2.78
最后更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 5.00 | 5.05 | 5.00 | 5.00 | 6.2M |
| 2021-12-29 | 5.00 | 5.05 | 4.98 | 5.00 | 11.1M |
| 2021-12-28 | 5.05 | 5.05 | 5.00 | 5.05 | 2.9M |
| 2021-12-27 | 5.00 | 5.05 | 5.00 | 5.00 | 5.3M |
| 2021-12-24 | 5.05 | 5.10 | 5.00 | 5.00 | 6.0M |
| 2021-12-23 | 5.00 | 5.10 | 5.00 | 5.00 | 4.4M |
| 2021-12-22 | 5.05 | 5.05 | 4.98 | 5.00 | 9.0M |
| 2021-12-21 | 4.98 | 5.10 | 4.98 | 5.05 | 11.7M |
| 2021-12-20 | 5.05 | 5.05 | 4.96 | 4.96 | 18.6M |
| 2021-12-17 | 5.05 | 5.10 | 5.00 | 5.00 | 6.1M |
| 2021-12-16 | 5.00 | 5.10 | 4.98 | 5.10 | 14.6M |
| 2021-12-15 | 5.00 | 5.05 | 4.98 | 4.98 | 9.0M |
| 2021-12-14 | 5.00 | 5.05 | 5.00 | 5.00 | 1.2M |
| 2021-12-13 | 5.05 | 5.05 | 5.00 | 5.05 | 6.0M |
| 2021-12-09 | 5.00 | 5.05 | 4.98 | 5.00 | 7.5M |
| 2021-12-08 | 5.00 | 5.05 | 4.98 | 5.05 | 6.1M |
| 2021-12-07 | 5.00 | 5.05 | 4.96 | 5.00 | 15.7M |
| 2021-12-03 | 4.90 | 4.96 | 4.88 | 4.96 | 32.0M |
| 2021-12-02 | 4.94 | 4.96 | 4.88 | 4.88 | 19.4M |
| 2021-12-01 | 4.88 | 4.96 | 4.88 | 4.94 | 29.0M |
| 2021-11-30 | 5.10 | 5.15 | 4.86 | 4.88 | 36.1M |
| 2021-11-29 | 5.10 | 5.15 | 5.05 | 5.05 | 18.9M |
| 2021-11-26 | 5.25 | 5.25 | 5.10 | 5.10 | 21.7M |
| 2021-11-25 | 5.40 | 5.40 | 5.25 | 5.25 | 10.0M |
| 2021-11-24 | 5.35 | 5.45 | 5.30 | 5.30 | 13.1M |
| 2021-11-23 | 5.35 | 5.40 | 5.30 | 5.35 | 23.0M |
| 2021-11-22 | 5.10 | 5.35 | 5.10 | 5.30 | 41.3M |
| 2021-11-19 | 5.15 | 5.15 | 5.05 | 5.10 | 9.6M |
| 2021-11-18 | 5.10 | 5.15 | 5.05 | 5.10 | 14.1M |
| 2021-11-17 | 5.20 | 5.20 | 5.10 | 5.10 | 5.5M |
| 2021-11-16 | 5.15 | 5.20 | 5.10 | 5.20 | 16.0M |
| 2021-11-15 | 5.20 | 5.20 | 5.05 | 5.15 | 13.2M |
| 2021-11-12 | 5.15 | 5.20 | 5.10 | 5.10 | 20.8M |
| 2021-11-11 | 5.25 | 5.30 | 5.15 | 5.15 | 25.9M |
| 2021-11-10 | 5.10 | 5.30 | 5.10 | 5.20 | 21.4M |
| 2021-11-09 | 5.05 | 5.15 | 5.05 | 5.10 | 6.4M |
| 2021-11-08 | 5.05 | 5.15 | 5.00 | 5.05 | 28.5M |
| 2021-11-05 | 5.05 | 5.10 | 4.98 | 5.00 | 19.2M |
| 2021-11-04 | 5.00 | 5.10 | 5.00 | 5.05 | 10.3M |
| 2021-11-03 | 5.05 | 5.10 | 5.00 | 5.00 | 5.1M |
