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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.94 | 3.95 | 3.94 | 3.94 | 151.2M |
| 2022-12-29 | 3.92 | 3.94 | 3.90 | 3.92 | 185.8M |
| 2022-12-28 | 3.93 | 3.95 | 3.92 | 3.94 | 169.6M |
| 2022-12-27 | 3.93 | 3.96 | 3.92 | 3.95 | 137.0M |
| 2022-12-26 | 3.90 | 3.92 | 3.89 | 3.90 | 118.3M |
| 2022-12-23 | 3.89 | 3.91 | 3.87 | 3.89 | 89.5M |
| 2022-12-22 | 3.91 | 3.94 | 3.88 | 3.90 | 108.9M |
| 2022-12-21 | 3.90 | 3.91 | 3.88 | 3.89 | 88.7M |
| 2022-12-20 | 3.95 | 3.95 | 3.87 | 3.90 | 133.0M |
| 2022-12-19 | 4.03 | 4.03 | 3.94 | 3.96 | 124.1M |
| 2022-12-16 | 4.00 | 4.03 | 3.99 | 4.02 | 102.2M |
| 2022-12-15 | 4.02 | 4.03 | 3.99 | 4.01 | 83.2M |
| 2022-12-14 | 4.01 | 4.03 | 3.99 | 4.02 | 167.0M |
| 2022-12-13 | 4.02 | 4.03 | 4.00 | 4.00 | 77.0M |
| 2022-12-12 | 4.06 | 4.06 | 4.01 | 4.02 | 239.8M |
| 2022-12-09 | 4.03 | 4.07 | 4.01 | 4.06 | 160.4M |
| 2022-12-08 | 4.02 | 4.04 | 4.01 | 4.03 | 135.3M |
| 2022-12-07 | 4.03 | 4.07 | 4.01 | 4.02 | 167.9M |
| 2022-12-06 | 4.00 | 4.05 | 3.98 | 4.03 | 127.4M |
| 2022-12-05 | 3.98 | 4.01 | 3.96 | 4.00 | 122.1M |
| 2022-12-02 | 3.95 | 3.96 | 3.93 | 3.93 | 153.9M |
| 2022-12-01 | 3.98 | 4.01 | 3.95 | 3.96 | 114.2M |
| 2022-11-30 | 3.90 | 3.93 | 3.89 | 3.91 | 100.8M |
| 2022-11-29 | 3.81 | 3.92 | 3.81 | 3.91 | 99.2M |
| 2022-11-28 | 3.79 | 3.80 | 3.73 | 3.79 | 135.0M |
| 2022-11-25 | 3.82 | 3.85 | 3.81 | 3.84 | 78.0M |
| 2022-11-24 | 3.85 | 3.87 | 3.81 | 3.81 | 75.4M |
| 2022-11-23 | 3.83 | 3.86 | 3.82 | 3.83 | 158.8M |
| 2022-11-22 | 3.82 | 3.87 | 3.81 | 3.83 | 141.5M |
| 2022-11-21 | 3.84 | 3.84 | 3.79 | 3.83 | 80.9M |
| 2022-11-18 | 3.88 | 3.90 | 3.86 | 3.87 | 100.7M |
| 2022-11-17 | 3.89 | 3.89 | 3.83 | 3.88 | 87.2M |
| 2022-11-16 | 3.91 | 3.94 | 3.89 | 3.89 | 121.0M |
| 2022-11-15 | 3.84 | 3.93 | 3.84 | 3.93 | 96.2M |
| 2022-11-14 | 3.88 | 3.91 | 3.84 | 3.85 | 98.3M |
| 2022-11-11 | 3.84 | 3.90 | 3.81 | 3.85 | 124.9M |
| 2022-11-10 | 3.76 | 3.76 | 3.73 | 3.75 | 70.9M |
| 2022-11-09 | 3.81 | 3.82 | 3.77 | 3.77 | 66.8M |
| 2022-11-08 | 3.83 | 3.84 | 3.78 | 3.81 | 79.3M |
