3.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 2.50 | 2.51 | 2.42 | 2.42 | 1,087.5M |
| 2024-12-30 | 2.50 | 2.52 | 2.48 | 2.50 | 690.3M |
| 2024-12-27 | 2.50 | 2.54 | 2.49 | 2.51 | 680.1M |
| 2024-12-26 | 2.48 | 2.51 | 2.47 | 2.50 | 926.1M |
| 2024-12-25 | 2.50 | 2.50 | 2.45 | 2.48 | 1,174.2M |
| 2024-12-24 | 2.48 | 2.51 | 2.47 | 2.50 | 613.5M |
| 2024-12-23 | 2.54 | 2.55 | 2.48 | 2.48 | 1,028.1M |
| 2024-12-20 | 2.52 | 2.57 | 2.52 | 2.55 | 606.2M |
| 2024-12-19 | 2.49 | 2.53 | 2.48 | 2.53 | 592.5M |
| 2024-12-18 | 2.50 | 2.54 | 2.49 | 2.52 | 638.4M |
| 2024-12-17 | 2.54 | 2.55 | 2.49 | 2.50 | 914.8M |
| 2024-12-16 | 2.59 | 2.59 | 2.54 | 2.55 | 606.2M |
| 2024-12-13 | 2.62 | 2.62 | 2.58 | 2.59 | 1,528.2M |
| 2024-12-12 | 2.62 | 2.64 | 2.59 | 2.64 | 756.6M |
| 2024-12-11 | 2.58 | 2.62 | 2.58 | 2.62 | 868.3M |
| 2024-12-10 | 2.65 | 2.65 | 2.58 | 2.58 | 1,954.5M |
| 2024-12-09 | 2.58 | 2.59 | 2.54 | 2.56 | 843.9M |
| 2024-12-06 | 2.55 | 2.60 | 2.53 | 2.58 | 1,969.6M |
| 2024-12-05 | 2.52 | 2.56 | 2.51 | 2.55 | 707.2M |
| 2024-12-04 | 2.55 | 2.56 | 2.51 | 2.52 | 1,022.6M |
| 2024-12-03 | 2.57 | 2.58 | 2.53 | 2.56 | 1,376.6M |
| 2024-12-02 | 2.51 | 2.57 | 2.51 | 2.57 | 1,051.5M |
| 2024-11-29 | 2.47 | 2.54 | 2.45 | 2.52 | 1,563.3M |
| 2024-11-28 | 2.48 | 2.51 | 2.47 | 2.47 | 830.9M |
| 2024-11-27 | 2.42 | 2.49 | 2.38 | 2.49 | 1,200.1M |
| 2024-11-26 | 2.45 | 2.48 | 2.43 | 2.43 | 513.7M |
| 2024-11-25 | 2.46 | 2.47 | 2.41 | 2.46 | 413.4M |
| 2024-11-22 | 2.54 | 2.55 | 2.45 | 2.45 | 613.2M |
| 2024-11-21 | 2.53 | 2.55 | 2.52 | 2.54 | 458.4M |
| 2024-11-20 | 2.48 | 2.54 | 2.48 | 2.54 | 1,415.1M |
| 2024-11-19 | 2.42 | 2.49 | 2.42 | 2.49 | 977.3M |
| 2024-11-18 | 2.50 | 2.51 | 2.41 | 2.43 | 1,171.8M |
| 2024-11-15 | 2.54 | 2.57 | 2.49 | 2.49 | 960.6M |
| 2024-11-14 | 2.62 | 2.63 | 2.55 | 2.55 | 1,566.9M |
| 2024-11-13 | 2.62 | 2.64 | 2.58 | 2.63 | 952.7M |
| 2024-11-12 | 2.67 | 2.69 | 2.61 | 2.63 | 999.8M |
| 2024-11-11 | 2.60 | 2.67 | 2.60 | 2.67 | 1,737.9M |
| 2024-11-08 | 2.62 | 2.65 | 2.60 | 2.61 | 1,087.7M |
| 2024-11-07 | 2.53 | 2.61 | 2.53 | 2.61 | 855.4M |
