1.52
最后更新: 2025-09-22
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 2.45 | 2.45 | 2.35 | 2.35 | 0.0M |
| 2022-12-29 | 2.40 | 2.40 | 2.30 | 2.40 | 0.0M |
| 2022-12-28 | 2.40 | 2.45 | 2.35 | 2.35 | 0.0M |
| 2022-12-27 | 2.40 | 2.45 | 2.35 | 2.45 | 0.0M |
| 2022-12-26 | 2.20 | 2.35 | 2.20 | 2.35 | 0.0M |
| 2022-12-23 | 2.25 | 2.30 | 2.25 | 2.25 | 0.0M |
| 2022-12-22 | 2.45 | 2.45 | 2.35 | 2.35 | 0.0M |
| 2022-12-21 | 2.50 | 2.50 | 2.40 | 2.40 | 0.0M |
| 2022-12-20 | 2.55 | 2.55 | 2.45 | 2.50 | 0.0M |
| 2022-12-19 | 2.55 | 2.55 | 2.45 | 2.55 | 0.0M |
| 2022-12-16 | 2.55 | 2.55 | 2.50 | 2.50 | 0.0M |
| 2022-12-15 | 2.55 | 2.55 | 2.50 | 2.55 | 0.0M |
| 2022-12-14 | 2.50 | 2.60 | 2.50 | 2.55 | 0.0M |
| 2022-12-13 | 2.70 | 2.80 | 2.60 | 2.60 | 0.0M |
| 2022-12-12 | 2.80 | 2.80 | 2.65 | 2.70 | 0.0M |
| 2022-12-09 | 2.70 | 2.70 | 2.65 | 2.70 | 0.0M |
| 2022-12-08 | 2.60 | 2.60 | 2.60 | 2.60 | 0.0M |
| 2022-12-07 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2022-12-06 | 2.30 | 2.40 | 2.25 | 2.40 | 0.0M |
| 2022-12-05 | 2.30 | 2.35 | 2.30 | 2.30 | 0.0M |
| 2022-12-02 | 2.30 | 2.35 | 2.25 | 2.30 | 0.0M |
| 2022-12-01 | 2.40 | 2.40 | 2.30 | 2.30 | 0.0M |
| 2022-11-30 | 2.30 | 2.40 | 2.25 | 2.35 | 0.0M |
| 2022-11-29 | 2.35 | 2.40 | 2.25 | 2.30 | 0.1M |
| 2022-11-28 | 2.40 | 2.40 | 2.30 | 2.35 | 0.0M |
| 2022-11-25 | 2.35 | 2.45 | 2.30 | 2.35 | 0.1M |
| 2022-11-24 | 2.45 | 2.45 | 2.35 | 2.40 | 0.0M |
| 2022-11-23 | 2.35 | 2.45 | 2.35 | 2.40 | 0.0M |
| 2022-11-22 | 2.40 | 2.45 | 2.35 | 2.35 | 0.0M |
| 2022-11-21 | 2.35 | 2.45 | 2.35 | 2.45 | 0.1M |
| 2022-11-18 | 2.30 | 2.45 | 2.30 | 2.45 | 0.0M |
| 2022-11-17 | 2.40 | 2.50 | 2.35 | 2.35 | 0.0M |
| 2022-11-16 | 2.50 | 2.50 | 2.40 | 2.45 | 0.0M |
| 2022-11-15 | 2.35 | 2.50 | 2.30 | 2.40 | 0.1M |
| 2022-11-14 | 2.50 | 2.50 | 2.40 | 2.40 | 0.1M |
| 2022-11-11 | 2.50 | 2.60 | 2.45 | 2.50 | 0.1M |
| 2022-11-10 | 2.60 | 2.60 | 2.50 | 2.55 | 0.0M |
| 2022-11-09 | 2.60 | 2.65 | 2.55 | 2.55 | 0.0M |
| 2022-11-07 | 2.70 | 2.75 | 2.60 | 2.60 | 0.0M |
| 2022-11-04 | 2.75 | 2.75 | 2.60 | 2.65 | 0.0M |
| 2022-11-03 | 2.70 | 2.75 | 2.60 | 2.70 | 0.1M |
| 2022-11-02 | 2.60 | 2.80 | 2.60 | 2.70 | 0.1M |
| 2022-11-01 | 2.70 | 2.70 | 2.70 | 2.70 | 0.0M |
| 2022-10-31 | 2.80 | 2.80 | 2.80 | 2.80 | 0.0M |
| 2022-10-24 | 2.90 | 2.90 | 2.90 | 2.90 | 0.0M |
