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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.50 | 3.51 | 3.49 | 3.51 | 569.2M |
| 2023-12-28 | 3.41 | 3.50 | 3.41 | 3.50 | 583.5M |
| 2023-12-27 | 3.40 | 3.42 | 3.38 | 3.41 | 183.8M |
| 2023-12-26 | 3.42 | 3.42 | 3.39 | 3.40 | 305.5M |
| 2023-12-25 | 3.41 | 3.43 | 3.41 | 3.42 | 204.5M |
| 2023-12-22 | 3.40 | 3.44 | 3.39 | 3.41 | 426.6M |
| 2023-12-21 | 3.37 | 3.42 | 3.36 | 3.41 | 379.7M |
| 2023-12-20 | 3.41 | 3.42 | 3.37 | 3.38 | 217.0M |
| 2023-12-19 | 3.40 | 3.42 | 3.39 | 3.41 | 237.6M |
| 2023-12-18 | 3.41 | 3.42 | 3.38 | 3.40 | 206.6M |
| 2023-12-15 | 3.43 | 3.46 | 3.41 | 3.42 | 168.2M |
| 2023-12-14 | 3.46 | 3.47 | 3.42 | 3.43 | 148.0M |
| 2023-12-13 | 3.49 | 3.50 | 3.44 | 3.44 | 161.7M |
| 2023-12-12 | 3.48 | 3.50 | 3.48 | 3.50 | 158.6M |
| 2023-12-11 | 3.45 | 3.51 | 3.42 | 3.50 | 171.6M |
| 2023-12-08 | 3.46 | 3.48 | 3.46 | 3.47 | 134.2M |
| 2023-12-07 | 3.47 | 3.48 | 3.44 | 3.46 | 160.9M |
| 2023-12-06 | 3.46 | 3.49 | 3.45 | 3.47 | 180.7M |
| 2023-12-05 | 3.52 | 3.52 | 3.46 | 3.46 | 222.1M |
| 2023-12-04 | 3.56 | 3.56 | 3.53 | 3.53 | 140.4M |
| 2023-12-01 | 3.56 | 3.57 | 3.52 | 3.56 | 532.5M |
| 2023-11-30 | 3.56 | 3.58 | 3.55 | 3.57 | 144.8M |
| 2023-11-29 | 3.59 | 3.59 | 3.55 | 3.56 | 143.5M |
| 2023-11-28 | 3.58 | 3.59 | 3.57 | 3.59 | 159.7M |
| 2023-11-27 | 3.61 | 3.61 | 3.56 | 3.59 | 168.8M |
| 2023-11-24 | 3.63 | 3.63 | 3.60 | 3.61 | 201.7M |
| 2023-11-23 | 3.61 | 3.64 | 3.60 | 3.64 | 227.9M |
| 2023-11-22 | 3.64 | 3.65 | 3.61 | 3.62 | 147.4M |
| 2023-11-21 | 3.66 | 3.69 | 3.65 | 3.66 | 178.9M |
| 2023-11-20 | 3.64 | 3.66 | 3.62 | 3.65 | 150.7M |
| 2023-11-17 | 3.64 | 3.64 | 3.62 | 3.64 | 329.3M |
| 2023-11-16 | 3.68 | 3.68 | 3.64 | 3.65 | 154.6M |
| 2023-11-15 | 3.69 | 3.70 | 3.67 | 3.68 | 163.0M |
| 2023-11-14 | 3.66 | 3.67 | 3.64 | 3.66 | 163.3M |
| 2023-11-13 | 3.67 | 3.67 | 3.64 | 3.66 | 128.7M |
| 2023-11-10 | 3.68 | 3.68 | 3.65 | 3.66 | 141.5M |
| 2023-11-09 | 3.68 | 3.70 | 3.67 | 3.69 | 136.9M |
| 2023-11-08 | 3.68 | 3.70 | 3.66 | 3.69 | 162.3M |
| 2023-11-07 | 3.70 | 3.71 | 3.68 | 3.70 | 163.0M |
