4.03
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 | 3.82 | 3.86 | 3.82 | 3.84 | 68.6M |
| 2021-12-30 | 3.80 | 3.83 | 3.79 | 3.82 | 72.1M |
| 2021-12-29 | 3.81 | 3.81 | 3.79 | 3.80 | 52.6M |
| 2021-12-28 | 3.80 | 3.81 | 3.78 | 3.81 | 41.7M |
| 2021-12-27 | 3.81 | 3.83 | 3.80 | 3.80 | 118.3M |
| 2021-12-24 | 3.83 | 3.83 | 3.79 | 3.81 | 55.4M |
| 2021-12-23 | 3.82 | 3.84 | 3.81 | 3.83 | 24.1M |
| 2021-12-22 | 3.80 | 3.82 | 3.80 | 3.81 | 67.5M |
| 2021-12-21 | 3.77 | 3.81 | 3.76 | 3.80 | 73.3M |
| 2021-12-20 | 3.82 | 3.83 | 3.77 | 3.77 | 109.6M |
| 2021-12-17 | 3.85 | 3.86 | 3.82 | 3.83 | 65.8M |
| 2021-12-16 | 3.82 | 3.86 | 3.82 | 3.86 | 42.9M |
| 2021-12-15 | 3.83 | 3.84 | 3.81 | 3.82 | 70.0M |
| 2021-12-14 | 3.82 | 3.84 | 3.82 | 3.83 | 30.2M |
| 2021-12-13 | 3.83 | 3.85 | 3.82 | 3.84 | 43.5M |
| 2021-12-10 | 3.82 | 3.84 | 3.82 | 3.83 | 50.7M |
| 2021-12-09 | 3.82 | 3.84 | 3.82 | 3.83 | 47.1M |
| 2021-12-08 | 3.78 | 3.82 | 3.77 | 3.82 | 30.8M |
| 2021-12-07 | 3.80 | 3.81 | 3.75 | 3.77 | 29.3M |
| 2021-12-06 | 3.82 | 3.84 | 3.79 | 3.79 | 48.8M |
| 2021-12-03 | 3.79 | 3.82 | 3.79 | 3.82 | 30.3M |
| 2021-12-02 | 3.81 | 3.81 | 3.78 | 3.79 | 38.3M |
| 2021-12-01 | 3.79 | 3.82 | 3.78 | 3.81 | 23.6M |
| 2021-11-30 | 3.79 | 3.81 | 3.77 | 3.79 | 40.5M |
| 2021-11-29 | 3.76 | 3.79 | 3.75 | 3.78 | 42.5M |
| 2021-11-26 | 3.79 | 3.80 | 3.77 | 3.78 | 28.9M |
| 2021-11-25 | 3.80 | 3.80 | 3.78 | 3.79 | 21.8M |
| 2021-11-24 | 3.78 | 3.81 | 3.78 | 3.79 | 25.2M |
| 2021-11-23 | 3.79 | 3.81 | 3.75 | 3.80 | 43.5M |
| 2021-11-22 | 3.76 | 3.79 | 3.76 | 3.79 | 36.8M |
| 2021-11-19 | 3.70 | 3.76 | 3.70 | 3.76 | 33.9M |
| 2021-11-18 | 3.71 | 3.73 | 3.69 | 3.71 | 50.3M |
| 2021-11-17 | 3.69 | 3.71 | 3.68 | 3.71 | 29.3M |
| 2021-11-16 | 3.72 | 3.73 | 3.68 | 3.69 | 28.0M |
| 2021-11-15 | 3.74 | 3.76 | 3.70 | 3.72 | 26.4M |
| 2021-11-12 | 3.72 | 3.75 | 3.72 | 3.74 | 30.7M |
| 2021-11-11 | 3.68 | 3.72 | 3.68 | 3.72 | 29.8M |
| 2021-11-10 | 3.70 | 3.70 | 3.64 | 3.69 | 74.7M |
| 2021-11-09 | 3.67 | 3.71 | 3.67 | 3.70 | 36.8M |
| 2021-11-08 | 3.66 | 3.68 | 3.65 | 3.67 | 41.3M |
