4.48
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.34 | 3.35 | 3.33 | 3.35 | 685.5M |
| 2023-12-28 | 3.26 | 3.35 | 3.25 | 3.34 | 397.1M |
| 2023-12-27 | 3.25 | 3.26 | 3.23 | 3.26 | 246.8M |
| 2023-12-26 | 3.27 | 3.27 | 3.24 | 3.25 | 593.6M |
| 2023-12-25 | 3.26 | 3.27 | 3.25 | 3.27 | 348.4M |
| 2023-12-22 | 3.25 | 3.28 | 3.23 | 3.26 | 729.7M |
| 2023-12-21 | 3.21 | 3.26 | 3.21 | 3.25 | 257.3M |
| 2023-12-20 | 3.26 | 3.26 | 3.22 | 3.22 | 264.4M |
| 2023-12-19 | 3.25 | 3.27 | 3.23 | 3.25 | 389.4M |
| 2023-12-18 | 3.26 | 3.27 | 3.23 | 3.25 | 177.0M |
| 2023-12-15 | 3.28 | 3.31 | 3.25 | 3.26 | 203.5M |
| 2023-12-14 | 3.30 | 3.32 | 3.26 | 3.27 | 210.4M |
| 2023-12-13 | 3.34 | 3.34 | 3.28 | 3.29 | 162.3M |
| 2023-12-12 | 3.32 | 3.35 | 3.32 | 3.34 | 139.1M |
| 2023-12-11 | 3.30 | 3.35 | 3.27 | 3.33 | 242.5M |
| 2023-12-08 | 3.31 | 3.33 | 3.30 | 3.31 | 140.1M |
| 2023-12-07 | 3.31 | 3.32 | 3.28 | 3.31 | 206.5M |
| 2023-12-06 | 3.30 | 3.33 | 3.30 | 3.31 | 327.4M |
| 2023-12-05 | 3.37 | 3.37 | 3.31 | 3.31 | 289.9M |
| 2023-12-04 | 3.40 | 3.40 | 3.37 | 3.37 | 183.5M |
| 2023-12-01 | 3.41 | 3.41 | 3.37 | 3.40 | 691.7M |
| 2023-11-30 | 3.40 | 3.42 | 3.39 | 3.41 | 190.0M |
| 2023-11-29 | 3.43 | 3.43 | 3.39 | 3.41 | 215.4M |
| 2023-11-28 | 3.42 | 3.43 | 3.41 | 3.43 | 176.9M |
| 2023-11-27 | 3.44 | 3.45 | 3.40 | 3.43 | 185.3M |
| 2023-11-24 | 3.47 | 3.47 | 3.44 | 3.45 | 170.8M |
| 2023-11-23 | 3.45 | 3.47 | 3.44 | 3.47 | 192.0M |
| 2023-11-22 | 3.48 | 3.49 | 3.45 | 3.46 | 183.4M |
| 2023-11-21 | 3.50 | 3.53 | 3.48 | 3.49 | 191.1M |
| 2023-11-20 | 3.48 | 3.50 | 3.45 | 3.49 | 135.9M |
| 2023-11-17 | 3.48 | 3.48 | 3.46 | 3.48 | 342.6M |
| 2023-11-16 | 3.52 | 3.52 | 3.48 | 3.48 | 162.2M |
| 2023-11-15 | 3.52 | 3.53 | 3.50 | 3.52 | 154.2M |
| 2023-11-14 | 3.49 | 3.51 | 3.48 | 3.49 | 112.5M |
| 2023-11-13 | 3.50 | 3.51 | 3.47 | 3.49 | 126.8M |
| 2023-11-10 | 3.51 | 3.51 | 3.48 | 3.50 | 144.1M |
| 2023-11-09 | 3.51 | 3.53 | 3.51 | 3.52 | 137.4M |
| 2023-11-08 | 3.52 | 3.53 | 3.50 | 3.52 | 163.5M |
| 2023-11-07 | 3.53 | 3.54 | 3.51 | 3.53 | 126.4M |
