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 |
|---|---|---|---|---|---|
| 2023-12-29 | 2.90 | 2.94 | 2.90 | 2.93 | 170.9M |
| 2023-12-28 | 2.84 | 2.92 | 2.84 | 2.91 | 259.4M |
| 2023-12-27 | 2.84 | 2.86 | 2.82 | 2.85 | 132.8M |
| 2023-12-26 | 2.87 | 2.87 | 2.83 | 2.84 | 227.5M |
| 2023-12-25 | 2.86 | 2.88 | 2.86 | 2.87 | 149.5M |
| 2023-12-22 | 2.88 | 2.90 | 2.86 | 2.87 | 168.0M |
| 2023-12-21 | 2.86 | 2.89 | 2.84 | 2.88 | 163.0M |
| 2023-12-20 | 2.90 | 2.91 | 2.87 | 2.87 | 119.9M |
| 2023-12-19 | 2.91 | 2.92 | 2.89 | 2.90 | 147.2M |
| 2023-12-18 | 2.94 | 2.94 | 2.90 | 2.91 | 106.7M |
| 2023-12-15 | 2.98 | 2.98 | 2.94 | 2.94 | 164.8M |
| 2023-12-14 | 2.98 | 3.00 | 2.96 | 2.97 | 96.7M |
| 2023-12-13 | 3.00 | 3.00 | 2.97 | 2.98 | 149.9M |
| 2023-12-12 | 3.02 | 3.02 | 2.99 | 3.01 | 105.3M |
| 2023-12-11 | 2.96 | 3.01 | 2.94 | 3.01 | 213.8M |
| 2023-12-08 | 2.97 | 2.98 | 2.96 | 2.97 | 148.1M |
| 2023-12-07 | 2.95 | 2.97 | 2.94 | 2.96 | 139.8M |
| 2023-12-06 | 2.95 | 2.98 | 2.94 | 2.96 | 87.3M |
| 2023-12-05 | 2.99 | 3.00 | 2.95 | 2.95 | 61.4M |
| 2023-12-04 | 3.02 | 3.02 | 3.00 | 3.00 | 69.1M |
| 2023-12-01 | 2.99 | 3.01 | 2.98 | 3.01 | 81.8M |
| 2023-11-30 | 3.00 | 3.01 | 2.98 | 3.00 | 66.0M |
| 2023-11-29 | 3.02 | 3.02 | 3.00 | 3.01 | 72.9M |
| 2023-11-28 | 3.01 | 3.02 | 2.98 | 3.02 | 99.8M |
| 2023-11-27 | 3.01 | 3.01 | 2.99 | 3.01 | 125.2M |
| 2023-11-24 | 3.04 | 3.04 | 3.00 | 3.01 | 186.6M |
| 2023-11-23 | 3.01 | 3.04 | 2.99 | 3.04 | 145.1M |
| 2023-11-22 | 3.03 | 3.05 | 3.01 | 3.01 | 116.6M |
| 2023-11-21 | 3.06 | 3.08 | 3.04 | 3.05 | 86.8M |
| 2023-11-20 | 3.04 | 3.06 | 3.03 | 3.06 | 128.3M |
| 2023-11-17 | 3.03 | 3.04 | 3.02 | 3.04 | 122.2M |
| 2023-11-16 | 3.05 | 3.05 | 3.03 | 3.03 | 99.1M |
| 2023-11-15 | 3.07 | 3.07 | 3.05 | 3.06 | 172.6M |
| 2023-11-14 | 3.02 | 3.05 | 3.02 | 3.04 | 159.0M |
| 2023-11-13 | 3.01 | 3.03 | 3.00 | 3.02 | 154.7M |
| 2023-11-10 | 3.02 | 3.02 | 3.00 | 3.01 | 146.8M |
| 2023-11-09 | 3.03 | 3.05 | 3.01 | 3.02 | 136.2M |
| 2023-11-08 | 3.02 | 3.04 | 3.01 | 3.03 | 118.1M |
| 2023-11-07 | 3.02 | 3.04 | 3.01 | 3.03 | 104.6M |