| 2022-11-07 | 3.82 | 3.85 | 3.81 | 3.83 | 87.6M |
| 2022-11-04 | 3.71 | 3.85 | 3.71 | 3.83 | 124.2M |
| 2022-11-03 | 3.72 | 3.73 | 3.69 | 3.71 | 87.5M |
| 2022-11-02 | 3.70 | 3.76 | 3.67 | 3.74 | 142.2M |
| 2022-11-01 | 3.58 | 3.70 | 3.58 | 3.70 | 119.9M |
| 2022-10-31 | 3.60 | 3.61 | 3.55 | 3.56 | 134.0M |
| 2022-10-28 | 3.67 | 3.68 | 3.59 | 3.60 | 105.7M |
| 2022-10-27 | 3.74 | 3.75 | 3.69 | 3.69 | 77.8M |
| 2022-10-26 | 3.68 | 3.77 | 3.68 | 3.71 | 90.4M |
| 2022-10-25 | 3.69 | 3.74 | 3.66 | 3.68 | 108.3M |
| 2022-10-24 | 3.80 | 3.83 | 3.68 | 3.70 | 119.9M |
| 2022-10-21 | 3.83 | 3.83 | 3.78 | 3.80 | 72.9M |
| 2022-10-20 | 3.81 | 3.87 | 3.79 | 3.82 | 91.9M |
| 2022-10-19 | 3.90 | 3.90 | 3.83 | 3.83 | 105.7M |
| 2022-10-18 | 3.92 | 3.93 | 3.89 | 3.90 | 77.5M |
| 2022-10-17 | 3.90 | 3.91 | 3.87 | 3.90 | 129.4M |
| 2022-10-14 | 3.85 | 3.92 | 3.84 | 3.90 | 92.7M |
| 2022-10-13 | 3.81 | 3.84 | 3.80 | 3.82 | 82.3M |
| 2022-10-12 | 3.79 | 3.84 | 3.72 | 3.84 | 98.7M |
| 2022-10-11 | 3.78 | 3.80 | 3.77 | 3.79 | 87.0M |
| 2022-10-10 | 3.87 | 3.87 | 3.77 | 3.78 | 94.7M |
| 2022-09-30 | 3.89 | 3.91 | 3.86 | 3.87 | 104.7M |
| 2022-09-29 | 3.91 | 3.94 | 3.87 | 3.90 | 134.2M |
| 2022-09-28 | 3.94 | 3.94 | 3.89 | 3.89 | 112.4M |
| 2022-09-27 | 3.90 | 3.96 | 3.89 | 3.95 | 112.3M |
| 2022-09-26 | 3.89 | 3.96 | 3.89 | 3.90 | 144.1M |
| 2022-09-23 | 3.94 | 3.95 | 3.89 | 3.92 | 108.4M |
| 2022-09-22 | 3.94 | 3.96 | 3.92 | 3.93 | 74.4M |
| 2022-09-21 | 3.97 | 3.99 | 3.94 | 3.96 | 78.4M |
| 2022-09-20 | 4.01 | 4.02 | 3.98 | 3.99 | 65.5M |
| 2022-09-19 | 4.00 | 4.02 | 3.97 | 3.99 | 102.0M |
| 2022-09-16 | 4.08 | 4.09 | 4.00 | 4.00 | 129.9M |
| 2022-09-15 | 4.13 | 4.15 | 4.07 | 4.09 | 102.2M |
| 2022-09-14 | 4.14 | 4.16 | 4.11 | 4.13 | 102.7M |
| 2022-09-13 | 4.18 | 4.20 | 4.16 | 4.17 | 75.1M |
| 2022-09-09 | 4.12 | 4.17 | 4.11 | 4.16 | 111.1M |
| 2022-09-08 | 4.13 | 4.13 | 4.10 | 4.10 | 72.7M |
| 2022-09-07 | 4.11 | 4.13 | 4.10 | 4.12 | 61.1M |
| 2022-09-06 | 4.09 | 4.12 | 4.07 | 4.11 | 72.6M |
| 2022-09-05 | 4.08 | 4.08 | 4.04 | 4.08 | 76.3M |