| 2023-11-06 | 3.68 | 3.71 | 3.68 | 3.71 | 328.2M |
| 2023-11-03 | 3.63 | 3.67 | 3.63 | 3.66 | 151.7M |
| 2023-11-02 | 3.65 | 3.67 | 3.63 | 3.63 | 125.9M |
| 2023-11-01 | 3.68 | 3.68 | 3.64 | 3.65 | 159.6M |
| 2023-10-31 | 3.66 | 3.66 | 3.63 | 3.65 | 126.7M |
| 2023-10-30 | 3.63 | 3.67 | 3.63 | 3.66 | 205.1M |
| 2023-10-27 | 3.58 | 3.65 | 3.57 | 3.64 | 250.6M |
| 2023-10-26 | 3.57 | 3.59 | 3.55 | 3.59 | 207.6M |
| 2023-10-25 | 3.60 | 3.61 | 3.57 | 3.58 | 236.2M |
| 2023-10-24 | 3.56 | 3.57 | 3.52 | 3.56 | 306.5M |
| 2023-10-23 | 3.58 | 3.58 | 3.52 | 3.54 | 250.7M |
| 2023-10-20 | 3.60 | 3.60 | 3.57 | 3.59 | 328.1M |
| 2023-10-19 | 3.67 | 3.67 | 3.60 | 3.60 | 322.4M |
| 2023-10-18 | 3.70 | 3.71 | 3.68 | 3.68 | 184.8M |
| 2023-10-17 | 3.71 | 3.72 | 3.69 | 3.71 | 180.1M |
| 2023-10-16 | 3.74 | 3.74 | 3.69 | 3.70 | 200.7M |
| 2023-10-13 | 3.75 | 3.76 | 3.73 | 3.74 | 184.8M |
| 2023-10-12 | 3.76 | 3.79 | 3.76 | 3.78 | 170.1M |
| 2023-10-11 | 3.75 | 3.77 | 3.73 | 3.74 | 166.2M |
| 2023-10-10 | 3.77 | 3.78 | 3.73 | 3.73 | 159.7M |
| 2023-10-09 | 3.77 | 3.77 | 3.72 | 3.76 | 224.3M |
| 2023-09-28 | 3.79 | 3.79 | 3.76 | 3.77 | 212.2M |
| 2023-09-27 | 3.77 | 3.81 | 3.77 | 3.78 | 220.9M |
| 2023-09-26 | 3.79 | 3.80 | 3.77 | 3.77 | 255.0M |
| 2023-09-25 | 3.81 | 3.82 | 3.79 | 3.80 | 168.3M |
| 2023-09-22 | 3.74 | 3.82 | 3.74 | 3.82 | 298.4M |
| 2023-09-21 | 3.78 | 3.79 | 3.75 | 3.75 | 237.4M |
| 2023-09-20 | 3.79 | 3.80 | 3.78 | 3.78 | 158.9M |
| 2023-09-19 | 3.80 | 3.80 | 3.78 | 3.80 | 136.0M |
| 2023-09-18 | 3.79 | 3.82 | 3.77 | 3.81 | 200.6M |
| 2023-09-15 | 3.82 | 3.82 | 3.78 | 3.79 | 238.5M |
| 2023-09-14 | 3.81 | 3.82 | 3.79 | 3.81 | 225.9M |
| 2023-09-13 | 3.84 | 3.85 | 3.79 | 3.81 | 233.5M |
| 2023-09-12 | 3.84 | 3.85 | 3.82 | 3.84 | 150.4M |
| 2023-09-11 | 3.81 | 3.87 | 3.81 | 3.84 | 204.1M |
| 2023-09-08 | 3.83 | 3.83 | 3.80 | 3.81 | 217.6M |
| 2023-09-07 | 3.88 | 3.88 | 3.83 | 3.83 | 217.0M |
| 2023-09-06 | 3.89 | 3.90 | 3.87 | 3.89 | 165.6M |
| 2023-09-05 | 3.92 | 3.92 | 3.89 | 3.90 | 175.8M |
| 2023-09-04 | 3.89 | 3.94 | 3.88 | 3.93 | 210.1M |
