-28 | 12.60 | 12.80 | 12.40 | 12.70 | 1.5M |
| 2024-08-27 | 12.60 | 12.80 | 12.50 | 12.70 | 1.5M |
| 2024-08-26 | 11.90 | 13.00 | 11.70 | 12.70 | 4.1M |
| 2024-08-23 | 11.80 | 12.20 | 11.80 | 11.90 | 1.2M |
| 2024-08-22 | 12.10 | 12.10 | 11.70 | 11.80 | 0.9M |
| 2024-08-21 | 12.10 | 12.50 | 11.90 | 12.20 | 2.3M |
| 2024-08-20 | 11.60 | 12.50 | 11.60 | 12.10 | 2.6M |
| 2024-08-19 | 12.20 | 12.20 | 11.70 | 11.80 | 1.1M |
| 2024-08-16 | 11.80 | 12.20 | 11.70 | 12.00 | 1.1M |
| 2024-08-15 | 10.80 | 11.80 | 10.70 | 11.70 | 2.5M |
| 2024-08-14 | 10.50 | 11.00 | 9.95 | 10.80 | 2.8M |
| 2024-08-13 | 10.90 | 10.90 | 10.40 | 10.50 | 0.9M |
| 2024-08-09 | 10.50 | 10.90 | 10.30 | 10.90 | 3.0M |
| 2024-08-08 | 10.40 | 10.70 | 10.30 | 10.40 | 1.3M |
| 2024-08-07 | 10.40 | 10.60 | 10.20 | 10.30 | 1.7M |
| 2024-08-06 | 11.20 | 11.40 | 10.30 | 10.30 | 3.1M |
| 2024-08-05 | 11.40 | 11.90 | 10.90 | 10.90 | 3.3M |
| 2024-08-02 | 11.70 | 11.90 | 11.40 | 11.60 | 2.3M |
| 2024-08-01 | 12.10 | 12.40 | 11.80 | 11.80 | 2.9M |
| 2024-07-31 | 11.60 | 12.10 | 11.60 | 12.10 | 3.0M |
| 2024-07-30 | 12.00 | 12.00 | 11.50 | 11.60 | 3.0M |
| 2024-07-26 | 11.50 | 12.10 | 11.50 | 12.00 | 2.4M |
| 2024-07-25 | 12.00 | 12.00 | 11.20 | 11.50 | 6.5M |
| 2024-07-24 | 11.90 | 12.30 | 11.90 | 12.00 | 3.2M |
| 2024-07-23 | 12.30 | 12.40 | 11.80 | 12.00 | 4.4M |
| 2024-07-19 | 12.70 | 13.40 | 12.30 | 12.30 | 7.7M |
| 2024-07-18 | 12.10 | 13.10 | 12.10 | 12.80 | 7.3M |
| 2024-07-17 | 12.70 | 12.70 | 12.10 | 12.10 | 5.5M |
| 2024-07-16 | 13.00 | 13.30 | 12.40 | 12.50 | 7.9M |
| 2024-07-15 | 13.90 | 14.10 | 12.90 | 13.00 | 17.4M |
| 2024-07-12 | 14.30 | 14.40 | 14.00 | 14.00 | 9.9M |
| 2024-07-11 | 14.90 | 15.10 | 14.20 | 14.20 | 34.7M |
| 2024-07-10 | 14.00 | 14.70 | 13.80 | 14.70 | 28.2M |
| 2024-07-09 | 14.70 | 15.30 | 13.60 | 14.20 | 140.6M |