3.08
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 | 2.52 | 2.53 | 2.44 | 2.44 | 34.2M |
| 2024-12-30 | 2.51 | 2.54 | 2.50 | 2.52 | 36.0M |
| 2024-12-27 | 2.52 | 2.56 | 2.51 | 2.52 | 27.3M |
| 2024-12-26 | 2.50 | 2.53 | 2.49 | 2.52 | 88.4M |
| 2024-12-25 | 2.51 | 2.52 | 2.47 | 2.49 | 61.3M |
| 2024-12-24 | 2.50 | 2.52 | 2.49 | 2.52 | 36.4M |
| 2024-12-23 | 2.56 | 2.56 | 2.49 | 2.50 | 53.2M |
| 2024-12-20 | 2.54 | 2.58 | 2.53 | 2.57 | 35.8M |
| 2024-12-19 | 2.51 | 2.55 | 2.50 | 2.54 | 38.1M |
| 2024-12-18 | 2.51 | 2.55 | 2.51 | 2.53 | 34.9M |
| 2024-12-17 | 2.57 | 2.57 | 2.51 | 2.52 | 55.1M |
| 2024-12-16 | 2.60 | 2.60 | 2.56 | 2.57 | 30.7M |
| 2024-12-13 | 2.64 | 2.64 | 2.60 | 2.60 | 43.5M |
| 2024-12-12 | 2.64 | 2.66 | 2.61 | 2.65 | 60.7M |
| 2024-12-11 | 2.60 | 2.64 | 2.60 | 2.64 | 48.8M |
| 2024-12-10 | 2.66 | 2.67 | 2.60 | 2.60 | 91.4M |
| 2024-12-09 | 2.59 | 2.60 | 2.56 | 2.58 | 46.0M |
| 2024-12-06 | 2.57 | 2.61 | 2.54 | 2.60 | 96.4M |
| 2024-12-05 | 2.53 | 2.58 | 2.53 | 2.57 | 74.4M |
| 2024-12-04 | 2.57 | 2.58 | 2.53 | 2.54 | 28.7M |
| 2024-12-03 | 2.58 | 2.60 | 2.55 | 2.58 | 65.1M |
| 2024-12-02 | 2.55 | 2.59 | 2.53 | 2.58 | 38.7M |
| 2024-11-29 | 2.49 | 2.55 | 2.47 | 2.53 | 47.8M |
| 2024-11-28 | 2.49 | 2.52 | 2.48 | 2.49 | 36.7M |
| 2024-11-27 | 2.44 | 2.50 | 2.39 | 2.50 | 45.9M |
| 2024-11-26 | 2.46 | 2.49 | 2.44 | 2.44 | 27.7M |
| 2024-11-25 | 2.47 | 2.48 | 2.43 | 2.47 | 50.6M |
| 2024-11-22 | 2.55 | 2.56 | 2.46 | 2.47 | 52.9M |
| 2024-11-21 | 2.55 | 2.57 | 2.53 | 2.56 | 59.6M |
| 2024-11-20 | 2.49 | 2.56 | 2.49 | 2.55 | 82.2M |
| 2024-11-19 | 2.45 | 2.50 | 2.43 | 2.50 | 60.2M |
| 2024-11-18 | 2.51 | 2.52 | 2.43 | 2.44 | 96.8M |
| 2024-11-15 | 2.56 | 2.59 | 2.50 | 2.51 | 105.1M |
| 2024-11-14 | 2.64 | 2.64 | 2.56 | 2.57 | 50.5M |
| 2024-11-13 | 2.65 | 2.66 | 2.60 | 2.65 | 61.2M |
| 2024-11-12 | 2.69 | 2.70 | 2.63 | 2.65 | 132.7M |
| 2024-11-11 | 2.61 | 2.69 | 2.61 | 2.69 | 85.5M |
| 2024-11-08 | 2.63 | 2.67 | 2.61 | 2.63 | 128.0M |
| 2024-11-07 | 2.55 | 2.62 | 2.55 | 2.62 | 95.0M |
| 2024-11-06 | 2.57 | 2.61 | 2.55 | 2.57 | 138.3M |
