3.58
最后更新: 2025-10-06
| 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 | 3.87 | 4.01 | 3.83 | 3.86 | 0.0M |
| 2024-12-30 | 3.90 | 4.05 | 3.75 | 4.05 | 0.0M |
| 2024-12-27 | 3.79 | 4.00 | 3.79 | 4.00 | 0.0M |
| 2024-12-24 | 3.80 | 3.80 | 3.65 | 3.79 | 0.0M |
| 2024-12-23 | 3.93 | 3.93 | 3.72 | 3.72 | 0.0M |
| 2024-12-20 | 3.81 | 4.01 | 3.70 | 3.92 | 0.0M |
| 2024-12-19 | 3.80 | 3.93 | 3.80 | 3.93 | 0.0M |
| 2024-12-18 | 4.05 | 4.05 | 3.86 | 3.90 | 0.0M |
| 2024-12-17 | 4.15 | 4.15 | 3.94 | 3.94 | 0.0M |
| 2024-12-16 | 4.11 | 4.13 | 4.11 | 4.13 | 0.0M |
| 2024-12-13 | 4.11 | 4.12 | 4.11 | 4.11 | 0.0M |
| 2024-12-12 | 3.95 | 4.20 | 3.95 | 4.20 | 0.0M |
| 2024-12-11 | 4.20 | 4.26 | 4.10 | 4.11 | 0.0M |
| 2024-12-10 | 3.88 | 4.20 | 3.88 | 4.20 | 0.0M |
| 2024-12-09 | 3.93 | 3.93 | 3.75 | 3.88 | 0.0M |
| 2024-12-06 | 4.01 | 4.10 | 4.00 | 4.00 | 0.0M |
| 2024-12-05 | 4.05 | 4.05 | 4.02 | 4.02 | 0.0M |
| 2024-12-04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2024-12-03 | 4.06 | 4.06 | 3.99 | 4.02 | 0.0M |
| 2024-12-02 | 4.21 | 4.25 | 4.07 | 4.07 | 0.0M |
| 2024-11-29 | 4.15 | 4.45 | 4.15 | 4.21 | 0.0M |
| 2024-11-28 | 4.21 | 4.21 | 4.20 | 4.20 | 0.0M |
| 2024-11-27 | 4.21 | 4.35 | 4.12 | 4.22 | 0.0M |
| 2024-11-26 | 4.21 | 4.30 | 4.21 | 4.25 | 0.0M |
| 2024-11-25 | 4.23 | 4.25 | 4.14 | 4.25 | 0.0M |
| 2024-11-22 | 4.23 | 4.23 | 4.06 | 4.12 | 0.0M |
| 2024-11-21 | 4.00 | 4.06 | 3.78 | 4.06 | 0.0M |
| 2024-11-20 | 4.14 | 4.20 | 3.95 | 4.20 | 0.0M |
| 2024-11-19 | 4.03 | 4.47 | 4.03 | 4.18 | 0.0M |
| 2024-11-18 | 4.31 | 4.32 | 4.23 | 4.23 | 0.0M |
| 2024-11-15 | 4.59 | 4.59 | 4.35 | 4.36 | 0.0M |
| 2024-11-14 | 4.71 | 4.80 | 4.32 | 4.60 | 0.0M |
| 2024-11-13 | 4.24 | 4.60 | 4.22 | 4.46 | 0.0M |
| 2024-11-12 | 4.63 | 4.73 | 3.78 | 3.94 | 0.0M |
| 2024-11-11 | 4.74 | 4.75 | 4.74 | 4.75 | 0.0M |
| 2024-11-08 | 4.81 | 4.81 | 4.75 | 4.75 | 0.0M |
| 2024-11-07 | 4.90 | 5.05 | 4.80 | 4.81 | 0.0M |
| 2024-11-06 | 5.01 | 5.10 | 5.00 | 5.10 | 0.0M |
| 2024-11-05 | 5.10 | 5.20 | 4.90 | 5.01 | 0.0M |
| 2024-11-04 | 4.98 | 5.20 | 4.91 | 5.20 | 0.0M |
| 2024-11-01 | 4.98 | 5.04 | 4.90 | 5.04 | 0.0M |
| 2024-10-30 | 5.01 | 5.05 | 4.92 | 4.94 | 0.0M |
| 2024-10-29 | 4.91 | 5.04 | 4.90 | 5.04 | 0.0M |
| 2024-10-28 | 5.00 | 5.00 | 4.95 | 4.95 | 0.0M |
| 2024-10-25 | 5.10 | 5.15 | 4.95 | 4.95 | 0.0M |
| 2024-10-24 | 4.95 | 5.20 | 4.95 | 5.04 | 0.0M |
| 2024-10-23 | 5.04 | 5.04 | 4.95 | 4.95 | 0.0M |