| 2022-09-02 | 4.12 | 4.12 | 4.07 | 4.09 | 87.0M |
| 2022-09-01 | 4.14 | 4.15 | 4.10 | 4.11 | 94.3M |
| 2022-08-31 | 4.12 | 4.18 | 4.11 | 4.14 | 114.6M |
| 2022-08-30 | 4.16 | 4.16 | 4.11 | 4.14 | 85.4M |
| 2022-08-29 | 4.11 | 4.16 | 4.11 | 4.15 | 83.4M |
| 2022-08-26 | 4.19 | 4.20 | 4.17 | 4.18 | 64.5M |
| 2022-08-25 | 4.17 | 4.19 | 4.12 | 4.18 | 85.6M |
| 2022-08-24 | 4.23 | 4.24 | 4.14 | 4.15 | 89.0M |
| 2022-08-23 | 4.24 | 4.26 | 4.21 | 4.22 | 71.3M |
| 2022-08-22 | 4.21 | 4.25 | 4.20 | 4.24 | 87.5M |
| 2022-08-19 | 4.24 | 4.25 | 4.21 | 4.21 | 70.7M |
| 2022-08-18 | 4.27 | 4.27 | 4.23 | 4.24 | 69.6M |
| 2022-08-17 | 4.23 | 4.29 | 4.21 | 4.27 | 69.7M |
| 2022-08-16 | 4.25 | 4.27 | 4.23 | 4.23 | 63.9M |
| 2022-08-15 | 4.24 | 4.29 | 4.23 | 4.24 | 67.7M |
| 2022-08-12 | 4.24 | 4.26 | 4.21 | 4.25 | 61.5M |
| 2022-08-11 | 4.18 | 4.26 | 4.18 | 4.25 | 70.1M |
| 2022-08-10 | 4.21 | 4.22 | 4.15 | 4.17 | 76.7M |
| 2022-08-09 | 4.20 | 4.22 | 4.19 | 4.21 | 82.5M |
| 2022-08-08 | 4.20 | 4.22 | 4.19 | 4.20 | 89.0M |
| 2022-08-05 | 4.15 | 4.22 | 4.15 | 4.22 | 92.5M |
| 2022-08-04 | 4.13 | 4.16 | 4.12 | 4.15 | 68.2M |
| 2022-08-03 | 4.17 | 4.21 | 4.11 | 4.12 | 86.4M |
| 2022-08-02 | 4.22 | 4.22 | 4.13 | 4.17 | 106.1M |
| 2022-08-01 | 4.21 | 4.25 | 4.18 | 4.24 | 85.9M |
| 2022-07-29 | 4.29 | 4.30 | 4.21 | 4.22 | 117.8M |
| 2022-07-28 | 4.31 | 4.33 | 4.27 | 4.28 | 84.7M |
| 2022-07-27 | 4.29 | 4.30 | 4.27 | 4.28 | 71.8M |
| 2022-07-26 | 4.27 | 4.32 | 4.27 | 4.30 | 92.5M |
| 2022-07-25 | 4.28 | 4.29 | 4.25 | 4.27 | 78.7M |
| 2022-07-22 | 4.29 | 4.34 | 4.26 | 4.29 | 104.7M |
| 2022-07-21 | 4.32 | 4.34 | 4.29 | 4.29 | 82.2M |
| 2022-07-20 | 4.34 | 4.36 | 4.32 | 4.33 | 96.8M |
| 2022-07-19 | 4.33 | 4.34 | 4.29 | 4.32 | 83.2M |
| 2022-07-18 | 4.31 | 4.36 | 4.27 | 4.34 | 118.3M |
| 2022-07-15 | 4.35 | 4.40 | 4.29 | 4.30 | 124.8M |
| 2022-07-14 | 4.36 | 4.39 | 4.33 | 4.36 | 124.9M |
| 2022-07-13 | 4.36 | 4.38 | 4.33 | 4.36 | 117.3M |
| 2022-07-12 | 4.39 | 4.41 | 4.34 | 4.35 | 70.0M |
| 2022-07-11 | 4.45 | 4.45 | 4.37 | 4.39 | 86.7M |
| 2022-07-08 | 4.48 | 4.51 | 4.46 | 4.46 | 60.3M |