| 2024-11-05 | 2.48 | 2.58 | 2.47 | 2.57 | 107.4M |
| 2024-11-04 | 2.43 | 2.48 | 2.42 | 2.47 | 34.1M |
| 2024-11-01 | 2.50 | 2.51 | 2.42 | 2.43 | 85.3M |
| 2024-10-31 | 2.46 | 2.53 | 2.45 | 2.51 | 79.8M |
| 2024-10-30 | 2.44 | 2.47 | 2.43 | 2.46 | 148.3M |
| 2024-10-29 | 2.50 | 2.50 | 2.45 | 2.45 | 70.7M |
| 2024-10-28 | 2.45 | 2.50 | 2.44 | 2.49 | 119.8M |
| 2024-10-25 | 2.42 | 2.46 | 2.40 | 2.45 | 77.6M |
| 2024-10-24 | 2.39 | 2.41 | 2.38 | 2.40 | 101.2M |
| 2024-10-23 | 2.40 | 2.45 | 2.39 | 2.41 | 85.7M |
| 2024-10-22 | 2.39 | 2.43 | 2.38 | 2.41 | 160.1M |
| 2024-10-21 | 2.36 | 2.44 | 2.36 | 2.40 | 130.2M |
| 2024-10-18 | 2.25 | 2.43 | 2.24 | 2.36 | 177.1M |
| 2024-10-17 | 2.27 | 2.30 | 2.25 | 2.25 | 80.0M |
| 2024-10-16 | 2.21 | 2.30 | 2.21 | 2.26 | 175.9M |
| 2024-10-15 | 2.29 | 2.33 | 2.25 | 2.25 | 123.6M |
| 2024-10-14 | 2.22 | 2.30 | 2.18 | 2.30 | 137.8M |
| 2024-10-11 | 2.30 | 2.30 | 2.19 | 2.22 | 132.7M |
| 2024-10-10 | 2.35 | 2.42 | 2.29 | 2.31 | 145.7M |
| 2024-10-09 | 2.48 | 2.50 | 2.33 | 2.34 | 235.3M |
| 2024-10-08 | 2.62 | 2.62 | 2.40 | 2.59 | 270.1M |
| 2024-09-30 | 2.32 | 2.40 | 2.19 | 2.38 | 325.7M |
| 2024-09-27 | 2.05 | 2.21 | 2.02 | 2.19 | 433.2M |
| 2024-09-26 | 1.92 | 2.01 | 1.91 | 2.01 | 109.9M |
| 2024-09-25 | 1.92 | 1.97 | 1.92 | 1.92 | 95.8M |
| 2024-09-24 | 1.84 | 1.91 | 1.83 | 1.91 | 103.2M |
| 2024-09-23 | 1.82 | 1.85 | 1.82 | 1.83 | 40.7M |
| 2024-09-20 | 1.83 | 1.84 | 1.81 | 1.83 | 45.5M |
| 2024-09-19 | 1.80 | 1.85 | 1.80 | 1.83 | 62.0M |
| 2024-09-18 | 1.81 | 1.81 | 1.78 | 1.80 | 37.9M |
| 2024-09-13 | 1.83 | 1.83 | 1.81 | 1.81 | 35.2M |
| 2024-09-12 | 1.83 | 1.86 | 1.83 | 1.83 | 41.9M |
| 2024-09-11 | 1.83 | 1.84 | 1.82 | 1.84 | 36.9M |
| 2024-09-10 | 1.83 | 1.85 | 1.80 | 1.84 | 44.8M |
| 2024-09-09 | 1.83 | 1.85 | 1.82 | 1.83 | 38.9M |
| 2024-09-06 | 1.88 | 1.88 | 1.84 | 1.85 | 90.4M |
| 2024-09-05 | 1.86 | 1.89 | 1.86 | 1.88 | 126.4M |
| 2024-09-04 | 1.86 | 1.88 | 1.85 | 1.86 | 54.4M |
| 2024-09-03 | 1.85 | 1.88 | 1.85 | 1.87 | 55.9M |
| 2024-09-02 | 1.90 | 1.90 | 1.85 | 1.85 | 61.0M |
