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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.18 | 4.19 | 4.11 | 4.11 | 319.6M |
| 2024-12-30 | 4.16 | 4.19 | 4.16 | 4.18 | 183.9M |
| 2024-12-27 | 4.17 | 4.20 | 4.16 | 4.16 | 170.7M |
| 2024-12-26 | 4.17 | 4.18 | 4.15 | 4.17 | 131.4M |
| 2024-12-25 | 4.17 | 4.19 | 4.15 | 4.17 | 70.2M |
| 2024-12-24 | 4.11 | 4.17 | 4.11 | 4.16 | 117.3M |
| 2024-12-23 | 4.11 | 4.15 | 4.11 | 4.12 | 88.5M |
| 2024-12-20 | 4.13 | 4.14 | 4.11 | 4.11 | 182.4M |
| 2024-12-19 | 4.09 | 4.14 | 4.08 | 4.13 | 163.3M |
| 2024-12-18 | 4.11 | 4.13 | 4.11 | 4.12 | 160.9M |
| 2024-12-17 | 4.09 | 4.14 | 4.09 | 4.10 | 88.2M |
| 2024-12-16 | 4.11 | 4.12 | 4.08 | 4.09 | 128.3M |
| 2024-12-13 | 4.19 | 4.19 | 4.11 | 4.12 | 160.5M |
| 2024-12-12 | 4.17 | 4.22 | 4.17 | 4.21 | 78.8M |
| 2024-12-11 | 4.18 | 4.19 | 4.16 | 4.17 | 133.3M |
| 2024-12-10 | 4.30 | 4.30 | 4.17 | 4.19 | 140.5M |
| 2024-12-09 | 4.15 | 4.18 | 4.13 | 4.15 | 83.8M |
| 2024-12-06 | 4.11 | 4.18 | 4.10 | 4.15 | 127.6M |
| 2024-12-05 | 4.10 | 4.12 | 4.09 | 4.10 | 58.1M |
| 2024-12-04 | 4.12 | 4.14 | 4.10 | 4.11 | 141.8M |
| 2024-12-03 | 4.12 | 4.15 | 4.10 | 4.13 | 113.1M |
| 2024-12-02 | 4.09 | 4.14 | 4.08 | 4.12 | 96.5M |
| 2024-11-29 | 4.05 | 4.14 | 4.04 | 4.09 | 151.4M |
| 2024-11-28 | 4.09 | 4.09 | 4.04 | 4.05 | 112.6M |
| 2024-11-27 | 4.01 | 4.09 | 3.99 | 4.08 | 110.6M |
| 2024-11-26 | 4.01 | 4.05 | 4.00 | 4.01 | 132.6M |
| 2024-11-25 | 4.05 | 4.07 | 3.98 | 4.02 | 96.9M |
| 2024-11-22 | 4.17 | 4.17 | 4.04 | 4.05 | 127.8M |
| 2024-11-21 | 4.16 | 4.18 | 4.14 | 4.17 | 74.2M |
| 2024-11-20 | 4.14 | 4.18 | 4.14 | 4.16 | 90.5M |
| 2024-11-19 | 4.14 | 4.16 | 4.07 | 4.15 | 125.1M |
| 2024-11-18 | 4.16 | 4.21 | 4.11 | 4.13 | 139.2M |
| 2024-11-15 | 4.22 | 4.23 | 4.15 | 4.15 | 201.1M |
| 2024-11-14 | 4.30 | 4.30 | 4.22 | 4.23 | 96.8M |
| 2024-11-13 | 4.26 | 4.31 | 4.25 | 4.30 | 165.8M |
| 2024-11-12 | 4.32 | 4.37 | 4.24 | 4.27 | 180.3M |
| 2024-11-11 | 4.26 | 4.32 | 4.23 | 4.32 | 294.2M |
| 2024-11-08 | 4.37 | 4.40 | 4.28 | 4.30 | 277.9M |
| 2024-11-07 | 4.18 | 4.35 | 4.18 | 4.35 | 292.8M |