| 2021-11-02 | 5.05 | 5.10 | 5.00 | 5.05 | 10.7M |
| 2021-11-01 | 5.10 | 5.15 | 5.00 | 5.00 | 14.7M |
| 2021-10-29 | 5.10 | 5.15 | 5.05 | 5.05 | 10.2M |
| 2021-10-28 | 5.10 | 5.15 | 5.05 | 5.10 | 5.0M |
| 2021-10-27 | 5.15 | 5.20 | 5.10 | 5.10 | 6.7M |
| 2021-10-26 | 5.15 | 5.20 | 5.10 | 5.20 | 10.3M |
| 2021-10-25 | 5.20 | 5.20 | 5.05 | 5.10 | 11.0M |
| 2021-10-21 | 5.15 | 5.25 | 5.15 | 5.15 | 10.3M |
| 2021-10-20 | 5.05 | 5.20 | 5.05 | 5.15 | 17.5M |
| 2021-10-19 | 5.10 | 5.10 | 5.00 | 5.05 | 21.6M |
| 2021-10-18 | 5.15 | 5.15 | 5.05 | 5.05 | 25.5M |
| 2021-10-15 | 5.30 | 5.35 | 5.10 | 5.15 | 44.0M |
| 2021-10-14 | 5.35 | 5.40 | 5.30 | 5.30 | 27.2M |
| 2021-10-12 | 5.35 | 5.35 | 5.25 | 5.35 | 19.3M |
| 2021-10-11 | 5.40 | 5.40 | 5.25 | 5.30 | 34.3M |
| 2021-10-08 | 5.45 | 5.50 | 5.35 | 5.35 | 16.8M |
| 2021-10-07 | 5.35 | 5.50 | 5.35 | 5.40 | 18.8M |
| 2021-10-06 | 5.30 | 5.40 | 5.30 | 5.35 | 9.8M |
| 2021-10-05 | 5.30 | 5.35 | 5.25 | 5.30 | 11.3M |
| 2021-10-04 | 5.40 | 5.45 | 5.30 | 5.30 | 36.7M |
| 2021-10-01 | 5.40 | 5.40 | 5.30 | 5.35 | 6.7M |
| 2021-09-30 | 5.40 | 5.45 | 5.35 | 5.40 | 16.3M |
| 2021-09-29 | 5.35 | 5.45 | 5.35 | 5.35 | 12.8M |
| 2021-09-28 | 5.40 | 5.45 | 5.35 | 5.35 | 11.6M |
| 2021-09-27 | 5.40 | 5.55 | 5.35 | 5.35 | 34.4M |
| 2021-09-23 | 5.45 | 5.50 | 5.30 | 5.35 | 32.6M |
| 2021-09-22 | 5.40 | 5.50 | 5.35 | 5.40 | 17.5M |
| 2021-09-21 | 5.35 | 5.45 | 5.30 | 5.35 | 20.2M |
| 2021-09-20 | 5.45 | 5.45 | 5.30 | 5.35 | 14.5M |
| 2021-09-17 | 5.55 | 5.60 | 5.40 | 5.40 | 26.5M |
| 2021-09-16 | 5.55 | 5.60 | 5.45 | 5.55 | 38.8M |
| 2021-09-15 | 5.35 | 5.55 | 5.35 | 5.55 | 60.7M |
| 2021-09-14 | 5.35 | 5.40 | 5.25 | 5.30 | 27.3M |
| 2021-09-13 | 5.30 | 5.45 | 5.25 | 5.35 | 32.9M |
| 2021-09-10 | 5.30 | 5.35 | 5.25 | 5.30 | 14.2M |
| 2021-09-09 | 5.35 | 5.40 | 5.30 | 5.30 | 15.7M |
| 2021-09-08 | 5.30 | 5.40 | 5.25 | 5.35 | 14.8M |
| 2021-09-07 | 5.35 | 5.45 | 5.30 | 5.30 | 19.4M |
| 2021-09-06 | 5.45 | 5.50 | 5.35 | 5.35 | 24.4M |
| 2021-09-03 | 5.45 | 5.55 | 5.40 | 5.45 | 25.5M |