| 2024-11-06 | 2.55 | 2.59 | 2.54 | 2.56 | 1,116.5M |
| 2024-11-05 | 2.46 | 2.56 | 2.46 | 2.55 | 2,033.9M |
| 2024-11-04 | 2.40 | 2.47 | 2.40 | 2.47 | 731.6M |
| 2024-11-01 | 2.47 | 2.49 | 2.40 | 2.41 | 1,337.9M |
| 2024-10-31 | 2.45 | 2.51 | 2.44 | 2.48 | 1,024.8M |
| 2024-10-30 | 2.42 | 2.46 | 2.41 | 2.45 | 1,007.1M |
| 2024-10-29 | 2.48 | 2.48 | 2.43 | 2.43 | 1,908.9M |
| 2024-10-28 | 2.43 | 2.47 | 2.42 | 2.47 | 971.6M |
| 2024-10-25 | 2.38 | 2.45 | 2.38 | 2.44 | 1,399.6M |
| 2024-10-24 | 2.38 | 2.39 | 2.36 | 2.38 | 834.2M |
| 2024-10-23 | 2.40 | 2.44 | 2.38 | 2.40 | 924.0M |
| 2024-10-22 | 2.37 | 2.41 | 2.36 | 2.39 | 1,608.5M |
| 2024-10-21 | 2.35 | 2.42 | 2.34 | 2.38 | 1,746.7M |
| 2024-10-18 | 2.23 | 2.41 | 2.23 | 2.33 | 3,456.5M |
| 2024-10-17 | 2.26 | 2.29 | 2.23 | 2.24 | 1,552.7M |
| 2024-10-16 | 2.20 | 2.28 | 2.20 | 2.25 | 1,053.9M |
| 2024-10-15 | 2.27 | 2.32 | 2.23 | 2.23 | 2,515.3M |
| 2024-10-14 | 2.21 | 2.29 | 2.17 | 2.28 | 2,108.6M |
| 2024-10-11 | 2.28 | 2.28 | 2.17 | 2.20 | 2,502.7M |
| 2024-10-10 | 2.34 | 2.40 | 2.27 | 2.30 | 2,169.1M |
| 2024-10-09 | 2.43 | 2.48 | 2.30 | 2.33 | 2,371.6M |
| 2024-10-08 | 2.63 | 2.63 | 2.39 | 2.53 | 3,749.7M |
| 2024-09-30 | 2.27 | 2.39 | 2.16 | 2.39 | 5,843.3M |
| 2024-09-27 | 2.03 | 2.18 | 2.01 | 2.17 | 1,416.0M |
| 2024-09-26 | 1.90 | 2.00 | 1.90 | 1.99 | 2,740.1M |
| 2024-09-25 | 1.91 | 1.95 | 1.90 | 1.91 | 1,358.6M |
| 2024-09-24 | 1.83 | 1.89 | 1.81 | 1.89 | 2,090.2M |
| 2024-09-23 | 1.81 | 1.84 | 1.80 | 1.82 | 452.2M |
| 2024-09-20 | 1.82 | 1.82 | 1.80 | 1.82 | 1,537.1M |
| 2024-09-19 | 1.79 | 1.84 | 1.78 | 1.82 | 1,119.5M |
| 2024-09-18 | 1.80 | 1.80 | 1.77 | 1.79 | 520.6M |
| 2024-09-13 | 1.82 | 1.82 | 1.80 | 1.80 | 658.0M |
| 2024-09-12 | 1.83 | 1.85 | 1.82 | 1.82 | 617.9M |
| 2024-09-11 | 1.82 | 1.83 | 1.81 | 1.83 | 860.7M |
| 2024-09-10 | 1.82 | 1.83 | 1.79 | 1.83 | 518.4M |
| 2024-09-09 | 1.83 | 1.84 | 1.81 | 1.82 | 408.4M |
| 2024-09-06 | 1.87 | 1.87 | 1.83 | 1.84 | 680.9M |
| 2024-09-05 | 1.85 | 1.88 | 1.85 | 1.87 | 440.8M |
| 2024-09-04 | 1.84 | 1.87 | 1.84 | 1.85 | 472.5M |
| 2024-09-03 | 1.84 | 1.87 | 1.84 | 1.86 | 789.2M |