| 2024-11-06 | 4.23 | 4.28 | 4.18 | 4.21 | 315.8M |
| 2024-11-05 | 4.11 | 4.24 | 4.11 | 4.24 | 259.6M |
| 2024-11-04 | 4.07 | 4.13 | 4.07 | 4.13 | 155.5M |
| 2024-11-01 | 4.06 | 4.11 | 4.06 | 4.07 | 162.1M |
| 2024-10-31 | 4.09 | 4.10 | 4.03 | 4.06 | 202.9M |
| 2024-10-30 | 4.10 | 4.10 | 4.04 | 4.07 | 351.7M |
| 2024-10-29 | 4.14 | 4.18 | 4.10 | 4.11 | 274.4M |
| 2024-10-28 | 4.13 | 4.14 | 4.10 | 4.14 | 158.4M |
| 2024-10-25 | 4.11 | 4.17 | 4.10 | 4.13 | 187.4M |
| 2024-10-24 | 4.13 | 4.14 | 4.09 | 4.11 | 173.8M |
| 2024-10-23 | 4.13 | 4.19 | 4.11 | 4.15 | 309.9M |
| 2024-10-22 | 4.10 | 4.14 | 4.09 | 4.14 | 177.4M |
| 2024-10-21 | 4.12 | 4.16 | 4.08 | 4.11 | 215.4M |
| 2024-10-18 | 3.95 | 4.23 | 3.93 | 4.10 | 311.0M |
| 2024-10-17 | 4.02 | 4.05 | 3.95 | 3.95 | 284.4M |
| 2024-10-16 | 3.99 | 4.05 | 3.98 | 4.00 | 224.9M |
| 2024-10-15 | 4.12 | 4.15 | 4.02 | 4.02 | 304.0M |
| 2024-10-14 | 4.07 | 4.16 | 4.04 | 4.13 | 340.7M |
| 2024-10-11 | 4.18 | 4.18 | 4.02 | 4.07 | 394.1M |
| 2024-10-10 | 4.14 | 4.29 | 4.09 | 4.18 | 549.9M |
| 2024-10-09 | 4.36 | 4.39 | 4.10 | 4.11 | 588.9M |
| 2024-10-08 | 4.75 | 4.75 | 4.33 | 4.45 | 629.1M |
| 2024-09-30 | 4.20 | 4.33 | 3.97 | 4.32 | 574.3M |
| 2024-09-27 | 3.82 | 3.98 | 3.75 | 3.93 | 199.5M |
| 2024-09-26 | 3.54 | 3.73 | 3.54 | 3.72 | 375.9M |
| 2024-09-25 | 3.58 | 3.62 | 3.54 | 3.55 | 342.5M |
| 2024-09-24 | 3.38 | 3.50 | 3.36 | 3.50 | 372.7M |
| 2024-09-23 | 3.34 | 3.37 | 3.34 | 3.36 | 95.5M |
| 2024-09-20 | 3.33 | 3.35 | 3.31 | 3.35 | 1,114.8M |
| 2024-09-19 | 3.31 | 3.36 | 3.29 | 3.34 | 144.8M |
| 2024-09-18 | 3.30 | 3.32 | 3.28 | 3.31 | 425.5M |
| 2024-09-13 | 3.32 | 3.33 | 3.30 | 3.30 | 101.9M |
| 2024-09-12 | 3.33 | 3.34 | 3.31 | 3.32 | 115.2M |
| 2024-09-11 | 3.33 | 3.34 | 3.31 | 3.33 | 109.8M |
| 2024-09-10 | 3.33 | 3.35 | 3.31 | 3.33 | 147.4M |
| 2024-09-09 | 3.36 | 3.37 | 3.32 | 3.33 | 154.5M |
| 2024-09-06 | 3.41 | 3.42 | 3.37 | 3.37 | 106.2M |
| 2024-09-05 | 3.40 | 3.41 | 3.39 | 3.40 | 319.2M |
| 2024-09-04 | 3.40 | 3.42 | 3.39 | 3.40 | 121.2M |
| 2024-09-03 | 3.41 | 3.43 | 3.40 | 3.42 | 515.1M |
| 2024-09-02 | 3.47 | 3.47 | 3.40 | 3.41 | 184.8M |