| 2022-10-17 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0M |
| 2022-10-10 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2022-10-03 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2022-09-26 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2022-09-19 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2022-09-14 | 3.90 | 4.05 | 3.75 | 3.80 | 0.1M |
| 2022-09-13 | 3.90 | 3.90 | 3.90 | 3.90 | 0.1M |
| 2022-09-12 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2022-09-09 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2022-09-08 | 3.35 | 3.45 | 3.35 | 3.45 | 0.1M |
| 2022-09-07 | 3.15 | 3.30 | 3.10 | 3.30 | 0.1M |
| 2022-09-06 | 3.15 | 3.20 | 3.05 | 3.15 | 0.0M |
| 2022-09-05 | 3.10 | 3.15 | 3.00 | 3.10 | 0.0M |
| 2022-09-02 | 3.10 | 3.20 | 3.00 | 3.10 | 0.1M |
| 2022-09-01 | 3.20 | 3.20 | 3.10 | 3.10 | 0.0M |
| 2022-08-30 | 3.15 | 3.20 | 3.10 | 3.15 | 0.0M |
| 2022-08-29 | 3.25 | 3.25 | 3.15 | 3.20 | 0.0M |
| 2022-08-26 | 3.20 | 3.25 | 3.20 | 3.25 | 0.0M |
| 2022-08-25 | 3.20 | 3.25 | 3.20 | 3.25 | 0.0M |
| 2022-08-24 | 3.25 | 3.25 | 3.20 | 3.25 | 0.0M |
| 2022-08-23 | 3.20 | 3.30 | 3.20 | 3.25 | 0.0M |
| 2022-08-22 | 3.35 | 3.35 | 3.20 | 3.25 | 0.0M |
| 2022-08-19 | 3.35 | 3.40 | 3.25 | 3.25 | 0.1M |
| 2022-08-18 | 3.25 | 3.40 | 3.20 | 3.25 | 0.0M |
| 2022-08-17 | 3.25 | 3.30 | 3.15 | 3.30 | 0.1M |
| 2022-08-16 | 3.25 | 3.30 | 3.15 | 3.15 | 0.0M |
| 2022-08-12 | 3.15 | 3.25 | 3.15 | 3.20 | 0.0M |
| 2022-08-11 | 3.25 | 3.25 | 3.15 | 3.20 | 0.0M |
| 2022-08-10 | 3.30 | 3.30 | 3.15 | 3.20 | 0.0M |
| 2022-08-08 | 3.20 | 3.30 | 3.10 | 3.25 | 0.0M |
| 2022-08-05 | 3.15 | 3.20 | 3.15 | 3.20 | 0.0M |
| 2022-08-04 | 3.20 | 3.25 | 3.15 | 3.15 | 0.0M |
| 2022-08-03 | 3.30 | 3.30 | 3.20 | 3.20 | 0.0M |
| 2022-08-02 | 3.30 | 3.35 | 3.15 | 3.35 | 0.0M |
| 2022-08-01 | 3.10 | 3.30 | 3.10 | 3.25 | 0.0M |
| 2022-07-29 | 3.05 | 3.20 | 3.05 | 3.15 | 0.0M |
| 2022-07-28 | 3.20 | 3.30 | 3.15 | 3.15 | 0.1M |
| 2022-07-27 | 3.50 | 3.50 | 3.30 | 3.30 | 0.0M |
| 2022-07-26 | 3.55 | 3.55 | 3.40 | 3.45 | 0.0M |
| 2022-07-25 | 3.50 | 3.60 | 3.45 | 3.55 | 0.0M |
| 2022-07-22 | 3.30 | 3.60 | 3.30 | 3.55 | 0.0M |
| 2022-07-21 | 3.65 | 3.65 | 3.45 | 3.45 | 0.0M |
| 2022-07-20 | 3.60 | 3.80 | 3.55 | 3.60 | 0.0M |
| 2022-07-19 | 3.70 | 3.85 | 3.65 | 3.70 | 0.0M |