| 2024-08-30 | 1.86 | 1.92 | 1.86 | 1.90 | 111.9M |
| 2024-08-29 | 1.83 | 1.87 | 1.82 | 1.86 | 58.7M |
| 2024-08-28 | 1.82 | 1.84 | 1.82 | 1.83 | 32.3M |
| 2024-08-27 | 1.84 | 1.84 | 1.82 | 1.83 | 36.7M |
| 2024-08-26 | 1.84 | 1.85 | 1.83 | 1.84 | 34.5M |
| 2024-08-23 | 1.84 | 1.85 | 1.83 | 1.84 | 36.0M |
| 2024-08-22 | 1.87 | 1.87 | 1.83 | 1.84 | 33.8M |
| 2024-08-21 | 1.87 | 1.88 | 1.86 | 1.86 | 21.8M |
| 2024-08-20 | 1.90 | 1.91 | 1.87 | 1.87 | 47.2M |
| 2024-08-19 | 1.90 | 1.93 | 1.90 | 1.90 | 30.2M |
| 2024-08-16 | 1.92 | 1.92 | 1.90 | 1.90 | 47.3M |
| 2024-08-15 | 1.89 | 1.94 | 1.89 | 1.92 | 60.9M |
| 2024-08-14 | 1.92 | 1.92 | 1.90 | 1.90 | 48.7M |
| 2024-08-13 | 1.91 | 1.92 | 1.89 | 1.92 | 48.5M |
| 2024-08-12 | 1.92 | 1.92 | 1.90 | 1.91 | 51.8M |
| 2024-08-09 | 1.94 | 1.96 | 1.92 | 1.92 | 57.7M |
| 2024-08-08 | 1.93 | 1.95 | 1.91 | 1.93 | 53.6M |
| 2024-08-07 | 1.93 | 1.95 | 1.92 | 1.93 | 46.2M |
| 2024-08-06 | 1.93 | 1.95 | 1.92 | 1.94 | 50.5M |
| 2024-08-05 | 1.95 | 1.98 | 1.91 | 1.92 | 67.0M |
| 2024-08-02 | 1.99 | 2.00 | 1.96 | 1.97 | 58.7M |
| 2024-08-01 | 2.00 | 2.02 | 1.98 | 1.99 | 67.3M |
| 2024-07-31 | 1.92 | 2.00 | 1.91 | 2.00 | 115.2M |
| 2024-07-30 | 1.90 | 1.93 | 1.89 | 1.92 | 55.2M |
| 2024-07-29 | 1.93 | 1.93 | 1.91 | 1.91 | 33.5M |
| 2024-07-26 | 1.89 | 1.92 | 1.89 | 1.92 | 56.5M |
| 2024-07-25 | 1.89 | 1.91 | 1.87 | 1.89 | 55.6M |
| 2024-07-24 | 1.91 | 1.92 | 1.89 | 1.89 | 57.9M |
| 2024-07-23 | 1.97 | 1.97 | 1.91 | 1.91 | 62.0M |
| 2024-07-22 | 1.96 | 1.98 | 1.96 | 1.97 | 50.6M |
| 2024-07-19 | 1.96 | 1.98 | 1.95 | 1.96 | 73.3M |
| 2024-07-18 | 1.95 | 1.97 | 1.92 | 1.96 | 53.2M |
| 2024-07-17 | 1.97 | 1.97 | 1.95 | 1.96 | 25.9M |
| 2024-07-16 | 1.96 | 1.98 | 1.95 | 1.97 | 39.5M |
| 2024-07-15 | 1.99 | 1.99 | 1.96 | 1.97 | 37.9M |
| 2024-07-12 | 2.00 | 2.00 | 1.98 | 1.99 | 36.9M |
| 2024-07-11 | 1.97 | 2.00 | 1.96 | 2.00 | 65.5M |
| 2024-07-10 | 1.95 | 1.97 | 1.94 | 1.95 | 45.5M |
| 2024-07-09 | 1.91 | 1.96 | 1.90 | 1.95 | 74.5M |
| 2024-07-08 | 1.95 | 1.96 | 1.91 | 1.92 | 51.8M |
