5.15
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-07-01 | 4.60 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-06-28 | 4.50 | 4.90 | 4.52 | 4.90 | 0.7M |
| 2024-06-27 | 4.45 | 4.45 | 4.45 | 4.45 | 4.7M |
| 2024-06-26 | 4.50 | 4.50 | 4.40 | 4.45 | 6.7M |
| 2024-06-25 | 4.50 | 4.50 | 4.50 | 4.50 | 6.2M |
| 2024-06-24 | 4.50 | 4.50 | 4.50 | 4.50 | 4.4M |
| 2024-06-21 | 4.55 | 4.60 | 4.20 | 4.20 | 2.9M |
| 2024-06-20 | 4.60 | 4.80 | 4.30 | 4.45 | 2.4M |
| 2024-06-19 | 4.65 | 4.50 | 4.50 | 4.60 | 0.3M |
| 2024-06-18 | 4.65 | 4.80 | 4.50 | 4.65 | 2.5M |
| 2024-06-17 | 4.65 | 4.66 | 4.52 | 4.60 | 2.1M |
| 2024-06-14 | 4.75 | 4.68 | 4.68 | 4.65 | 0.0M |
| 2024-06-13 | 4.80 | 4.68 | 4.60 | 4.70 | 0.3M |
| 2024-06-12 | 4.80 | 4.80 | 4.68 | 4.70 | 0.5M |
| 2024-06-11 | 4.80 | 4.70 | 4.68 | 4.70 | 0.4M |
| 2024-06-10 | 4.80 | 4.70 | 4.68 | 4.68 | 3.9M |
| 2024-06-07 | 4.80 | 4.68 | 4.68 | 4.70 | 0.1M |
| 2024-06-06 | 4.80 | 4.80 | 4.60 | 4.70 | 2.8M |
| 2024-06-05 | 4.75 | 4.78 | 4.50 | 4.70 | 0.6M |
| 2024-06-04 | 4.75 | 4.80 | 4.80 | 4.65 | 0.0M |
| 2024-06-03 | 4.75 | 4.55 | 4.55 | 4.65 | 0.0M |
| 2024-05-31 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2024-05-30 | 4.75 | 4.60 | 4.60 | 4.65 | 0.0M |
| 2024-05-29 | 4.75 | 5.00 | 4.50 | 4.60 | 0.9M |
| 2024-05-28 | 4.75 | 4.80 | 4.80 | 4.70 | 0.0M |
| 2024-05-24 | 4.75 | 4.74 | 4.50 | 4.60 | 2.8M |
| 2024-05-23 | 4.75 | 4.86 | 4.70 | 4.70 | 0.0M |
| 2024-05-22 | 4.75 | 4.75 | 4.70 | 4.70 | 1.7M |
| 2024-05-21 | 4.75 | 4.76 | 4.76 | 4.70 | 0.0M |
| 2024-05-20 | 4.75 | 4.90 | 4.80 | 4.70 | 3.4M |
| 2024-05-17 | 4.75 | 4.90 | 4.89 | 4.70 | 0.0M |
| 2024-05-16 | 4.75 | 4.80 | 4.60 | 4.70 | 0.2M |
| 2024-05-15 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-05-14 | 4.75 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-05-13 | 4.75 | 4.86 | 4.50 | 4.70 | 0.1M |
| 2024-05-10 | 4.75 | 4.90 | 4.89 | 4.70 | 0.0M |
| 2024-05-09 | 4.75 | 4.84 | 4.78 | 4.70 | 0.1M |
| 2024-05-08 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-05-07 | 4.75 | 4.84 | 4.84 | 4.75 | 0.0M |
| 2024-05-03 | 4.75 | 4.89 | 4.89 | 4.75 | 0.0M |
| 2024-05-02 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-05-01 | 4.75 | 4.71 | 4.71 | 4.75 | 0.0M |
| 2024-04-30 | 4.75 | 4.84 | 4.84 | 4.84 | 0.1M |
| 2024-04-29 | 4.75 | 4.88 | 4.88 | 4.75 | 0.2M |
| 2024-04-26 | 4.75 | 4.86 | 4.84 | 4.84 | 0.1M |
| 2024-04-25 | 4.75 | 4.88 | 4.80 | 4.75 | 0.2M |
| 2024-04-24 | 4.75 | 5.00 | 4.76 | 4.76 | 7.7M |
| 2024-04-23 | 4.75 | 5.00 | 4.70 | 4.90 | 15.3M |
| 2024-04-22 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-04-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-04-18 | 4.75 | 4.50 | 4.50 | 4.75 | 0.0M |
| 2024-04-17 | 4.75 | 4.65 | 4.60 | 4.65 | 0.2M |
| 2024-04-16 | 4.75 | 4.50 | 4.50 | 4.65 | 0.0M |
| 2024-04-15 | 4.75 | 4.70 | 4.50 | 4.70 | 1.0M |
| 2024-04-12 | 4.75 | 4.50 | 4.50 | 4.65 | 0.1M |
| 2024-04-11 | 4.75 | 4.80 | 4.50 | 4.66 | 0.2M |
| 2024-04-10 | 4.75 | 4.80 | 4.80 | 4.65 | 0.1M |
| 2024-04-09 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2024-04-08 | 4.75 | 4.80 | 4.50 | 4.65 | 0.9M |
| 2024-04-05 | 4.75 | 4.55 | 4.55 | 4.75 | 0.0M |
| 2024-04-04 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-04-03 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-04-02 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-28 | 4.75 | 4.55 | 4.55 | 4.75 | 0.0M |