| 2023-11-06 | 3.51 | 3.54 | 3.51 | 3.54 | 298.0M |
| 2023-11-03 | 3.47 | 3.51 | 3.47 | 3.49 | 214.5M |
| 2023-11-02 | 3.49 | 3.51 | 3.47 | 3.47 | 270.8M |
| 2023-11-01 | 3.51 | 3.51 | 3.47 | 3.48 | 154.1M |
| 2023-10-31 | 3.49 | 3.49 | 3.46 | 3.49 | 220.8M |
| 2023-10-30 | 3.46 | 3.51 | 3.46 | 3.49 | 467.5M |
| 2023-10-27 | 3.41 | 3.49 | 3.41 | 3.48 | 357.9M |
| 2023-10-26 | 3.39 | 3.43 | 3.39 | 3.43 | 508.0M |
| 2023-10-25 | 3.43 | 3.45 | 3.41 | 3.41 | 572.1M |
| 2023-10-24 | 3.41 | 3.41 | 3.36 | 3.39 | 706.7M |
| 2023-10-23 | 3.42 | 3.44 | 3.36 | 3.42 | 337.5M |
| 2023-10-20 | 3.44 | 3.44 | 3.41 | 3.42 | 157.6M |
| 2023-10-19 | 3.50 | 3.50 | 3.44 | 3.45 | 160.8M |
| 2023-10-18 | 3.54 | 3.54 | 3.51 | 3.51 | 109.7M |
| 2023-10-17 | 3.54 | 3.55 | 3.52 | 3.54 | 78.6M |
| 2023-10-16 | 3.57 | 3.57 | 3.52 | 3.53 | 98.3M |
| 2023-10-13 | 3.58 | 3.59 | 3.56 | 3.57 | 88.5M |
| 2023-10-12 | 3.60 | 3.62 | 3.59 | 3.61 | 96.5M |
| 2023-10-11 | 3.58 | 3.59 | 3.56 | 3.57 | 77.1M |
| 2023-10-10 | 3.59 | 3.61 | 3.56 | 3.56 | 78.6M |
| 2023-10-09 | 3.59 | 3.60 | 3.55 | 3.59 | 88.4M |
| 2023-09-28 | 3.62 | 3.62 | 3.59 | 3.60 | 144.2M |
| 2023-09-27 | 3.60 | 3.63 | 3.60 | 3.61 | 90.1M |
| 2023-09-26 | 3.62 | 3.63 | 3.60 | 3.60 | 85.7M |
| 2023-09-25 | 3.64 | 3.64 | 3.61 | 3.62 | 70.9M |
| 2023-09-22 | 3.56 | 3.65 | 3.56 | 3.65 | 152.3M |
| 2023-09-21 | 3.60 | 3.61 | 3.57 | 3.58 | 110.6M |
| 2023-09-20 | 3.62 | 3.62 | 3.61 | 3.61 | 80.6M |
| 2023-09-19 | 3.63 | 3.63 | 3.60 | 3.62 | 102.7M |
| 2023-09-18 | 3.62 | 3.64 | 3.59 | 3.63 | 133.3M |
| 2023-09-15 | 3.65 | 3.65 | 3.60 | 3.62 | 122.1M |
| 2023-09-14 | 3.64 | 3.65 | 3.62 | 3.64 | 80.7M |
| 2023-09-13 | 3.66 | 3.67 | 3.62 | 3.64 | 95.4M |
| 2023-09-12 | 3.66 | 3.68 | 3.65 | 3.66 | 67.2M |
| 2023-09-11 | 3.64 | 3.69 | 3.63 | 3.66 | 145.8M |
| 2023-09-08 | 3.65 | 3.65 | 3.62 | 3.64 | 201.3M |
| 2023-09-07 | 3.70 | 3.70 | 3.65 | 3.66 | 121.1M |
| 2023-09-06 | 3.71 | 3.72 | 3.69 | 3.71 | 68.9M |
| 2023-09-05 | 3.74 | 3.74 | 3.71 | 3.72 | 92.1M |
| 2023-09-04 | 3.71 | 3.75 | 3.70 | 3.74 | 121.5M |
| 2023-09-01 | 3.68 | 3.71 | 3.68 | 3.69 | 165.4M |