| 2023-09-01 | 3.86 | 3.89 | 3.85 | 3.87 | 202.8M |
| 2023-08-31 | 3.86 | 3.87 | 3.84 | 3.84 | 258.1M |
| 2023-08-30 | 3.86 | 3.89 | 3.85 | 3.86 | 238.2M |
| 2023-08-29 | 3.83 | 3.89 | 3.82 | 3.86 | 451.5M |
| 2023-08-28 | 4.00 | 4.09 | 3.81 | 3.83 | 469.4M |
| 2023-08-25 | 3.79 | 3.81 | 3.77 | 3.79 | 286.1M |
| 2023-08-24 | 3.79 | 3.82 | 3.78 | 3.80 | 179.6M |
| 2023-08-23 | 3.81 | 3.83 | 3.76 | 3.77 | 223.5M |
| 2023-08-22 | 3.82 | 3.84 | 3.78 | 3.83 | 248.1M |
| 2023-08-21 | 3.86 | 3.86 | 3.80 | 3.80 | 185.7M |
| 2023-08-18 | 3.91 | 3.92 | 3.86 | 3.86 | 249.9M |
| 2023-08-17 | 3.87 | 3.91 | 3.86 | 3.91 | 322.8M |
| 2023-08-16 | 3.91 | 3.93 | 3.89 | 3.89 | 273.5M |
| 2023-08-15 | 3.92 | 3.94 | 3.88 | 3.92 | 237.3M |
| 2023-08-14 | 3.92 | 3.94 | 3.89 | 3.93 | 309.7M |
| 2023-08-11 | 4.06 | 4.06 | 3.95 | 3.96 | 311.7M |
| 2023-08-10 | 4.04 | 4.06 | 4.02 | 4.05 | 347.9M |
| 2023-08-09 | 4.05 | 4.06 | 4.04 | 4.05 | 375.2M |
| 2023-08-08 | 4.05 | 4.08 | 4.04 | 4.05 | 314.3M |
| 2023-08-07 | 4.09 | 4.09 | 4.06 | 4.07 | 338.3M |
| 2023-08-04 | 4.13 | 4.14 | 4.09 | 4.10 | 366.8M |
| 2023-08-03 | 4.04 | 4.08 | 4.03 | 4.08 | 186.2M |
| 2023-08-02 | 4.07 | 4.09 | 4.03 | 4.04 | 159.0M |
| 2023-08-01 | 4.08 | 4.11 | 4.06 | 4.07 | 179.1M |
| 2023-07-31 | 4.09 | 4.15 | 4.08 | 4.09 | 260.0M |
| 2023-07-28 | 3.96 | 4.08 | 3.96 | 4.07 | 275.9M |
| 2023-07-27 | 3.99 | 4.00 | 3.96 | 3.98 | 102.5M |
| 2023-07-26 | 3.98 | 3.99 | 3.97 | 3.98 | 131.4M |
| 2023-07-25 | 3.92 | 3.99 | 3.92 | 3.99 | 120.3M |
| 2023-07-24 | 3.88 | 3.90 | 3.87 | 3.88 | 84.1M |
| 2023-07-21 | 3.89 | 3.92 | 3.88 | 3.90 | 107.5M |
| 2023-07-20 | 3.92 | 3.95 | 3.89 | 3.89 | 124.9M |
| 2023-07-19 | 3.92 | 3.93 | 3.90 | 3.92 | 82.8M |
| 2023-07-18 | 3.93 | 3.94 | 3.91 | 3.92 | 77.2M |
| 2023-07-17 | 3.95 | 3.95 | 3.91 | 3.93 | 72.6M |
| 2023-07-14 | 3.96 | 3.97 | 3.95 | 3.96 | 75.6M |
| 2023-07-13 | 3.92 | 3.96 | 3.91 | 3.96 | 89.5M |
| 2023-07-12 | 3.92 | 3.92 | 3.89 | 3.89 | 53.5M |
| 2023-07-11 | 3.90 | 3.92 | 3.89 | 3.91 | 74.4M |
| 2023-07-10 | 3.89 | 3.91 | 3.88 | 3.89 | 56.1M |