| 2024-08-30 | 3.42 | 3.50 | 3.42 | 3.47 | 243.5M |
| 2024-08-29 | 3.42 | 3.44 | 3.42 | 3.42 | 150.0M |
| 2024-08-28 | 3.45 | 3.45 | 3.42 | 3.44 | 526.9M |
| 2024-08-27 | 3.46 | 3.47 | 3.44 | 3.45 | 407.5M |
| 2024-08-26 | 3.47 | 3.48 | 3.46 | 3.47 | 448.2M |
| 2024-08-23 | 3.45 | 3.48 | 3.45 | 3.47 | 110.3M |
| 2024-08-22 | 3.46 | 3.47 | 3.45 | 3.46 | 558.0M |
| 2024-08-21 | 3.47 | 3.48 | 3.45 | 3.46 | 485.3M |
| 2024-08-20 | 3.50 | 3.50 | 3.46 | 3.48 | 472.5M |
| 2024-08-19 | 3.49 | 3.52 | 3.49 | 3.50 | 88.4M |
| 2024-08-16 | 3.48 | 3.50 | 3.48 | 3.49 | 299.6M |
| 2024-08-15 | 3.45 | 3.50 | 3.44 | 3.48 | 459.6M |
| 2024-08-14 | 3.47 | 3.47 | 3.45 | 3.45 | 113.6M |
| 2024-08-13 | 3.47 | 3.47 | 3.45 | 3.47 | 110.1M |
| 2024-08-12 | 3.47 | 3.48 | 3.46 | 3.47 | 54.3M |
| 2024-08-09 | 3.49 | 3.51 | 3.47 | 3.47 | 90.3M |
| 2024-08-08 | 3.48 | 3.51 | 3.46 | 3.48 | 79.0M |
| 2024-08-07 | 3.48 | 3.50 | 3.47 | 3.48 | 78.5M |
| 2024-08-06 | 3.50 | 3.52 | 3.46 | 3.48 | 260.9M |
| 2024-08-05 | 3.52 | 3.55 | 3.48 | 3.49 | 401.6M |
| 2024-08-02 | 3.55 | 3.56 | 3.52 | 3.52 | 108.1M |
| 2024-08-01 | 3.59 | 3.59 | 3.56 | 3.56 | 83.9M |
| 2024-07-31 | 3.50 | 3.59 | 3.50 | 3.59 | 218.5M |
| 2024-07-30 | 3.53 | 3.53 | 3.49 | 3.51 | 558.9M |
| 2024-07-29 | 3.55 | 3.55 | 3.53 | 3.53 | 86.5M |
| 2024-07-26 | 3.54 | 3.56 | 3.53 | 3.55 | 439.1M |
| 2024-07-25 | 3.54 | 3.55 | 3.52 | 3.54 | 442.4M |
| 2024-07-24 | 3.57 | 3.59 | 3.54 | 3.56 | 168.1M |
| 2024-07-23 | 3.65 | 3.65 | 3.58 | 3.58 | 113.2M |
| 2024-07-22 | 3.68 | 3.68 | 3.63 | 3.65 | 348.5M |
| 2024-07-19 | 3.64 | 3.69 | 3.63 | 3.67 | 1,380.7M |
| 2024-07-18 | 3.63 | 3.66 | 3.61 | 3.66 | 642.7M |
| 2024-07-17 | 3.63 | 3.65 | 3.62 | 3.64 | 1,389.4M |
| 2024-07-16 | 3.60 | 3.63 | 3.60 | 3.63 | 789.9M |
| 2024-07-15 | 3.60 | 3.61 | 3.59 | 3.60 | 324.1M |
| 2024-07-12 | 3.59 | 3.60 | 3.58 | 3.60 | 163.7M |
| 2024-07-11 | 3.56 | 3.60 | 3.56 | 3.59 | 125.2M |
| 2024-07-10 | 3.54 | 3.56 | 3.54 | 3.54 | 76.0M |
| 2024-07-09 | 3.50 | 3.56 | 3.49 | 3.55 | 149.2M |
| 2024-07-08 | 3.53 | 3.53 | 3.50 | 3.51 | 314.5M |
