3.08
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.26 | 3.27 | 3.25 | 3.26 | 478.2M |
| 2021-12-30 | 3.23 | 3.26 | 3.22 | 3.25 | 460.2M |
| 2021-12-29 | 3.29 | 3.29 | 3.22 | 3.23 | 693.7M |
| 2021-12-28 | 3.27 | 3.29 | 3.27 | 3.29 | 895.7M |
| 2021-12-27 | 3.27 | 3.28 | 3.25 | 3.27 | 913.1M |
| 2021-12-24 | 3.28 | 3.29 | 3.26 | 3.27 | 647.1M |
| 2021-12-23 | 3.25 | 3.28 | 3.23 | 3.28 | 541.8M |
| 2021-12-22 | 3.26 | 3.27 | 3.24 | 3.24 | 885.6M |
| 2021-12-21 | 3.24 | 3.26 | 3.24 | 3.26 | 529.6M |
| 2021-12-20 | 3.25 | 3.28 | 3.23 | 3.24 | 845.7M |
| 2021-12-17 | 3.31 | 3.32 | 3.26 | 3.27 | 830.2M |
| 2021-12-16 | 3.30 | 3.32 | 3.29 | 3.32 | 651.6M |
| 2021-12-15 | 3.33 | 3.35 | 3.30 | 3.30 | 419.8M |
| 2021-12-14 | 3.34 | 3.36 | 3.33 | 3.34 | 813.2M |
| 2021-12-13 | 3.38 | 3.42 | 3.35 | 3.35 | 811.2M |
| 2021-12-10 | 3.34 | 3.35 | 3.33 | 3.35 | 911.0M |
| 2021-12-09 | 3.31 | 3.39 | 3.31 | 3.35 | 1,402.6M |
| 2021-12-08 | 3.26 | 3.31 | 3.24 | 3.30 | 594.8M |
| 2021-12-07 | 3.24 | 3.26 | 3.23 | 3.25 | 549.9M |
| 2021-12-06 | 3.22 | 3.25 | 3.22 | 3.23 | 614.0M |
| 2021-12-03 | 3.19 | 3.22 | 3.19 | 3.22 | 502.0M |
| 2021-12-02 | 3.17 | 3.20 | 3.16 | 3.19 | 347.5M |
| 2021-12-01 | 3.16 | 3.18 | 3.16 | 3.18 | 306.7M |
| 2021-11-30 | 3.19 | 3.20 | 3.15 | 3.16 | 398.2M |
| 2021-11-29 | 3.18 | 3.19 | 3.16 | 3.18 | 519.4M |
| 2021-11-26 | 3.25 | 3.25 | 3.22 | 3.22 | 531.5M |
| 2021-11-25 | 3.28 | 3.28 | 3.25 | 3.25 | 364.6M |
| 2021-11-24 | 3.26 | 3.29 | 3.25 | 3.27 | 569.2M |
| 2021-11-23 | 3.24 | 3.27 | 3.24 | 3.26 | 716.1M |
| 2021-11-22 | 3.26 | 3.27 | 3.25 | 3.25 | 517.6M |
| 2021-11-19 | 3.21 | 3.26 | 3.21 | 3.25 | 628.2M |
| 2021-11-18 | 3.24 | 3.24 | 3.20 | 3.21 | 528.2M |
| 2021-11-17 | 3.26 | 3.27 | 3.24 | 3.24 | 680.8M |
| 2021-11-16 | 3.27 | 3.28 | 3.25 | 3.26 | 558.1M |
| 2021-11-15 | 3.27 | 3.29 | 3.25 | 3.26 | 521.6M |
| 2021-11-12 | 3.28 | 3.28 | 3.26 | 3.26 | 632.4M |
| 2021-11-11 | 3.20 | 3.28 | 3.20 | 3.28 | 566.5M |
| 2021-11-10 | 3.22 | 3.22 | 3.16 | 3.21 | 638.8M |
| 2021-11-09 | 3.25 | 3.26 | 3.21 | 3.22 | 488.9M |
| 2021-11-08 | 3.24 | 3.26 | 3.22 | 3.23 | 580.4M |
