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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.93 | 3.93 | 3.86 | 3.86 | 633.4M |
| 2024-12-30 | 3.91 | 3.93 | 3.91 | 3.92 | 568.8M |
| 2024-12-27 | 3.91 | 3.94 | 3.90 | 3.91 | 490.4M |
| 2024-12-26 | 3.91 | 3.92 | 3.90 | 3.91 | 569.4M |
| 2024-12-25 | 3.91 | 3.93 | 3.89 | 3.91 | 368.4M |
| 2024-12-24 | 3.86 | 3.92 | 3.86 | 3.91 | 466.8M |
| 2024-12-23 | 3.86 | 3.90 | 3.86 | 3.87 | 428.7M |
| 2024-12-20 | 3.87 | 3.89 | 3.85 | 3.86 | 400.8M |
| 2024-12-19 | 3.84 | 3.88 | 3.82 | 3.87 | 254.5M |
| 2024-12-18 | 3.86 | 3.88 | 3.86 | 3.87 | 236.5M |
| 2024-12-17 | 3.83 | 3.88 | 3.83 | 3.85 | 366.3M |
| 2024-12-16 | 3.86 | 3.86 | 3.83 | 3.84 | 211.9M |
| 2024-12-13 | 3.93 | 3.93 | 3.85 | 3.86 | 648.6M |
| 2024-12-12 | 3.92 | 3.96 | 3.91 | 3.95 | 313.4M |
| 2024-12-11 | 3.92 | 3.93 | 3.90 | 3.91 | 387.1M |
| 2024-12-10 | 4.05 | 4.05 | 3.91 | 3.92 | 664.4M |
| 2024-12-09 | 3.89 | 3.92 | 3.87 | 3.89 | 467.9M |
| 2024-12-06 | 3.85 | 3.92 | 3.85 | 3.89 | 689.0M |
| 2024-12-05 | 3.85 | 3.86 | 3.83 | 3.85 | 335.9M |
| 2024-12-04 | 3.87 | 3.88 | 3.85 | 3.86 | 261.8M |
| 2024-12-03 | 3.87 | 3.89 | 3.85 | 3.87 | 358.1M |
| 2024-12-02 | 3.84 | 3.88 | 3.83 | 3.87 | 214.7M |
| 2024-11-29 | 3.80 | 3.89 | 3.80 | 3.84 | 334.1M |
| 2024-11-28 | 3.83 | 3.83 | 3.79 | 3.80 | 297.6M |
| 2024-11-27 | 3.76 | 3.83 | 3.74 | 3.83 | 295.0M |
| 2024-11-26 | 3.76 | 3.80 | 3.76 | 3.77 | 265.0M |
| 2024-11-25 | 3.80 | 3.81 | 3.74 | 3.78 | 375.4M |
| 2024-11-22 | 3.91 | 3.91 | 3.79 | 3.80 | 298.6M |
| 2024-11-21 | 3.90 | 3.92 | 3.89 | 3.91 | 293.2M |
| 2024-11-20 | 3.89 | 3.92 | 3.88 | 3.91 | 271.6M |
| 2024-11-19 | 3.88 | 3.90 | 3.82 | 3.90 | 499.5M |
| 2024-11-18 | 3.91 | 3.95 | 3.86 | 3.88 | 430.1M |
| 2024-11-15 | 3.95 | 3.97 | 3.89 | 3.90 | 398.9M |
| 2024-11-14 | 4.03 | 4.04 | 3.96 | 3.96 | 375.5M |
| 2024-11-13 | 3.98 | 4.04 | 3.98 | 4.03 | 376.0M |
| 2024-11-12 | 4.05 | 4.10 | 3.98 | 4.01 | 752.5M |
| 2024-11-11 | 3.99 | 4.05 | 3.97 | 4.05 | 473.2M |
| 2024-11-08 | 4.10 | 4.12 | 4.01 | 4.02 | 793.2M |
| 2024-11-07 | 3.93 | 4.08 | 3.91 | 4.08 | 827.8M |
