4.72
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 | 5.01 | 5.03 | 4.99 | 5.01 | 161.1M |
| 2021-12-30 | 4.96 | 5.02 | 4.96 | 5.00 | 109.1M |
| 2021-12-29 | 5.03 | 5.03 | 4.96 | 4.96 | 124.6M |
| 2021-12-28 | 5.00 | 5.04 | 5.00 | 5.03 | 177.0M |
| 2021-12-27 | 5.00 | 5.02 | 4.97 | 5.00 | 206.3M |
| 2021-12-24 | 5.02 | 5.04 | 4.98 | 5.00 | 84.4M |
| 2021-12-23 | 4.99 | 5.03 | 4.98 | 5.02 | 121.3M |
| 2021-12-22 | 4.99 | 5.01 | 4.97 | 4.99 | 155.6M |
| 2021-12-21 | 4.96 | 5.00 | 4.95 | 4.98 | 121.6M |
| 2021-12-20 | 5.03 | 5.05 | 4.95 | 4.96 | 247.4M |
| 2021-12-17 | 5.11 | 5.11 | 5.04 | 5.04 | 143.6M |
| 2021-12-16 | 5.08 | 5.11 | 5.07 | 5.11 | 112.5M |
| 2021-12-15 | 5.11 | 5.14 | 5.08 | 5.08 | 93.0M |
| 2021-12-14 | 5.15 | 5.16 | 5.12 | 5.13 | 126.5M |
| 2021-12-13 | 5.15 | 5.23 | 5.15 | 5.16 | 189.4M |
| 2021-12-10 | 5.14 | 5.15 | 5.12 | 5.14 | 237.2M |
| 2021-12-09 | 5.07 | 5.20 | 5.07 | 5.15 | 358.8M |
| 2021-12-08 | 5.01 | 5.08 | 4.99 | 5.07 | 129.4M |
| 2021-12-07 | 5.00 | 5.01 | 4.98 | 5.00 | 135.4M |
| 2021-12-06 | 4.98 | 5.02 | 4.97 | 4.97 | 104.1M |
| 2021-12-03 | 4.94 | 4.98 | 4.93 | 4.98 | 80.6M |
| 2021-12-02 | 4.91 | 4.95 | 4.90 | 4.94 | 55.5M |
| 2021-12-01 | 4.91 | 4.93 | 4.91 | 4.92 | 121.3M |
| 2021-11-30 | 4.93 | 4.95 | 4.89 | 4.91 | 74.2M |
| 2021-11-29 | 4.92 | 4.94 | 4.90 | 4.93 | 90.4M |
| 2021-11-26 | 4.97 | 4.97 | 4.93 | 4.94 | 53.8M |
| 2021-11-25 | 5.00 | 5.00 | 4.97 | 4.98 | 75.1M |
| 2021-11-24 | 4.99 | 5.02 | 4.98 | 4.99 | 68.4M |
| 2021-11-23 | 4.99 | 5.01 | 4.98 | 4.99 | 42.2M |
| 2021-11-22 | 4.98 | 5.00 | 4.97 | 5.00 | 74.1M |
| 2021-11-19 | 4.91 | 4.98 | 4.90 | 4.97 | 101.2M |
| 2021-11-18 | 4.96 | 4.96 | 4.91 | 4.92 | 87.5M |
| 2021-11-17 | 4.97 | 4.98 | 4.95 | 4.96 | 60.3M |
| 2021-11-16 | 4.97 | 5.00 | 4.95 | 4.97 | 83.0M |
| 2021-11-15 | 4.97 | 4.99 | 4.95 | 4.97 | 66.4M |
| 2021-11-12 | 4.98 | 5.00 | 4.96 | 4.97 | 48.2M |
| 2021-11-11 | 4.88 | 4.98 | 4.88 | 4.98 | 54.9M |
| 2021-11-10 | 4.92 | 4.92 | 4.83 | 4.89 | 124.4M |
| 2021-11-09 | 4.93 | 4.96 | 4.89 | 4.92 | 99.2M |
| 2021-11-08 | 4.93 | 4.95 | 4.91 | 4.92 | 73.3M |