| 2024-10-22 | 5.10 | 5.15 | 5.00 | 5.03 | 0.0M |
| 2024-10-17 | 5.11 | 5.11 | 5.03 | 5.03 | 0.0M |
| 2024-10-16 | 5.22 | 5.22 | 5.08 | 5.09 | 0.0M |
| 2024-10-15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-10-11 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-10-10 | 5.20 | 5.20 | 5.12 | 5.15 | 0.0M |
| 2024-10-09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-10-08 | 5.10 | 5.20 | 5.10 | 5.10 | 0.0M |
| 2024-10-07 | 5.00 | 5.10 | 5.00 | 5.05 | 0.0M |
| 2024-10-04 | 5.00 | 5.20 | 5.00 | 5.11 | 0.0M |
| 2024-10-03 | 5.15 | 5.15 | 5.00 | 5.00 | 0.0M |
| 2024-10-02 | 5.16 | 5.16 | 5.03 | 5.03 | 0.0M |
| 2024-10-01 | 5.20 | 5.20 | 5.00 | 5.18 | 0.0M |
| 2024-09-30 | 5.02 | 5.03 | 5.02 | 5.03 | 0.0M |
| 2024-09-27 | 5.33 | 5.33 | 5.02 | 5.20 | 0.0M |
| 2024-09-26 | 5.25 | 5.33 | 5.25 | 5.33 | 0.0M |
| 2024-09-25 | 5.00 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2024-09-24 | 4.93 | 5.20 | 4.93 | 5.00 | 0.0M |
| 2024-09-23 | 5.40 | 5.40 | 4.64 | 5.13 | 0.0M |
| 2024-09-19 | 5.69 | 5.85 | 5.50 | 5.56 | 0.0M |
| 2024-09-18 | 5.55 | 5.55 | 5.50 | 5.50 | 0.0M |
| 2024-09-17 | 5.70 | 5.70 | 5.57 | 5.57 | 0.0M |
| 2024-09-16 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-09-13 | 5.65 | 5.70 | 5.50 | 5.70 | 0.0M |
| 2024-09-12 | 5.60 | 5.60 | 5.29 | 5.40 | 0.0M |
| 2024-09-11 | 5.49 | 5.59 | 5.49 | 5.55 | 0.0M |
| 2024-09-10 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2024-09-09 | 5.52 | 5.58 | 5.42 | 5.58 | 0.0M |
| 2024-09-06 | 5.25 | 5.43 | 5.15 | 5.43 | 0.0M |
| 2024-09-05 | 5.31 | 5.44 | 5.05 | 5.05 | 0.0M |
| 2024-09-04 | 5.44 | 5.44 | 5.12 | 5.20 | 0.0M |
| 2024-09-03 | 5.31 | 5.38 | 5.31 | 5.38 | 0.0M |
| 2024-08-30 | 4.98 | 5.40 | 4.98 | 5.40 | 0.0M |
| 2024-08-29 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2024-08-28 | 5.39 | 5.49 | 4.84 | 4.84 | 0.0M |
| 2024-08-27 | 6.45 | 6.45 | 5.15 | 5.43 | 0.0M |
| 2024-08-26 | 7.87 | 8.12 | 7.64 | 8.12 | 0.0M |
| 2024-08-23 | 8.12 | 8.12 | 8.12 | 8.12 | 0.0M |
| 2024-08-20 | 8.54 | 8.54 | 8.33 | 8.33 | 0.0M |
| 2024-08-19 | 8.00 | 8.54 | 7.85 | 7.85 | 0.0M |
| 2024-08-16 | 8.54 | 8.55 | 8.54 | 8.54 | 0.0M |
| 2024-08-15 | 8.55 | 8.63 | 8.30 | 8.30 | 0.0M |
| 2024-08-14 | 8.95 | 8.95 | 8.60 | 8.70 | 0.0M |
| 2024-08-13 | 9.00 | 9.00 | 8.69 | 8.69 | 0.0M |
| 2024-08-12 | 8.40 | 9.00 | 8.40 | 9.00 | 0.0M |
| 2024-08-08 | 7.57 | 8.30 | 7.57 | 8.29 | 0.0M |
| 2024-08-07 | 7.50 | 7.67 | 7.50 | 7.67 | 0.0M |
| 2024-08-06 | 7.50 | 7.50 | 7.50 | 7.50 | 0.0M |