| 2024-07-05 | 3.55 | 3.56 | 3.50 | 3.54 | 393.5M |
| 2024-07-04 | 3.57 | 3.59 | 3.55 | 3.55 | 540.1M |
| 2024-07-03 | 3.57 | 3.58 | 3.56 | 3.57 | 286.6M |
| 2024-07-02 | 3.57 | 3.59 | 3.57 | 3.57 | 77.0M |
| 2024-07-01 | 3.57 | 3.59 | 3.54 | 3.58 | 175.3M |
| 2024-06-28 | 3.55 | 3.59 | 3.55 | 3.57 | 223.1M |
| 2024-06-27 | 3.57 | 3.57 | 3.55 | 3.56 | 347.1M |
| 2024-06-26 | 3.55 | 3.59 | 3.54 | 3.58 | 195.5M |
| 2024-06-25 | 3.58 | 3.58 | 3.54 | 3.56 | 326.2M |
| 2024-06-24 | 3.58 | 3.61 | 3.57 | 3.58 | 414.6M |
| 2024-06-21 | 3.60 | 3.60 | 3.57 | 3.60 | 697.5M |
| 2024-06-20 | 3.63 | 3.63 | 3.60 | 3.60 | 63.1M |
| 2024-06-19 | 3.63 | 3.64 | 3.62 | 3.63 | 88.9M |
| 2024-06-18 | 3.63 | 3.65 | 3.62 | 3.64 | 87.2M |
| 2024-06-17 | 3.62 | 3.63 | 3.61 | 3.63 | 102.2M |
| 2024-06-14 | 3.61 | 3.64 | 3.60 | 3.63 | 93.9M |
| 2024-06-13 | 3.63 | 3.64 | 3.61 | 3.62 | 97.9M |
| 2024-06-12 | 3.63 | 3.64 | 3.62 | 3.63 | 87.7M |
| 2024-06-11 | 3.65 | 3.65 | 3.62 | 3.63 | 101.1M |
| 2024-06-07 | 3.69 | 3.69 | 3.64 | 3.66 | 117.0M |
| 2024-06-06 | 3.69 | 3.71 | 3.67 | 3.68 | 85.5M |
| 2024-06-05 | 3.69 | 3.71 | 3.68 | 3.68 | 100.9M |
| 2024-06-04 | 3.66 | 3.71 | 3.66 | 3.70 | 149.2M |
| 2024-06-03 | 3.67 | 3.68 | 3.65 | 3.67 | 160.0M |
| 2024-05-31 | 3.68 | 3.70 | 3.66 | 3.67 | 162.3M |
| 2024-05-30 | 3.69 | 3.71 | 3.67 | 3.68 | 128.1M |
| 2024-05-29 | 3.69 | 3.72 | 3.68 | 3.69 | 158.2M |
| 2024-05-28 | 3.71 | 3.72 | 3.69 | 3.69 | 111.1M |
| 2024-05-27 | 3.69 | 3.72 | 3.69 | 3.72 | 123.0M |
| 2024-05-24 | 3.72 | 3.74 | 3.68 | 3.69 | 209.5M |
| 2024-05-23 | 3.76 | 3.76 | 3.72 | 3.73 | 141.6M |
| 2024-05-22 | 3.75 | 3.77 | 3.75 | 3.77 | 200.6M |
| 2024-05-21 | 3.76 | 3.77 | 3.75 | 3.76 | 105.0M |
| 2024-05-20 | 3.76 | 3.79 | 3.76 | 3.77 | 155.2M |
| 2024-05-17 | 3.72 | 3.77 | 3.71 | 3.76 | 138.8M |
| 2024-05-16 | 3.72 | 3.74 | 3.71 | 3.72 | 134.4M |
| 2024-05-15 | 3.73 | 3.74 | 3.70 | 3.71 | 121.1M |
| 2024-05-14 | 3.74 | 3.76 | 3.72 | 3.74 | 123.3M |
| 2024-05-13 | 3.73 | 3.75 | 3.71 | 3.74 | 166.5M |
| 2024-05-10 | 3.74 | 3.75 | 3.72 | 3.74 | 229.3M |
| 2024-05-09 | 3.70 | 3.75 | 3.70 | 3.74 | 136.4M |