| 2021-11-05 | 3.24 | 3.27 | 3.23 | 3.24 | 446.1M |
| 2021-11-04 | 3.23 | 3.25 | 3.23 | 3.25 | 519.6M |
| 2021-11-03 | 3.25 | 3.26 | 3.21 | 3.22 | 459.4M |
| 2021-11-02 | 3.29 | 3.31 | 3.23 | 3.25 | 757.0M |
| 2021-11-01 | 3.28 | 3.30 | 3.27 | 3.29 | 736.8M |
| 2021-10-29 | 3.29 | 3.31 | 3.28 | 3.30 | 616.2M |
| 2021-10-28 | 3.28 | 3.29 | 3.27 | 3.29 | 581.6M |
| 2021-10-27 | 3.32 | 3.32 | 3.28 | 3.29 | 698.6M |
| 2021-10-26 | 3.36 | 3.37 | 3.32 | 3.33 | 656.1M |
| 2021-10-25 | 3.34 | 3.36 | 3.33 | 3.35 | 518.3M |
| 2021-10-22 | 3.32 | 3.37 | 3.32 | 3.35 | 554.8M |
| 2021-10-21 | 3.30 | 3.33 | 3.29 | 3.31 | 426.0M |
| 2021-10-20 | 3.30 | 3.32 | 3.28 | 3.29 | 341.8M |
| 2021-10-19 | 3.26 | 3.30 | 3.26 | 3.29 | 820.7M |
| 2021-10-18 | 3.33 | 3.33 | 3.25 | 3.27 | 1,165.5M |
| 2021-10-15 | 3.30 | 3.34 | 3.29 | 3.33 | 540.4M |
| 2021-10-14 | 3.32 | 3.34 | 3.30 | 3.31 | 632.9M |
| 2021-10-13 | 3.29 | 3.34 | 3.28 | 3.33 | 700.6M |
| 2021-10-12 | 3.30 | 3.32 | 3.27 | 3.30 | 703.6M |
| 2021-10-11 | 3.31 | 3.35 | 3.31 | 3.31 | 881.9M |
| 2021-10-08 | 3.26 | 3.30 | 3.26 | 3.30 | 734.6M |
| 2021-09-30 | 3.25 | 3.25 | 3.22 | 3.23 | 521.1M |
| 2021-09-29 | 3.23 | 3.26 | 3.20 | 3.25 | 767.0M |
| 2021-09-28 | 3.24 | 3.27 | 3.22 | 3.25 | 507.4M |
| 2021-09-27 | 3.20 | 3.25 | 3.20 | 3.25 | 1,253.0M |
| 2021-09-24 | 3.16 | 3.21 | 3.16 | 3.19 | 665.8M |
| 2021-09-23 | 3.18 | 3.20 | 3.15 | 3.16 | 546.7M |
| 2021-09-22 | 3.15 | 3.17 | 3.14 | 3.16 | 952.0M |
| 2021-09-17 | 3.17 | 3.20 | 3.14 | 3.20 | 816.2M |
| 2021-09-16 | 3.18 | 3.20 | 3.15 | 3.17 | 794.3M |
| 2021-09-15 | 3.23 | 3.23 | 3.17 | 3.19 | 661.1M |
| 2021-09-14 | 3.28 | 3.30 | 3.22 | 3.23 | 591.3M |
| 2021-09-13 | 3.28 | 3.31 | 3.26 | 3.28 | 389.7M |
| 2021-09-10 | 3.24 | 3.31 | 3.23 | 3.29 | 636.2M |
| 2021-09-09 | 3.24 | 3.25 | 3.22 | 3.24 | 385.8M |
| 2021-09-08 | 3.28 | 3.30 | 3.24 | 3.25 | 499.6M |
| 2021-09-07 | 3.25 | 3.30 | 3.23 | 3.28 | 560.2M |
| 2021-09-06 | 3.21 | 3.27 | 3.21 | 3.25 | 751.4M |
| 2021-09-03 | 3.21 | 3.25 | 3.18 | 3.21 | 792.4M |
| 2021-09-02 | 3.21 | 3.23 | 3.19 | 3.20 | 650.0M |