| 2024-11-06 | 3.97 | 4.02 | 3.92 | 3.95 | 651.8M |
| 2024-11-05 | 3.86 | 3.97 | 3.85 | 3.97 | 692.3M |
| 2024-11-04 | 3.82 | 3.87 | 3.81 | 3.87 | 518.2M |
| 2024-11-01 | 3.81 | 3.86 | 3.80 | 3.82 | 840.6M |
| 2024-10-31 | 3.81 | 3.85 | 3.78 | 3.81 | 1,420.9M |
| 2024-10-30 | 3.84 | 3.85 | 3.79 | 3.81 | 572.5M |
| 2024-10-29 | 3.89 | 3.92 | 3.84 | 3.85 | 505.4M |
| 2024-10-28 | 3.88 | 3.88 | 3.84 | 3.88 | 353.3M |
| 2024-10-25 | 3.85 | 3.91 | 3.84 | 3.88 | 568.8M |
| 2024-10-24 | 3.88 | 3.88 | 3.83 | 3.85 | 625.9M |
| 2024-10-23 | 3.88 | 3.93 | 3.86 | 3.89 | 504.4M |
| 2024-10-22 | 3.85 | 3.88 | 3.84 | 3.88 | 371.1M |
| 2024-10-21 | 3.89 | 3.90 | 3.82 | 3.86 | 531.5M |
| 2024-10-18 | 3.78 | 4.05 | 3.77 | 3.94 | 892.5M |
| 2024-10-17 | 3.85 | 3.88 | 3.79 | 3.79 | 745.2M |
| 2024-10-16 | 3.83 | 3.88 | 3.81 | 3.83 | 527.9M |
| 2024-10-15 | 3.94 | 3.97 | 3.85 | 3.85 | 697.2M |
| 2024-10-14 | 3.90 | 3.98 | 3.87 | 3.96 | 820.7M |
| 2024-10-11 | 3.99 | 3.99 | 3.85 | 3.90 | 808.0M |
| 2024-10-10 | 3.97 | 4.11 | 3.92 | 4.01 | 839.9M |
| 2024-10-09 | 4.19 | 4.20 | 3.92 | 3.93 | 1,276.9M |
| 2024-10-08 | 4.49 | 4.49 | 4.12 | 4.29 | 1,647.3M |
| 2024-09-30 | 3.90 | 4.08 | 3.80 | 4.08 | 1,669.7M |
| 2024-09-27 | 3.62 | 3.81 | 3.60 | 3.71 | 419.9M |
| 2024-09-26 | 3.39 | 3.57 | 3.39 | 3.57 | 1,149.3M |
| 2024-09-25 | 3.41 | 3.47 | 3.40 | 3.40 | 1,069.1M |
| 2024-09-24 | 3.25 | 3.36 | 3.22 | 3.36 | 1,027.4M |
| 2024-09-23 | 3.20 | 3.23 | 3.19 | 3.21 | 270.7M |
| 2024-09-20 | 3.19 | 3.21 | 3.17 | 3.20 | 1,811.2M |
| 2024-09-19 | 3.17 | 3.22 | 3.15 | 3.20 | 419.6M |
| 2024-09-18 | 3.16 | 3.18 | 3.15 | 3.17 | 697.1M |
| 2024-09-13 | 3.18 | 3.19 | 3.16 | 3.16 | 184.6M |
| 2024-09-12 | 3.19 | 3.20 | 3.17 | 3.18 | 172.1M |
| 2024-09-11 | 3.18 | 3.20 | 3.17 | 3.18 | 223.1M |
| 2024-09-10 | 3.19 | 3.21 | 3.17 | 3.19 | 388.6M |
| 2024-09-09 | 3.22 | 3.22 | 3.18 | 3.19 | 458.5M |
| 2024-09-06 | 3.26 | 3.27 | 3.23 | 3.23 | 337.8M |
| 2024-09-05 | 3.26 | 3.27 | 3.25 | 3.26 | 1,301.0M |
| 2024-09-04 | 3.26 | 3.27 | 3.25 | 3.25 | 235.0M |
| 2024-09-03 | 3.26 | 3.28 | 3.26 | 3.27 | 716.0M |
| 2024-09-02 | 3.32 | 3.32 | 3.26 | 3.26 | 294.5M |