| 2023-11-06 | 2.99 | 3.03 | 2.99 | 3.03 | 172.4M |
| 2023-11-03 | 2.96 | 3.00 | 2.96 | 2.98 | 206.5M |
| 2023-11-02 | 2.98 | 2.99 | 2.95 | 2.96 | 72.1M |
| 2023-11-01 | 3.00 | 3.00 | 2.97 | 2.98 | 97.3M |
| 2023-10-31 | 2.99 | 3.00 | 2.97 | 2.99 | 138.9M |
| 2023-10-30 | 2.96 | 3.01 | 2.96 | 2.99 | 93.2M |
| 2023-10-27 | 2.91 | 2.98 | 2.91 | 2.97 | 122.1M |
| 2023-10-26 | 2.90 | 2.92 | 2.88 | 2.91 | 109.5M |
| 2023-10-25 | 2.90 | 2.93 | 2.90 | 2.90 | 135.8M |
| 2023-10-24 | 2.87 | 2.90 | 2.86 | 2.89 | 182.6M |
| 2023-10-23 | 2.93 | 2.93 | 2.85 | 2.86 | 158.4M |
| 2023-10-20 | 2.95 | 2.96 | 2.92 | 2.93 | 144.2M |
| 2023-10-19 | 2.98 | 2.99 | 2.95 | 2.95 | 133.0M |
| 2023-10-18 | 3.02 | 3.02 | 2.98 | 2.99 | 100.8M |
| 2023-10-17 | 3.02 | 3.03 | 3.00 | 3.02 | 151.1M |
| 2023-10-16 | 3.04 | 3.05 | 3.01 | 3.02 | 117.7M |
| 2023-10-13 | 3.05 | 3.05 | 3.04 | 3.05 | 105.6M |
| 2023-10-12 | 3.06 | 3.07 | 3.05 | 3.06 | 125.9M |
| 2023-10-11 | 3.04 | 3.07 | 3.03 | 3.04 | 134.9M |
| 2023-10-10 | 3.06 | 3.07 | 3.04 | 3.04 | 144.3M |
| 2023-10-09 | 3.07 | 3.07 | 3.04 | 3.06 | 176.2M |
| 2023-09-28 | 3.07 | 3.08 | 3.07 | 3.08 | 189.0M |
| 2023-09-27 | 3.06 | 3.09 | 3.06 | 3.07 | 236.3M |
| 2023-09-26 | 3.07 | 3.07 | 3.06 | 3.06 | 177.3M |
| 2023-09-25 | 3.09 | 3.09 | 3.06 | 3.07 | 148.8M |
| 2023-09-22 | 3.03 | 3.09 | 3.03 | 3.09 | 189.2M |
| 2023-09-21 | 3.06 | 3.07 | 3.03 | 3.03 | 144.6M |
| 2023-09-20 | 3.07 | 3.08 | 3.06 | 3.06 | 147.6M |
| 2023-09-19 | 3.09 | 3.09 | 3.07 | 3.08 | 152.2M |
| 2023-09-18 | 3.08 | 3.10 | 3.06 | 3.09 | 307.4M |
| 2023-09-15 | 3.09 | 3.11 | 3.07 | 3.09 | 102.3M |
| 2023-09-14 | 3.08 | 3.09 | 3.07 | 3.09 | 95.6M |
| 2023-09-13 | 3.12 | 3.12 | 3.07 | 3.09 | 145.6M |
| 2023-09-12 | 3.12 | 3.13 | 3.11 | 3.12 | 98.4M |
| 2023-09-11 | 3.08 | 3.14 | 3.08 | 3.12 | 128.7M |
| 2023-09-08 | 3.07 | 3.10 | 3.07 | 3.08 | 127.2M |
| 2023-09-07 | 3.12 | 3.12 | 3.08 | 3.08 | 102.6M |
| 2023-09-06 | 3.13 | 3.14 | 3.11 | 3.13 | 138.0M |
| 2023-09-05 | 3.14 | 3.15 | 3.12 | 3.13 | 145.5M |
| 2023-09-04 | 3.13 | 3.15 | 3.11 | 3.15 | 138.5M |