| 2021-09-02 | 5.45 | 5.55 | 5.45 | 5.45 | 10.9M |
| 2021-09-01 | 5.55 | 5.60 | 5.45 | 5.50 | 14.2M |
| 2021-08-31 | 5.70 | 5.75 | 5.50 | 5.60 | 45.2M |
| 2021-08-30 | 5.65 | 5.75 | 5.60 | 5.65 | 14.9M |
| 2021-08-27 | 5.55 | 5.70 | 5.55 | 5.60 | 19.3M |
| 2021-08-26 | 5.60 | 5.60 | 5.50 | 5.55 | 15.7M |
| 2021-08-25 | 5.45 | 5.65 | 5.40 | 5.55 | 45.9M |
| 2021-08-24 | 5.40 | 5.50 | 5.35 | 5.40 | 26.4M |
| 2021-08-23 | 5.45 | 5.50 | 5.35 | 5.40 | 24.7M |
| 2021-08-20 | 5.35 | 5.45 | 5.30 | 5.40 | 19.6M |
| 2021-08-19 | 5.60 | 5.60 | 5.30 | 5.35 | 33.9M |
| 2021-08-18 | 5.55 | 5.60 | 5.45 | 5.60 | 18.1M |
| 2021-08-17 | 5.55 | 5.60 | 5.45 | 5.50 | 20.2M |
| 2021-08-16 | 5.35 | 5.55 | 5.25 | 5.55 | 25.4M |
| 2021-08-13 | 5.70 | 5.70 | 5.35 | 5.35 | 40.2M |
| 2021-08-11 | 5.95 | 6.00 | 5.60 | 5.65 | 43.5M |
| 2021-08-10 | 6.00 | 6.00 | 5.85 | 5.90 | 10.1M |
| 2021-08-09 | 6.00 | 6.00 | 5.90 | 5.95 | 13.2M |
| 2021-08-06 | 6.05 | 6.10 | 5.85 | 5.90 | 23.5M |
| 2021-08-05 | 6.10 | 6.15 | 6.05 | 6.05 | 17.9M |
| 2021-08-04 | 6.20 | 6.20 | 6.05 | 6.10 | 28.1M |
| 2021-08-03 | 6.20 | 6.30 | 6.10 | 6.15 | 41.3M |
| 2021-08-02 | 5.90 | 6.25 | 5.85 | 6.15 | 67.0M |
| 2021-07-30 | 6.00 | 6.00 | 5.80 | 5.90 | 15.4M |
| 2021-07-29 | 5.95 | 6.00 | 5.85 | 5.90 | 18.9M |
| 2021-07-27 | 6.05 | 6.10 | 5.85 | 5.95 | 19.5M |
| 2021-07-23 | 5.95 | 6.00 | 5.85 | 5.95 | 18.2M |
| 2021-07-22 | 5.95 | 6.10 | 5.90 | 5.95 | 35.6M |
| 2021-07-21 | 5.90 | 5.95 | 5.80 | 5.80 | 22.9M |
| 2021-07-20 | 5.90 | 6.20 | 5.80 | 5.90 | 72.0M |
| 2021-07-19 | 5.80 | 5.95 | 5.80 | 5.90 | 16.2M |
| 2021-07-16 | 5.80 | 6.00 | 5.75 | 5.90 | 37.3M |
| 2021-07-15 | 5.85 | 5.90 | 5.75 | 5.75 | 31.0M |
| 2021-07-14 | 5.60 | 5.85 | 5.60 | 5.85 | 56.0M |
| 2021-07-13 | 5.65 | 5.70 | 5.55 | 5.65 | 41.4M |
| 2021-07-12 | 5.30 | 5.50 | 5.20 | 5.45 | 19.9M |
| 2021-07-09 | 5.10 | 5.30 | 5.10 | 5.25 | 19.7M |
| 2021-07-08 | 5.45 | 5.55 | 5.15 | 5.25 | 19.9M |
| 2021-07-07 | 5.50 | 5.60 | 5.40 | 5.50 | 13.7M |
| 2021-07-06 | 5.55 | 5.70 | 5.50 | 5.55 | 8.8M |