| 2023-08-31 | 3.69 | 3.69 | 3.66 | 3.67 | 141.5M |
| 2023-08-30 | 3.70 | 3.71 | 3.68 | 3.69 | 142.4M |
| 2023-08-29 | 3.65 | 3.71 | 3.64 | 3.69 | 241.9M |
| 2023-08-28 | 3.86 | 3.86 | 3.64 | 3.66 | 357.0M |
| 2023-08-25 | 3.61 | 3.64 | 3.60 | 3.61 | 138.9M |
| 2023-08-24 | 3.61 | 3.65 | 3.60 | 3.62 | 136.3M |
| 2023-08-23 | 3.64 | 3.65 | 3.60 | 3.61 | 156.8M |
| 2023-08-22 | 3.64 | 3.67 | 3.60 | 3.65 | 152.1M |
| 2023-08-21 | 3.67 | 3.68 | 3.63 | 3.63 | 100.0M |
| 2023-08-18 | 3.72 | 3.74 | 3.68 | 3.68 | 93.4M |
| 2023-08-17 | 3.70 | 3.73 | 3.68 | 3.73 | 148.0M |
| 2023-08-16 | 3.74 | 3.75 | 3.71 | 3.72 | 146.4M |
| 2023-08-15 | 3.75 | 3.76 | 3.71 | 3.74 | 118.6M |
| 2023-08-14 | 3.73 | 3.76 | 3.71 | 3.75 | 246.8M |
| 2023-08-11 | 3.87 | 3.87 | 3.77 | 3.78 | 270.4M |
| 2023-08-10 | 3.86 | 3.87 | 3.83 | 3.86 | 114.5M |
| 2023-08-09 | 3.86 | 3.87 | 3.85 | 3.86 | 66.0M |
| 2023-08-08 | 3.86 | 3.89 | 3.85 | 3.87 | 165.5M |
| 2023-08-07 | 3.89 | 3.89 | 3.87 | 3.88 | 94.5M |
| 2023-08-04 | 3.92 | 3.95 | 3.90 | 3.91 | 147.2M |
| 2023-08-03 | 3.85 | 3.89 | 3.85 | 3.89 | 70.6M |
| 2023-08-02 | 3.88 | 3.90 | 3.85 | 3.86 | 174.1M |
| 2023-08-01 | 3.89 | 3.92 | 3.87 | 3.88 | 195.0M |
| 2023-07-31 | 3.91 | 3.95 | 3.89 | 3.90 | 222.8M |
| 2023-07-28 | 3.78 | 3.89 | 3.77 | 3.88 | 164.9M |
| 2023-07-27 | 3.80 | 3.82 | 3.78 | 3.79 | 112.5M |
| 2023-07-26 | 3.80 | 3.80 | 3.78 | 3.80 | 116.6M |
| 2023-07-25 | 3.74 | 3.80 | 3.74 | 3.80 | 123.7M |
| 2023-07-24 | 3.71 | 3.72 | 3.69 | 3.70 | 58.2M |
| 2023-07-21 | 3.71 | 3.74 | 3.70 | 3.71 | 87.5M |
| 2023-07-20 | 3.74 | 3.76 | 3.71 | 3.71 | 76.3M |
| 2023-07-19 | 3.74 | 3.75 | 3.72 | 3.74 | 128.9M |
| 2023-07-18 | 3.75 | 3.75 | 3.73 | 3.74 | 37.1M |
| 2023-07-17 | 3.77 | 3.77 | 3.73 | 3.75 | 113.7M |
| 2023-07-14 | 3.78 | 3.79 | 3.77 | 3.77 | 80.5M |
| 2023-07-13 | 3.73 | 3.78 | 3.73 | 3.78 | 129.6M |
| 2023-07-12 | 3.74 | 3.74 | 3.71 | 3.72 | 31.6M |
| 2023-07-11 | 3.71 | 3.74 | 3.71 | 3.73 | 56.3M |
| 2023-07-10 | 3.71 | 3.73 | 3.70 | 3.71 | 57.0M |
| 2023-07-07 | 3.70 | 3.71 | 3.68 | 3.69 | 70.5M |