| 2024-08-30 | 3.27 | 3.35 | 3.27 | 3.33 | 624.5M |
| 2024-08-29 | 3.28 | 3.29 | 3.27 | 3.28 | 621.4M |
| 2024-08-28 | 3.30 | 3.31 | 3.27 | 3.29 | 1,044.5M |
| 2024-08-27 | 3.32 | 3.32 | 3.30 | 3.31 | 566.5M |
| 2024-08-26 | 3.32 | 3.33 | 3.31 | 3.32 | 1,010.7M |
| 2024-08-23 | 3.31 | 3.33 | 3.30 | 3.32 | 177.0M |
| 2024-08-22 | 3.32 | 3.33 | 3.30 | 3.31 | 959.1M |
| 2024-08-21 | 3.32 | 3.33 | 3.30 | 3.31 | 641.0M |
| 2024-08-20 | 3.35 | 3.36 | 3.32 | 3.33 | 855.9M |
| 2024-08-19 | 3.34 | 3.37 | 3.34 | 3.35 | 169.8M |
| 2024-08-16 | 3.33 | 3.35 | 3.33 | 3.34 | 1,159.7M |
| 2024-08-15 | 3.30 | 3.35 | 3.29 | 3.34 | 939.0M |
| 2024-08-14 | 3.32 | 3.32 | 3.30 | 3.30 | 140.8M |
| 2024-08-13 | 3.32 | 3.33 | 3.30 | 3.32 | 263.3M |
| 2024-08-12 | 3.32 | 3.33 | 3.31 | 3.32 | 124.4M |
| 2024-08-09 | 3.34 | 3.36 | 3.32 | 3.32 | 151.6M |
| 2024-08-08 | 3.33 | 3.36 | 3.31 | 3.34 | 138.4M |
| 2024-08-07 | 3.33 | 3.35 | 3.32 | 3.33 | 167.7M |
| 2024-08-06 | 3.35 | 3.37 | 3.31 | 3.34 | 554.1M |
| 2024-08-05 | 3.36 | 3.40 | 3.33 | 3.34 | 833.0M |
| 2024-08-02 | 3.39 | 3.41 | 3.37 | 3.37 | 401.0M |
| 2024-08-01 | 3.43 | 3.44 | 3.41 | 3.41 | 155.7M |
| 2024-07-31 | 3.36 | 3.44 | 3.35 | 3.43 | 422.6M |
| 2024-07-30 | 3.37 | 3.37 | 3.34 | 3.36 | 734.0M |
| 2024-07-29 | 3.40 | 3.40 | 3.38 | 3.38 | 177.1M |
| 2024-07-26 | 3.39 | 3.41 | 3.38 | 3.40 | 628.2M |
| 2024-07-25 | 3.39 | 3.40 | 3.37 | 3.38 | 657.4M |
| 2024-07-24 | 3.42 | 3.44 | 3.39 | 3.41 | 596.8M |
| 2024-07-23 | 3.49 | 3.49 | 3.42 | 3.43 | 251.8M |
| 2024-07-22 | 3.52 | 3.52 | 3.48 | 3.50 | 475.8M |
| 2024-07-19 | 3.49 | 3.53 | 3.48 | 3.52 | 2,146.7M |
| 2024-07-18 | 3.47 | 3.50 | 3.46 | 3.50 | 1,141.5M |
| 2024-07-17 | 3.47 | 3.49 | 3.46 | 3.48 | 1,715.2M |
| 2024-07-16 | 3.44 | 3.48 | 3.44 | 3.47 | 1,015.5M |
| 2024-07-15 | 3.44 | 3.46 | 3.44 | 3.45 | 436.2M |
| 2024-07-12 | 3.43 | 3.45 | 3.43 | 3.44 | 213.9M |
| 2024-07-11 | 3.42 | 3.44 | 3.40 | 3.44 | 259.8M |
| 2024-07-10 | 3.39 | 3.41 | 3.39 | 3.39 | 195.6M |
| 2024-07-09 | 3.36 | 3.41 | 3.34 | 3.40 | 235.4M |
| 2024-07-08 | 3.38 | 3.38 | 3.35 | 3.36 | 426.3M |
