4.39
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 42.95 | 43.95 | 42.05 | 43.20 | 0.0M |
| 2021-12-29 | 42.40 | 43.10 | 42.00 | 43.00 | 0.0M |
| 2021-12-28 | 43.45 | 44.00 | 41.80 | 42.40 | 0.0M |
| 2021-12-27 | 43.90 | 43.95 | 42.50 | 43.95 | 0.0M |
| 2021-12-23 | 42.90 | 45.55 | 42.50 | 43.95 | 0.0M |
| 2021-12-22 | 43.70 | 43.70 | 42.35 | 42.90 | 0.0M |
| 2021-12-21 | 46.50 | 46.70 | 42.75 | 43.70 | 0.0M |
| 2021-12-20 | 46.00 | 46.75 | 43.85 | 46.15 | 0.0M |
| 2021-12-17 | 43.40 | 46.75 | 42.55 | 43.60 | 0.0M |
| 2021-12-16 | 44.70 | 45.50 | 41.95 | 43.40 | 0.0M |
| 2021-12-15 | 44.75 | 44.75 | 44.50 | 44.75 | 0.0M |
| 2021-12-14 | 44.55 | 44.95 | 44.50 | 44.75 | 0.0M |
| 2021-12-13 | 45.40 | 45.40 | 44.50 | 44.50 | 0.0M |
| 2021-12-10 | 46.20 | 46.20 | 43.55 | 45.45 | 0.0M |
| 2021-12-09 | 46.80 | 46.80 | 41.00 | 46.20 | 0.0M |
| 2021-12-08 | 47.40 | 47.40 | 45.80 | 46.85 | 0.0M |
| 2021-12-07 | 46.50 | 49.25 | 45.00 | 47.45 | 0.0M |
| 2021-12-06 | 47.30 | 47.30 | 45.50 | 46.50 | 0.0M |
| 2021-12-03 | 46.10 | 48.95 | 46.05 | 47.30 | 0.0M |
| 2021-12-02 | 47.50 | 47.50 | 45.80 | 46.10 | 0.0M |
| 2021-12-01 | 47.65 | 47.65 | 45.80 | 47.50 | 0.0M |
| 2021-11-30 | 48.15 | 49.45 | 47.00 | 48.35 | 0.0M |
| 2021-11-29 | 49.75 | 50.40 | 46.55 | 48.15 | 0.0M |
| 2021-11-26 | 49.65 | 49.80 | 45.00 | 49.80 | 0.0M |
| 2021-11-25 | 49.25 | 50.90 | 49.20 | 49.70 | 0.0M |
| 2021-11-24 | 51.00 | 51.00 | 47.00 | 49.20 | 0.0M |
| 2021-11-23 | 49.85 | 51.30 | 48.25 | 51.10 | 0.0M |
| 2021-11-22 | 52.00 | 52.00 | 47.00 | 50.00 | 0.0M |
| 2021-11-19 | 52.00 | 52.90 | 51.00 | 52.00 | 0.0M |
| 2021-11-18 | 48.70 | 52.70 | 48.70 | 51.90 | 0.0M |
| 2021-11-17 | 49.55 | 52.50 | 47.50 | 48.70 | 0.0M |
| 2021-11-16 | 50.40 | 51.90 | 49.50 | 49.50 | 0.0M |
| 2021-11-15 | 52.70 | 52.70 | 50.40 | 50.40 | 0.0M |
| 2021-11-12 | 53.30 | 53.90 | 51.90 | 52.70 | 0.0M |
| 2021-11-11 | 53.00 | 54.00 | 52.20 | 52.80 | 0.1M |
| 2021-11-10 | 54.90 | 55.00 | 52.50 | 53.40 | 0.0M |
| 2021-11-09 | 53.60 | 55.00 | 53.60 | 54.80 | 0.0M |
| 2021-11-08 | 52.80 | 54.40 | 52.80 | 53.60 | 0.0M |
| 2021-11-05 | 52.40 | 53.20 | 52.40 | 52.80 | 0.0M |
| 2021-11-04 | 52.20 | 53.40 | 51.80 | 52.40 | 0.0M |
| 2021-11-03 | 51.80 | 55.00 | 50.80 | 52.20 | 0.0M |
| 2021-11-02 | 53.80 | 54.00 | 50.60 | 51.80 | 0.0M |
| 2021-11-01 | 55.00 | 58.00 | 55.00 | 56.00 | 0.0M |
| 2021-10-29 | 55.80 | 56.00 | 54.40 | 54.40 | 0.0M |
| 2021-10-28 | 53.20 | 55.00 | 52.60 | 54.40 | 0.0M |
| 2021-10-27 | 51.20 | 54.40 | 51.20 | 52.40 | 0.0M |
| 2021-10-26 | 52.00 | 53.80 | 50.20 | 51.20 | 0.0M |
| 2021-10-25 | 52.60 | 55.00 | 50.00 | 51.60 | 0.0M |
| 2021-10-22 | 51.20 | 52.20 | 49.50 | 52.00 | 0.1M |
| 2021-10-21 | 50.20 | 51.60 | 50.20 | 51.20 | 0.0M |
| 2021-10-20 | 50.00 | 51.40 | 49.50 | 50.20 | 0.0M |
| 2021-10-19 | 49.60 | 50.60 | 49.60 | 50.00 | 0.0M |
| 2021-10-18 | 52.40 | 52.60 | 49.50 | 49.60 | 0.2M |
| 2021-10-15 | 49.60 | 52.20 | 49.50 | 51.00 | 0.0M |
| 2021-10-14 | 50.20 | 50.40 | 49.30 | 49.80 | 0.0M |
| 2021-10-13 | 50.20 | 51.80 | 49.40 | 50.40 | 0.0M |
| 2021-10-12 | 49.60 | 50.40 | 49.20 | 50.40 | 0.0M |
| 2021-10-11 | 50.20 | 50.60 | 49.10 | 49.50 | 0.0M |
| 2021-10-08 | 50.40 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2021-10-07 | 53.20 | 53.20 | 50.00 | 50.20 | 0.0M |
| 2021-10-06 | 51.20 | 52.40 | 50.20 | 50.20 | 0.1M |
| 2021-10-05 | 50.81 | 53.42 | 49.00 | 50.90 | 0.1M |
| 2021-10-04 | 55.01 | 55.01 | 50.68 | 50.80 | 0.1M |
| 2021-10-01 | 62.00 | 67.00 | 50.08 | 51.00 | 0.7M |