| 2022-07-07 | 4.46 | 4.49 | 4.42 | 4.47 | 70.9M |
| 2022-07-06 | 4.51 | 4.51 | 4.43 | 4.45 | 78.8M |
| 2022-07-05 | 4.53 | 4.56 | 4.46 | 4.51 | 88.5M |
| 2022-07-04 | 4.49 | 4.52 | 4.45 | 4.52 | 107.8M |
| 2022-07-01 | 4.52 | 4.52 | 4.47 | 4.49 | 98.8M |
| 2022-06-30 | 4.48 | 4.54 | 4.46 | 4.51 | 130.0M |
| 2022-06-29 | 4.50 | 4.53 | 4.44 | 4.46 | 157.4M |
| 2022-06-28 | 4.46 | 4.52 | 4.43 | 4.51 | 117.0M |
| 2022-06-27 | 4.42 | 4.50 | 4.42 | 4.46 | 141.7M |
| 2022-06-24 | 4.36 | 4.43 | 4.36 | 4.41 | 105.2M |
| 2022-06-23 | 4.28 | 4.37 | 4.28 | 4.36 | 111.9M |
| 2022-06-22 | 4.34 | 4.34 | 4.28 | 4.29 | 94.3M |
| 2022-06-21 | 4.34 | 4.38 | 4.30 | 4.34 | 119.8M |
| 2022-06-20 | 4.32 | 4.39 | 4.31 | 4.34 | 147.5M |
| 2022-06-17 | 4.23 | 4.33 | 4.23 | 4.32 | 132.9M |
| 2022-06-16 | 4.29 | 4.32 | 4.25 | 4.26 | 216.5M |
| 2022-06-15 | 4.23 | 4.36 | 4.23 | 4.28 | 220.5M |
| 2022-06-14 | 4.16 | 4.24 | 4.11 | 4.24 | 133.6M |
| 2022-06-13 | 4.23 | 4.23 | 4.17 | 4.20 | 182.1M |
| 2022-06-10 | 4.15 | 4.26 | 4.15 | 4.24 | 150.9M |
| 2022-06-09 | 4.21 | 4.23 | 4.17 | 4.18 | 82.8M |
| 2022-06-08 | 4.18 | 4.22 | 4.16 | 4.22 | 210.4M |
| 2022-06-07 | 4.17 | 4.20 | 4.15 | 4.18 | 146.5M |
| 2022-06-06 | 4.09 | 4.17 | 4.06 | 4.17 | 137.8M |
| 2022-06-02 | 4.07 | 4.10 | 4.06 | 4.09 | 89.4M |
| 2022-06-01 | 4.09 | 4.09 | 4.06 | 4.08 | 126.7M |
| 2022-05-31 | 4.02 | 4.10 | 4.01 | 4.09 | 98.7M |
| 2022-05-30 | 4.02 | 4.04 | 4.00 | 4.02 | 106.2M |
| 2022-05-27 | 4.01 | 4.06 | 3.98 | 4.00 | 120.0M |
| 2022-05-26 | 3.99 | 4.02 | 3.93 | 3.99 | 105.2M |
| 2022-05-25 | 3.96 | 3.98 | 3.95 | 3.98 | 92.4M |
| 2022-05-24 | 4.05 | 4.05 | 3.96 | 3.96 | 107.1M |
| 2022-05-23 | 4.08 | 4.08 | 4.02 | 4.04 | 117.6M |
| 2022-05-20 | 4.00 | 4.08 | 4.00 | 4.07 | 178.7M |
| 2022-05-19 | 3.95 | 3.99 | 3.94 | 3.99 | 86.6M |
| 2022-05-18 | 4.00 | 4.02 | 3.95 | 3.98 | 90.9M |
| 2022-05-17 | 3.95 | 4.00 | 3.95 | 4.00 | 78.3M |
| 2022-05-16 | 3.99 | 4.01 | 3.94 | 3.95 | 102.2M |
| 2022-05-13 | 3.96 | 4.00 | 3.95 | 3.98 | 62.0M |
| 2022-05-12 | 3.95 | 3.98 | 3.93 | 3.95 | 106.0M |
| 2022-05-11 | 3.91 | 4.02 | 3.91 | 3.96 | 169.4M |