| 2023-07-06 | 3.72 | 3.74 | 3.70 | 3.70 | 41.9M |
| 2023-07-05 | 3.75 | 3.76 | 3.73 | 3.73 | 113.6M |
| 2023-07-04 | 3.74 | 3.76 | 3.74 | 3.76 | 17.8M |
| 2023-07-03 | 3.72 | 3.76 | 3.72 | 3.75 | 50.4M |
| 2023-06-30 | 3.68 | 3.72 | 3.68 | 3.71 | 42.2M |
| 2023-06-29 | 3.70 | 3.70 | 3.67 | 3.68 | 32.1M |
| 2023-06-28 | 3.70 | 3.70 | 3.66 | 3.70 | 52.0M |
| 2023-06-27 | 3.67 | 3.70 | 3.66 | 3.69 | 46.9M |
| 2023-06-26 | 3.70 | 3.70 | 3.66 | 3.67 | 126.5M |
| 2023-06-21 | 3.76 | 3.76 | 3.71 | 3.72 | 60.1M |
| 2023-06-20 | 3.77 | 3.78 | 3.76 | 3.77 | 44.6M |
| 2023-06-19 | 3.80 | 3.80 | 3.76 | 3.77 | 41.7M |
| 2023-06-16 | 3.77 | 3.81 | 3.76 | 3.80 | 68.8M |
| 2023-06-15 | 3.71 | 3.76 | 3.71 | 3.76 | 55.6M |
| 2023-06-14 | 3.69 | 3.73 | 3.69 | 3.70 | 52.9M |
| 2023-06-13 | 3.67 | 3.70 | 3.67 | 3.70 | 44.0M |
| 2023-06-12 | 3.67 | 3.69 | 3.65 | 3.67 | 59.6M |
| 2023-06-09 | 3.65 | 3.67 | 3.65 | 3.67 | 107.3M |
| 2023-06-08 | 3.62 | 3.67 | 3.61 | 3.65 | 85.5M |
| 2023-06-07 | 3.65 | 3.65 | 3.61 | 3.63 | 120.5M |
| 2023-06-06 | 3.67 | 3.70 | 3.63 | 3.64 | 49.9M |
| 2023-06-05 | 3.69 | 3.69 | 3.66 | 3.67 | 31.8M |
| 2023-06-02 | 3.65 | 3.69 | 3.65 | 3.69 | 84.2M |
| 2023-06-01 | 3.63 | 3.66 | 3.62 | 3.64 | 67.3M |
| 2023-05-31 | 3.66 | 3.66 | 3.61 | 3.63 | 65.8M |
| 2023-05-30 | 3.66 | 3.67 | 3.62 | 3.66 | 73.5M |
| 2023-05-29 | 3.69 | 3.69 | 3.64 | 3.66 | 73.5M |
| 2023-05-26 | 3.67 | 3.68 | 3.64 | 3.68 | 58.0M |
| 2023-05-25 | 3.68 | 3.68 | 3.64 | 3.67 | 55.7M |
| 2023-05-24 | 3.73 | 3.73 | 3.68 | 3.68 | 64.2M |
| 2023-05-23 | 3.79 | 3.79 | 3.73 | 3.74 | 71.2M |
| 2023-05-22 | 3.77 | 3.80 | 3.75 | 3.78 | 57.5M |
| 2023-05-19 | 3.77 | 3.78 | 3.75 | 3.77 | 47.8M |
| 2023-05-18 | 3.78 | 3.80 | 3.76 | 3.77 | 41.2M |
| 2023-05-17 | 3.79 | 3.80 | 3.76 | 3.77 | 43.1M |
| 2023-05-16 | 3.82 | 3.82 | 3.78 | 3.79 | 92.6M |
| 2023-05-15 | 3.75 | 3.81 | 3.74 | 3.81 | 46.8M |
| 2023-05-12 | 3.80 | 3.81 | 3.75 | 3.75 | 93.8M |
| 2023-05-11 | 3.81 | 3.82 | 3.80 | 3.80 | 24.6M |
| 2023-05-10 | 3.83 | 3.83 | 3.80 | 3.81 | 41.3M |