| 2021-07-05 | 5.50 | 5.60 | 5.45 | 5.50 | 10.5M |
| 2021-07-02 | 5.55 | 5.65 | 5.45 | 5.50 | 17.3M |
| 2021-07-01 | 5.60 | 5.65 | 5.50 | 5.60 | 19.1M |
| 2021-06-30 | 5.70 | 5.70 | 5.40 | 5.50 | 22.6M |
| 2021-06-29 | 5.60 | 5.75 | 5.60 | 5.70 | 26.2M |
| 2021-06-28 | 5.40 | 5.65 | 5.35 | 5.55 | 13.3M |
| 2021-06-25 | 5.60 | 5.60 | 5.40 | 5.45 | 15.6M |
| 2021-06-24 | 5.60 | 5.65 | 5.45 | 5.55 | 15.5M |
| 2021-06-23 | 5.65 | 5.70 | 5.55 | 5.60 | 8.3M |
| 2021-06-22 | 5.70 | 5.80 | 5.60 | 5.60 | 13.7M |
| 2021-06-21 | 5.65 | 5.70 | 5.55 | 5.65 | 14.2M |
| 2021-06-18 | 5.75 | 5.80 | 5.50 | 5.70 | 31.7M |
| 2021-06-17 | 5.85 | 5.90 | 5.70 | 5.70 | 10.3M |
| 2021-06-16 | 5.80 | 5.95 | 5.70 | 5.80 | 22.7M |
| 2021-06-15 | 5.85 | 5.95 | 5.75 | 5.75 | 23.9M |
| 2021-06-14 | 5.95 | 6.00 | 5.80 | 5.85 | 35.5M |
| 2021-06-11 | 5.85 | 5.85 | 5.70 | 5.70 | 12.0M |
| 2021-06-10 | 5.90 | 6.00 | 5.70 | 5.75 | 29.1M |
| 2021-06-09 | 5.95 | 5.95 | 5.85 | 5.90 | 15.4M |
| 2021-06-08 | 5.85 | 6.00 | 5.75 | 5.95 | 27.3M |
| 2021-06-07 | 5.70 | 6.00 | 5.70 | 5.90 | 52.2M |
| 2021-06-04 | 5.60 | 5.70 | 5.60 | 5.65 | 7.7M |
| 2021-06-02 | 5.75 | 5.75 | 5.55 | 5.60 | 17.2M |
| 2021-06-01 | 5.55 | 5.80 | 5.55 | 5.70 | 40.1M |
| 2021-05-31 | 5.50 | 5.55 | 5.45 | 5.50 | 9.6M |
| 2021-05-28 | 5.65 | 5.70 | 5.45 | 5.50 | 23.7M |
| 2021-05-27 | 5.60 | 5.75 | 5.60 | 5.65 | 26.9M |
| 2021-05-25 | 5.60 | 5.75 | 5.50 | 5.65 | 51.8M |
| 2021-05-24 | 5.50 | 5.50 | 5.40 | 5.50 | 10.8M |
| 2021-05-21 | 5.45 | 5.55 | 5.40 | 5.50 | 18.2M |
| 2021-05-20 | 5.40 | 5.50 | 5.30 | 5.40 | 30.6M |
| 2021-05-19 | 5.45 | 5.60 | 5.30 | 5.35 | 36.9M |
| 2021-05-18 | 5.75 | 5.75 | 5.45 | 5.50 | 61.5M |
| 2021-05-17 | 5.40 | 5.85 | 5.20 | 5.70 | 95.6M |
| 2021-05-14 | 5.35 | 5.45 | 5.25 | 5.35 | 25.6M |
| 2021-05-13 | 5.40 | 5.50 | 5.05 | 5.45 | 65.1M |
| 2021-05-12 | 5.30 | 5.70 | 5.20 | 5.55 | 88.5M |
| 2021-05-11 | 5.30 | 5.40 | 5.10 | 5.35 | 57.7M |
| 2021-05-10 | 5.30 | 5.50 | 5.15 | 5.40 | 57.6M |
| 2021-05-07 | 4.82 | 5.40 | 4.82 | 5.35 | 204.7M |