| 2024-09-02 | 1.88 | 1.89 | 1.84 | 1.84 | 855.6M |
| 2024-08-30 | 1.84 | 1.91 | 1.84 | 1.88 | 1,606.9M |
| 2024-08-29 | 1.81 | 1.86 | 1.81 | 1.85 | 849.8M |
| 2024-08-28 | 1.81 | 1.83 | 1.81 | 1.82 | 734.3M |
| 2024-08-27 | 1.83 | 1.83 | 1.81 | 1.82 | 909.8M |
| 2024-08-26 | 1.83 | 1.84 | 1.82 | 1.84 | 463.6M |
| 2024-08-23 | 1.83 | 1.83 | 1.82 | 1.83 | 477.3M |
| 2024-08-22 | 1.85 | 1.86 | 1.82 | 1.83 | 423.5M |
| 2024-08-21 | 1.85 | 1.87 | 1.85 | 1.85 | 282.8M |
| 2024-08-20 | 1.89 | 1.90 | 1.85 | 1.86 | 752.6M |
| 2024-08-19 | 1.89 | 1.92 | 1.89 | 1.89 | 338.0M |
| 2024-08-16 | 1.90 | 1.91 | 1.89 | 1.89 | 429.8M |
| 2024-08-15 | 1.88 | 1.93 | 1.88 | 1.91 | 864.5M |
| 2024-08-14 | 1.91 | 1.91 | 1.89 | 1.89 | 275.5M |
| 2024-08-13 | 1.90 | 1.91 | 1.89 | 1.91 | 420.1M |
| 2024-08-12 | 1.90 | 1.91 | 1.89 | 1.90 | 284.6M |
| 2024-08-09 | 1.94 | 1.95 | 1.91 | 1.91 | 397.0M |
| 2024-08-08 | 1.92 | 1.94 | 1.90 | 1.93 | 414.2M |
| 2024-08-07 | 1.92 | 1.94 | 1.91 | 1.93 | 601.9M |
| 2024-08-06 | 1.92 | 1.94 | 1.91 | 1.93 | 637.1M |
| 2024-08-05 | 1.94 | 1.97 | 1.90 | 1.90 | 1,077.4M |
| 2024-08-02 | 1.96 | 1.99 | 1.95 | 1.95 | 451.0M |
| 2024-08-01 | 1.99 | 2.01 | 1.97 | 1.98 | 792.4M |
| 2024-07-31 | 1.91 | 2.00 | 1.90 | 1.99 | 1,463.1M |
| 2024-07-30 | 1.90 | 1.92 | 1.88 | 1.91 | 300.6M |
| 2024-07-29 | 1.91 | 1.91 | 1.90 | 1.90 | 191.0M |
| 2024-07-26 | 1.88 | 1.92 | 1.88 | 1.91 | 328.5M |
| 2024-07-25 | 1.87 | 1.90 | 1.87 | 1.88 | 482.4M |
| 2024-07-24 | 1.90 | 1.91 | 1.88 | 1.88 | 521.0M |
| 2024-07-23 | 1.96 | 1.96 | 1.90 | 1.91 | 342.1M |
| 2024-07-22 | 1.95 | 1.97 | 1.95 | 1.96 | 556.5M |
| 2024-07-19 | 1.94 | 1.97 | 1.94 | 1.96 | 920.2M |
| 2024-07-18 | 1.94 | 1.96 | 1.91 | 1.96 | 1,459.8M |
| 2024-07-17 | 1.96 | 1.96 | 1.94 | 1.95 | 1,655.6M |
| 2024-07-16 | 1.95 | 1.97 | 1.94 | 1.96 | 610.2M |
| 2024-07-15 | 1.97 | 1.98 | 1.95 | 1.96 | 1,067.8M |
| 2024-07-12 | 1.98 | 1.99 | 1.97 | 1.98 | 354.5M |
| 2024-07-11 | 1.96 | 1.99 | 1.96 | 1.99 | 627.2M |
| 2024-07-10 | 1.94 | 1.96 | 1.94 | 1.94 | 465.8M |
| 2024-07-09 | 1.90 | 1.95 | 1.89 | 1.95 | 1,085.1M |
| 2024-07-08 | 1.94 | 1.95 | 1.90 | 1.91 | 409.8M |