| 2021-09-01 | 3.13 | 3.23 | 3.10 | 3.21 | 1,154.8M |
| 2021-08-31 | 3.14 | 3.16 | 3.09 | 3.14 | 711.1M |
| 2021-08-30 | 3.18 | 3.18 | 3.13 | 3.15 | 387.6M |
| 2021-08-27 | 3.13 | 3.19 | 3.13 | 3.16 | 582.4M |
| 2021-08-26 | 3.20 | 3.20 | 3.13 | 3.13 | 429.4M |
| 2021-08-25 | 3.19 | 3.21 | 3.17 | 3.20 | 839.7M |
| 2021-08-24 | 3.15 | 3.20 | 3.14 | 3.19 | 980.1M |
| 2021-08-23 | 3.12 | 3.15 | 3.11 | 3.14 | 1,047.6M |
| 2021-08-20 | 3.16 | 3.16 | 3.08 | 3.11 | 1,493.3M |
| 2021-08-19 | 3.22 | 3.22 | 3.16 | 3.18 | 584.1M |
| 2021-08-18 | 3.18 | 3.24 | 3.17 | 3.22 | 646.8M |
| 2021-08-17 | 3.26 | 3.28 | 3.18 | 3.18 | 664.9M |
| 2021-08-16 | 3.26 | 3.29 | 3.24 | 3.26 | 335.0M |
| 2021-08-13 | 3.25 | 3.28 | 3.24 | 3.25 | 291.7M |
| 2021-08-12 | 3.29 | 3.30 | 3.26 | 3.26 | 230.3M |
| 2021-08-11 | 3.31 | 3.33 | 3.30 | 3.30 | 328.0M |
| 2021-08-10 | 3.26 | 3.33 | 3.23 | 3.32 | 423.9M |
| 2021-08-09 | 3.21 | 3.29 | 3.20 | 3.27 | 386.4M |
| 2021-08-06 | 3.25 | 3.25 | 3.22 | 3.23 | 275.4M |
| 2021-08-05 | 3.25 | 3.30 | 3.23 | 3.26 | 287.0M |
| 2021-08-04 | 3.25 | 3.27 | 3.24 | 3.26 | 578.4M |
| 2021-08-03 | 3.23 | 3.27 | 3.21 | 3.25 | 556.3M |
| 2021-08-02 | 3.15 | 3.25 | 3.12 | 3.24 | 1,170.4M |
| 2021-07-30 | 3.19 | 3.19 | 3.15 | 3.16 | 525.9M |
| 2021-07-29 | 3.23 | 3.23 | 3.19 | 3.21 | 1,027.2M |
| 2021-07-28 | 3.15 | 3.20 | 3.13 | 3.18 | 1,375.4M |
| 2021-07-27 | 3.26 | 3.27 | 3.15 | 3.16 | 916.4M |
| 2021-07-26 | 3.37 | 3.37 | 3.23 | 3.26 | 1,077.8M |
| 2021-07-23 | 3.43 | 3.43 | 3.39 | 3.39 | 486.6M |
| 2021-07-22 | 3.43 | 3.45 | 3.42 | 3.43 | 473.8M |
| 2021-07-21 | 3.42 | 3.45 | 3.41 | 3.42 | 614.6M |
| 2021-07-20 | 3.39 | 3.42 | 3.39 | 3.41 | 416.6M |
| 2021-07-19 | 3.39 | 3.42 | 3.35 | 3.42 | 823.0M |
| 2021-07-16 | 3.44 | 3.45 | 3.40 | 3.40 | 599.6M |
| 2021-07-15 | 3.37 | 3.44 | 3.36 | 3.44 | 677.2M |
| 2021-07-14 | 3.42 | 3.42 | 3.36 | 3.37 | 608.3M |
| 2021-07-13 | 3.41 | 3.44 | 3.41 | 3.42 | 374.7M |
| 2021-07-12 | 3.40 | 3.44 | 3.38 | 3.41 | 499.8M |
| 2021-07-09 | 3.38 | 3.40 | 3.35 | 3.38 | 541.8M |
| 2021-07-08 | 3.45 | 3.45 | 3.38 | 3.40 | 574.2M |
| 2021-07-07 | 3.42 | 3.46 | 3.41 | 3.44 | 499.9M |