| 2024-07-05 | 3.40 | 3.40 | 3.35 | 3.39 | 730.3M |
| 2024-07-04 | 3.42 | 3.43 | 3.40 | 3.40 | 674.3M |
| 2024-07-03 | 3.42 | 3.43 | 3.41 | 3.42 | 324.9M |
| 2024-07-02 | 3.42 | 3.44 | 3.41 | 3.42 | 178.5M |
| 2024-07-01 | 3.41 | 3.43 | 3.39 | 3.43 | 157.5M |
| 2024-06-28 | 3.39 | 3.44 | 3.39 | 3.41 | 343.6M |
| 2024-06-27 | 3.42 | 3.42 | 3.40 | 3.40 | 502.6M |
| 2024-06-26 | 3.39 | 3.43 | 3.39 | 3.42 | 177.2M |
| 2024-06-25 | 3.42 | 3.43 | 3.38 | 3.40 | 523.0M |
| 2024-06-24 | 3.42 | 3.45 | 3.42 | 3.42 | 658.7M |
| 2024-06-21 | 3.45 | 3.45 | 3.42 | 3.44 | 758.7M |
| 2024-06-20 | 3.47 | 3.48 | 3.44 | 3.45 | 89.3M |
| 2024-06-19 | 3.48 | 3.49 | 3.46 | 3.47 | 119.2M |
| 2024-06-18 | 3.47 | 3.49 | 3.47 | 3.48 | 101.5M |
| 2024-06-17 | 3.46 | 3.48 | 3.46 | 3.47 | 72.6M |
| 2024-06-14 | 3.46 | 3.49 | 3.44 | 3.48 | 170.1M |
| 2024-06-13 | 3.48 | 3.48 | 3.45 | 3.46 | 77.0M |
| 2024-06-12 | 3.47 | 3.48 | 3.46 | 3.47 | 116.6M |
| 2024-06-11 | 3.49 | 3.49 | 3.46 | 3.47 | 180.0M |
| 2024-06-07 | 3.52 | 3.53 | 3.48 | 3.50 | 136.1M |
| 2024-06-06 | 3.52 | 3.55 | 3.51 | 3.52 | 153.0M |
| 2024-06-05 | 3.53 | 3.55 | 3.52 | 3.52 | 153.1M |
| 2024-06-04 | 3.51 | 3.55 | 3.50 | 3.54 | 166.5M |
| 2024-06-03 | 3.50 | 3.52 | 3.49 | 3.51 | 199.1M |
| 2024-05-31 | 3.52 | 3.54 | 3.50 | 3.51 | 251.7M |
| 2024-05-30 | 3.53 | 3.55 | 3.51 | 3.52 | 176.1M |
| 2024-05-29 | 3.53 | 3.56 | 3.52 | 3.53 | 149.0M |
| 2024-05-28 | 3.55 | 3.56 | 3.52 | 3.53 | 161.3M |
| 2024-05-27 | 3.53 | 3.56 | 3.52 | 3.55 | 192.3M |
| 2024-05-24 | 3.56 | 3.57 | 3.52 | 3.53 | 207.3M |
| 2024-05-23 | 3.60 | 3.60 | 3.55 | 3.56 | 140.4M |
| 2024-05-22 | 3.59 | 3.61 | 3.58 | 3.60 | 128.0M |
| 2024-05-21 | 3.60 | 3.60 | 3.58 | 3.59 | 181.1M |
| 2024-05-20 | 3.60 | 3.62 | 3.59 | 3.61 | 149.6M |
| 2024-05-17 | 3.55 | 3.60 | 3.54 | 3.60 | 149.9M |
| 2024-05-16 | 3.55 | 3.57 | 3.54 | 3.56 | 124.6M |
| 2024-05-15 | 3.57 | 3.57 | 3.54 | 3.54 | 144.9M |
| 2024-05-14 | 3.58 | 3.59 | 3.56 | 3.57 | 184.8M |
| 2024-05-13 | 3.56 | 3.59 | 3.54 | 3.58 | 210.5M |
| 2024-05-10 | 3.58 | 3.59 | 3.55 | 3.58 | 215.5M |
| 2024-05-09 | 3.54 | 3.58 | 3.54 | 3.58 | 143.6M |