| 2024-07-05 | 1.93 | 1.96 | 1.91 | 1.95 | 564.6M |
| 2024-07-04 | 1.98 | 1.98 | 1.92 | 1.93 | 727.9M |
| 2024-07-03 | 1.98 | 1.99 | 1.97 | 1.97 | 278.7M |
| 2024-07-02 | 2.00 | 2.01 | 1.98 | 1.99 | 413.0M |
| 2024-07-01 | 1.98 | 2.01 | 1.96 | 2.00 | 644.0M |
| 2024-06-28 | 1.97 | 2.02 | 1.97 | 1.99 | 724.1M |
| 2024-06-27 | 2.01 | 2.02 | 1.97 | 1.97 | 541.2M |
| 2024-06-26 | 1.96 | 2.02 | 1.95 | 2.02 | 498.4M |
| 2024-06-25 | 1.98 | 1.99 | 1.95 | 1.96 | 385.5M |
| 2024-06-24 | 2.03 | 2.04 | 1.98 | 1.98 | 358.8M |
| 2024-06-21 | 2.04 | 2.06 | 2.03 | 2.05 | 340.8M |
| 2024-06-20 | 2.08 | 2.09 | 2.04 | 2.05 | 463.7M |
| 2024-06-19 | 2.12 | 2.12 | 2.09 | 2.09 | 579.0M |
| 2024-06-18 | 2.10 | 2.12 | 2.09 | 2.12 | 599.8M |
| 2024-06-17 | 2.09 | 2.11 | 2.09 | 2.10 | 347.7M |
| 2024-06-14 | 2.09 | 2.11 | 2.08 | 2.10 | 399.4M |
| 2024-06-13 | 2.11 | 2.11 | 2.09 | 2.09 | 213.1M |
| 2024-06-12 | 2.09 | 2.11 | 2.09 | 2.11 | 328.6M |
| 2024-06-11 | 2.07 | 2.11 | 2.05 | 2.10 | 336.5M |
| 2024-06-07 | 2.09 | 2.10 | 2.06 | 2.08 | 464.2M |
| 2024-06-06 | 2.12 | 2.13 | 2.06 | 2.07 | 439.3M |
| 2024-06-05 | 2.14 | 2.15 | 2.12 | 2.12 | 249.7M |
| 2024-06-04 | 2.12 | 2.15 | 2.11 | 2.14 | 305.9M |
| 2024-06-03 | 2.15 | 2.16 | 2.11 | 2.13 | 316.9M |
| 2024-05-31 | 2.16 | 2.17 | 2.15 | 2.16 | 299.5M |
| 2024-05-30 | 2.14 | 2.17 | 2.14 | 2.15 | 268.0M |
| 2024-05-29 | 2.15 | 2.17 | 2.14 | 2.15 | 224.6M |
| 2024-05-28 | 2.17 | 2.18 | 2.15 | 2.15 | 250.2M |
| 2024-05-27 | 2.16 | 2.18 | 2.13 | 2.18 | 272.9M |
| 2024-05-24 | 2.17 | 2.19 | 2.15 | 2.16 | 249.7M |
| 2024-05-23 | 2.22 | 2.22 | 2.17 | 2.18 | 318.9M |
| 2024-05-22 | 2.22 | 2.23 | 2.21 | 2.23 | 210.4M |
| 2024-05-21 | 2.24 | 2.25 | 2.22 | 2.23 | 643.0M |
| 2024-05-20 | 2.24 | 2.26 | 2.23 | 2.25 | 524.9M |
| 2024-05-17 | 2.21 | 2.24 | 2.20 | 2.24 | 479.5M |
| 2024-05-16 | 2.21 | 2.23 | 2.20 | 2.20 | 327.6M |
| 2024-05-15 | 2.23 | 2.23 | 2.21 | 2.21 | 224.6M |
| 2024-05-14 | 2.22 | 2.25 | 2.22 | 2.23 | 394.3M |
| 2024-05-13 | 2.23 | 2.23 | 2.20 | 2.22 | 471.8M |
| 2024-05-10 | 2.27 | 2.27 | 2.23 | 2.24 | 753.4M |
| 2024-05-09 | 2.22 | 2.27 | 2.22 | 2.26 | 381.9M |