| 2021-05-06 | 4.56 | 4.70 | 4.54 | 4.70 | 15.1M |
| 2021-05-05 | 4.66 | 4.68 | 4.56 | 4.58 | 19.4M |
| 2021-04-30 | 4.74 | 4.74 | 4.64 | 4.68 | 11.3M |
| 2021-04-29 | 4.70 | 4.76 | 4.68 | 4.68 | 10.0M |
| 2021-04-28 | 4.62 | 4.72 | 4.60 | 4.68 | 16.7M |
| 2021-04-27 | 4.62 | 4.70 | 4.62 | 4.64 | 13.9M |
| 2021-04-26 | 4.58 | 4.62 | 4.54 | 4.60 | 18.2M |
| 2021-04-23 | 4.66 | 4.70 | 4.58 | 4.58 | 21.1M |
| 2021-04-22 | 4.78 | 4.78 | 4.66 | 4.68 | 14.0M |
| 2021-04-21 | 4.72 | 4.76 | 4.70 | 4.72 | 9.2M |
| 2021-04-20 | 4.76 | 4.80 | 4.72 | 4.72 | 12.1M |
| 2021-04-19 | 4.62 | 4.76 | 4.62 | 4.74 | 13.1M |
| 2021-04-16 | 4.74 | 4.76 | 4.62 | 4.62 | 29.3M |
| 2021-04-12 | 4.80 | 4.84 | 4.76 | 4.76 | 23.5M |
| 2021-04-09 | 4.88 | 4.92 | 4.82 | 4.84 | 16.0M |
| 2021-04-08 | 4.66 | 4.96 | 4.66 | 4.88 | 56.9M |
| 2021-04-07 | 4.78 | 4.80 | 4.66 | 4.66 | 41.0M |
| 2021-04-05 | 4.90 | 4.92 | 4.80 | 4.82 | 14.6M |
| 2021-04-02 | 4.96 | 4.96 | 4.86 | 4.88 | 10.1M |
| 2021-04-01 | 4.92 | 4.96 | 4.90 | 4.92 | 17.1M |
| 2021-03-31 | 4.82 | 4.92 | 4.80 | 4.88 | 29.7M |
| 2021-03-30 | 5.00 | 5.00 | 4.82 | 4.82 | 53.2M |
| 2021-03-29 | 5.10 | 5.10 | 5.00 | 5.00 | 13.8M |
| 2021-03-26 | 5.15 | 5.15 | 5.05 | 5.10 | 17.2M |
| 2021-03-25 | 5.05 | 5.20 | 5.00 | 5.10 | 48.5M |
| 2021-03-24 | 5.00 | 5.05 | 4.98 | 5.00 | 10.4M |
| 2021-03-23 | 5.10 | 5.15 | 4.96 | 5.05 | 31.4M |
| 2021-03-22 | 5.00 | 5.15 | 4.96 | 5.10 | 34.5M |
| 2021-03-19 | 4.84 | 5.05 | 4.80 | 5.05 | 69.3M |
| 2021-03-18 | 4.94 | 4.94 | 4.84 | 4.86 | 33.1M |
| 2021-03-17 | 4.78 | 4.96 | 4.78 | 4.92 | 73.6M |
| 2021-03-16 | 4.82 | 4.84 | 4.76 | 4.80 | 22.6M |
| 2021-03-15 | 4.84 | 4.86 | 4.74 | 4.82 | 39.9M |
| 2021-03-12 | 4.90 | 4.90 | 4.72 | 4.76 | 69.1M |
| 2021-03-11 | 4.68 | 4.86 | 4.66 | 4.86 | 111.3M |
| 2021-03-10 | 4.42 | 4.60 | 4.40 | 4.56 | 68.9M |
| 2021-03-09 | 4.36 | 4.38 | 4.32 | 4.38 | 11.8M |
| 2021-03-08 | 4.46 | 4.46 | 4.30 | 4.32 | 21.8M |
| 2021-03-05 | 4.46 | 4.48 | 4.42 | 4.42 | 16.3M |
| 2021-03-04 | 4.32 | 4.46 | 4.30 | 4.46 | 33.6M |
| 2021-03-03 | 4.30 | 4.36 | 4.28 | 4.32 | 11.1M |