| 2024-08-02 | 8.10 | 8.10 | 7.85 | 7.85 | 0.0M |
| 2024-08-01 | 7.95 | 8.56 | 7.95 | 8.20 | 0.0M |
| 2024-07-31 | 7.93 | 7.95 | 7.91 | 7.91 | 0.0M |
| 2024-07-30 | 7.06 | 7.93 | 7.06 | 7.85 | 0.0M |
| 2024-07-29 | 7.13 | 8.14 | 7.10 | 7.62 | 0.0M |
| 2024-07-26 | 7.60 | 7.65 | 7.50 | 7.50 | 0.0M |
| 2024-07-25 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2024-07-24 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
| 2024-07-22 | 7.60 | 7.70 | 7.36 | 7.60 | 0.0M |
| 2024-07-18 | 8.12 | 8.19 | 8.00 | 8.01 | 0.0M |
| 2024-07-17 | 8.02 | 8.22 | 8.02 | 8.22 | 0.0M |
| 2024-07-16 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0M |
| 2024-07-15 | 8.42 | 8.42 | 8.20 | 8.38 | 0.0M |
| 2024-07-12 | 8.30 | 8.87 | 8.28 | 8.63 | 0.0M |
| 2024-07-11 | 9.60 | 9.60 | 8.92 | 8.92 | 0.0M |
| 2024-07-10 | 9.98 | 10.00 | 9.38 | 9.44 | 0.0M |
| 2024-07-09 | 7.64 | 10.24 | 7.55 | 9.55 | 0.0M |
| 2024-07-08 | 6.70 | 7.10 | 6.70 | 7.10 | 0.0M |
| 2024-07-05 | 6.07 | 6.60 | 6.07 | 6.20 | 0.0M |
| 2024-07-04 | 5.91 | 5.99 | 5.91 | 5.99 | 0.0M |
| 2024-07-03 | 6.01 | 6.01 | 5.96 | 5.96 | 0.0M |
| 2024-07-02 | 6.24 | 6.24 | 6.01 | 6.01 | 0.0M |
| 2024-06-28 | 5.89 | 6.07 | 5.89 | 6.07 | 0.0M |
| 2024-06-27 | 6.04 | 6.40 | 5.90 | 5.90 | 0.0M |
| 2024-06-26 | 6.21 | 6.21 | 6.03 | 6.03 | 0.0M |
| 2024-06-25 | 6.10 | 6.21 | 6.01 | 6.21 | 0.0M |
| 2024-06-24 | 6.22 | 6.28 | 6.09 | 6.09 | 0.0M |
| 2024-06-21 | 6.01 | 6.42 | 5.40 | 6.42 | 0.0M |
| 2024-06-20 | 7.55 | 7.77 | 6.04 | 6.04 | 0.0M |
| 2024-06-19 | 8.01 | 8.01 | 7.95 | 8.00 | 0.0M |
| 2024-06-18 | 8.20 | 8.20 | 8.00 | 8.03 | 0.0M |
| 2024-06-17 | 8.50 | 8.61 | 8.20 | 8.20 | 0.0M |
| 2024-06-14 | 8.99 | 9.00 | 8.75 | 8.76 | 0.0M |
| 2024-06-13 | 9.09 | 9.10 | 8.82 | 8.95 | 0.0M |
| 2024-06-12 | 9.49 | 9.49 | 9.09 | 9.09 | 0.0M |
| 2024-06-11 | 10.00 | 10.00 | 9.50 | 9.52 | 0.0M |
| 2024-06-10 | 10.15 | 10.15 | 10.00 | 10.00 | 0.0M |
| 2024-06-07 | 10.06 | 10.22 | 10.06 | 10.08 | 0.0M |
| 2024-06-06 | 10.65 | 10.66 | 10.01 | 10.05 | 0.0M |
| 2024-06-05 | 10.89 | 11.09 | 10.77 | 10.77 | 0.0M |
| 2024-06-04 | 11.41 | 11.41 | 9.91 | 10.94 | 0.0M |
| 2024-06-03 | 12.50 | 12.50 | 11.45 | 11.50 | 0.0M |
| 2024-05-31 | 13.18 | 13.18 | 13.00 | 13.00 | 0.0M |
| 2024-05-30 | 14.28 | 14.28 | 13.28 | 13.28 | 0.0M |
| 2024-05-29 | 11.75 | 15.13 | 11.75 | 13.90 | 0.0M |
| 2024-05-28 | 11.48 | 11.65 | 11.45 | 11.52 | 0.0M |
| 2024-05-27 | 11.63 | 11.63 | 11.63 | 11.63 | 0.0M |