| 2024-05-08 | 3.57 | 3.57 | 3.54 | 3.54 | 121.1M |
| 2024-05-07 | 3.57 | 3.58 | 3.56 | 3.57 | 99.5M |
| 2024-05-06 | 3.56 | 3.59 | 3.56 | 3.57 | 189.8M |
| 2024-04-30 | 3.54 | 3.54 | 3.52 | 3.52 | 142.7M |
| 2024-04-29 | 3.51 | 3.56 | 3.49 | 3.54 | 293.8M |
| 2024-04-26 | 3.45 | 3.51 | 3.45 | 3.50 | 228.4M |
| 2024-04-25 | 3.43 | 3.46 | 3.42 | 3.44 | 155.4M |
| 2024-04-24 | 3.43 | 3.44 | 3.41 | 3.44 | 143.0M |
| 2024-04-23 | 3.45 | 3.45 | 3.42 | 3.42 | 303.4M |
| 2024-04-22 | 3.46 | 3.48 | 3.44 | 3.45 | 138.1M |
| 2024-04-19 | 3.47 | 3.48 | 3.44 | 3.46 | 295.5M |
| 2024-04-18 | 3.47 | 3.52 | 3.46 | 3.48 | 162.4M |
| 2024-04-17 | 3.43 | 3.48 | 3.41 | 3.48 | 157.9M |
| 2024-04-16 | 3.45 | 3.46 | 3.42 | 3.43 | 170.5M |
| 2024-04-15 | 3.38 | 3.47 | 3.38 | 3.46 | 198.1M |
| 2024-04-12 | 3.41 | 3.43 | 3.38 | 3.39 | 179.7M |
| 2024-04-11 | 3.41 | 3.44 | 3.40 | 3.42 | 134.7M |
| 2024-04-10 | 3.45 | 3.45 | 3.40 | 3.42 | 165.4M |
| 2024-04-09 | 3.45 | 3.46 | 3.43 | 3.45 | 117.5M |
| 2024-04-08 | 3.47 | 3.48 | 3.45 | 3.45 | 163.0M |
| 2024-04-03 | 3.49 | 3.49 | 3.47 | 3.48 | 160.4M |
| 2024-04-02 | 3.50 | 3.51 | 3.48 | 3.49 | 199.2M |
| 2024-04-01 | 3.46 | 3.52 | 3.46 | 3.51 | 265.0M |
| 2024-03-29 | 3.43 | 3.45 | 3.43 | 3.45 | 292.0M |
| 2024-03-28 | 3.42 | 3.47 | 3.41 | 3.43 | 274.8M |
| 2024-03-27 | 3.45 | 3.46 | 3.42 | 3.42 | 445.9M |
| 2024-03-26 | 3.45 | 3.46 | 3.43 | 3.46 | 461.2M |
| 2024-03-25 | 3.45 | 3.48 | 3.44 | 3.45 | 349.3M |
| 2024-03-22 | 3.49 | 3.49 | 3.43 | 3.46 | 845.2M |
| 2024-03-21 | 3.50 | 3.51 | 3.49 | 3.49 | 161.3M |
| 2024-03-20 | 3.49 | 3.50 | 3.48 | 3.49 | 291.1M |
| 2024-03-19 | 3.51 | 3.52 | 3.49 | 3.49 | 250.9M |
| 2024-03-18 | 3.49 | 3.52 | 3.48 | 3.52 | 533.9M |
| 2024-03-15 | 3.47 | 3.49 | 3.44 | 3.48 | 352.8M |
| 2024-03-14 | 3.48 | 3.51 | 3.46 | 3.48 | 431.5M |
| 2024-03-13 | 3.51 | 3.51 | 3.48 | 3.49 | 233.3M |
| 2024-03-12 | 3.50 | 3.52 | 3.49 | 3.51 | 442.6M |
| 2024-03-11 | 3.45 | 3.50 | 3.45 | 3.50 | 619.7M |
| 2024-03-08 | 3.45 | 3.46 | 3.42 | 3.45 | 385.4M |
| 2024-03-07 | 3.46 | 3.48 | 3.44 | 3.45 | 482.8M |
| 2024-03-06 | 3.47 | 3.49 | 3.46 | 3.46 | 809.8M |