| 2021-11-05 | 4.95 | 4.97 | 4.93 | 4.93 | 84.2M |
| 2021-11-04 | 4.92 | 4.96 | 4.91 | 4.94 | 82.5M |
| 2021-11-03 | 4.92 | 4.94 | 4.88 | 4.90 | 79.0M |
| 2021-11-02 | 4.96 | 5.00 | 4.88 | 4.92 | 117.3M |
| 2021-11-01 | 4.97 | 4.99 | 4.94 | 4.97 | 49.2M |
| 2021-10-29 | 4.96 | 4.99 | 4.94 | 4.98 | 105.0M |
| 2021-10-28 | 4.98 | 4.98 | 4.93 | 4.95 | 104.7M |
| 2021-10-27 | 5.03 | 5.04 | 4.96 | 4.98 | 91.1M |
| 2021-10-26 | 5.06 | 5.09 | 5.03 | 5.04 | 88.6M |
| 2021-10-25 | 5.03 | 5.07 | 5.02 | 5.06 | 69.1M |
| 2021-10-22 | 5.01 | 5.08 | 5.01 | 5.04 | 98.0M |
| 2021-10-21 | 4.99 | 5.03 | 4.97 | 5.01 | 68.4M |
| 2021-10-20 | 5.00 | 5.03 | 4.97 | 4.99 | 49.1M |
| 2021-10-19 | 4.95 | 5.01 | 4.94 | 4.99 | 65.3M |
| 2021-10-18 | 5.01 | 5.01 | 4.92 | 4.95 | 91.0M |
| 2021-10-15 | 4.99 | 5.02 | 4.96 | 5.01 | 78.0M |
| 2021-10-14 | 5.01 | 5.04 | 4.98 | 4.99 | 93.0M |
| 2021-10-13 | 4.95 | 5.03 | 4.95 | 5.01 | 63.5M |
| 2021-10-12 | 5.00 | 5.00 | 4.92 | 4.96 | 72.2M |
| 2021-10-11 | 5.02 | 5.07 | 5.00 | 5.01 | 56.8M |
| 2021-10-08 | 4.97 | 5.02 | 4.97 | 5.01 | 96.4M |
| 2021-09-30 | 4.93 | 4.96 | 4.92 | 4.94 | 103.7M |
| 2021-09-29 | 4.94 | 4.95 | 4.88 | 4.92 | 165.5M |
| 2021-09-28 | 4.97 | 4.99 | 4.93 | 4.96 | 68.6M |
| 2021-09-27 | 4.94 | 5.00 | 4.92 | 4.97 | 126.4M |
| 2021-09-24 | 4.93 | 4.98 | 4.92 | 4.93 | 122.2M |
| 2021-09-23 | 4.92 | 4.96 | 4.91 | 4.93 | 94.3M |
| 2021-09-22 | 4.88 | 4.92 | 4.85 | 4.90 | 141.9M |
| 2021-09-17 | 4.89 | 4.94 | 4.87 | 4.93 | 129.3M |
| 2021-09-16 | 4.95 | 4.96 | 4.88 | 4.89 | 117.1M |
| 2021-09-15 | 4.99 | 4.99 | 4.92 | 4.95 | 72.5M |
| 2021-09-14 | 5.07 | 5.08 | 4.98 | 5.00 | 127.4M |
| 2021-09-13 | 5.09 | 5.11 | 5.04 | 5.07 | 106.1M |
| 2021-09-10 | 5.05 | 5.13 | 5.04 | 5.09 | 120.0M |
| 2021-09-09 | 5.04 | 5.05 | 5.01 | 5.04 | 74.5M |
| 2021-09-08 | 5.07 | 5.10 | 5.03 | 5.05 | 73.8M |
| 2021-09-07 | 5.01 | 5.09 | 4.99 | 5.07 | 227.8M |
| 2021-09-06 | 4.92 | 5.02 | 4.92 | 5.01 | 151.4M |
| 2021-09-03 | 4.95 | 4.97 | 4.91 | 4.92 | 136.6M |
| 2021-09-02 | 4.96 | 4.97 | 4.92 | 4.95 | 62.2M |