| 2024-07-05 | 1.94 | 1.97 | 1.92 | 1.96 | 60.0M |
| 2024-07-04 | 1.98 | 1.99 | 1.93 | 1.94 | 41.3M |
| 2024-07-03 | 1.99 | 2.00 | 1.98 | 1.98 | 34.4M |
| 2024-07-02 | 2.01 | 2.02 | 1.99 | 2.00 | 43.9M |
| 2024-07-01 | 1.99 | 2.02 | 1.97 | 2.01 | 60.7M |
| 2024-06-28 | 1.97 | 2.03 | 1.97 | 1.99 | 74.9M |
| 2024-06-27 | 2.02 | 2.02 | 1.98 | 1.98 | 63.1M |
| 2024-06-26 | 1.97 | 2.03 | 1.96 | 2.03 | 70.0M |
| 2024-06-25 | 1.99 | 2.00 | 1.96 | 1.97 | 50.1M |
| 2024-06-24 | 2.05 | 2.05 | 1.99 | 2.00 | 60.7M |
| 2024-06-21 | 2.06 | 2.07 | 2.04 | 2.05 | 46.5M |
| 2024-06-20 | 2.08 | 2.10 | 2.05 | 2.06 | 39.5M |
| 2024-06-19 | 2.13 | 2.13 | 2.09 | 2.10 | 25.2M |
| 2024-06-18 | 2.11 | 2.13 | 2.10 | 2.13 | 22.2M |
| 2024-06-17 | 2.09 | 2.11 | 2.09 | 2.11 | 20.3M |
| 2024-06-14 | 2.10 | 2.11 | 2.08 | 2.10 | 38.3M |
| 2024-06-13 | 2.11 | 2.11 | 2.09 | 2.10 | 23.2M |
| 2024-06-12 | 2.10 | 2.12 | 2.10 | 2.11 | 62.6M |
| 2024-06-11 | 2.07 | 2.11 | 2.06 | 2.11 | 46.3M |
| 2024-06-07 | 2.10 | 2.11 | 2.06 | 2.09 | 54.1M |
| 2024-06-06 | 2.13 | 2.14 | 2.07 | 2.09 | 48.7M |
| 2024-06-05 | 2.15 | 2.15 | 2.12 | 2.12 | 24.1M |
| 2024-06-04 | 2.14 | 2.15 | 2.12 | 2.15 | 41.7M |
| 2024-06-03 | 2.17 | 2.17 | 2.12 | 2.14 | 41.6M |
| 2024-05-31 | 2.16 | 2.18 | 2.16 | 2.17 | 29.6M |
| 2024-05-30 | 2.16 | 2.17 | 2.14 | 2.16 | 36.3M |
| 2024-05-29 | 2.15 | 2.18 | 2.15 | 2.16 | 37.0M |
| 2024-05-28 | 2.17 | 2.19 | 2.15 | 2.16 | 36.0M |
| 2024-05-27 | 2.17 | 2.18 | 2.14 | 2.18 | 40.9M |
| 2024-05-24 | 2.18 | 2.19 | 2.16 | 2.16 | 26.9M |
| 2024-05-23 | 2.22 | 2.22 | 2.18 | 2.18 | 51.5M |
| 2024-05-22 | 2.23 | 2.24 | 2.22 | 2.23 | 30.4M |
| 2024-05-21 | 2.25 | 2.25 | 2.22 | 2.23 | 43.2M |
| 2024-05-20 | 2.24 | 2.26 | 2.23 | 2.25 | 72.0M |
| 2024-05-17 | 2.21 | 2.24 | 2.20 | 2.24 | 62.5M |
| 2024-05-16 | 2.21 | 2.23 | 2.20 | 2.21 | 39.0M |
| 2024-05-15 | 2.23 | 2.24 | 2.21 | 2.22 | 40.2M |
| 2024-05-14 | 2.22 | 2.25 | 2.22 | 2.23 | 48.6M |
| 2024-05-13 | 2.22 | 2.24 | 2.20 | 2.22 | 44.3M |
| 2024-05-10 | 2.27 | 2.28 | 2.23 | 2.24 | 72.7M |
| 2024-05-09 | 2.22 | 2.27 | 2.22 | 2.26 | 56.5M |