| 2023-09-01 | 3.12 | 3.12 | 3.10 | 3.11 | 62.0M |
| 2023-08-31 | 3.11 | 3.13 | 3.10 | 3.11 | 92.0M |
| 2023-08-30 | 3.13 | 3.15 | 3.11 | 3.12 | 112.8M |
| 2023-08-29 | 3.04 | 3.13 | 3.04 | 3.12 | 273.3M |
| 2023-08-28 | 3.23 | 3.23 | 3.04 | 3.06 | 101.7M |
| 2023-08-25 | 3.04 | 3.06 | 3.00 | 3.02 | 78.4M |
| 2023-08-24 | 3.06 | 3.08 | 3.04 | 3.05 | 58.0M |
| 2023-08-23 | 3.10 | 3.10 | 3.04 | 3.04 | 63.4M |
| 2023-08-22 | 3.10 | 3.11 | 3.05 | 3.10 | 68.6M |
| 2023-08-21 | 3.12 | 3.14 | 3.09 | 3.09 | 62.8M |
| 2023-08-18 | 3.19 | 3.19 | 3.13 | 3.13 | 55.3M |
| 2023-08-17 | 3.15 | 3.18 | 3.13 | 3.18 | 71.8M |
| 2023-08-16 | 3.18 | 3.18 | 3.16 | 3.16 | 83.3M |
| 2023-08-15 | 3.20 | 3.21 | 3.16 | 3.18 | 60.2M |
| 2023-08-14 | 3.19 | 3.20 | 3.15 | 3.20 | 70.5M |
| 2023-08-11 | 3.26 | 3.26 | 3.20 | 3.20 | 107.8M |
| 2023-08-10 | 3.26 | 3.27 | 3.25 | 3.26 | 118.9M |
| 2023-08-09 | 3.26 | 3.28 | 3.25 | 3.26 | 86.3M |
| 2023-08-08 | 3.28 | 3.29 | 3.27 | 3.28 | 40.6M |
| 2023-08-07 | 3.31 | 3.31 | 3.29 | 3.29 | 82.6M |
| 2023-08-04 | 3.31 | 3.33 | 3.30 | 3.31 | 57.8M |
| 2023-08-03 | 3.27 | 3.29 | 3.27 | 3.29 | 42.4M |
| 2023-08-02 | 3.29 | 3.30 | 3.27 | 3.28 | 58.9M |
| 2023-08-01 | 3.28 | 3.31 | 3.28 | 3.29 | 53.9M |
| 2023-07-31 | 3.27 | 3.32 | 3.27 | 3.29 | 74.7M |
| 2023-07-28 | 3.21 | 3.27 | 3.21 | 3.27 | 52.0M |
| 2023-07-27 | 3.24 | 3.25 | 3.22 | 3.22 | 51.2M |
| 2023-07-26 | 3.24 | 3.25 | 3.23 | 3.24 | 44.1M |
| 2023-07-25 | 3.23 | 3.25 | 3.23 | 3.25 | 48.5M |
| 2023-07-24 | 3.20 | 3.22 | 3.19 | 3.20 | 59.5M |
| 2023-07-21 | 3.20 | 3.23 | 3.19 | 3.21 | 42.1M |
| 2023-07-20 | 3.24 | 3.25 | 3.20 | 3.20 | 70.7M |
| 2023-07-19 | 3.24 | 3.25 | 3.22 | 3.24 | 39.7M |
| 2023-07-18 | 3.24 | 3.25 | 3.23 | 3.24 | 54.7M |
| 2023-07-17 | 3.25 | 3.26 | 3.23 | 3.25 | 45.9M |
| 2023-07-14 | 3.27 | 3.27 | 3.25 | 3.26 | 27.9M |
| 2023-07-13 | 3.23 | 3.27 | 3.23 | 3.27 | 34.1M |
| 2023-07-12 | 3.26 | 3.26 | 3.22 | 3.22 | 30.5M |
| 2023-07-11 | 3.23 | 3.26 | 3.23 | 3.25 | 37.0M |
| 2023-07-10 | 3.23 | 3.24 | 3.21 | 3.23 | 32.5M |
| 2023-07-07 | 3.21 | 3.23 | 3.20 | 3.22 | 45.7M |