| 2023-05-09 | 3.86 | 3.89 | 3.83 | 3.83 | 41.2M |
| 2023-05-08 | 3.83 | 3.87 | 3.82 | 3.86 | 42.6M |
| 2023-05-05 | 3.84 | 3.85 | 3.80 | 3.83 | 31.6M |
| 2023-05-04 | 3.81 | 3.84 | 3.81 | 3.84 | 30.9M |
| 2023-04-28 | 3.80 | 3.84 | 3.80 | 3.84 | 53.9M |
| 2023-04-27 | 3.77 | 3.81 | 3.76 | 3.80 | 43.7M |
| 2023-04-26 | 3.78 | 3.79 | 3.75 | 3.77 | 52.5M |
| 2023-04-25 | 3.80 | 3.81 | 3.74 | 3.78 | 61.4M |
| 2023-04-24 | 3.84 | 3.84 | 3.78 | 3.79 | 68.3M |
| 2023-04-21 | 3.91 | 3.91 | 3.84 | 3.84 | 72.2M |
| 2023-04-20 | 3.92 | 3.93 | 3.89 | 3.91 | 83.0M |
| 2023-04-19 | 3.96 | 3.96 | 3.92 | 3.92 | 31.8M |
| 2023-04-18 | 3.95 | 3.97 | 3.94 | 3.96 | 30.2M |
| 2023-04-17 | 3.90 | 3.95 | 3.89 | 3.95 | 35.8M |
| 2023-04-14 | 3.89 | 3.90 | 3.88 | 3.90 | 28.0M |
| 2023-04-13 | 3.89 | 3.89 | 3.87 | 3.88 | 30.0M |
| 2023-04-12 | 3.90 | 3.91 | 3.89 | 3.90 | 68.2M |
| 2023-04-11 | 3.91 | 3.92 | 3.89 | 3.90 | 32.4M |
| 2023-04-10 | 3.93 | 3.93 | 3.91 | 3.91 | 55.1M |
| 2023-04-07 | 3.90 | 3.96 | 3.90 | 3.92 | 41.8M |
| 2023-04-06 | 3.90 | 3.90 | 3.88 | 3.90 | 37.2M |
| 2023-04-04 | 3.90 | 3.91 | 3.88 | 3.90 | 48.4M |
| 2023-04-03 | 3.86 | 3.90 | 3.86 | 3.89 | 50.2M |
| 2023-03-31 | 3.85 | 3.87 | 3.85 | 3.86 | 38.3M |
| 2023-03-30 | 3.81 | 3.85 | 3.79 | 3.85 | 58.0M |
| 2023-03-29 | 3.81 | 3.83 | 3.80 | 3.81 | 42.1M |
| 2023-03-28 | 3.82 | 3.83 | 3.80 | 3.81 | 36.4M |
| 2023-03-27 | 3.83 | 3.83 | 3.80 | 3.82 | 30.5M |
| 2023-03-24 | 3.84 | 3.84 | 3.82 | 3.84 | 42.5M |
| 2023-03-23 | 3.79 | 3.84 | 3.79 | 3.84 | 35.6M |
| 2023-03-22 | 3.79 | 3.82 | 3.79 | 3.80 | 36.3M |
| 2023-03-21 | 3.76 | 3.79 | 3.76 | 3.79 | 38.2M |
| 2023-03-20 | 3.77 | 3.79 | 3.74 | 3.75 | 36.4M |
| 2023-03-17 | 3.77 | 3.82 | 3.75 | 3.77 | 78.6M |
| 2023-03-16 | 3.76 | 3.79 | 3.74 | 3.75 | 47.8M |
| 2023-03-15 | 3.81 | 3.83 | 3.79 | 3.79 | 35.6M |
| 2023-03-14 | 3.81 | 3.81 | 3.76 | 3.80 | 40.9M |
| 2023-03-13 | 3.78 | 3.82 | 3.78 | 3.81 | 32.9M |
| 2023-03-10 | 3.80 | 3.82 | 3.78 | 3.78 | 47.3M |
| 2023-03-09 | 3.85 | 3.85 | 3.80 | 3.83 | 38.5M |
| 2023-03-08 | 3.85 | 3.85 | 3.82 | 3.84 | 53.1M |