| 2021-09-01 | 4.89 | 4.99 | 4.84 | 4.95 | 108.4M |
| 2021-08-31 | 4.89 | 4.90 | 4.81 | 4.89 | 129.3M |
| 2021-08-30 | 4.92 | 4.92 | 4.86 | 4.88 | 164.1M |
| 2021-08-27 | 4.88 | 4.95 | 4.88 | 4.90 | 124.4M |
| 2021-08-26 | 4.97 | 4.97 | 4.87 | 4.89 | 62.2M |
| 2021-08-25 | 4.96 | 4.97 | 4.94 | 4.97 | 64.9M |
| 2021-08-24 | 4.91 | 4.98 | 4.91 | 4.96 | 64.7M |
| 2021-08-23 | 4.84 | 4.91 | 4.84 | 4.91 | 94.8M |
| 2021-08-20 | 4.90 | 4.91 | 4.79 | 4.84 | 68.9M |
| 2021-08-19 | 4.94 | 4.96 | 4.90 | 4.93 | 102.5M |
| 2021-08-18 | 4.91 | 4.99 | 4.89 | 4.96 | 111.9M |
| 2021-08-17 | 5.01 | 5.05 | 4.89 | 4.91 | 106.3M |
| 2021-08-16 | 5.02 | 5.05 | 5.00 | 5.02 | 88.0M |
| 2021-08-13 | 5.04 | 5.07 | 4.99 | 5.02 | 66.2M |
| 2021-08-12 | 5.08 | 5.09 | 5.04 | 5.05 | 74.9M |
| 2021-08-11 | 5.09 | 5.13 | 5.08 | 5.08 | 58.0M |
| 2021-08-10 | 5.04 | 5.12 | 5.01 | 5.11 | 84.9M |
| 2021-08-09 | 4.99 | 5.07 | 4.96 | 5.05 | 71.1M |
| 2021-08-06 | 5.01 | 5.01 | 4.96 | 4.99 | 36.3M |
| 2021-08-05 | 5.03 | 5.06 | 4.99 | 5.01 | 57.8M |
| 2021-08-04 | 4.99 | 5.05 | 4.98 | 5.05 | 74.6M |
| 2021-08-03 | 5.00 | 5.03 | 4.96 | 4.99 | 109.8M |
| 2021-08-02 | 4.88 | 5.01 | 4.83 | 5.00 | 86.0M |
| 2021-07-30 | 4.90 | 4.90 | 4.82 | 4.88 | 72.0M |
| 2021-07-29 | 4.90 | 4.92 | 4.86 | 4.91 | 130.8M |
| 2021-07-28 | 4.81 | 4.84 | 4.74 | 4.81 | 220.3M |
| 2021-07-27 | 4.98 | 5.00 | 4.81 | 4.81 | 135.2M |
| 2021-07-26 | 5.15 | 5.15 | 4.92 | 4.99 | 137.5M |
| 2021-07-23 | 5.20 | 5.21 | 5.15 | 5.16 | 53.9M |
| 2021-07-22 | 5.20 | 5.23 | 5.20 | 5.21 | 61.4M |
| 2021-07-21 | 5.18 | 5.23 | 5.18 | 5.20 | 120.5M |
| 2021-07-20 | 5.13 | 5.18 | 5.13 | 5.16 | 113.4M |
| 2021-07-19 | 5.15 | 5.19 | 5.11 | 5.18 | 87.5M |
| 2021-07-16 | 5.21 | 5.21 | 5.15 | 5.16 | 98.2M |
| 2021-07-15 | 5.13 | 5.22 | 5.13 | 5.21 | 69.3M |
| 2021-07-14 | 5.19 | 5.19 | 5.13 | 5.14 | 106.3M |
| 2021-07-13 | 5.18 | 5.22 | 5.17 | 5.19 | 55.1M |
| 2021-07-12 | 5.14 | 5.21 | 5.12 | 5.18 | 146.3M |
| 2021-07-09 | 5.13 | 5.13 | 5.06 | 5.11 | 131.3M |
| 2021-07-08 | 5.19 | 5.20 | 5.12 | 5.14 | 100.7M |
| 2021-07-07 | 5.11 | 5.20 | 5.10 | 5.18 | 75.5M |