| 2021-11-05 | 3.69 | 3.70 | 3.66 | 3.67 | 48.6M |
| 2021-11-04 | 3.66 | 3.70 | 3.66 | 3.70 | 41.2M |
| 2021-11-03 | 3.66 | 3.68 | 3.65 | 3.67 | 60.8M |
| 2021-11-02 | 3.69 | 3.72 | 3.62 | 3.66 | 62.3M |
| 2021-11-01 | 3.66 | 3.71 | 3.66 | 3.69 | 39.7M |
| 2021-10-29 | 3.64 | 3.68 | 3.63 | 3.68 | 43.0M |
| 2021-10-28 | 3.67 | 3.69 | 3.63 | 3.64 | 49.3M |
| 2021-10-27 | 3.72 | 3.72 | 3.67 | 3.69 | 31.3M |
| 2021-10-26 | 3.71 | 3.74 | 3.70 | 3.72 | 49.4M |
| 2021-10-25 | 3.68 | 3.71 | 3.67 | 3.71 | 35.1M |
| 2021-10-22 | 3.70 | 3.72 | 3.68 | 3.68 | 30.5M |
| 2021-10-21 | 3.72 | 3.74 | 3.69 | 3.71 | 40.4M |
| 2021-10-20 | 3.71 | 3.74 | 3.69 | 3.72 | 54.0M |
| 2021-10-19 | 3.70 | 3.73 | 3.68 | 3.72 | 56.7M |
| 2021-10-18 | 3.68 | 3.70 | 3.65 | 3.69 | 94.7M |
| 2021-10-15 | 3.66 | 3.68 | 3.65 | 3.68 | 33.9M |
| 2021-10-14 | 3.62 | 3.67 | 3.62 | 3.66 | 30.9M |
| 2021-10-13 | 3.63 | 3.66 | 3.61 | 3.65 | 45.6M |
| 2021-10-12 | 3.70 | 3.71 | 3.61 | 3.63 | 71.4M |
| 2021-10-11 | 3.71 | 3.73 | 3.69 | 3.71 | 46.0M |
| 2021-10-08 | 3.73 | 3.77 | 3.69 | 3.71 | 41.6M |
| 2021-09-30 | 3.70 | 3.73 | 3.68 | 3.72 | 64.1M |
| 2021-09-29 | 3.74 | 3.76 | 3.67 | 3.68 | 110.4M |
| 2021-09-28 | 3.76 | 3.79 | 3.75 | 3.76 | 85.5M |
| 2021-09-27 | 3.87 | 3.88 | 3.74 | 3.76 | 132.2M |
| 2021-09-24 | 3.92 | 3.93 | 3.87 | 3.87 | 86.3M |
| 2021-09-23 | 3.92 | 3.94 | 3.90 | 3.92 | 47.4M |
| 2021-09-22 | 3.81 | 3.91 | 3.81 | 3.90 | 47.7M |
| 2021-09-17 | 3.89 | 3.92 | 3.82 | 3.87 | 48.7M |
| 2021-09-16 | 3.97 | 4.01 | 3.89 | 3.90 | 54.3M |
| 2021-09-15 | 3.93 | 4.00 | 3.93 | 3.97 | 44.5M |
| 2021-09-14 | 4.00 | 4.03 | 3.94 | 3.96 | 58.2M |
| 2021-09-13 | 3.97 | 4.01 | 3.96 | 4.00 | 44.9M |
| 2021-09-10 | 3.99 | 4.02 | 3.96 | 3.99 | 42.4M |
| 2021-09-09 | 3.94 | 4.00 | 3.94 | 3.99 | 49.2M |
| 2021-09-08 | 3.93 | 3.96 | 3.93 | 3.95 | 37.8M |
| 2021-09-07 | 3.84 | 3.94 | 3.84 | 3.93 | 33.9M |
| 2021-09-06 | 3.80 | 3.85 | 3.79 | 3.84 | 37.3M |
| 2021-09-03 | 3.85 | 3.87 | 3.79 | 3.81 | 37.4M |
| 2021-09-02 | 3.76 | 3.84 | 3.75 | 3.83 | 50.7M |