| 2023-07-07 | 3.87 | 3.89 | 3.86 | 3.87 | 50.4M |
| 2023-07-06 | 3.91 | 3.92 | 3.88 | 3.88 | 94.8M |
| 2023-07-05 | 3.94 | 3.94 | 3.90 | 3.91 | 60.5M |
| 2023-07-04 | 3.93 | 3.95 | 3.92 | 3.94 | 127.1M |
| 2023-07-03 | 3.89 | 3.94 | 3.89 | 3.93 | 59.3M |
| 2023-06-30 | 3.86 | 3.91 | 3.86 | 3.88 | 64.0M |
| 2023-06-29 | 3.88 | 3.88 | 3.85 | 3.86 | 58.6M |
| 2023-06-28 | 3.87 | 3.88 | 3.84 | 3.88 | 89.6M |
| 2023-06-27 | 3.85 | 3.88 | 3.84 | 3.87 | 56.7M |
| 2023-06-26 | 3.88 | 3.89 | 3.84 | 3.85 | 92.1M |
| 2023-06-21 | 3.95 | 3.95 | 3.89 | 3.89 | 83.0M |
| 2023-06-20 | 3.95 | 3.96 | 3.94 | 3.95 | 127.0M |
| 2023-06-19 | 3.98 | 3.98 | 3.94 | 3.95 | 169.7M |
| 2023-06-16 | 3.95 | 3.99 | 3.95 | 3.98 | 64.9M |
| 2023-06-15 | 3.89 | 3.94 | 3.89 | 3.94 | 78.5M |
| 2023-06-14 | 3.88 | 3.91 | 3.88 | 3.88 | 84.5M |
| 2023-06-13 | 3.85 | 3.88 | 3.84 | 3.88 | 127.5M |
| 2023-06-12 | 3.85 | 3.87 | 3.83 | 3.85 | 84.0M |
| 2023-06-09 | 3.84 | 3.85 | 3.82 | 3.85 | 96.3M |
| 2023-06-08 | 3.80 | 3.85 | 3.79 | 3.83 | 74.4M |
| 2023-06-07 | 3.82 | 3.83 | 3.79 | 3.80 | 74.2M |
| 2023-06-06 | 3.85 | 3.88 | 3.81 | 3.81 | 141.7M |
| 2023-06-05 | 3.87 | 3.87 | 3.84 | 3.85 | 67.7M |
| 2023-06-02 | 3.83 | 3.88 | 3.83 | 3.87 | 102.2M |
| 2023-06-01 | 3.80 | 3.84 | 3.80 | 3.81 | 81.1M |
| 2023-05-31 | 3.83 | 3.84 | 3.79 | 3.81 | 93.6M |
| 2023-05-30 | 3.83 | 3.85 | 3.79 | 3.84 | 83.9M |
| 2023-05-29 | 3.86 | 3.87 | 3.82 | 3.84 | 62.0M |
| 2023-05-26 | 3.84 | 3.86 | 3.82 | 3.85 | 80.9M |
| 2023-05-25 | 3.86 | 3.87 | 3.82 | 3.85 | 73.8M |
| 2023-05-24 | 3.91 | 3.93 | 3.86 | 3.86 | 72.7M |
| 2023-05-23 | 3.97 | 3.98 | 3.91 | 3.91 | 59.5M |
| 2023-05-22 | 3.95 | 3.99 | 3.93 | 3.97 | 64.9M |
| 2023-05-19 | 3.95 | 3.97 | 3.93 | 3.95 | 57.9M |
| 2023-05-18 | 3.96 | 3.98 | 3.93 | 3.95 | 73.6M |
| 2023-05-17 | 3.98 | 3.99 | 3.95 | 3.96 | 66.2M |
| 2023-05-16 | 4.00 | 4.00 | 3.97 | 3.98 | 35.5M |
| 2023-05-15 | 3.94 | 4.00 | 3.93 | 4.00 | 65.2M |
| 2023-05-12 | 3.99 | 4.00 | 3.93 | 3.93 | 110.1M |
| 2023-05-11 | 4.00 | 4.01 | 3.98 | 3.99 | 47.3M |
| 2023-05-10 | 4.02 | 4.02 | 3.98 | 3.99 | 72.9M |