| 2024-05-08 | 3.73 | 3.73 | 3.70 | 3.71 | 134.9M |
| 2024-05-07 | 3.73 | 3.74 | 3.72 | 3.73 | 89.2M |
| 2024-05-06 | 3.73 | 3.75 | 3.72 | 3.73 | 209.4M |
| 2024-04-30 | 3.70 | 3.71 | 3.68 | 3.68 | 88.9M |
| 2024-04-29 | 3.66 | 3.72 | 3.66 | 3.70 | 204.3M |
| 2024-04-26 | 3.60 | 3.67 | 3.60 | 3.66 | 206.2M |
| 2024-04-25 | 3.59 | 3.62 | 3.58 | 3.60 | 132.1M |
| 2024-04-24 | 3.58 | 3.60 | 3.57 | 3.59 | 109.7M |
| 2024-04-23 | 3.60 | 3.61 | 3.57 | 3.58 | 135.6M |
| 2024-04-22 | 3.62 | 3.63 | 3.60 | 3.61 | 117.2M |
| 2024-04-19 | 3.64 | 3.64 | 3.60 | 3.62 | 277.9M |
| 2024-04-18 | 3.63 | 3.68 | 3.62 | 3.64 | 160.2M |
| 2024-04-17 | 3.59 | 3.64 | 3.57 | 3.63 | 143.9M |
| 2024-04-16 | 3.61 | 3.62 | 3.57 | 3.59 | 184.0M |
| 2024-04-15 | 3.54 | 3.63 | 3.54 | 3.62 | 148.5M |
| 2024-04-12 | 3.57 | 3.59 | 3.54 | 3.55 | 247.9M |
| 2024-04-11 | 3.56 | 3.59 | 3.56 | 3.58 | 148.2M |
| 2024-04-10 | 3.61 | 3.61 | 3.56 | 3.58 | 135.7M |
| 2024-04-09 | 3.61 | 3.62 | 3.59 | 3.61 | 129.3M |
| 2024-04-08 | 3.64 | 3.64 | 3.61 | 3.61 | 174.6M |
| 2024-04-03 | 3.65 | 3.65 | 3.63 | 3.64 | 221.1M |
| 2024-04-02 | 3.67 | 3.67 | 3.64 | 3.65 | 240.0M |
| 2024-04-01 | 3.62 | 3.68 | 3.62 | 3.67 | 216.2M |
| 2024-03-29 | 3.59 | 3.61 | 3.59 | 3.61 | 207.2M |
| 2024-03-28 | 3.57 | 3.63 | 3.56 | 3.59 | 282.8M |
| 2024-03-27 | 3.61 | 3.61 | 3.57 | 3.58 | 265.7M |
| 2024-03-26 | 3.60 | 3.62 | 3.59 | 3.61 | 236.6M |
| 2024-03-25 | 3.61 | 3.64 | 3.60 | 3.60 | 218.7M |
| 2024-03-22 | 3.65 | 3.65 | 3.59 | 3.62 | 524.6M |
| 2024-03-21 | 3.66 | 3.68 | 3.65 | 3.65 | 234.8M |
| 2024-03-20 | 3.65 | 3.66 | 3.64 | 3.66 | 202.7M |
| 2024-03-19 | 3.67 | 3.68 | 3.65 | 3.65 | 151.8M |
| 2024-03-18 | 3.64 | 3.68 | 3.64 | 3.68 | 231.8M |
| 2024-03-15 | 3.62 | 3.65 | 3.60 | 3.65 | 200.8M |
| 2024-03-14 | 3.65 | 3.67 | 3.62 | 3.64 | 187.6M |
| 2024-03-13 | 3.67 | 3.67 | 3.64 | 3.65 | 158.5M |
| 2024-03-12 | 3.67 | 3.68 | 3.65 | 3.67 | 323.5M |
| 2024-03-11 | 3.61 | 3.67 | 3.61 | 3.67 | 438.1M |
| 2024-03-08 | 3.60 | 3.62 | 3.59 | 3.62 | 335.0M |
| 2024-03-07 | 3.62 | 3.65 | 3.60 | 3.60 | 389.9M |
| 2024-03-06 | 3.63 | 3.65 | 3.62 | 3.63 | 392.0M |