| 2024-03-05 | 3.44 | 3.49 | 3.43 | 3.48 | 2,691.2M |
| 2024-03-04 | 3.45 | 3.46 | 3.43 | 3.45 | 274.2M |
| 2024-03-01 | 3.43 | 3.46 | 3.42 | 3.45 | 518.3M |
| 2024-02-29 | 3.36 | 3.43 | 3.36 | 3.43 | 669.6M |
| 2024-02-28 | 3.41 | 3.44 | 3.37 | 3.37 | 1,004.1M |
| 2024-02-27 | 3.35 | 3.41 | 3.35 | 3.41 | 296.5M |
| 2024-02-26 | 3.40 | 3.40 | 3.36 | 3.37 | 417.5M |
| 2024-02-23 | 3.40 | 3.42 | 3.39 | 3.40 | 198.7M |
| 2024-02-22 | 3.37 | 3.40 | 3.36 | 3.40 | 260.9M |
| 2024-02-21 | 3.31 | 3.42 | 3.30 | 3.37 | 459.1M |
| 2024-02-20 | 3.31 | 3.33 | 3.30 | 3.33 | 525.6M |
| 2024-02-19 | 3.30 | 3.32 | 3.28 | 3.31 | 922.7M |
| 2024-02-08 | 3.28 | 3.29 | 3.26 | 3.29 | 993.8M |
| 2024-02-07 | 3.23 | 3.27 | 3.21 | 3.26 | 2,714.1M |
| 2024-02-06 | 3.10 | 3.24 | 3.10 | 3.23 | 690.3M |
| 2024-02-05 | 3.08 | 3.17 | 3.04 | 3.12 | 1,880.8M |
| 2024-02-02 | 3.15 | 3.16 | 3.03 | 3.11 | 1,250.2M |
| 2024-02-01 | 3.13 | 3.18 | 3.12 | 3.14 | 370.0M |
| 2024-01-31 | 3.16 | 3.18 | 3.12 | 3.15 | 1,321.8M |
| 2024-01-30 | 3.21 | 3.22 | 3.16 | 3.17 | 1,005.4M |
| 2024-01-29 | 3.26 | 3.27 | 3.22 | 3.23 | 303.5M |
| 2024-01-26 | 3.25 | 3.27 | 3.24 | 3.25 | 1,401.3M |
| 2024-01-25 | 3.20 | 3.27 | 3.19 | 3.26 | 513.3M |
| 2024-01-24 | 3.17 | 3.21 | 3.11 | 3.21 | 1,302.5M |
| 2024-01-23 | 3.13 | 3.17 | 3.11 | 3.15 | 308.2M |
| 2024-01-22 | 3.19 | 3.21 | 3.12 | 3.13 | 2,897.9M |
| 2024-01-19 | 3.18 | 3.21 | 3.17 | 3.20 | 1,797.5M |
| 2024-01-18 | 3.14 | 3.21 | 3.09 | 3.20 | 1,796.8M |
| 2024-01-17 | 3.21 | 3.22 | 3.14 | 3.14 | 1,436.5M |
| 2024-01-16 | 3.20 | 3.22 | 3.18 | 3.22 | 1,470.5M |
| 2024-01-15 | 3.19 | 3.23 | 3.18 | 3.20 | 176.7M |
| 2024-01-12 | 3.21 | 3.23 | 3.20 | 3.20 | 158.4M |
| 2024-01-11 | 3.20 | 3.24 | 3.19 | 3.22 | 151.3M |
| 2024-01-10 | 3.21 | 3.24 | 3.19 | 3.20 | 162.7M |
| 2024-01-09 | 3.21 | 3.23 | 3.20 | 3.22 | 695.6M |
| 2024-01-08 | 3.24 | 3.26 | 3.20 | 3.21 | 463.9M |
| 2024-01-05 | 3.26 | 3.29 | 3.23 | 3.25 | 230.2M |
| 2024-01-04 | 3.29 | 3.30 | 3.24 | 3.27 | 748.7M |
| 2024-01-03 | 3.30 | 3.31 | 3.28 | 3.30 | 332.0M |
| 2024-01-02 | 3.35 | 3.35 | 3.30 | 3.30 | 254.0M |