| 2023-07-06 | 3.23 | 3.26 | 3.22 | 3.23 | 60.6M |
| 2023-07-05 | 3.25 | 3.26 | 3.24 | 3.25 | 44.4M |
| 2023-07-04 | 3.25 | 3.26 | 3.25 | 3.26 | 32.6M |
| 2023-07-03 | 3.25 | 3.26 | 3.23 | 3.26 | 52.7M |
| 2023-06-30 | 3.19 | 3.24 | 3.19 | 3.23 | 39.9M |
| 2023-06-29 | 3.20 | 3.21 | 3.19 | 3.20 | 30.9M |
| 2023-06-28 | 3.20 | 3.20 | 3.15 | 3.20 | 49.8M |
| 2023-06-27 | 3.18 | 3.20 | 3.17 | 3.20 | 40.4M |
| 2023-06-26 | 3.21 | 3.22 | 3.17 | 3.17 | 82.2M |
| 2023-06-21 | 3.28 | 3.28 | 3.22 | 3.23 | 66.3M |
| 2023-06-20 | 3.30 | 3.31 | 3.28 | 3.29 | 47.5M |
| 2023-06-19 | 3.32 | 3.32 | 3.29 | 3.30 | 42.6M |
| 2023-06-16 | 3.28 | 3.31 | 3.27 | 3.30 | 45.6M |
| 2023-06-15 | 3.25 | 3.28 | 3.25 | 3.28 | 25.7M |
| 2023-06-14 | 3.25 | 3.26 | 3.24 | 3.25 | 56.7M |
| 2023-06-13 | 3.24 | 3.25 | 3.23 | 3.24 | 39.4M |
| 2023-06-12 | 3.22 | 3.24 | 3.22 | 3.23 | 43.7M |
| 2023-06-09 | 3.20 | 3.23 | 3.20 | 3.22 | 42.1M |
| 2023-06-08 | 3.20 | 3.21 | 3.18 | 3.20 | 37.1M |
| 2023-06-07 | 3.21 | 3.22 | 3.20 | 3.20 | 26.7M |
| 2023-06-06 | 3.25 | 3.26 | 3.20 | 3.20 | 24.1M |
| 2023-06-05 | 3.27 | 3.27 | 3.25 | 3.26 | 17.8M |
| 2023-06-02 | 3.25 | 3.28 | 3.24 | 3.27 | 44.8M |
| 2023-06-01 | 3.25 | 3.26 | 3.22 | 3.24 | 39.1M |
| 2023-05-31 | 3.24 | 3.24 | 3.22 | 3.24 | 79.4M |
| 2023-05-30 | 3.22 | 3.24 | 3.19 | 3.24 | 46.4M |
| 2023-05-29 | 3.22 | 3.24 | 3.21 | 3.22 | 45.9M |
| 2023-05-26 | 3.20 | 3.23 | 3.18 | 3.22 | 38.4M |
| 2023-05-25 | 3.20 | 3.22 | 3.16 | 3.21 | 50.8M |
| 2023-05-24 | 3.23 | 3.24 | 3.20 | 3.21 | 37.5M |
| 2023-05-23 | 3.27 | 3.27 | 3.23 | 3.24 | 56.9M |
| 2023-05-22 | 3.27 | 3.28 | 3.25 | 3.27 | 23.7M |
| 2023-05-19 | 3.27 | 3.29 | 3.25 | 3.27 | 33.9M |
| 2023-05-18 | 3.26 | 3.28 | 3.25 | 3.27 | 23.9M |
| 2023-05-17 | 3.26 | 3.28 | 3.25 | 3.26 | 25.8M |
| 2023-05-16 | 3.28 | 3.28 | 3.25 | 3.26 | 19.6M |
| 2023-05-15 | 3.25 | 3.29 | 3.22 | 3.28 | 40.4M |
| 2023-05-12 | 3.28 | 3.29 | 3.24 | 3.24 | 35.0M |
| 2023-05-11 | 3.30 | 3.30 | 3.28 | 3.28 | 12.8M |
| 2023-05-10 | 3.29 | 3.31 | 3.27 | 3.29 | 17.6M |