| 2021-09-01 | 3.80 | 3.81 | 3.72 | 3.77 | 81.3M |
| 2021-08-31 | 3.78 | 3.80 | 3.73 | 3.79 | 33.4M |
| 2021-08-30 | 3.76 | 3.80 | 3.76 | 3.78 | 33.1M |
| 2021-08-27 | 3.73 | 3.76 | 3.71 | 3.75 | 35.0M |
| 2021-08-26 | 3.74 | 3.76 | 3.72 | 3.73 | 60.6M |
| 2021-08-25 | 3.71 | 3.74 | 3.70 | 3.74 | 19.0M |
| 2021-08-24 | 3.68 | 3.73 | 3.66 | 3.71 | 40.4M |
| 2021-08-23 | 3.62 | 3.69 | 3.62 | 3.68 | 51.1M |
| 2021-08-20 | 3.63 | 3.64 | 3.59 | 3.62 | 62.0M |
| 2021-08-19 | 3.63 | 3.65 | 3.59 | 3.64 | 52.2M |
| 2021-08-18 | 3.61 | 3.64 | 3.60 | 3.63 | 44.7M |
| 2021-08-17 | 3.70 | 3.70 | 3.60 | 3.61 | 46.9M |
| 2021-08-16 | 3.71 | 3.72 | 3.69 | 3.70 | 59.1M |
| 2021-08-13 | 3.71 | 3.73 | 3.69 | 3.72 | 30.3M |
| 2021-08-12 | 3.69 | 3.73 | 3.68 | 3.72 | 22.9M |
| 2021-08-11 | 3.67 | 3.70 | 3.66 | 3.70 | 19.3M |
| 2021-08-10 | 3.65 | 3.67 | 3.64 | 3.67 | 22.0M |
| 2021-08-09 | 3.63 | 3.65 | 3.60 | 3.65 | 24.6M |
| 2021-08-06 | 3.63 | 3.63 | 3.60 | 3.63 | 34.3M |
| 2021-08-05 | 3.60 | 3.63 | 3.60 | 3.62 | 42.1M |
| 2021-08-04 | 3.55 | 3.62 | 3.55 | 3.62 | 36.4M |
| 2021-08-03 | 3.57 | 3.59 | 3.56 | 3.57 | 53.9M |
| 2021-08-02 | 3.55 | 3.60 | 3.53 | 3.59 | 91.8M |
| 2021-07-30 | 3.52 | 3.54 | 3.50 | 3.54 | 58.4M |
| 2021-07-29 | 3.49 | 3.54 | 3.49 | 3.53 | 88.4M |
| 2021-07-28 | 3.52 | 3.52 | 3.43 | 3.47 | 147.6M |
| 2021-07-27 | 3.60 | 3.62 | 3.52 | 3.52 | 75.6M |
| 2021-07-26 | 3.66 | 3.66 | 3.56 | 3.60 | 55.2M |
| 2021-07-23 | 3.66 | 3.69 | 3.64 | 3.66 | 33.1M |
| 2021-07-22 | 3.66 | 3.67 | 3.64 | 3.67 | 29.8M |
| 2021-07-21 | 3.60 | 3.66 | 3.60 | 3.65 | 40.5M |
| 2021-07-20 | 3.59 | 3.61 | 3.58 | 3.60 | 39.5M |
| 2021-07-19 | 3.62 | 3.63 | 3.57 | 3.61 | 29.0M |
| 2021-07-16 | 3.62 | 3.65 | 3.61 | 3.63 | 74.4M |
| 2021-07-15 | 3.60 | 3.62 | 3.57 | 3.62 | 38.2M |
| 2021-07-14 | 3.64 | 3.64 | 3.60 | 3.61 | 45.5M |
| 2021-07-13 | 3.60 | 3.64 | 3.59 | 3.63 | 33.1M |
| 2021-07-12 | 3.56 | 3.62 | 3.56 | 3.60 | 31.7M |
| 2021-07-09 | 3.52 | 3.55 | 3.49 | 3.55 | 27.0M |
| 2021-07-08 | 3.54 | 3.54 | 3.52 | 3.52 | 22.3M |
| 2021-07-07 | 3.49 | 3.53 | 3.47 | 3.53 | 29.8M |