| 2024-05-08 | 2.25 | 2.25 | 2.22 | 2.22 | 533.7M |
| 2024-05-07 | 2.25 | 2.26 | 2.24 | 2.26 | 451.3M |
| 2024-05-06 | 2.24 | 2.27 | 2.24 | 2.25 | 776.0M |
| 2024-04-30 | 2.23 | 2.23 | 2.20 | 2.21 | 463.8M |
| 2024-04-29 | 2.19 | 2.23 | 2.18 | 2.23 | 946.7M |
| 2024-04-26 | 2.13 | 2.18 | 2.13 | 2.18 | 816.2M |
| 2024-04-25 | 2.13 | 2.16 | 2.12 | 2.13 | 390.3M |
| 2024-04-24 | 2.09 | 2.14 | 2.09 | 2.14 | 441.4M |
| 2024-04-23 | 2.11 | 2.12 | 2.08 | 2.10 | 281.4M |
| 2024-04-22 | 2.11 | 2.13 | 2.08 | 2.11 | 244.1M |
| 2024-04-19 | 2.11 | 2.14 | 2.10 | 2.11 | 481.5M |
| 2024-04-18 | 2.12 | 2.15 | 2.10 | 2.12 | 620.9M |
| 2024-04-17 | 2.05 | 2.13 | 2.05 | 2.13 | 582.4M |
| 2024-04-16 | 2.12 | 2.12 | 2.03 | 2.03 | 694.8M |
| 2024-04-15 | 2.14 | 2.16 | 2.09 | 2.13 | 325.9M |
| 2024-04-12 | 2.16 | 2.18 | 2.14 | 2.14 | 264.9M |
| 2024-04-11 | 2.14 | 2.19 | 2.14 | 2.16 | 319.8M |
| 2024-04-10 | 2.19 | 2.19 | 2.14 | 2.16 | 246.7M |
| 2024-04-09 | 2.17 | 2.20 | 2.16 | 2.20 | 234.9M |
| 2024-04-08 | 2.20 | 2.21 | 2.17 | 2.17 | 327.5M |
| 2024-04-03 | 2.22 | 2.22 | 2.19 | 2.22 | 522.1M |
| 2024-04-02 | 2.23 | 2.23 | 2.20 | 2.22 | 551.8M |
| 2024-04-01 | 2.19 | 2.24 | 2.19 | 2.23 | 607.7M |
| 2024-03-29 | 2.16 | 2.19 | 2.15 | 2.19 | 538.1M |
| 2024-03-28 | 2.11 | 2.19 | 2.11 | 2.17 | 598.0M |
| 2024-03-27 | 2.18 | 2.19 | 2.11 | 2.12 | 516.9M |
| 2024-03-26 | 2.19 | 2.21 | 2.17 | 2.18 | 487.3M |
| 2024-03-25 | 2.24 | 2.25 | 2.20 | 2.20 | 508.6M |
| 2024-03-22 | 2.27 | 2.27 | 2.23 | 2.25 | 463.8M |
| 2024-03-21 | 2.28 | 2.29 | 2.26 | 2.27 | 304.8M |
| 2024-03-20 | 2.25 | 2.28 | 2.25 | 2.27 | 355.7M |
| 2024-03-19 | 2.27 | 2.27 | 2.25 | 2.25 | 454.7M |
| 2024-03-18 | 2.24 | 2.28 | 2.23 | 2.27 | 515.7M |
| 2024-03-15 | 2.20 | 2.24 | 2.19 | 2.24 | 520.0M |
| 2024-03-14 | 2.21 | 2.23 | 2.18 | 2.21 | 353.9M |
| 2024-03-13 | 2.21 | 2.24 | 2.20 | 2.22 | 373.7M |
| 2024-03-12 | 2.20 | 2.22 | 2.19 | 2.21 | 430.8M |
| 2024-03-11 | 2.15 | 2.20 | 2.15 | 2.20 | 573.3M |
| 2024-03-08 | 2.13 | 2.17 | 2.12 | 2.16 | 372.2M |
| 2024-03-07 | 2.16 | 2.19 | 2.13 | 2.13 | 517.1M |