| 2022-05-10 | 3.83 | 3.93 | 3.80 | 3.91 | 160.6M |
| 2022-05-09 | 3.88 | 3.90 | 3.84 | 3.88 | 123.3M |
| 2022-05-06 | 3.92 | 3.94 | 3.89 | 3.91 | 105.6M |
| 2022-05-05 | 3.99 | 4.03 | 3.99 | 4.00 | 114.3M |
| 2022-04-29 | 3.93 | 4.01 | 3.89 | 4.01 | 144.3M |
| 2022-04-28 | 3.86 | 3.93 | 3.86 | 3.91 | 149.0M |
| 2022-04-27 | 3.78 | 3.89 | 3.76 | 3.88 | 241.0M |
| 2022-04-26 | 3.81 | 3.87 | 3.76 | 3.78 | 264.8M |
| 2022-04-25 | 3.95 | 3.95 | 3.82 | 3.82 | 266.7M |
| 2022-04-22 | 3.97 | 4.03 | 3.95 | 4.00 | 141.1M |
| 2022-04-21 | 4.06 | 4.08 | 3.97 | 3.99 | 164.1M |
| 2022-04-20 | 4.13 | 4.13 | 4.05 | 4.06 | 117.3M |
| 2022-04-19 | 4.16 | 4.18 | 4.10 | 4.13 | 80.7M |
| 2022-04-18 | 4.15 | 4.16 | 4.11 | 4.16 | 84.4M |
| 2022-04-15 | 4.17 | 4.21 | 4.15 | 4.18 | 99.1M |
| 2022-04-14 | 4.17 | 4.21 | 4.15 | 4.18 | 104.2M |
| 2022-04-13 | 4.17 | 4.19 | 4.13 | 4.13 | 111.4M |
| 2022-04-12 | 4.10 | 4.17 | 4.07 | 4.17 | 135.8M |
| 2022-04-11 | 4.20 | 4.20 | 4.08 | 4.10 | 129.7M |
| 2022-04-08 | 4.21 | 4.23 | 4.17 | 4.23 | 96.2M |
| 2022-04-07 | 4.24 | 4.27 | 4.20 | 4.20 | 83.5M |
| 2022-04-06 | 4.25 | 4.26 | 4.22 | 4.26 | 112.3M |
| 2022-04-01 | 4.20 | 4.29 | 4.18 | 4.26 | 90.3M |
| 2022-03-31 | 4.23 | 4.24 | 4.21 | 4.21 | 126.2M |
| 2022-03-30 | 4.15 | 4.25 | 4.15 | 4.25 | 154.5M |
| 2022-03-29 | 4.16 | 4.17 | 4.12 | 4.12 | 113.6M |
| 2022-03-28 | 4.14 | 4.17 | 4.08 | 4.14 | 130.2M |
| 2022-03-25 | 4.24 | 4.25 | 4.16 | 4.17 | 126.5M |
| 2022-03-24 | 4.25 | 4.27 | 4.21 | 4.24 | 65.2M |
| 2022-03-23 | 4.26 | 4.28 | 4.21 | 4.26 | 65.0M |
| 2022-03-22 | 4.24 | 4.28 | 4.23 | 4.25 | 65.7M |
| 2022-03-21 | 4.26 | 4.28 | 4.21 | 4.25 | 79.8M |
| 2022-03-18 | 4.22 | 4.27 | 4.18 | 4.26 | 107.5M |
| 2022-03-17 | 4.23 | 4.29 | 4.20 | 4.23 | 128.3M |
| 2022-03-16 | 4.04 | 4.16 | 3.94 | 4.14 | 181.9M |
| 2022-03-15 | 4.13 | 4.16 | 3.96 | 3.97 | 192.4M |
| 2022-03-14 | 4.25 | 4.28 | 4.16 | 4.17 | 137.6M |
| 2022-03-11 | 4.24 | 4.31 | 4.17 | 4.31 | 98.5M |
| 2022-03-10 | 4.26 | 4.32 | 4.26 | 4.28 | 102.7M |
| 2022-03-09 | 4.26 | 4.29 | 4.07 | 4.21 | 140.6M |