| 2024-05-08 | 2.25 | 2.25 | 2.22 | 2.23 | 65.8M |
| 2024-05-07 | 2.27 | 2.27 | 2.25 | 2.26 | 65.9M |
| 2024-05-06 | 2.24 | 2.26 | 2.23 | 2.25 | 112.4M |
| 2024-04-30 | 2.23 | 2.23 | 2.20 | 2.21 | 59.2M |
| 2024-04-29 | 2.18 | 2.24 | 2.18 | 2.23 | 91.6M |
| 2024-04-26 | 2.13 | 2.18 | 2.13 | 2.18 | 54.8M |
| 2024-04-25 | 2.13 | 2.15 | 2.12 | 2.13 | 49.9M |
| 2024-04-24 | 2.09 | 2.13 | 2.09 | 2.13 | 54.3M |
| 2024-04-23 | 2.10 | 2.11 | 2.08 | 2.10 | 35.3M |
| 2024-04-22 | 2.11 | 2.13 | 2.08 | 2.11 | 45.0M |
| 2024-04-19 | 2.12 | 2.14 | 2.10 | 2.11 | 44.8M |
| 2024-04-18 | 2.11 | 2.15 | 2.10 | 2.12 | 65.5M |
| 2024-04-17 | 2.06 | 2.13 | 2.06 | 2.12 | 73.6M |
| 2024-04-16 | 2.12 | 2.12 | 2.03 | 2.05 | 76.8M |
| 2024-04-15 | 2.14 | 2.15 | 2.09 | 2.13 | 75.7M |
| 2024-04-12 | 2.16 | 2.17 | 2.14 | 2.15 | 48.0M |
| 2024-04-11 | 2.13 | 2.19 | 2.13 | 2.16 | 53.3M |
| 2024-04-10 | 2.19 | 2.19 | 2.14 | 2.15 | 44.8M |
| 2024-04-09 | 2.17 | 2.20 | 2.16 | 2.19 | 48.2M |
| 2024-04-08 | 2.20 | 2.21 | 2.17 | 2.17 | 40.8M |
| 2024-04-03 | 2.21 | 2.22 | 2.19 | 2.21 | 44.5M |
| 2024-04-02 | 2.22 | 2.23 | 2.20 | 2.22 | 62.3M |
| 2024-04-01 | 2.19 | 2.24 | 2.18 | 2.23 | 77.9M |
| 2024-03-29 | 2.16 | 2.19 | 2.14 | 2.18 | 87.3M |
| 2024-03-28 | 2.11 | 2.18 | 2.11 | 2.16 | 84.3M |
| 2024-03-27 | 2.19 | 2.19 | 2.11 | 2.12 | 65.4M |
| 2024-03-26 | 2.19 | 2.21 | 2.16 | 2.19 | 55.4M |
| 2024-03-25 | 2.24 | 2.25 | 2.19 | 2.20 | 67.9M |
| 2024-03-22 | 2.27 | 2.27 | 2.23 | 2.25 | 76.0M |
| 2024-03-21 | 2.27 | 2.29 | 2.26 | 2.27 | 52.6M |
| 2024-03-20 | 2.25 | 2.28 | 2.25 | 2.27 | 61.5M |
| 2024-03-19 | 2.27 | 2.27 | 2.25 | 2.25 | 48.6M |
| 2024-03-18 | 2.24 | 2.27 | 2.23 | 2.27 | 56.2M |
| 2024-03-15 | 2.19 | 2.23 | 2.19 | 2.23 | 55.9M |
| 2024-03-14 | 2.20 | 2.22 | 2.18 | 2.20 | 66.2M |
| 2024-03-13 | 2.20 | 2.23 | 2.20 | 2.22 | 55.0M |
| 2024-03-12 | 2.20 | 2.22 | 2.18 | 2.20 | 82.9M |
| 2024-03-11 | 2.15 | 2.20 | 2.14 | 2.20 | 131.3M |
| 2024-03-08 | 2.12 | 2.16 | 2.12 | 2.15 | 76.1M |
| 2024-03-07 | 2.16 | 2.18 | 2.13 | 2.13 | 76.5M |
| 2024-03-06 | 2.14 | 2.18 | 2.13 | 2.16 | 81.4M |