| 2021-07-06 | 3.42 | 3.43 | 3.39 | 3.43 | 662.3M |
| 2021-07-05 | 3.42 | 3.44 | 3.39 | 3.42 | 426.3M |
| 2021-07-02 | 3.52 | 3.53 | 3.42 | 3.42 | 609.6M |
| 2021-07-01 | 3.53 | 3.55 | 3.49 | 3.55 | 912.4M |
| 2021-06-30 | 3.50 | 3.52 | 3.50 | 3.52 | 535.1M |
| 2021-06-29 | 3.53 | 3.53 | 3.49 | 3.50 | 378.3M |
| 2021-06-28 | 3.55 | 3.55 | 3.51 | 3.53 | 479.3M |
| 2021-06-25 | 3.49 | 3.56 | 3.49 | 3.54 | 616.4M |
| 2021-06-24 | 3.47 | 3.49 | 3.46 | 3.49 | 392.6M |
| 2021-06-23 | 3.47 | 3.50 | 3.46 | 3.47 | 986.1M |
| 2021-06-22 | 3.44 | 3.47 | 3.44 | 3.46 | 699.9M |
| 2021-06-21 | 3.44 | 3.46 | 3.41 | 3.44 | 587.7M |
| 2021-06-18 | 3.48 | 3.49 | 3.43 | 3.46 | 647.6M |
| 2021-06-17 | 3.48 | 3.50 | 3.47 | 3.48 | 375.6M |
| 2021-06-16 | 3.52 | 3.53 | 3.47 | 3.49 | 569.7M |
| 2021-06-15 | 3.57 | 3.58 | 3.51 | 3.52 | 438.6M |
| 2021-06-11 | 3.61 | 3.61 | 3.57 | 3.57 | 487.4M |
| 2021-06-10 | 3.58 | 3.63 | 3.58 | 3.60 | 494.7M |
| 2021-06-09 | 3.57 | 3.59 | 3.56 | 3.58 | 436.0M |
| 2021-06-08 | 3.59 | 3.63 | 3.55 | 3.57 | 748.2M |
| 2021-06-07 | 3.60 | 3.61 | 3.57 | 3.59 | 314.8M |
| 2021-06-04 | 3.57 | 3.65 | 3.57 | 3.60 | 725.4M |
| 2021-06-03 | 3.61 | 3.63 | 3.58 | 3.58 | 371.4M |
| 2021-06-02 | 3.65 | 3.66 | 3.59 | 3.61 | 476.4M |
| 2021-06-01 | 3.63 | 3.64 | 3.60 | 3.64 | 467.8M |
| 2021-05-31 | 3.65 | 3.65 | 3.60 | 3.64 | 545.0M |
| 2021-05-28 | 3.66 | 3.69 | 3.62 | 3.65 | 491.9M |
| 2021-05-27 | 3.64 | 3.71 | 3.62 | 3.66 | 569.4M |
| 2021-05-26 | 3.65 | 3.67 | 3.64 | 3.65 | 684.5M |
| 2021-05-25 | 3.49 | 3.64 | 3.49 | 3.64 | 1,206.3M |
| 2021-05-24 | 3.47 | 3.49 | 3.45 | 3.49 | 325.4M |
| 2021-05-21 | 3.52 | 3.54 | 3.46 | 3.48 | 534.4M |
| 2021-05-20 | 3.50 | 3.53 | 3.49 | 3.52 | 301.9M |
| 2021-05-19 | 3.52 | 3.52 | 3.49 | 3.50 | 483.0M |
| 2021-05-18 | 3.54 | 3.54 | 3.51 | 3.53 | 252.2M |
| 2021-05-17 | 3.50 | 3.55 | 3.50 | 3.53 | 566.1M |
| 2021-05-14 | 3.42 | 3.50 | 3.40 | 3.50 | 603.1M |
| 2021-05-13 | 3.42 | 3.43 | 3.39 | 3.41 | 484.7M |
| 2021-05-12 | 3.42 | 3.45 | 3.41 | 3.44 | 318.2M |
| 2021-05-11 | 3.37 | 3.44 | 3.37 | 3.43 | 489.6M |
| 2021-05-10 | 3.42 | 3.42 | 3.36 | 3.40 | 478.1M |
| 2021-05-07 | 3.46 | 3.46 | 3.39 | 3.40 | 452.2M |
| 2021-05-06 | 3.46 | 3.51 | 3.43 | 3.44 | 665.8M |
| 2021-04-30 | 3.51 | 3.52 | 3.46 | 3.48 | 712.7M |
| 2021-04-29 | 3.48 | 3.52 | 3.46 | 3.51 | 518.7M |
| 2021-04-28 | 3.45 | 3.47 | 3.43 | 3.47 | 683.8M |
| 2021-04-27 | 3.46 | 3.48 | 3.44 | 3.47 | 475.7M |
| 2021-04-26 | 3.52 | 3.54 | 3.45 | 3.46 | 730.6M |
| 2021-04-23 | 3.47 | 3.52 | 3.47 | 3.51 | 528.0M |
| 2021-04-22 | 3.51 | 3.52 | 3.47 | 3.48 | 474.3M |
| 2021-04-21 | 3.47 | 3.51 | 3.47 | 3.50 | 576.1M |
| 2021-04-20 | 3.48 | 3.52 | 3.47 | 3.49 | 397.6M |
| 2021-04-19 | 3.43 | 3.50 | 3.41 | 3.50 | 562.9M |
| 2021-04-16 | 3.42 | 3.45 | 3.40 | 3.43 | 457.6M |
| 2021-04-15 | 3.45 | 3.45 | 3.39 | 3.42 | 385.7M |
| 2021-04-14 | 3.45 | 3.47 | 3.43 | 3.46 | 639.4M |
| 2021-04-13 | 3.46 | 3.49 | 3.44 | 3.45 | 649.8M |
| 2021-04-12 | 3.50 | 3.51 | 3.45 | 3.47 | 742.1M |
| 2021-04-09 | 3.55 | 3.55 | 3.49 | 3.51 | 222.9M |
| 2021-04-08 | 3.53 | 3.57 | 3.52 | 3.56 | 220.1M |
| 2021-04-07 | 3.58 | 3.58 | 3.53 | 3.54 | 157.3M |
| 2021-04-06 | 3.60 | 3.61 | 3.57 | 3.58 | 248.4M |
| 2021-04-02 | 3.58 | 3.60 | 3.57 | 3.60 | 268.7M |
| 2021-04-01 | 3.54 | 3.58 | 3.53 | 3.57 | 278.8M |
| 2021-03-31 | 3.56 | 3.56 | 3.50 | 3.53 | 155.2M |
| 2021-03-30 | 3.52 | 3.57 | 3.52 | 3.56 | 295.5M |
| 2021-03-29 | 3.53 | 3.55 | 3.50 | 3.52 | 467.4M |
| 2021-03-26 | 3.47 | 3.53 | 3.47 | 3.51 | 466.8M |
| 2021-03-25 | 3.44 | 3.47 | 3.43 | 3.45 | 314.0M |
| 2021-03-24 | 3.49 | 3.52 | 3.44 | 3.45 | 643.6M |
| 2021-03-23 | 3.52 | 3.54 | 3.47 | 3.50 | 484.2M |
| 2021-03-22 | 3.49 | 3.55 | 3.49 | 3.52 | 411.9M |
| 2021-03-19 | 3.55 | 3.56 | 3.48 | 3.50 | 753.2M |
| 2021-03-18 | 3.58 | 3.60 | 3.58 | 3.59 | 321.9M |
| 2021-03-17 | 3.58 | 3.60 | 3.53 | 3.58 | 348.2M |
| 2021-03-16 | 3.57 | 3.60 | 3.54 | 3.58 | 420.3M |
| 2021-03-15 | 3.60 | 3.62 | 3.53 | 3.56 | 396.8M |
| 2021-03-12 | 3.63 | 3.63 | 3.58 | 3.62 | 729.3M |
| 2021-03-11 | 3.54 | 3.62 | 3.54 | 3.61 | 500.2M |
| 2021-03-10 | 3.55 | 3.56 | 3.51 | 3.52 | 445.5M |
| 2021-03-09 | 3.56 | 3.59 | 3.48 | 3.51 | 1,118.7M |