| 2023-05-09 | 3.33 | 3.34 | 3.29 | 3.29 | 27.5M |
| 2023-05-08 | 3.30 | 3.34 | 3.30 | 3.33 | 19.3M |
| 2023-05-05 | 3.33 | 3.33 | 3.29 | 3.30 | 23.7M |
| 2023-05-04 | 3.31 | 3.33 | 3.31 | 3.33 | 17.6M |
| 2023-04-28 | 3.29 | 3.34 | 3.28 | 3.33 | 70.5M |
| 2023-04-27 | 3.27 | 3.30 | 3.26 | 3.28 | 36.3M |
| 2023-04-26 | 3.25 | 3.29 | 3.25 | 3.27 | 38.5M |
| 2023-04-25 | 3.32 | 3.32 | 3.22 | 3.26 | 47.9M |
| 2023-04-24 | 3.34 | 3.34 | 3.30 | 3.31 | 24.9M |
| 2023-04-21 | 3.41 | 3.41 | 3.33 | 3.34 | 32.6M |
| 2023-04-20 | 3.41 | 3.41 | 3.40 | 3.41 | 37.8M |
| 2023-04-19 | 3.43 | 3.44 | 3.41 | 3.42 | 10.3M |
| 2023-04-18 | 3.43 | 3.44 | 3.41 | 3.43 | 16.4M |
| 2023-04-17 | 3.41 | 3.44 | 3.41 | 3.44 | 16.1M |
| 2023-04-14 | 3.41 | 3.43 | 3.41 | 3.42 | 19.0M |
| 2023-04-13 | 3.43 | 3.43 | 3.41 | 3.41 | 17.6M |
| 2023-04-12 | 3.41 | 3.43 | 3.41 | 3.43 | 71.4M |
| 2023-04-11 | 3.42 | 3.43 | 3.40 | 3.42 | 78.5M |
| 2023-04-10 | 3.44 | 3.44 | 3.41 | 3.42 | 27.1M |
| 2023-04-07 | 3.41 | 3.44 | 3.41 | 3.44 | 25.1M |
| 2023-04-06 | 3.41 | 3.42 | 3.40 | 3.41 | 20.5M |
| 2023-04-04 | 3.41 | 3.42 | 3.40 | 3.42 | 17.5M |
| 2023-04-03 | 3.38 | 3.42 | 3.38 | 3.41 | 38.2M |
| 2023-03-31 | 3.35 | 3.38 | 3.35 | 3.38 | 23.9M |
| 2023-03-30 | 3.33 | 3.36 | 3.32 | 3.35 | 29.6M |
| 2023-03-29 | 3.35 | 3.36 | 3.33 | 3.34 | 21.4M |
| 2023-03-28 | 3.35 | 3.37 | 3.34 | 3.35 | 27.1M |
| 2023-03-27 | 3.36 | 3.36 | 3.33 | 3.36 | 39.5M |
| 2023-03-24 | 3.36 | 3.36 | 3.34 | 3.36 | 36.6M |
| 2023-03-23 | 3.34 | 3.36 | 3.33 | 3.36 | 24.1M |
| 2023-03-22 | 3.32 | 3.34 | 3.32 | 3.34 | 36.0M |
| 2023-03-21 | 3.31 | 3.32 | 3.29 | 3.32 | 45.5M |
| 2023-03-20 | 3.30 | 3.31 | 3.28 | 3.29 | 28.6M |
| 2023-03-17 | 3.30 | 3.32 | 3.29 | 3.30 | 63.9M |
| 2023-03-16 | 3.32 | 3.32 | 3.27 | 3.28 | 31.2M |
| 2023-03-15 | 3.31 | 3.33 | 3.31 | 3.32 | 21.1M |
| 2023-03-14 | 3.33 | 3.33 | 3.27 | 3.30 | 36.1M |
| 2023-03-13 | 3.30 | 3.33 | 3.30 | 3.33 | 22.0M |
| 2023-03-10 | 3.34 | 3.34 | 3.31 | 3.31 | 24.5M |
| 2023-03-09 | 3.36 | 3.36 | 3.33 | 3.35 | 22.0M |
| 2023-03-08 | 3.34 | 3.36 | 3.34 | 3.35 | 25.9M |