| 2021-07-06 | 3.49 | 3.51 | 3.46 | 3.49 | 36.6M |
| 2021-07-05 | 3.47 | 3.50 | 3.47 | 3.49 | 39.8M |
| 2021-07-02 | 3.50 | 3.50 | 3.47 | 3.47 | 35.6M |
| 2021-07-01 | 3.55 | 3.56 | 3.50 | 3.51 | 40.4M |
| 2021-06-30 | 3.52 | 3.55 | 3.52 | 3.54 | 31.7M |
| 2021-06-29 | 3.54 | 3.56 | 3.51 | 3.53 | 33.8M |
| 2021-06-28 | 3.56 | 3.56 | 3.54 | 3.55 | 34.6M |
| 2021-06-25 | 3.52 | 3.56 | 3.51 | 3.55 | 59.9M |
| 2021-06-24 | 3.54 | 3.54 | 3.51 | 3.52 | 41.9M |
| 2021-06-23 | 3.50 | 3.54 | 3.50 | 3.54 | 39.4M |
| 2021-06-22 | 3.49 | 3.51 | 3.48 | 3.50 | 33.5M |
| 2021-06-21 | 3.45 | 3.50 | 3.45 | 3.48 | 32.6M |
| 2021-06-18 | 3.43 | 3.47 | 3.42 | 3.47 | 34.6M |
| 2021-06-17 | 3.40 | 3.44 | 3.40 | 3.43 | 23.7M |
| 2021-06-16 | 3.46 | 3.46 | 3.41 | 3.41 | 88.4M |
| 2021-06-15 | 3.50 | 3.51 | 3.45 | 3.46 | 21.6M |
| 2021-06-11 | 3.51 | 3.52 | 3.49 | 3.50 | 21.8M |
| 2021-06-10 | 3.47 | 3.52 | 3.47 | 3.51 | 37.5M |
| 2021-06-09 | 3.47 | 3.48 | 3.46 | 3.47 | 22.2M |
| 2021-06-08 | 3.49 | 3.50 | 3.45 | 3.47 | 44.6M |
| 2021-06-07 | 3.47 | 3.49 | 3.46 | 3.48 | 65.3M |
| 2021-06-04 | 3.44 | 3.49 | 3.44 | 3.47 | 33.1M |
| 2021-06-03 | 3.47 | 3.49 | 3.45 | 3.45 | 33.0M |
| 2021-06-02 | 3.49 | 3.49 | 3.46 | 3.47 | 42.1M |
| 2021-06-01 | 3.48 | 3.49 | 3.44 | 3.49 | 91.8M |
| 2021-05-31 | 3.46 | 3.49 | 3.45 | 3.48 | 42.4M |
| 2021-05-28 | 3.46 | 3.48 | 3.44 | 3.46 | 59.4M |
| 2021-05-27 | 3.43 | 3.46 | 3.43 | 3.46 | 56.6M |
| 2021-05-26 | 3.44 | 3.44 | 3.42 | 3.43 | 32.0M |
| 2021-05-25 | 3.39 | 3.44 | 3.38 | 3.43 | 46.4M |
| 2021-05-24 | 3.38 | 3.40 | 3.36 | 3.39 | 34.6M |
| 2021-05-21 | 3.39 | 3.40 | 3.37 | 3.38 | 32.6M |
| 2021-05-20 | 3.40 | 3.41 | 3.37 | 3.39 | 43.8M |
| 2021-05-19 | 3.41 | 3.41 | 3.38 | 3.41 | 59.5M |
| 2021-05-18 | 3.40 | 3.42 | 3.40 | 3.41 | 52.4M |
| 2021-05-17 | 3.37 | 3.42 | 3.37 | 3.40 | 84.5M |
| 2021-05-14 | 3.34 | 3.39 | 3.33 | 3.38 | 63.8M |
| 2021-05-13 | 3.35 | 3.36 | 3.32 | 3.33 | 45.4M |
| 2021-05-12 | 3.33 | 3.38 | 3.32 | 3.37 | 31.8M |
| 2021-05-11 | 3.34 | 3.34 | 3.28 | 3.34 | 26.4M |
| 2021-05-10 | 3.34 | 3.36 | 3.33 | 3.34 | 31.6M |