| 2021-03-08 | 3.70 | 3.72 | 3.56 | 3.56 | 791.8M |
| 2021-03-05 | 3.65 | 3.71 | 3.62 | 3.68 | 625.7M |
| 2021-03-04 | 3.77 | 3.77 | 3.68 | 3.70 | 716.0M |
| 2021-03-03 | 3.70 | 3.81 | 3.70 | 3.80 | 517.2M |
| 2021-03-02 | 3.80 | 3.80 | 3.67 | 3.71 | 643.4M |
| 2021-03-01 | 3.78 | 3.78 | 3.74 | 3.77 | 400.6M |
| 2021-02-26 | 3.78 | 3.81 | 3.74 | 3.74 | 769.8M |
| 2021-02-25 | 3.82 | 3.86 | 3.80 | 3.84 | 540.4M |
| 2021-02-24 | 3.89 | 3.90 | 3.75 | 3.79 | 859.8M |
| 2021-02-23 | 3.85 | 3.93 | 3.85 | 3.89 | 594.6M |
| 2021-02-22 | 4.00 | 4.01 | 3.87 | 3.87 | 853.6M |
| 2021-02-19 | 3.99 | 4.01 | 3.95 | 4.00 | 742.4M |
| 2021-02-18 | 4.09 | 4.10 | 3.98 | 4.01 | 579.6M |
| 2021-02-10 | 3.95 | 4.03 | 3.95 | 4.01 | 382.2M |
| 2021-02-09 | 3.89 | 3.94 | 3.86 | 3.94 | 347.0M |
| 2021-02-08 | 3.85 | 3.88 | 3.82 | 3.88 | 458.8M |
| 2021-02-05 | 3.80 | 3.86 | 3.80 | 3.83 | 356.8M |
| 2021-02-04 | 3.75 | 3.81 | 3.75 | 3.79 | 497.9M |
| 2021-02-03 | 3.75 | 3.78 | 3.73 | 3.76 | 380.8M |
| 2021-02-02 | 3.74 | 3.76 | 3.72 | 3.75 | 641.5M |
| 2021-02-01 | 3.71 | 3.73 | 3.69 | 3.73 | 509.5M |
| 2021-01-29 | 3.75 | 3.76 | 3.66 | 3.70 | 657.3M |
| 2021-01-28 | 3.76 | 3.77 | 3.71 | 3.73 | 731.2M |
| 2021-01-27 | 3.80 | 3.82 | 3.78 | 3.81 | 766.6M |
| 2021-01-26 | 3.87 | 3.87 | 3.80 | 3.80 | 664.7M |
| 2021-01-25 | 3.83 | 3.89 | 3.81 | 3.89 | 1,048.8M |
| 2021-01-22 | 3.84 | 3.85 | 3.81 | 3.83 | 462.4M |
| 2021-01-21 | 3.82 | 3.87 | 3.80 | 3.84 | 532.7M |
| 2021-01-20 | 3.80 | 3.83 | 3.77 | 3.80 | 485.0M |
| 2021-01-19 | 3.85 | 3.85 | 3.78 | 3.80 | 432.5M |
| 2021-01-18 | 3.79 | 3.87 | 3.79 | 3.84 | 551.1M |
| 2021-01-15 | 3.82 | 3.86 | 3.78 | 3.81 | 699.7M |
| 2021-01-14 | 3.86 | 3.86 | 3.79 | 3.80 | 562.7M |
| 2021-01-13 | 3.91 | 3.92 | 3.84 | 3.86 | 648.6M |
| 2021-01-12 | 3.76 | 3.90 | 3.76 | 3.90 | 714.7M |
| 2021-01-11 | 3.78 | 3.84 | 3.75 | 3.77 | 619.3M |
| 2021-01-08 | 3.81 | 3.83 | 3.75 | 3.78 | 814.3M |
| 2021-01-07 | 3.74 | 3.81 | 3.72 | 3.80 | 588.8M |
| 2021-01-06 | 3.67 | 3.73 | 3.66 | 3.73 | 651.5M |
| 2021-01-05 | 3.63 | 3.68 | 3.61 | 3.67 | 844.9M |
| 2021-01-04 | 3.64 | 3.66 | 3.60 | 3.63 | 570.8M |