| 2021-07-06 | 5.12 | 5.13 | 5.07 | 5.13 | 89.9M |
| 2021-07-05 | 5.12 | 5.13 | 5.09 | 5.12 | 57.7M |
| 2021-07-02 | 5.24 | 5.24 | 5.11 | 5.12 | 92.1M |
| 2021-07-01 | 5.27 | 5.29 | 5.22 | 5.25 | 89.9M |
| 2021-06-30 | 5.23 | 5.27 | 5.23 | 5.26 | 70.7M |
| 2021-06-29 | 5.28 | 5.28 | 5.22 | 5.23 | 54.1M |
| 2021-06-28 | 5.28 | 5.29 | 5.26 | 5.28 | 139.0M |
| 2021-06-25 | 5.20 | 5.29 | 5.19 | 5.27 | 144.6M |
| 2021-06-24 | 5.18 | 5.19 | 5.15 | 5.19 | 57.4M |
| 2021-06-23 | 5.15 | 5.20 | 5.14 | 5.17 | 86.4M |
| 2021-06-22 | 5.13 | 5.15 | 5.11 | 5.14 | 207.9M |
| 2021-06-21 | 5.11 | 5.16 | 5.08 | 5.12 | 116.3M |
| 2021-06-18 | 5.12 | 5.15 | 5.09 | 5.13 | 107.9M |
| 2021-06-17 | 5.10 | 5.14 | 5.10 | 5.12 | 125.0M |
| 2021-06-16 | 5.18 | 5.18 | 5.09 | 5.11 | 134.8M |
| 2021-06-15 | 5.25 | 5.25 | 5.15 | 5.18 | 127.1M |
| 2021-06-11 | 5.29 | 5.31 | 5.24 | 5.24 | 90.7M |
| 2021-06-10 | 5.25 | 5.32 | 5.25 | 5.29 | 100.1M |
| 2021-06-09 | 5.24 | 5.27 | 5.23 | 5.25 | 92.3M |
| 2021-06-08 | 5.29 | 5.34 | 5.21 | 5.25 | 93.0M |
| 2021-06-07 | 5.30 | 5.30 | 5.25 | 5.29 | 75.1M |
| 2021-06-04 | 5.25 | 5.35 | 5.23 | 5.30 | 136.4M |
| 2021-06-03 | 5.30 | 5.32 | 5.26 | 5.26 | 131.6M |
| 2021-06-02 | 5.35 | 5.36 | 5.28 | 5.30 | 119.2M |
| 2021-06-01 | 5.34 | 5.35 | 5.27 | 5.34 | 149.8M |
| 2021-05-31 | 5.30 | 5.34 | 5.29 | 5.34 | 82.5M |
| 2021-05-28 | 5.35 | 5.37 | 5.30 | 5.33 | 139.5M |
| 2021-05-27 | 5.32 | 5.39 | 5.29 | 5.35 | 122.9M |
| 2021-05-26 | 5.33 | 5.35 | 5.32 | 5.33 | 78.6M |
| 2021-05-25 | 5.16 | 5.34 | 5.16 | 5.33 | 218.6M |
| 2021-05-24 | 5.13 | 5.16 | 5.09 | 5.16 | 77.2M |
| 2021-05-21 | 5.20 | 5.23 | 5.12 | 5.13 | 146.4M |
| 2021-05-20 | 5.17 | 5.21 | 5.15 | 5.19 | 74.8M |
| 2021-05-19 | 5.18 | 5.20 | 5.15 | 5.18 | 59.6M |
| 2021-05-18 | 5.20 | 5.21 | 5.16 | 5.19 | 67.0M |
| 2021-05-17 | 5.13 | 5.22 | 5.12 | 5.19 | 200.4M |
| 2021-05-14 | 5.02 | 5.12 | 4.99 | 5.12 | 213.1M |
| 2021-05-13 | 5.02 | 5.03 | 4.98 | 5.00 | 92.9M |
| 2021-05-12 | 5.01 | 5.06 | 5.00 | 5.05 | 63.5M |
| 2021-05-11 | 4.99 | 5.04 | 4.93 | 5.02 | 68.7M |
| 2021-05-10 | 5.01 | 5.02 | 4.95 | 5.00 | 73.8M |