| 2023-05-09 | 4.06 | 4.09 | 4.02 | 4.02 | 150.3M |
| 2023-05-08 | 4.02 | 4.07 | 4.02 | 4.06 | 52.9M |
| 2023-05-05 | 4.03 | 4.04 | 3.99 | 4.01 | 44.6M |
| 2023-05-04 | 4.00 | 4.03 | 4.00 | 4.03 | 55.5M |
| 2023-04-28 | 4.00 | 4.03 | 4.00 | 4.03 | 104.3M |
| 2023-04-27 | 3.95 | 4.00 | 3.94 | 3.99 | 66.0M |
| 2023-04-26 | 3.96 | 3.97 | 3.94 | 3.95 | 81.4M |
| 2023-04-25 | 3.99 | 3.99 | 3.93 | 3.97 | 119.2M |
| 2023-04-24 | 4.03 | 4.04 | 3.97 | 3.98 | 81.3M |
| 2023-04-21 | 4.10 | 4.11 | 4.03 | 4.03 | 163.8M |
| 2023-04-20 | 4.13 | 4.13 | 4.09 | 4.11 | 65.1M |
| 2023-04-19 | 4.16 | 4.16 | 4.12 | 4.12 | 76.6M |
| 2023-04-18 | 4.15 | 4.17 | 4.14 | 4.16 | 77.3M |
| 2023-04-17 | 4.08 | 4.15 | 4.08 | 4.15 | 115.9M |
| 2023-04-14 | 4.08 | 4.10 | 4.08 | 4.09 | 52.4M |
| 2023-04-13 | 4.08 | 4.09 | 4.06 | 4.07 | 71.8M |
| 2023-04-12 | 4.09 | 4.10 | 4.08 | 4.09 | 58.9M |
| 2023-04-11 | 4.11 | 4.12 | 4.08 | 4.10 | 114.1M |
| 2023-04-10 | 4.12 | 4.13 | 4.10 | 4.10 | 72.7M |
| 2023-04-07 | 4.09 | 4.13 | 4.09 | 4.12 | 84.9M |
| 2023-04-06 | 4.08 | 4.10 | 4.08 | 4.09 | 63.2M |
| 2023-04-04 | 4.08 | 4.11 | 4.07 | 4.10 | 101.7M |
| 2023-04-03 | 4.06 | 4.09 | 4.05 | 4.08 | 92.6M |
| 2023-03-31 | 4.04 | 4.07 | 4.04 | 4.05 | 154.2M |
| 2023-03-30 | 4.01 | 4.04 | 3.98 | 4.04 | 89.9M |
| 2023-03-29 | 4.02 | 4.02 | 3.99 | 4.00 | 62.3M |
| 2023-03-28 | 4.01 | 4.02 | 4.00 | 4.00 | 85.4M |
| 2023-03-27 | 4.03 | 4.03 | 3.99 | 4.01 | 82.3M |
| 2023-03-24 | 4.04 | 4.04 | 4.02 | 4.03 | 67.8M |
| 2023-03-23 | 3.98 | 4.04 | 3.98 | 4.04 | 96.0M |
| 2023-03-22 | 3.99 | 4.01 | 3.98 | 4.00 | 82.0M |
| 2023-03-21 | 3.95 | 3.98 | 3.95 | 3.98 | 81.0M |
| 2023-03-20 | 3.96 | 3.98 | 3.93 | 3.94 | 163.7M |
| 2023-03-17 | 3.96 | 4.01 | 3.94 | 3.96 | 155.2M |
| 2023-03-16 | 3.96 | 3.98 | 3.93 | 3.94 | 91.2M |
| 2023-03-15 | 4.00 | 4.02 | 3.98 | 3.98 | 89.1M |
| 2023-03-14 | 4.00 | 4.00 | 3.95 | 3.98 | 74.4M |
| 2023-03-13 | 3.96 | 4.01 | 3.96 | 4.01 | 69.5M |
| 2023-03-10 | 4.00 | 4.01 | 3.96 | 3.96 | 96.2M |
| 2023-03-09 | 4.04 | 4.04 | 4.00 | 4.02 | 82.2M |
| 2023-03-08 | 4.04 | 4.04 | 4.01 | 4.03 | 73.5M |