| 2022-07-18 | 3.65 | 3.85 | 3.55 | 3.80 | 0.0M |
| 2022-07-15 | 3.70 | 3.70 | 3.60 | 3.70 | 0.0M |
| 2022-07-14 | 3.55 | 3.55 | 3.45 | 3.55 | 0.0M |
| 2022-07-13 | 3.15 | 3.45 | 3.15 | 3.40 | 0.0M |
| 2022-07-12 | 3.15 | 3.30 | 3.05 | 3.30 | 0.1M |
| 2022-07-11 | 3.05 | 3.15 | 3.00 | 3.15 | 0.0M |
| 2022-07-08 | 3.00 | 3.10 | 3.00 | 3.05 | 0.0M |
| 2022-07-07 | 3.00 | 3.10 | 3.00 | 3.00 | 0.1M |
| 2022-07-06 | 3.15 | 3.15 | 3.00 | 3.05 | 0.0M |
| 2022-07-05 | 3.10 | 3.15 | 3.00 | 3.15 | 0.0M |
| 2022-07-04 | 3.00 | 3.10 | 3.00 | 3.10 | 0.0M |
| 2022-07-01 | 3.00 | 3.10 | 3.00 | 3.05 | 0.0M |
| 2022-06-30 | 3.10 | 3.15 | 3.00 | 3.05 | 0.0M |
| 2022-06-29 | 3.00 | 3.10 | 3.00 | 3.10 | 0.0M |
| 2022-06-28 | 3.05 | 3.10 | 3.00 | 3.05 | 0.0M |
| 2022-06-27 | 3.10 | 3.20 | 3.00 | 3.10 | 0.0M |
| 2022-06-24 | 3.10 | 3.25 | 3.00 | 3.10 | 0.0M |
| 2022-06-23 | 3.05 | 3.15 | 2.95 | 3.10 | 0.0M |
| 2022-06-22 | 2.90 | 3.05 | 2.90 | 3.05 | 0.0M |
| 2022-06-21 | 3.10 | 3.20 | 3.00 | 3.00 | 0.1M |
| 2022-06-20 | 3.15 | 3.25 | 3.15 | 3.15 | 0.0M |
| 2022-06-17 | 3.35 | 3.55 | 3.25 | 3.30 | 0.1M |
| 2022-06-16 | 3.50 | 3.60 | 3.40 | 3.40 | 0.1M |
| 2022-06-15 | 3.45 | 3.50 | 3.40 | 3.45 | 0.0M |
| 2022-06-14 | 3.45 | 3.50 | 3.35 | 3.45 | 0.0M |
| 2022-06-13 | 3.40 | 3.55 | 3.35 | 3.40 | 0.0M |
| 2022-06-10 | 3.50 | 3.60 | 3.45 | 3.50 | 0.0M |
| 2022-06-09 | 3.65 | 3.65 | 3.45 | 3.50 | 0.0M |
| 2022-06-08 | 3.55 | 3.65 | 3.40 | 3.60 | 0.0M |
| 2022-06-07 | 3.65 | 3.65 | 3.50 | 3.55 | 0.0M |
| 2022-06-06 | 3.45 | 3.50 | 3.35 | 3.50 | 0.1M |
| 2022-06-03 | 3.35 | 3.45 | 3.25 | 3.35 | 0.0M |
| 2022-06-02 | 3.40 | 3.45 | 3.35 | 3.40 | 0.1M |
| 2022-06-01 | 3.40 | 3.50 | 3.30 | 3.50 | 0.0M |
| 2022-05-31 | 3.40 | 3.40 | 3.25 | 3.40 | 0.0M |
| 2022-05-30 | 3.30 | 3.45 | 3.25 | 3.35 | 0.0M |
| 2022-05-27 | 3.50 | 3.50 | 3.25 | 3.35 | 0.0M |
| 2022-05-26 | 3.60 | 3.60 | 3.35 | 3.40 | 0.0M |
| 2022-05-25 | 3.60 | 3.60 | 3.40 | 3.50 | 0.0M |
| 2022-05-24 | 3.70 | 3.70 | 3.50 | 3.50 | 0.0M |
| 2022-05-23 | 3.80 | 3.80 | 3.55 | 3.60 | 0.0M |
| 2022-05-20 | 3.85 | 3.85 | 3.65 | 3.70 | 0.0M |
| 2022-05-19 | 3.65 | 3.90 | 3.65 | 3.75 | 0.0M |
| 2022-05-18 | 3.70 | 3.75 | 3.65 | 3.75 | 0.1M |
| 2022-05-17 | 3.60 | 3.60 | 3.40 | 3.60 | 0.1M |
| 2022-05-16 | 3.40 | 3.50 | 3.40 | 3.50 | 0.1M |