| 2021-03-02 | 4.32 | 4.32 | 4.26 | 4.26 | 5.6M |
| 2021-03-01 | 4.28 | 4.32 | 4.26 | 4.30 | 12.3M |
| 2021-02-25 | 4.42 | 4.42 | 4.28 | 4.28 | 22.4M |
| 2021-02-24 | 4.24 | 4.40 | 4.22 | 4.36 | 23.5M |
| 2021-02-23 | 4.20 | 4.24 | 4.16 | 4.20 | 16.1M |
| 2021-02-22 | 4.32 | 4.32 | 4.20 | 4.22 | 12.7M |
| 2021-02-19 | 4.36 | 4.38 | 4.30 | 4.30 | 12.8M |
| 2021-02-18 | 4.38 | 4.42 | 4.36 | 4.36 | 6.6M |
| 2021-02-17 | 4.44 | 4.46 | 4.36 | 4.38 | 13.6M |
| 2021-02-16 | 4.34 | 4.46 | 4.30 | 4.44 | 27.0M |
| 2021-02-15 | 4.44 | 4.44 | 4.32 | 4.32 | 44.1M |
| 2021-02-11 | 4.58 | 4.58 | 4.50 | 4.50 | 16.6M |
| 2021-02-10 | 4.50 | 4.60 | 4.48 | 4.58 | 41.6M |
| 2021-02-09 | 4.46 | 4.50 | 4.42 | 4.46 | 15.8M |
| 2021-02-08 | 4.42 | 4.48 | 4.40 | 4.42 | 10.4M |
| 2021-02-05 | 4.44 | 4.44 | 4.38 | 4.40 | 5.5M |
| 2021-02-04 | 4.44 | 4.44 | 4.38 | 4.40 | 11.8M |
| 2021-02-03 | 4.46 | 4.46 | 4.40 | 4.42 | 14.1M |
| 2021-02-02 | 4.48 | 4.50 | 4.40 | 4.42 | 13.7M |
| 2021-02-01 | 4.44 | 4.48 | 4.36 | 4.48 | 10.7M |
| 2021-01-29 | 4.50 | 4.50 | 4.38 | 4.40 | 12.8M |
| 2021-01-28 | 4.56 | 4.60 | 4.44 | 4.46 | 42.2M |
| 2021-01-27 | 4.68 | 4.68 | 4.58 | 4.60 | 18.2M |
| 2021-01-26 | 4.54 | 4.62 | 4.50 | 4.62 | 19.8M |
| 2021-01-25 | 4.48 | 4.54 | 4.44 | 4.54 | 13.1M |
| 2021-01-22 | 4.46 | 4.50 | 4.42 | 4.46 | 12.8M |
| 2021-01-21 | 4.52 | 4.54 | 4.46 | 4.46 | 12.5M |
| 2021-01-20 | 4.56 | 4.56 | 4.48 | 4.50 | 15.0M |
| 2021-01-19 | 4.52 | 4.60 | 4.48 | 4.52 | 21.9M |
| 2021-01-18 | 4.50 | 4.58 | 4.44 | 4.48 | 21.9M |
| 2021-01-15 | 4.64 | 4.64 | 4.52 | 4.52 | 24.5M |
| 2021-01-14 | 4.70 | 4.74 | 4.60 | 4.62 | 20.5M |
| 2021-01-13 | 4.70 | 4.76 | 4.66 | 4.68 | 26.2M |
| 2021-01-12 | 4.62 | 4.74 | 4.62 | 4.68 | 26.9M |
| 2021-01-11 | 4.70 | 4.72 | 4.60 | 4.60 | 23.1M |
| 2021-01-08 | 4.76 | 4.80 | 4.66 | 4.68 | 24.4M |
| 2021-01-07 | 4.74 | 4.82 | 4.70 | 4.72 | 47.1M |
| 2021-01-06 | 4.94 | 4.96 | 4.64 | 4.68 | 60.8M |
| 2021-01-05 | 4.54 | 4.94 | 4.52 | 4.90 | 84.6M |
| 2021-01-04 | 4.36 | 4.56 | 4.34 | 4.52 | 20.6M |