| 2024-03-06 | 2.16 | 2.19 | 2.13 | 2.16 | 529.6M |
| 2024-03-05 | 2.17 | 2.18 | 2.15 | 2.17 | 1,970.3M |
| 2024-03-04 | 2.17 | 2.19 | 2.14 | 2.18 | 583.9M |
| 2024-03-01 | 2.15 | 2.18 | 2.14 | 2.18 | 639.8M |
| 2024-02-29 | 2.06 | 2.15 | 2.05 | 2.15 | 632.4M |
| 2024-02-28 | 2.17 | 2.20 | 2.07 | 2.07 | 1,170.2M |
| 2024-02-27 | 2.10 | 2.18 | 2.09 | 2.17 | 574.8M |
| 2024-02-26 | 2.10 | 2.14 | 2.09 | 2.11 | 569.3M |
| 2024-02-23 | 2.07 | 2.11 | 2.05 | 2.10 | 578.9M |
| 2024-02-22 | 2.03 | 2.07 | 2.03 | 2.07 | 491.3M |
| 2024-02-21 | 2.01 | 2.10 | 2.00 | 2.03 | 910.2M |
| 2024-02-20 | 2.00 | 2.04 | 1.99 | 2.03 | 577.6M |
| 2024-02-19 | 2.03 | 2.05 | 1.99 | 2.02 | 1,894.9M |
| 2024-02-08 | 1.96 | 2.04 | 1.95 | 2.02 | 1,471.8M |
| 2024-02-07 | 1.84 | 1.96 | 1.84 | 1.94 | 2,038.4M |
| 2024-02-06 | 1.70 | 1.88 | 1.68 | 1.86 | 3,046.3M |
| 2024-02-05 | 1.82 | 1.82 | 1.68 | 1.74 | 4,937.8M |
| 2024-02-02 | 1.91 | 1.94 | 1.78 | 1.85 | 605.9M |
| 2024-02-01 | 1.92 | 1.96 | 1.89 | 1.91 | 548.4M |
| 2024-01-31 | 2.00 | 2.01 | 1.92 | 1.93 | 377.7M |
| 2024-01-30 | 2.05 | 2.07 | 2.00 | 2.00 | 269.0M |
| 2024-01-29 | 2.12 | 2.14 | 2.06 | 2.06 | 297.1M |
| 2024-01-26 | 2.14 | 2.16 | 2.11 | 2.12 | 321.3M |
| 2024-01-25 | 2.07 | 2.15 | 2.05 | 2.15 | 361.4M |
| 2024-01-24 | 2.05 | 2.08 | 1.99 | 2.08 | 338.6M |
| 2024-01-23 | 2.01 | 2.05 | 1.98 | 2.04 | 333.3M |
| 2024-01-22 | 2.14 | 2.14 | 2.00 | 2.02 | 318.7M |
| 2024-01-19 | 2.15 | 2.17 | 2.13 | 2.14 | 456.1M |
| 2024-01-18 | 2.17 | 2.18 | 2.10 | 2.16 | 439.5M |
| 2024-01-17 | 2.22 | 2.23 | 2.17 | 2.17 | 213.0M |
| 2024-01-16 | 2.23 | 2.24 | 2.20 | 2.23 | 284.7M |
| 2024-01-15 | 2.23 | 2.26 | 2.22 | 2.24 | 220.1M |
| 2024-01-12 | 2.25 | 2.28 | 2.24 | 2.24 | 296.6M |
| 2024-01-11 | 2.22 | 2.27 | 2.22 | 2.26 | 349.1M |
| 2024-01-10 | 2.22 | 2.25 | 2.20 | 2.22 | 225.0M |
| 2024-01-09 | 2.24 | 2.26 | 2.22 | 2.23 | 299.7M |
| 2024-01-08 | 2.29 | 2.29 | 2.23 | 2.23 | 297.6M |
| 2024-01-05 | 2.32 | 2.33 | 2.28 | 2.30 | 317.1M |
| 2024-01-04 | 2.34 | 2.34 | 2.32 | 2.33 | 371.3M |
| 2024-01-03 | 2.35 | 2.36 | 2.33 | 2.34 | 384.9M |
| 2024-01-02 | 2.37 | 2.38 | 2.35 | 2.35 | 402.5M |