| 2024-05-23 | 11.59 | 11.69 | 11.59 | 11.69 | 0.0M |
| 2024-05-21 | 11.55 | 11.55 | 11.54 | 11.54 | 0.0M |
| 2024-05-17 | 11.60 | 11.60 | 11.57 | 11.57 | 0.0M |
| 2024-05-16 | 11.66 | 11.98 | 11.55 | 11.55 | 0.0M |
| 2024-05-15 | 11.60 | 11.93 | 11.60 | 11.79 | 0.0M |
| 2024-05-14 | 11.33 | 11.60 | 11.05 | 11.60 | 0.0M |
| 2024-05-13 | 11.49 | 11.69 | 11.06 | 11.06 | 0.0M |
| 2024-05-10 | 10.72 | 11.09 | 10.72 | 11.09 | 0.0M |
| 2024-05-09 | 10.85 | 10.98 | 10.70 | 10.70 | 0.0M |
| 2024-05-08 | 11.47 | 11.47 | 10.76 | 10.76 | 0.0M |
| 2024-05-07 | 11.03 | 11.49 | 11.03 | 11.49 | 0.0M |
| 2024-05-06 | 10.64 | 10.70 | 10.64 | 10.70 | 0.0M |
| 2024-05-03 | 10.94 | 10.94 | 10.79 | 10.79 | 0.0M |
| 2024-05-02 | 11.00 | 11.40 | 10.60 | 11.04 | 0.0M |
| 2024-05-01 | 11.20 | 11.88 | 11.08 | 11.28 | 0.0M |
| 2024-04-30 | 10.96 | 11.92 | 10.40 | 10.40 | 0.0M |
| 2024-04-29 | 10.60 | 10.68 | 10.60 | 10.68 | 0.0M |
| 2024-04-26 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-04-25 | 10.72 | 10.72 | 10.64 | 10.64 | 0.0M |
| 2024-04-22 | 10.72 | 10.72 | 10.64 | 10.64 | 0.0M |
| 2024-04-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0M |
| 2024-04-17 | 11.04 | 11.04 | 11.04 | 11.04 | 0.0M |
| 2024-04-16 | 10.92 | 10.96 | 10.80 | 10.80 | 0.0M |
| 2024-04-15 | 10.88 | 10.88 | 10.76 | 10.80 | 0.0M |
| 2024-04-12 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0M |
| 2024-04-11 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0M |
| 2024-04-10 | 11.40 | 11.40 | 11.40 | 11.40 | 0.0M |
| 2024-04-08 | 10.92 | 11.08 | 10.92 | 11.08 | 0.0M |
| 2024-04-05 | 11.04 | 11.04 | 10.72 | 10.72 | 0.0M |
| 2024-04-04 | 11.36 | 11.36 | 11.08 | 11.08 | 0.0M |
| 2024-04-03 | 11.24 | 11.40 | 11.24 | 11.36 | 0.0M |
| 2024-04-02 | 11.44 | 11.60 | 11.44 | 11.44 | 0.0M |
| 2024-04-01 | 11.64 | 11.80 | 11.64 | 11.64 | 0.0M |
| 2024-03-28 | 12.04 | 12.04 | 11.20 | 11.64 | 0.0M |
| 2024-03-27 | 11.08 | 11.32 | 10.88 | 11.32 | 0.0M |
| 2024-03-26 | 10.84 | 11.08 | 10.80 | 11.08 | 0.0M |
| 2024-03-25 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-03-22 | 11.16 | 11.32 | 11.12 | 11.32 | 0.0M |
| 2024-03-21 | 11.44 | 11.88 | 10.96 | 10.96 | 0.0M |
| 2024-03-20 | 11.36 | 11.36 | 11.04 | 11.04 | 0.0M |
| 2024-03-19 | 12.24 | 12.24 | 11.12 | 11.44 | 0.0M |
| 2024-03-18 | 11.44 | 11.44 | 11.40 | 11.40 | 0.0M |
| 2024-03-15 | 11.24 | 12.20 | 11.24 | 11.56 | 0.0M |
| 2024-03-14 | 11.00 | 11.00 | 10.80 | 10.88 | 0.0M |