| 2024-03-05 | 2.16 | 2.17 | 2.14 | 2.15 | 91.1M |
| 2024-03-04 | 2.16 | 2.18 | 2.14 | 2.17 | 87.5M |
| 2024-03-01 | 2.14 | 2.17 | 2.13 | 2.17 | 109.5M |
| 2024-02-29 | 2.05 | 2.15 | 2.04 | 2.15 | 111.0M |
| 2024-02-28 | 2.16 | 2.20 | 2.07 | 2.07 | 127.1M |
| 2024-02-27 | 2.10 | 2.16 | 2.09 | 2.16 | 85.9M |
| 2024-02-26 | 2.09 | 2.14 | 2.08 | 2.11 | 85.2M |
| 2024-02-23 | 2.06 | 2.10 | 2.05 | 2.10 | 85.3M |
| 2024-02-22 | 2.03 | 2.07 | 2.03 | 2.07 | 90.0M |
| 2024-02-21 | 2.01 | 2.09 | 2.00 | 2.03 | 138.3M |
| 2024-02-20 | 2.00 | 2.03 | 1.98 | 2.02 | 95.5M |
| 2024-02-19 | 2.02 | 2.05 | 1.98 | 2.02 | 143.5M |
| 2024-02-08 | 1.97 | 2.04 | 1.95 | 2.01 | 180.6M |
| 2024-02-07 | 1.86 | 1.95 | 1.84 | 1.93 | 178.3M |
| 2024-02-06 | 1.68 | 1.87 | 1.68 | 1.85 | 194.8M |
| 2024-02-05 | 1.80 | 1.82 | 1.67 | 1.71 | 192.6M |
| 2024-02-02 | 1.90 | 1.93 | 1.78 | 1.84 | 136.5M |
| 2024-02-01 | 1.92 | 1.95 | 1.88 | 1.91 | 104.2M |
| 2024-01-31 | 2.00 | 2.00 | 1.92 | 1.93 | 86.9M |
| 2024-01-30 | 2.05 | 2.07 | 2.00 | 2.00 | 61.7M |
| 2024-01-29 | 2.12 | 2.13 | 2.06 | 2.06 | 58.8M |
| 2024-01-26 | 2.13 | 2.15 | 2.11 | 2.11 | 80.0M |
| 2024-01-25 | 2.06 | 2.14 | 2.05 | 2.13 | 81.4M |
| 2024-01-24 | 2.04 | 2.07 | 1.99 | 2.06 | 88.0M |
| 2024-01-23 | 2.01 | 2.04 | 1.98 | 2.04 | 97.7M |
| 2024-01-22 | 2.12 | 2.12 | 2.00 | 2.01 | 89.5M |
| 2024-01-19 | 2.14 | 2.16 | 2.12 | 2.12 | 75.1M |
| 2024-01-18 | 2.16 | 2.16 | 2.09 | 2.15 | 123.5M |
| 2024-01-17 | 2.21 | 2.22 | 2.16 | 2.16 | 60.2M |
| 2024-01-16 | 2.22 | 2.23 | 2.19 | 2.22 | 76.0M |
| 2024-01-15 | 2.23 | 2.25 | 2.21 | 2.23 | 51.7M |
| 2024-01-12 | 2.25 | 2.27 | 2.23 | 2.24 | 84.9M |
| 2024-01-11 | 2.22 | 2.26 | 2.21 | 2.25 | 103.0M |
| 2024-01-10 | 2.22 | 2.24 | 2.19 | 2.21 | 74.9M |
| 2024-01-09 | 2.22 | 2.25 | 2.21 | 2.22 | 74.7M |
| 2024-01-08 | 2.28 | 2.28 | 2.22 | 2.22 | 100.9M |
| 2024-01-05 | 2.32 | 2.32 | 2.27 | 2.28 | 65.1M |
| 2024-01-04 | 2.34 | 2.34 | 2.31 | 2.32 | 78.9M |
| 2024-01-03 | 2.34 | 2.35 | 2.32 | 2.33 | 77.8M |
| 2024-01-02 | 2.36 | 2.38 | 2.35 | 2.35 | 90.8M |