| 2023-03-07 | 3.40 | 3.40 | 3.35 | 3.35 | 52.4M |
| 2023-03-06 | 3.40 | 3.41 | 3.39 | 3.40 | 30.8M |
| 2023-03-03 | 3.41 | 3.41 | 3.38 | 3.40 | 69.2M |
| 2023-03-02 | 3.40 | 3.42 | 3.39 | 3.40 | 43.8M |
| 2023-03-01 | 3.38 | 3.41 | 3.38 | 3.41 | 30.4M |
| 2023-02-28 | 3.37 | 3.39 | 3.35 | 3.39 | 40.6M |
| 2023-02-27 | 3.36 | 3.38 | 3.35 | 3.36 | 30.7M |
| 2023-02-24 | 3.38 | 3.40 | 3.36 | 3.38 | 35.5M |
| 2023-02-23 | 3.40 | 3.41 | 3.37 | 3.39 | 67.1M |
| 2023-02-22 | 3.39 | 3.41 | 3.38 | 3.40 | 58.4M |
| 2023-02-21 | 3.38 | 3.41 | 3.37 | 3.40 | 54.2M |
| 2023-02-20 | 3.33 | 3.38 | 3.31 | 3.38 | 41.5M |
| 2023-02-17 | 3.35 | 3.36 | 3.32 | 3.33 | 46.1M |
| 2023-02-16 | 3.40 | 3.43 | 3.33 | 3.35 | 41.8M |
| 2023-02-15 | 3.41 | 3.42 | 3.39 | 3.40 | 16.9M |
| 2023-02-14 | 3.40 | 3.42 | 3.39 | 3.41 | 16.0M |
| 2023-02-13 | 3.37 | 3.40 | 3.37 | 3.40 | 46.7M |
| 2023-02-10 | 3.39 | 3.39 | 3.35 | 3.38 | 41.3M |
| 2023-02-09 | 3.33 | 3.39 | 3.33 | 3.39 | 24.3M |
| 2023-02-08 | 3.36 | 3.37 | 3.33 | 3.34 | 48.0M |
| 2023-02-07 | 3.36 | 3.37 | 3.34 | 3.36 | 43.6M |
| 2023-02-06 | 3.36 | 3.37 | 3.34 | 3.36 | 27.1M |
| 2023-02-03 | 3.38 | 3.39 | 3.34 | 3.38 | 38.4M |
| 2023-02-02 | 3.39 | 3.41 | 3.38 | 3.39 | 25.2M |
| 2023-02-01 | 3.35 | 3.39 | 3.35 | 3.38 | 31.3M |
| 2023-01-31 | 3.35 | 3.37 | 3.34 | 3.35 | 28.6M |
| 2023-01-30 | 3.35 | 3.39 | 3.34 | 3.35 | 31.5M |
| 2023-01-20 | 3.31 | 3.34 | 3.31 | 3.34 | 35.1M |
| 2023-01-19 | 3.28 | 3.31 | 3.27 | 3.31 | 28.1M |
| 2023-01-18 | 3.27 | 3.29 | 3.27 | 3.28 | 29.3M |
| 2023-01-17 | 3.26 | 3.28 | 3.26 | 3.27 | 26.2M |
| 2023-01-16 | 3.24 | 3.29 | 3.24 | 3.26 | 34.6M |
| 2023-01-13 | 3.21 | 3.23 | 3.21 | 3.23 | 27.4M |
| 2023-01-12 | 3.20 | 3.23 | 3.20 | 3.21 | 18.5M |
| 2023-01-11 | 3.22 | 3.24 | 3.20 | 3.21 | 27.6M |
| 2023-01-10 | 3.21 | 3.23 | 3.21 | 3.22 | 16.7M |
| 2023-01-09 | 3.21 | 3.24 | 3.21 | 3.22 | 31.9M |
| 2023-01-06 | 3.20 | 3.23 | 3.20 | 3.21 | 25.0M |
| 2023-01-05 | 3.17 | 3.21 | 3.17 | 3.20 | 53.3M |
| 2023-01-04 | 3.17 | 3.18 | 3.16 | 3.17 | 25.3M |
| 2023-01-03 | 3.12 | 3.18 | 3.11 | 3.17 | 47.0M |