| 2021-05-07 | 3.35 | 3.38 | 3.33 | 3.34 | 24.7M |
| 2021-05-06 | 3.35 | 3.38 | 3.33 | 3.34 | 24.4M |
| 2021-04-30 | 3.35 | 3.36 | 3.32 | 3.36 | 30.3M |
| 2021-04-29 | 3.35 | 3.36 | 3.33 | 3.35 | 28.1M |
| 2021-04-28 | 3.32 | 3.36 | 3.31 | 3.35 | 25.3M |
| 2021-04-27 | 3.32 | 3.34 | 3.31 | 3.33 | 40.5M |
| 2021-04-26 | 3.34 | 3.38 | 3.32 | 3.33 | 34.0M |
| 2021-04-23 | 3.33 | 3.34 | 3.31 | 3.34 | 33.2M |
| 2021-04-22 | 3.33 | 3.34 | 3.31 | 3.33 | 39.2M |
| 2021-04-21 | 3.31 | 3.33 | 3.29 | 3.32 | 22.1M |
| 2021-04-20 | 3.31 | 3.34 | 3.30 | 3.32 | 36.3M |
| 2021-04-19 | 3.28 | 3.32 | 3.26 | 3.31 | 52.3M |
| 2021-04-16 | 3.24 | 3.28 | 3.24 | 3.28 | 58.5M |
| 2021-04-15 | 3.24 | 3.25 | 3.20 | 3.24 | 27.3M |
| 2021-04-14 | 3.21 | 3.25 | 3.21 | 3.24 | 35.8M |
| 2021-04-13 | 3.22 | 3.23 | 3.20 | 3.21 | 26.6M |
| 2021-04-12 | 3.27 | 3.27 | 3.21 | 3.22 | 49.0M |
| 2021-04-09 | 3.28 | 3.29 | 3.26 | 3.27 | 41.7M |
| 2021-04-08 | 3.27 | 3.29 | 3.25 | 3.28 | 25.1M |
| 2021-04-07 | 3.27 | 3.28 | 3.24 | 3.27 | 39.7M |
| 2021-04-06 | 3.27 | 3.29 | 3.26 | 3.27 | 48.0M |
| 2021-04-02 | 3.25 | 3.27 | 3.24 | 3.26 | 50.5M |
| 2021-04-01 | 3.23 | 3.26 | 3.22 | 3.25 | 32.2M |
| 2021-03-31 | 3.24 | 3.24 | 3.20 | 3.23 | 44.8M |
| 2021-03-30 | 3.22 | 3.24 | 3.21 | 3.24 | 32.4M |
| 2021-03-29 | 3.22 | 3.24 | 3.20 | 3.23 | 63.1M |
| 2021-03-26 | 3.19 | 3.23 | 3.19 | 3.22 | 51.0M |
| 2021-03-25 | 3.17 | 3.20 | 3.15 | 3.18 | 53.2M |
| 2021-03-24 | 3.20 | 3.22 | 3.17 | 3.18 | 46.8M |
| 2021-03-23 | 3.25 | 3.26 | 3.20 | 3.21 | 68.3M |
| 2021-03-22 | 3.21 | 3.25 | 3.20 | 3.24 | 59.0M |
| 2021-03-19 | 3.20 | 3.23 | 3.18 | 3.21 | 62.1M |
| 2021-03-18 | 3.21 | 3.25 | 3.21 | 3.23 | 51.5M |
| 2021-03-17 | 3.18 | 3.21 | 3.15 | 3.21 | 45.4M |
| 2021-03-16 | 3.19 | 3.21 | 3.16 | 3.19 | 57.4M |
| 2021-03-15 | 3.19 | 3.21 | 3.15 | 3.19 | 60.8M |
| 2021-03-12 | 3.23 | 3.23 | 3.16 | 3.21 | 110.4M |
| 2021-03-11 | 3.13 | 3.21 | 3.11 | 3.21 | 81.3M |
| 2021-03-10 | 3.18 | 3.19 | 3.12 | 3.12 | 78.7M |
| 2021-03-09 | 3.23 | 3.23 | 3.12 | 3.16 | 190.2M |