| 2024-03-05 | 3.60 | 3.65 | 3.59 | 3.64 | 1,160.0M |
| 2024-03-04 | 3.61 | 3.62 | 3.59 | 3.61 | 179.5M |
| 2024-03-01 | 3.59 | 3.62 | 3.57 | 3.61 | 326.9M |
| 2024-02-29 | 3.53 | 3.59 | 3.52 | 3.59 | 445.1M |
| 2024-02-28 | 3.57 | 3.60 | 3.52 | 3.53 | 542.0M |
| 2024-02-27 | 3.52 | 3.57 | 3.51 | 3.57 | 189.5M |
| 2024-02-26 | 3.56 | 3.56 | 3.52 | 3.52 | 263.8M |
| 2024-02-23 | 3.56 | 3.58 | 3.55 | 3.56 | 194.8M |
| 2024-02-22 | 3.52 | 3.56 | 3.52 | 3.56 | 204.4M |
| 2024-02-21 | 3.48 | 3.58 | 3.46 | 3.53 | 347.4M |
| 2024-02-20 | 3.46 | 3.49 | 3.45 | 3.48 | 379.8M |
| 2024-02-19 | 3.49 | 3.49 | 3.44 | 3.47 | 705.5M |
| 2024-02-08 | 3.42 | 3.44 | 3.41 | 3.44 | 920.6M |
| 2024-02-07 | 3.38 | 3.42 | 3.36 | 3.41 | 2,493.0M |
| 2024-02-06 | 3.25 | 3.38 | 3.24 | 3.38 | 387.1M |
| 2024-02-05 | 3.23 | 3.30 | 3.18 | 3.27 | 2,021.4M |
| 2024-02-02 | 3.29 | 3.31 | 3.17 | 3.27 | 1,062.8M |
| 2024-02-01 | 3.28 | 3.32 | 3.26 | 3.29 | 1,125.8M |
| 2024-01-31 | 3.30 | 3.33 | 3.27 | 3.29 | 435.6M |
| 2024-01-30 | 3.35 | 3.37 | 3.31 | 3.32 | 243.6M |
| 2024-01-29 | 3.41 | 3.43 | 3.38 | 3.38 | 198.3M |
| 2024-01-26 | 3.41 | 3.43 | 3.39 | 3.40 | 360.6M |
| 2024-01-25 | 3.35 | 3.42 | 3.34 | 3.41 | 378.5M |
| 2024-01-24 | 3.31 | 3.35 | 3.26 | 3.35 | 583.5M |
| 2024-01-23 | 3.27 | 3.32 | 3.26 | 3.30 | 362.1M |
| 2024-01-22 | 3.35 | 3.35 | 3.26 | 3.28 | 2,023.6M |
| 2024-01-19 | 3.33 | 3.36 | 3.32 | 3.35 | 1,184.2M |
| 2024-01-18 | 3.29 | 3.36 | 3.24 | 3.35 | 1,310.2M |
| 2024-01-17 | 3.36 | 3.36 | 3.29 | 3.30 | 1,346.1M |
| 2024-01-16 | 3.35 | 3.37 | 3.33 | 3.37 | 1,209.9M |
| 2024-01-15 | 3.35 | 3.38 | 3.33 | 3.35 | 178.6M |
| 2024-01-12 | 3.36 | 3.38 | 3.35 | 3.35 | 163.8M |
| 2024-01-11 | 3.35 | 3.39 | 3.34 | 3.37 | 221.6M |
| 2024-01-10 | 3.36 | 3.39 | 3.34 | 3.35 | 269.3M |
| 2024-01-09 | 3.36 | 3.38 | 3.35 | 3.37 | 732.8M |
| 2024-01-08 | 3.40 | 3.41 | 3.35 | 3.35 | 586.7M |
| 2024-01-05 | 3.42 | 3.45 | 3.39 | 3.40 | 233.6M |
| 2024-01-04 | 3.45 | 3.45 | 3.39 | 3.42 | 694.0M |
| 2024-01-03 | 3.45 | 3.47 | 3.44 | 3.45 | 234.3M |
| 2024-01-02 | 3.51 | 3.51 | 3.46 | 3.46 | 250.8M |