| 2021-05-07 | 5.07 | 5.10 | 4.99 | 5.00 | 90.1M |
| 2021-05-06 | 5.12 | 5.14 | 5.04 | 5.06 | 116.3M |
| 2021-04-30 | 5.17 | 5.17 | 5.09 | 5.13 | 127.7M |
| 2021-04-29 | 5.13 | 5.18 | 5.12 | 5.17 | 133.4M |
| 2021-04-28 | 5.08 | 5.13 | 5.05 | 5.13 | 84.4M |
| 2021-04-27 | 5.09 | 5.10 | 5.05 | 5.09 | 79.5M |
| 2021-04-26 | 5.14 | 5.19 | 5.07 | 5.08 | 130.4M |
| 2021-04-23 | 5.09 | 5.15 | 5.08 | 5.14 | 77.9M |
| 2021-04-22 | 5.10 | 5.12 | 5.06 | 5.09 | 133.4M |
| 2021-04-21 | 5.06 | 5.10 | 5.05 | 5.09 | 98.1M |
| 2021-04-20 | 5.08 | 5.12 | 5.06 | 5.08 | 99.3M |
| 2021-04-19 | 4.96 | 5.09 | 4.94 | 5.09 | 120.9M |
| 2021-04-16 | 4.95 | 4.98 | 4.91 | 4.96 | 106.7M |
| 2021-04-15 | 4.97 | 4.97 | 4.89 | 4.95 | 93.0M |
| 2021-04-14 | 4.95 | 4.99 | 4.94 | 4.97 | 71.8M |
| 2021-04-13 | 4.93 | 4.99 | 4.93 | 4.95 | 77.0M |
| 2021-04-12 | 5.03 | 5.05 | 4.94 | 4.95 | 114.8M |
| 2021-04-09 | 5.10 | 5.10 | 5.03 | 5.04 | 61.2M |
| 2021-04-08 | 5.09 | 5.13 | 5.06 | 5.11 | 29.8M |
| 2021-04-07 | 5.14 | 5.14 | 5.07 | 5.10 | 33.7M |
| 2021-04-06 | 5.16 | 5.18 | 5.12 | 5.13 | 49.9M |
| 2021-04-02 | 5.12 | 5.16 | 5.11 | 5.16 | 54.2M |
| 2021-04-01 | 5.06 | 5.12 | 5.05 | 5.11 | 100.0M |
| 2021-03-31 | 5.08 | 5.08 | 5.01 | 5.05 | 37.8M |
| 2021-03-30 | 5.04 | 5.10 | 5.03 | 5.09 | 44.8M |
| 2021-03-29 | 5.04 | 5.08 | 5.00 | 5.04 | 184.1M |
| 2021-03-26 | 4.95 | 5.05 | 4.95 | 5.03 | 96.6M |
| 2021-03-25 | 4.91 | 4.95 | 4.89 | 4.93 | 65.0M |
| 2021-03-24 | 4.98 | 5.03 | 4.92 | 4.93 | 108.2M |
| 2021-03-23 | 5.05 | 5.06 | 4.96 | 5.01 | 62.5M |
| 2021-03-22 | 5.00 | 5.07 | 4.99 | 5.05 | 52.3M |
| 2021-03-19 | 5.07 | 5.08 | 4.98 | 5.00 | 62.7M |
| 2021-03-18 | 5.11 | 5.16 | 5.10 | 5.14 | 45.8M |
| 2021-03-17 | 5.06 | 5.12 | 5.01 | 5.09 | 64.7M |
| 2021-03-16 | 5.04 | 5.09 | 5.01 | 5.07 | 73.7M |
| 2021-03-15 | 5.12 | 5.13 | 5.00 | 5.04 | 72.5M |
| 2021-03-12 | 5.15 | 5.15 | 5.08 | 5.14 | 63.0M |
| 2021-03-11 | 5.02 | 5.13 | 5.02 | 5.13 | 137.4M |
| 2021-03-10 | 5.03 | 5.06 | 4.98 | 5.00 | 175.5M |
| 2021-03-09 | 5.07 | 5.09 | 4.93 | 4.98 | 209.1M |
| 2021-03-08 | 5.29 | 5.33 | 5.07 | 5.07 | 146.5M |