| 2023-03-07 | 4.10 | 4.12 | 4.04 | 4.05 | 79.9M |
| 2023-03-06 | 4.13 | 4.13 | 4.08 | 4.10 | 131.4M |
| 2023-03-03 | 4.13 | 4.14 | 4.10 | 4.13 | 74.9M |
| 2023-03-02 | 4.13 | 4.14 | 4.11 | 4.12 | 57.7M |
| 2023-03-01 | 4.07 | 4.14 | 4.06 | 4.13 | 120.8M |
| 2023-02-28 | 4.06 | 4.08 | 4.02 | 4.07 | 98.0M |
| 2023-02-27 | 4.05 | 4.07 | 4.03 | 4.05 | 60.0M |
| 2023-02-24 | 4.10 | 4.10 | 4.04 | 4.06 | 108.4M |
| 2023-02-23 | 4.11 | 4.13 | 4.08 | 4.10 | 95.7M |
| 2023-02-22 | 4.12 | 4.14 | 4.09 | 4.10 | 109.7M |
| 2023-02-21 | 4.14 | 4.15 | 4.12 | 4.14 | 111.5M |
| 2023-02-20 | 4.03 | 4.14 | 4.03 | 4.14 | 104.7M |
| 2023-02-17 | 4.09 | 4.10 | 4.03 | 4.03 | 134.6M |
| 2023-02-16 | 4.12 | 4.17 | 4.07 | 4.09 | 113.8M |
| 2023-02-15 | 4.14 | 4.16 | 4.11 | 4.12 | 82.2M |
| 2023-02-14 | 4.14 | 4.15 | 4.12 | 4.15 | 100.5M |
| 2023-02-13 | 4.09 | 4.14 | 4.09 | 4.14 | 163.6M |
| 2023-02-10 | 4.13 | 4.13 | 4.09 | 4.11 | 98.9M |
| 2023-02-09 | 4.07 | 4.13 | 4.06 | 4.13 | 109.6M |
| 2023-02-08 | 4.09 | 4.11 | 4.07 | 4.07 | 155.3M |
| 2023-02-07 | 4.09 | 4.10 | 4.07 | 4.09 | 206.8M |
| 2023-02-06 | 4.11 | 4.11 | 4.06 | 4.08 | 300.8M |
| 2023-02-03 | 4.17 | 4.17 | 4.10 | 4.15 | 148.4M |
| 2023-02-02 | 4.20 | 4.20 | 4.17 | 4.18 | 119.9M |
| 2023-02-01 | 4.17 | 4.19 | 4.13 | 4.19 | 130.2M |
| 2023-01-31 | 4.21 | 4.22 | 4.15 | 4.15 | 122.4M |
| 2023-01-30 | 4.25 | 4.27 | 4.20 | 4.20 | 149.8M |
| 2023-01-20 | 4.17 | 4.19 | 4.16 | 4.18 | 80.6M |
| 2023-01-19 | 4.13 | 4.16 | 4.10 | 4.15 | 119.6M |
| 2023-01-18 | 4.14 | 4.15 | 4.13 | 4.13 | 139.6M |
| 2023-01-17 | 4.14 | 4.15 | 4.12 | 4.14 | 147.3M |
| 2023-01-16 | 4.09 | 4.18 | 4.09 | 4.14 | 156.7M |
| 2023-01-13 | 4.09 | 4.15 | 4.09 | 4.15 | 131.5M |
| 2023-01-12 | 4.08 | 4.10 | 4.07 | 4.09 | 198.5M |
| 2023-01-11 | 4.07 | 4.11 | 4.07 | 4.08 | 100.9M |
| 2023-01-10 | 4.08 | 4.10 | 4.07 | 4.08 | 106.1M |
| 2023-01-09 | 4.06 | 4.09 | 4.06 | 4.08 | 125.7M |
| 2023-01-06 | 4.03 | 4.07 | 4.03 | 4.05 | 135.1M |
| 2023-01-05 | 3.97 | 4.04 | 3.97 | 4.03 | 94.1M |
| 2023-01-04 | 3.95 | 3.97 | 3.94 | 3.96 | 100.8M |
| 2023-01-03 | 3.94 | 3.96 | 3.89 | 3.95 | 119.9M |