| 2023-03-07 | 3.90 | 3.92 | 3.85 | 3.86 | 46.2M |
| 2023-03-06 | 3.93 | 3.93 | 3.89 | 3.90 | 54.7M |
| 2023-03-03 | 3.93 | 3.94 | 3.90 | 3.93 | 41.7M |
| 2023-03-02 | 3.93 | 3.94 | 3.92 | 3.92 | 73.4M |
| 2023-03-01 | 3.88 | 3.94 | 3.87 | 3.93 | 72.4M |
| 2023-02-28 | 3.86 | 3.88 | 3.83 | 3.88 | 49.5M |
| 2023-02-27 | 3.84 | 3.87 | 3.84 | 3.85 | 55.5M |
| 2023-02-24 | 3.91 | 3.91 | 3.85 | 3.87 | 60.5M |
| 2023-02-23 | 3.91 | 3.93 | 3.89 | 3.91 | 52.5M |
| 2023-02-22 | 3.92 | 3.94 | 3.90 | 3.91 | 30.6M |
| 2023-02-21 | 3.94 | 3.95 | 3.92 | 3.94 | 41.4M |
| 2023-02-20 | 3.84 | 3.94 | 3.84 | 3.94 | 52.7M |
| 2023-02-17 | 3.89 | 3.91 | 3.83 | 3.84 | 43.1M |
| 2023-02-16 | 3.92 | 3.97 | 3.87 | 3.90 | 50.7M |
| 2023-02-15 | 3.94 | 3.96 | 3.92 | 3.93 | 36.4M |
| 2023-02-14 | 3.94 | 3.95 | 3.92 | 3.95 | 21.1M |
| 2023-02-13 | 3.90 | 3.94 | 3.89 | 3.94 | 39.9M |
| 2023-02-10 | 3.93 | 3.93 | 3.89 | 3.91 | 62.1M |
| 2023-02-09 | 3.87 | 3.93 | 3.86 | 3.93 | 68.3M |
| 2023-02-08 | 3.90 | 3.91 | 3.87 | 3.87 | 42.8M |
| 2023-02-07 | 3.89 | 3.91 | 3.88 | 3.90 | 88.1M |
| 2023-02-06 | 3.90 | 3.91 | 3.87 | 3.88 | 57.0M |
| 2023-02-03 | 3.97 | 3.97 | 3.90 | 3.94 | 75.2M |
| 2023-02-02 | 4.00 | 4.00 | 3.97 | 3.98 | 67.3M |
| 2023-02-01 | 3.96 | 3.99 | 3.94 | 3.99 | 64.5M |
| 2023-01-31 | 3.99 | 4.01 | 3.95 | 3.96 | 36.2M |
| 2023-01-30 | 4.05 | 4.06 | 3.99 | 4.00 | 65.8M |
| 2023-01-20 | 3.96 | 3.99 | 3.96 | 3.98 | 61.8M |
| 2023-01-19 | 3.92 | 3.96 | 3.90 | 3.95 | 61.4M |
| 2023-01-18 | 3.94 | 3.95 | 3.92 | 3.93 | 69.5M |
| 2023-01-17 | 3.94 | 3.95 | 3.92 | 3.93 | 35.1M |
| 2023-01-16 | 3.88 | 3.98 | 3.88 | 3.94 | 68.4M |
| 2023-01-13 | 3.83 | 3.88 | 3.83 | 3.88 | 56.6M |
| 2023-01-12 | 3.82 | 3.84 | 3.81 | 3.82 | 27.9M |
| 2023-01-11 | 3.82 | 3.85 | 3.81 | 3.82 | 57.1M |
| 2023-01-10 | 3.82 | 3.83 | 3.81 | 3.82 | 107.3M |
| 2023-01-09 | 3.80 | 3.83 | 3.79 | 3.81 | 142.8M |
| 2023-01-06 | 3.77 | 3.80 | 3.77 | 3.79 | 73.7M |
| 2023-01-05 | 3.72 | 3.78 | 3.71 | 3.77 | 73.6M |
| 2023-01-04 | 3.70 | 3.71 | 3.68 | 3.70 | 130.0M |
| 2023-01-03 | 3.69 | 3.71 | 3.65 | 3.70 | 89.6M |