| 2022-05-13 | 3.55 | 3.65 | 3.55 | 3.55 | 0.1M |
| 2022-05-12 | 3.70 | 3.85 | 3.70 | 3.70 | 0.0M |
| 2022-05-11 | 4.00 | 4.00 | 3.80 | 3.85 | 0.0M |
| 2022-05-10 | 4.15 | 4.15 | 3.95 | 3.95 | 0.0M |
| 2022-05-09 | 3.90 | 4.05 | 3.80 | 4.00 | 0.1M |
| 2022-05-06 | 4.00 | 4.00 | 3.80 | 4.00 | 0.1M |
| 2022-05-05 | 3.85 | 3.95 | 3.75 | 3.85 | 0.0M |
| 2022-05-04 | 4.00 | 4.00 | 3.85 | 3.90 | 0.0M |
| 2022-05-02 | 4.15 | 4.15 | 3.90 | 4.00 | 0.0M |
| 2022-04-29 | 4.15 | 4.15 | 3.95 | 4.00 | 0.1M |
| 2022-04-28 | 4.30 | 4.30 | 4.00 | 4.10 | 0.1M |
| 2022-04-27 | 4.35 | 4.35 | 4.05 | 4.10 | 0.0M |
| 2022-04-26 | 4.20 | 4.40 | 4.15 | 4.20 | 0.1M |
| 2022-04-25 | 4.75 | 4.75 | 4.35 | 4.35 | 0.1M |
| 2022-04-22 | 4.75 | 4.75 | 4.55 | 4.55 | 0.1M |
| 2022-04-21 | 4.85 | 4.85 | 4.55 | 4.75 | 0.0M |
| 2022-04-20 | 4.70 | 4.80 | 4.60 | 4.70 | 0.0M |
| 2022-04-19 | 5.10 | 5.10 | 4.70 | 4.70 | 0.1M |
| 2022-04-18 | 5.10 | 5.15 | 4.75 | 4.90 | 0.1M |
| 2022-04-13 | 5.10 | 5.10 | 4.70 | 5.00 | 0.1M |
| 2022-04-12 | 4.90 | 4.90 | 4.70 | 4.90 | 0.2M |
| 2022-04-11 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2022-04-08 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2022-04-07 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2022-04-06 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2022-04-05 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2022-04-04 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2022-04-01 | 3.65 | 3.65 | 3.55 | 3.65 | 0.0M |
| 2022-03-31 | 3.65 | 3.80 | 3.50 | 3.50 | 0.1M |
| 2022-03-30 | 3.80 | 3.90 | 3.65 | 3.65 | 0.1M |
| 2022-03-29 | 4.05 | 4.05 | 3.80 | 3.80 | 0.1M |
| 2022-03-28 | 4.25 | 4.25 | 3.95 | 3.95 | 0.1M |
| 2022-03-25 | 4.10 | 4.35 | 4.10 | 4.15 | 0.1M |
| 2022-03-24 | 4.60 | 4.60 | 4.30 | 4.30 | 0.1M |
| 2022-03-23 | 4.65 | 4.85 | 4.50 | 4.50 | 0.1M |
| 2022-03-22 | 4.80 | 4.95 | 4.65 | 4.70 | 0.1M |
| 2022-03-21 | 5.15 | 5.20 | 4.80 | 4.85 | 0.1M |
| 2022-03-17 | 5.00 | 5.15 | 4.85 | 5.05 | 0.0M |
| 2022-03-16 | 5.20 | 5.20 | 4.95 | 5.00 | 0.0M |
| 2022-03-15 | 4.80 | 5.15 | 4.75 | 5.00 | 0.1M |
| 2022-03-14 | 5.00 | 5.25 | 4.90 | 4.95 | 0.0M |
| 2022-03-11 | 5.25 | 5.25 | 5.00 | 5.15 | 0.1M |
| 2022-03-10 | 5.00 | 5.00 | 4.85 | 5.00 | 0.0M |
| 2022-03-09 | 4.65 | 4.85 | 4.60 | 4.80 | 0.1M |
| 2022-03-08 | 4.40 | 4.75 | 4.40 | 4.65 | 0.0M |