| 2021-03-08 | 3.32 | 3.35 | 3.22 | 3.23 | 73.3M |
| 2021-03-05 | 3.29 | 3.33 | 3.27 | 3.31 | 98.4M |
| 2021-03-04 | 3.35 | 3.35 | 3.29 | 3.31 | 62.8M |
| 2021-03-03 | 3.32 | 3.36 | 3.32 | 3.36 | 37.8M |
| 2021-03-02 | 3.35 | 3.35 | 3.30 | 3.32 | 56.5M |
| 2021-03-01 | 3.29 | 3.35 | 3.29 | 3.34 | 62.3M |
| 2021-02-26 | 3.31 | 3.34 | 3.27 | 3.28 | 68.3M |
| 2021-02-25 | 3.39 | 3.41 | 3.34 | 3.36 | 52.9M |
| 2021-02-24 | 3.42 | 3.44 | 3.34 | 3.37 | 98.1M |
| 2021-02-23 | 3.43 | 3.45 | 3.41 | 3.42 | 91.2M |
| 2021-02-22 | 3.47 | 3.52 | 3.43 | 3.43 | 81.4M |
| 2021-02-19 | 3.41 | 3.46 | 3.38 | 3.46 | 85.7M |
| 2021-02-18 | 3.42 | 3.45 | 3.38 | 3.41 | 35.2M |
| 2021-02-10 | 3.33 | 3.37 | 3.31 | 3.36 | 108.3M |
| 2021-02-09 | 3.27 | 3.34 | 3.26 | 3.32 | 46.6M |
| 2021-02-08 | 3.22 | 3.27 | 3.21 | 3.26 | 57.9M |
| 2021-02-05 | 3.26 | 3.29 | 3.22 | 3.22 | 43.5M |
| 2021-02-04 | 3.30 | 3.30 | 3.23 | 3.27 | 59.1M |
| 2021-02-03 | 3.32 | 3.34 | 3.30 | 3.30 | 43.9M |
| 2021-02-02 | 3.29 | 3.33 | 3.28 | 3.32 | 68.5M |
| 2021-02-01 | 3.28 | 3.30 | 3.27 | 3.29 | 62.2M |
| 2021-01-29 | 3.32 | 3.34 | 3.22 | 3.27 | 71.1M |
| 2021-01-28 | 3.36 | 3.36 | 3.31 | 3.32 | 39.7M |
| 2021-01-27 | 3.36 | 3.38 | 3.35 | 3.38 | 44.1M |
| 2021-01-26 | 3.42 | 3.42 | 3.36 | 3.37 | 35.4M |
| 2021-01-25 | 3.42 | 3.46 | 3.40 | 3.43 | 46.3M |
| 2021-01-22 | 3.41 | 3.42 | 3.39 | 3.42 | 61.8M |
| 2021-01-21 | 3.37 | 3.43 | 3.37 | 3.41 | 46.8M |
| 2021-01-20 | 3.34 | 3.37 | 3.33 | 3.36 | 59.2M |
| 2021-01-19 | 3.35 | 3.37 | 3.33 | 3.34 | 56.8M |
| 2021-01-18 | 3.30 | 3.36 | 3.29 | 3.35 | 121.7M |
| 2021-01-15 | 3.34 | 3.34 | 3.27 | 3.30 | 77.4M |
| 2021-01-14 | 3.35 | 3.36 | 3.30 | 3.33 | 72.4M |
| 2021-01-13 | 3.37 | 3.37 | 3.33 | 3.35 | 100.5M |
| 2021-01-12 | 3.33 | 3.37 | 3.32 | 3.36 | 137.5M |
| 2021-01-11 | 3.38 | 3.38 | 3.30 | 3.33 | 92.1M |
| 2021-01-08 | 3.37 | 3.40 | 3.34 | 3.38 | 71.7M |
| 2021-01-07 | 3.35 | 3.38 | 3.34 | 3.37 | 37.8M |
| 2021-01-06 | 3.36 | 3.39 | 3.33 | 3.36 | 72.5M |
| 2021-01-05 | 3.33 | 3.37 | 3.31 | 3.36 | 86.8M |
| 2021-01-04 | 3.28 | 3.35 | 3.27 | 3.33 | 116.6M |