| 2021-03-05 | 5.20 | 5.31 | 5.18 | 5.27 | 107.0M |
| 2021-03-04 | 5.41 | 5.41 | 5.26 | 5.29 | 67.2M |
| 2021-03-03 | 5.35 | 5.45 | 5.32 | 5.45 | 49.6M |
| 2021-03-02 | 5.44 | 5.45 | 5.30 | 5.35 | 57.2M |
| 2021-03-01 | 5.36 | 5.42 | 5.35 | 5.42 | 120.0M |
| 2021-02-26 | 5.40 | 5.42 | 5.32 | 5.35 | 206.1M |
| 2021-02-25 | 5.47 | 5.52 | 5.44 | 5.48 | 133.7M |
| 2021-02-24 | 5.58 | 5.60 | 5.37 | 5.43 | 187.9M |
| 2021-02-23 | 5.55 | 5.64 | 5.55 | 5.58 | 117.2M |
| 2021-02-22 | 5.78 | 5.78 | 5.58 | 5.59 | 125.7M |
| 2021-02-19 | 5.76 | 5.78 | 5.68 | 5.77 | 187.4M |
| 2021-02-18 | 5.92 | 5.93 | 5.75 | 5.77 | 129.5M |
| 2021-02-10 | 5.70 | 5.83 | 5.70 | 5.82 | 120.0M |
| 2021-02-09 | 5.57 | 5.69 | 5.55 | 5.68 | 93.7M |
| 2021-02-08 | 5.52 | 5.57 | 5.48 | 5.56 | 198.5M |
| 2021-02-05 | 5.49 | 5.55 | 5.48 | 5.48 | 237.0M |
| 2021-02-04 | 5.46 | 5.51 | 5.42 | 5.48 | 104.8M |
| 2021-02-03 | 5.49 | 5.53 | 5.47 | 5.49 | 94.0M |
| 2021-02-02 | 5.44 | 5.50 | 5.42 | 5.49 | 131.3M |
| 2021-02-01 | 5.35 | 5.42 | 5.35 | 5.41 | 130.0M |
| 2021-01-29 | 5.40 | 5.43 | 5.28 | 5.35 | 152.0M |
| 2021-01-28 | 5.46 | 5.47 | 5.37 | 5.38 | 110.2M |
| 2021-01-27 | 5.51 | 5.54 | 5.46 | 5.52 | 134.8M |
| 2021-01-26 | 5.62 | 5.62 | 5.50 | 5.51 | 117.3M |
| 2021-01-25 | 5.57 | 5.65 | 5.55 | 5.62 | 44.0M |
| 2021-01-22 | 5.65 | 5.69 | 5.61 | 5.69 | 146.0M |
| 2021-01-21 | 5.58 | 5.69 | 5.58 | 5.66 | 165.3M |
| 2021-01-20 | 5.53 | 5.59 | 5.53 | 5.56 | 118.0M |
| 2021-01-19 | 5.61 | 5.62 | 5.51 | 5.53 | 92.5M |
| 2021-01-18 | 5.55 | 5.65 | 5.51 | 5.61 | 98.4M |
| 2021-01-15 | 5.57 | 5.60 | 5.48 | 5.55 | 178.4M |
| 2021-01-14 | 5.67 | 5.67 | 5.56 | 5.57 | 131.2M |
| 2021-01-13 | 5.70 | 5.74 | 5.64 | 5.67 | 130.1M |
| 2021-01-12 | 5.53 | 5.69 | 5.52 | 5.69 | 131.8M |
| 2021-01-11 | 5.60 | 5.65 | 5.50 | 5.54 | 135.6M |
| 2021-01-08 | 5.63 | 5.66 | 5.55 | 5.60 | 159.2M |
| 2021-01-07 | 5.51 | 5.62 | 5.51 | 5.62 | 120.1M |
| 2021-01-06 | 5.46 | 5.54 | 5.44 | 5.50 | 107.4M |
| 2021-01-05 | 5.33 | 5.47 | 5.33 | 5.45 | 179.1M |
| 2021-01-04 | 5.33 | 5.39 | 5.28 | 5.36 | 185.4M |