| 2022-03-08 | 4.35 | 4.37 | 4.23 | 4.25 | 172.2M |
| 2022-03-07 | 4.46 | 4.46 | 4.32 | 4.35 | 138.7M |
| 2022-03-04 | 4.52 | 4.53 | 4.47 | 4.49 | 98.6M |
| 2022-03-03 | 4.58 | 4.60 | 4.53 | 4.54 | 76.7M |
| 2022-03-02 | 4.59 | 4.59 | 4.54 | 4.57 | 95.8M |
| 2022-03-01 | 4.59 | 4.61 | 4.57 | 4.61 | 137.2M |
| 2022-02-28 | 4.56 | 4.57 | 4.52 | 4.57 | 107.1M |
| 2022-02-25 | 4.54 | 4.61 | 4.54 | 4.56 | 106.6M |
| 2022-02-24 | 4.59 | 4.60 | 4.48 | 4.53 | 122.2M |
| 2022-02-23 | 4.58 | 4.62 | 4.57 | 4.61 | 49.1M |
| 2022-02-22 | 4.60 | 4.60 | 4.54 | 4.57 | 71.5M |
| 2022-02-21 | 4.64 | 4.64 | 4.60 | 4.63 | 65.5M |
| 2022-02-18 | 4.59 | 4.64 | 4.59 | 4.64 | 49.1M |
| 2022-02-17 | 4.60 | 4.65 | 4.60 | 4.62 | 82.7M |
| 2022-02-16 | 4.60 | 4.63 | 4.60 | 4.61 | 49.6M |
| 2022-02-15 | 4.55 | 4.59 | 4.55 | 4.59 | 68.8M |
| 2022-02-14 | 4.58 | 4.59 | 4.52 | 4.55 | 69.3M |
| 2022-02-11 | 4.62 | 4.66 | 4.59 | 4.59 | 75.4M |
| 2022-02-10 | 4.60 | 4.65 | 4.60 | 4.63 | 72.2M |
| 2022-02-09 | 4.61 | 4.66 | 4.59 | 4.64 | 82.3M |
| 2022-02-08 | 4.62 | 4.62 | 4.51 | 4.61 | 111.8M |
| 2022-02-07 | 4.59 | 4.66 | 4.59 | 4.62 | 65.5M |
| 2022-01-28 | 4.62 | 4.65 | 4.55 | 4.55 | 167.6M |
| 2022-01-27 | 4.70 | 4.70 | 4.61 | 4.62 | 186.1M |
| 2022-01-26 | 4.68 | 4.71 | 4.65 | 4.70 | 117.4M |
| 2022-01-25 | 4.77 | 4.77 | 4.67 | 4.68 | 139.8M |
| 2022-01-24 | 4.78 | 4.79 | 4.74 | 4.78 | 137.8M |
| 2022-01-21 | 4.81 | 4.81 | 4.76 | 4.78 | 169.9M |
| 2022-01-20 | 4.77 | 4.84 | 4.76 | 4.81 | 112.8M |
| 2022-01-19 | 4.80 | 4.83 | 4.75 | 4.77 | 138.7M |
| 2022-01-18 | 4.77 | 4.82 | 4.74 | 4.81 | 106.0M |
| 2022-01-17 | 4.72 | 4.77 | 4.72 | 4.76 | 162.9M |
| 2022-01-14 | 4.84 | 4.84 | 4.79 | 4.80 | 152.2M |
| 2022-01-13 | 4.93 | 4.93 | 4.84 | 4.84 | 178.2M |
| 2022-01-12 | 4.88 | 4.93 | 4.88 | 4.92 | 102.3M |
| 2022-01-11 | 4.91 | 4.92 | 4.86 | 4.87 | 182.1M |
| 2022-01-10 | 4.90 | 4.92 | 4.86 | 4.91 | 122.3M |
| 2022-01-07 | 4.89 | 4.93 | 4.89 | 4.90 | 129.9M |
| 2022-01-06 | 4.93 | 4.93 | 4.86 | 4.89 | 324.5M |
| 2022-01-05 | 4.99 | 4.99 | 4.92 | 4.94 | 124.2M |
| 2022-01-04 | 5.02 | 5.03 | 4.94 | 4.99 | 137.3M |