| 2022-03-07 | 4.80 | 4.85 | 4.55 | 4.55 | 0.1M |
| 2022-03-04 | 4.80 | 4.80 | 4.65 | 4.75 | 0.0M |
| 2022-03-03 | 4.45 | 4.60 | 4.45 | 4.60 | 0.0M |
| 2022-03-02 | 4.40 | 4.55 | 4.25 | 4.40 | 0.1M |
| 2022-02-28 | 4.65 | 4.65 | 4.40 | 4.45 | 0.0M |
| 2022-02-25 | 4.65 | 4.65 | 4.40 | 4.60 | 0.1M |
| 2022-02-24 | 4.80 | 4.80 | 4.60 | 4.60 | 0.0M |
| 2022-02-23 | 4.45 | 4.85 | 4.45 | 4.80 | 0.1M |
| 2022-02-22 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2022-02-21 | 5.00 | 5.05 | 4.85 | 4.85 | 0.1M |
| 2022-02-18 | 5.35 | 5.40 | 5.10 | 5.10 | 0.1M |
| 2022-02-17 | 5.30 | 5.70 | 5.30 | 5.35 | 0.0M |
| 2022-02-16 | 5.25 | 5.75 | 5.25 | 5.55 | 0.1M |
| 2022-02-15 | 5.75 | 5.95 | 5.50 | 5.50 | 0.1M |
| 2022-02-14 | 5.80 | 5.80 | 5.75 | 5.75 | 0.0M |
| 2022-02-11 | 5.85 | 6.10 | 5.60 | 6.05 | 0.2M |
| 2022-02-10 | 5.80 | 6.00 | 5.80 | 5.85 | 0.1M |
| 2022-02-09 | 6.10 | 6.25 | 6.10 | 6.10 | 0.1M |
| 2022-02-08 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2022-02-07 | 6.80 | 7.25 | 6.70 | 6.70 | 0.1M |
| 2022-02-04 | 7.10 | 7.10 | 6.90 | 7.05 | 0.2M |
| 2022-02-03 | 6.80 | 6.80 | 6.75 | 6.80 | 0.2M |
| 2022-02-02 | 6.45 | 6.50 | 6.45 | 6.50 | 0.1M |
| 2022-02-01 | 6.20 | 6.20 | 6.10 | 6.20 | 0.2M |
| 2022-01-31 | 5.95 | 5.95 | 5.85 | 5.95 | 0.2M |
| 2022-01-28 | 5.20 | 5.70 | 5.20 | 5.70 | 0.4M |
| 2022-01-27 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2022-01-25 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2022-01-24 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2022-01-21 | 6.25 | 6.25 | 6.25 | 6.25 | 0.1M |
| 2022-01-20 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2022-01-19 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0M |
| 2022-01-18 | 7.20 | 7.20 | 7.20 | 7.20 | 0.1M |
| 2022-01-17 | 8.20 | 8.20 | 7.55 | 7.55 | 0.3M |
| 2022-01-14 | 8.05 | 8.05 | 7.65 | 7.90 | 0.3M |
| 2022-01-13 | 8.45 | 8.45 | 7.65 | 8.05 | 0.7M |
| 2022-01-12 | 8.05 | 8.05 | 8.05 | 8.05 | 0.2M |
| 2022-01-11 | 7.70 | 7.70 | 7.70 | 7.70 | 0.0M |
| 2022-01-10 | 7.35 | 7.35 | 7.35 | 7.35 | 0.1M |
| 2022-01-07 | 7.00 | 7.00 | 6.50 | 7.00 | 0.5M |
| 2022-01-06 | 6.45 | 6.70 | 6.10 | 6.70 | 0.5M |
| 2022-01-05 | 6.95 | 6.95 | 6.35 | 6.40 | 0.9M |
| 2022-01-04 | 6.65 | 6.65 | 6.65 | 6.65 | 0.3M |
| 2022-01-03 | 6.35 | 6.35 | 6.35 | 6.35 | 0.1M |