| 2024-03-13 | 10.84 | 11.00 | 10.32 | 11.00 | 0.0M |
| 2024-03-12 | 10.28 | 12.72 | 10.28 | 10.88 | 0.0M |
| 2024-03-08 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0M |
| 2024-03-07 | 10.52 | 10.52 | 9.84 | 9.84 | 0.0M |
| 2024-03-06 | 10.56 | 10.56 | 10.32 | 10.32 | 0.0M |
| 2024-03-05 | 10.24 | 10.24 | 10.08 | 10.08 | 0.0M |
| 2024-03-04 | 10.60 | 10.60 | 10.28 | 10.28 | 0.0M |
| 2024-03-01 | 10.48 | 10.52 | 10.48 | 10.52 | 0.0M |
| 2024-02-29 | 10.20 | 10.76 | 9.96 | 10.52 | 0.0M |
| 2024-02-28 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-02-27 | 10.56 | 10.56 | 10.00 | 10.00 | 0.0M |
| 2024-02-26 | 10.40 | 10.72 | 9.96 | 10.60 | 0.0M |
| 2024-02-23 | 9.36 | 10.28 | 9.36 | 10.28 | 0.0M |
| 2024-02-22 | 9.32 | 9.32 | 9.16 | 9.16 | 0.0M |
| 2024-02-21 | 9.60 | 9.84 | 9.60 | 9.60 | 0.0M |
| 2024-02-16 | 9.68 | 9.76 | 9.64 | 9.68 | 0.0M |
| 2024-02-13 | 9.64 | 9.64 | 9.64 | 9.64 | 0.0M |
| 2024-02-09 | 9.60 | 9.60 | 9.60 | 9.60 | 0.0M |
| 2024-02-08 | 9.20 | 9.20 | 9.20 | 9.20 | 0.0M |
| 2024-02-07 | 9.40 | 9.40 | 9.40 | 9.40 | 0.0M |
| 2024-02-06 | 9.60 | 9.72 | 9.40 | 9.64 | 0.0M |
| 2024-02-05 | 9.76 | 9.76 | 9.12 | 9.60 | 0.0M |
| 2024-02-02 | 9.60 | 9.72 | 9.60 | 9.72 | 0.0M |
| 2024-02-01 | 9.44 | 9.56 | 9.36 | 9.56 | 0.0M |
| 2024-01-31 | 10.08 | 10.08 | 10.08 | 10.08 | 0.0M |
| 2024-01-30 | 10.40 | 10.40 | 10.40 | 10.40 | 0.0M |
| 2024-01-29 | 9.92 | 10.00 | 9.80 | 10.00 | 0.0M |
| 2024-01-26 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-01-25 | 10.24 | 10.44 | 10.16 | 10.44 | 0.0M |
| 2024-01-23 | 10.36 | 10.36 | 10.24 | 10.24 | 0.0M |
| 2024-01-22 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0M |
| 2024-01-19 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0M |
| 2024-01-18 | 10.20 | 10.20 | 10.20 | 10.20 | 0.0M |
| 2024-01-17 | 10.60 | 10.60 | 10.40 | 10.40 | 0.0M |
| 2024-01-16 | 11.00 | 11.00 | 10.40 | 10.40 | 0.0M |
| 2024-01-15 | 11.24 | 11.24 | 10.88 | 10.88 | 0.0M |
| 2024-01-12 | 11.00 | 11.16 | 11.00 | 11.16 | 0.0M |
| 2024-01-11 | 11.32 | 11.64 | 11.20 | 11.36 | 0.0M |
| 2024-01-10 | 11.64 | 12.24 | 11.44 | 11.72 | 0.0M |
| 2024-01-09 | 10.40 | 12.00 | 10.40 | 11.56 | 0.0M |
| 2024-01-08 | 10.60 | 10.60 | 10.60 | 10.60 | 0.0M |
| 2024-01-05 | 10.76 | 10.76 | 10.32 | 10.32 | 0.0M |
| 2024-01-04 | 10.52 | 10.52 | 10.52 | 10.52 | 0.0M |
| 2024-01-03 | 10.08 | 10.44 | 10.08 | 10.44 | 0.0M |
| 2024-01-02 | 10.04 | 10.16 | 10.00 | 10.16 | 0.0M |