| 2024-03-27 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-26 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-25 | 4.75 | 4.61 | 4.61 | 4.75 | 0.0M |
| 2024-03-22 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-21 | 4.75 | 4.61 | 4.61 | 4.75 | 0.1M |
| 2024-03-20 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-18 | 4.75 | 4.74 | 4.60 | 4.75 | 1.8M |
| 2024-03-15 | 4.75 | 4.80 | 4.80 | 4.75 | 0.0M |
| 2024-03-14 | 4.75 | 4.60 | 4.60 | 4.75 | 0.0M |
| 2024-03-13 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-03-12 | 4.75 | 4.50 | 4.50 | 4.75 | 0.0M |
| 2024-03-11 | 4.75 | 4.90 | 4.50 | 4.75 | 1.9M |
| 2024-03-08 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-03-07 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-03-06 | 4.75 | 4.50 | 4.50 | 4.70 | 0.1M |
| 2024-03-05 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-03-04 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-03-01 | 4.75 | 4.75 | 4.50 | 4.70 | 0.2M |
| 2024-02-29 | 4.75 | 4.50 | 4.50 | 4.70 | 0.0M |
| 2024-02-28 | 4.75 | 4.75 | 4.70 | 4.70 | 0.2M |
| 2024-02-27 | 4.75 | 4.90 | 4.50 | 4.76 | 1.6M |
| 2024-02-26 | 4.75 | 4.98 | 4.90 | 4.70 | 0.0M |
| 2024-02-23 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-02-22 | 4.75 | 4.50 | 4.50 | 4.70 | 0.1M |
| 2024-02-21 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-02-20 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-02-19 | 4.75 | 4.50 | 4.50 | 4.70 | 0.0M |
| 2024-02-16 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-02-15 | 4.75 | 4.50 | 4.50 | 4.70 | 108.3M |
| 2024-02-14 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-13 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-12 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-09 | 4.75 | 4.55 | 4.50 | 4.75 | 0.0M |
| 2024-02-08 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-07 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-06 | 4.75 | 4.50 | 4.50 | 4.75 | 37.9M |
| 2024-02-05 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-02 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-02-01 | 4.75 | 4.50 | 4.50 | 4.50 | 0.7M |
| 2024-01-31 | 4.75 | 4.51 | 4.50 | 4.50 | 0.2M |
| 2024-01-30 | 4.75 | 5.00 | 4.50 | 4.75 | 0.0M |
| 2024-01-29 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-01-26 | 4.75 | 4.50 | 4.50 | 4.75 | 0.2M |
| 2024-01-25 | 4.75 | 4.50 | 4.50 | 4.75 | 0.0M |
| 2024-01-24 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-01-23 | 4.75 | 5.00 | 5.00 | 4.75 | 0.0M |
| 2024-01-22 | 4.75 | 4.50 | 4.50 | 4.75 | 0.0M |
| 2024-01-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-01-18 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-01-17 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |
| 2024-01-16 | 4.80 | 4.58 | 4.58 | 4.80 | 0.0M |
| 2024-01-15 | 4.80 | 4.58 | 4.50 | 4.58 | 0.1M |
| 2024-01-12 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-11 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-10 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-09 | 4.80 | 4.52 | 4.52 | 4.80 | 0.1M |
| 2024-01-08 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-05 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-04 | 4.80 | 4.62 | 4.62 | 4.80 | 0.0M |
| 2024-01-03 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-01-02 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |