5.75
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 5.10 | 5.25 | 5.10 | 5.25 | 0.0M |
| 2024-12-27 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2024-12-20 | 5.05 | 5.25 | 5.05 | 5.25 | 0.0M |
| 2024-12-19 | 5.10 | 5.25 | 5.10 | 5.25 | 0.0M |
| 2024-12-17 | 5.10 | 5.25 | 5.10 | 5.25 | 0.0M |
| 2024-12-16 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-12-13 | 5.10 | 5.20 | 5.10 | 5.20 | 0.0M |
| 2024-12-11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-12-09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-12-06 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-12-04 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-12-03 | 5.05 | 5.20 | 5.05 | 5.20 | 0.0M |
| 2024-12-02 | 5.00 | 5.25 | 5.00 | 5.25 | 0.0M |
| 2024-11-29 | 5.15 | 5.20 | 5.00 | 5.15 | 0.0M |
| 2024-11-27 | 5.30 | 5.30 | 5.15 | 5.15 | 0.0M |
| 2024-11-26 | 5.25 | 5.25 | 5.20 | 5.20 | 0.0M |
| 2024-11-25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-11-22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-11-21 | 5.05 | 5.20 | 5.05 | 5.20 | 0.0M |
| 2024-11-20 | 5.20 | 5.25 | 5.00 | 5.00 | 0.1M |
| 2024-11-19 | 5.20 | 5.35 | 5.20 | 5.20 | 0.0M |
| 2024-11-18 | 5.20 | 5.35 | 5.20 | 5.35 | 0.0M |
| 2024-11-15 | 5.25 | 5.35 | 5.25 | 5.35 | 0.0M |
| 2024-11-14 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-11-13 | 5.25 | 5.35 | 5.25 | 5.35 | 0.0M |
| 2024-11-12 | 5.30 | 5.40 | 5.25 | 5.40 | 0.0M |
| 2024-11-11 | 5.45 | 5.50 | 5.35 | 5.50 | 0.1M |
| 2024-11-08 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-11-06 | 5.50 | 5.55 | 5.35 | 5.35 | 0.0M |
| 2024-11-05 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-11-04 | 5.50 | 5.50 | 5.30 | 5.30 | 0.0M |
| 2024-11-01 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-10-31 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-10-30 | 5.30 | 5.50 | 5.30 | 5.50 | 0.0M |
| 2024-10-29 | 5.30 | 5.50 | 5.30 | 5.50 | 0.0M |
| 2024-10-28 | 5.35 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2024-10-25 | 5.50 | 5.55 | 5.30 | 5.55 | 0.0M |
| 2024-10-24 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-10-23 | 5.30 | 5.60 | 5.25 | 5.40 | 0.1M |
| 2024-10-22 | 5.50 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2024-10-21 | 5.70 | 5.70 | 5.55 | 5.65 | 0.0M |
| 2024-10-18 | 5.65 | 5.85 | 5.65 | 5.75 | 0.0M |
| 2024-10-17 | 5.55 | 5.65 | 5.55 | 5.65 | 0.0M |
| 2024-10-16 | 5.70 | 5.70 | 5.55 | 5.70 | 0.0M |
| 2024-10-15 | 5.70 | 5.70 | 5.55 | 5.70 | 0.0M |
| 2024-10-11 | 5.75 | 5.75 | 5.65 | 5.70 | 0.0M |
| 2024-10-10 | 5.70 | 5.70 | 5.70 | 5.70 | 0.3M |
| 2024-10-09 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-10-08 | 5.75 | 5.85 | 5.75 | 5.85 | 0.0M |
| 2024-10-07 | 5.85 | 5.85 | 5.85 | 5.85 | 0.1M |
| 2024-10-02 | 6.00 | 6.00 | 5.65 | 5.85 | 0.0M |
| 2024-09-30 | 5.85 | 6.00 | 5.85 | 6.00 | 0.0M |
| 2024-09-27 | 5.90 | 6.00 | 5.90 | 6.00 | 0.0M |
| 2024-09-26 | 6.00 | 6.00 | 5.90 | 5.90 | 0.0M |
| 2024-09-25 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-09-24 | 6.00 | 6.05 | 5.95 | 5.95 | 0.0M |
| 2024-09-20 | 5.95 | 6.00 | 5.95 | 6.00 | 0.0M |
| 2024-09-19 | 6.05 | 6.20 | 6.00 | 6.10 | 0.0M |
| 2024-09-18 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-09-17 | 5.90 | 6.00 | 5.90 | 6.00 | 0.0M |
| 2024-09-16 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-09-13 | 5.90 | 6.00 | 5.90 | 6.00 | 0.0M |
| 2024-09-12 | 5.90 | 6.10 | 5.90 | 5.90 | 0.0M |
| 2024-09-09 | 6.05 | 6.15 | 6.00 | 6.00 | 0.0M |
| 2024-09-06 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-09-05 | 6.20 | 6.20 | 6.00 | 6.20 | 0.0M |
| 2024-09-04 | 6.00 | 6.20 | 6.00 | 6.20 | 0.0M |
| 2024-09-03 | 6.00 | 6.15 | 6.00 | 6.15 | 0.0M |
| 2024-09-02 | 6.00 | 6.30 | 5.95 | 6.15 | 0.1M |
| 2024-08-30 | 5.75 | 6.05 | 5.75 | 6.00 | 0.0M |
| 2024-08-29 | 5.95 | 5.95 | 5.80 | 5.95 | 0.0M |
| 2024-08-28 | 5.95 | 5.95 | 5.85 | 5.95 | 0.0M |
| 2024-08-27 | 5.80 | 6.20 | 5.70 | 5.95 | 0.1M |
| 2024-08-26 | 5.80 | 5.80 | 5.70 | 5.70 | 0.0M |
| 2024-08-23 | 5.90 | 5.90 | 5.70 | 5.80 | 0.0M |
| 2024-08-20 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-08-19 | 5.85 | 5.85 | 5.70 | 5.80 | 0.0M |
| 2024-08-16 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-08-15 | 5.75 | 5.95 | 5.75 | 5.95 | 0.0M |
| 2024-08-13 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-08-12 | 5.75 | 5.85 | 5.65 | 5.85 | 0.0M |
| 2024-08-09 | 5.60 | 5.75 | 5.55 | 5.75 | 0.0M |
| 2024-08-07 | 5.60 | 5.75 | 5.50 | 5.60 | 0.0M |
| 2024-08-05 | 5.45 | 5.60 | 5.30 | 5.60 | 0.0M |
| 2024-08-02 | 5.50 | 5.65 | 5.50 | 5.55 | 0.0M |
| 2024-08-01 | 5.50 | 5.65 | 5.50 | 5.55 | 0.0M |
| 2024-07-31 | 5.65 | 5.75 | 5.50 | 5.55 | 0.0M |
| 2024-07-30 | 5.60 | 5.80 | 5.55 | 5.70 | 0.0M |
| 2024-07-29 | 5.85 | 5.85 | 5.60 | 5.80 | 0.0M |
| 2024-07-26 | 5.80 | 5.90 | 5.80 | 5.90 | 0.0M |
| 2024-07-25 | 5.80 | 5.80 | 5.70 | 5.80 | 0.0M |
| 2024-07-24 | 5.85 | 5.90 | 5.80 | 5.90 | 0.0M |
| 2024-07-23 | 5.60 | 5.70 | 5.60 | 5.70 | 0.0M |
| 2024-07-22 | 5.55 | 5.60 | 5.45 | 5.50 | 0.0M |
| 2024-07-19 | 5.70 | 5.75 | 5.55 | 5.65 | 0.0M |
| 2024-07-18 | 5.80 | 5.90 | 5.70 | 5.85 | 0.0M |
| 2024-07-17 | 5.60 | 5.75 | 5.60 | 5.75 | 0.0M |
| 2024-07-16 | 5.55 | 5.65 | 5.55 | 5.60 | 0.0M |
| 2024-07-12 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-07-11 | 5.60 | 5.75 | 5.55 | 5.75 | 0.0M |
| 2024-07-10 | 5.75 | 6.40 | 5.40 | 5.50 | 0.0M |
| 2024-07-09 | 5.55 | 5.90 | 5.55 | 5.60 | 0.0M |
| 2024-07-08 | 5.65 | 5.95 | 5.50 | 5.75 | 0.1M |
| 2024-07-05 | 5.40 | 6.00 | 5.40 | 5.65 | 0.0M |
| 2024-07-04 | 5.45 | 5.50 | 5.40 | 5.40 | 0.0M |
| 2024-07-03 | 5.05 | 5.40 | 5.05 | 5.40 | 0.0M |
| 2024-07-02 | 5.15 | 5.25 | 5.15 | 5.15 | 0.0M |
| 2024-07-01 | 5.05 | 5.05 | 5.00 | 5.00 | 0.0M |
| 2024-06-28 | 5.15 | 5.20 | 5.00 | 5.20 | 0.0M |
| 2024-06-27 | 5.00 | 5.15 | 5.00 | 5.10 | 0.0M |
| 2024-06-26 | 5.10 | 5.15 | 5.00 | 5.15 | 0.0M |
| 2024-06-25 | 5.25 | 5.35 | 5.00 | 5.20 | 0.0M |
| 2024-06-24 | 5.30 | 5.30 | 5.15 | 5.15 | 0.0M |
| 2024-06-20 | 5.30 | 5.55 | 5.30 | 5.40 | 0.0M |
| 2024-06-19 | 5.20 | 5.30 | 5.15 | 5.30 | 0.0M |
| 2024-06-18 | 4.92 | 5.15 | 4.82 | 5.15 | 0.1M |
| 2024-06-17 | 4.86 | 4.90 | 4.82 | 4.82 | 0.0M |
| 2024-06-14 | 5.00 | 5.00 | 4.84 | 4.86 | 0.0M |
| 2024-06-13 | 5.00 | 5.30 | 5.00 | 5.00 | 0.1M |
| 2024-06-12 | 4.92 | 5.00 | 4.92 | 5.00 | 0.0M |
| 2024-06-11 | 5.00 | 5.00 | 4.96 | 5.00 | 0.0M |
| 2024-06-10 | 5.05 | 5.05 | 5.00 | 5.00 | 0.0M |
| 2024-06-07 | 5.40 | 5.40 | 5.15 | 5.15 | 0.0M |
| 2024-06-05 | 5.30 | 5.65 | 5.30 | 5.40 | 0.0M |
| 2024-06-04 | 6.05 | 6.15 | 5.35 | 5.35 | 0.0M |
| 2024-06-03 | 4.88 | 5.48 | 4.65 | 5.31 | 0.0M |
| 2024-05-31 | 4.82 | 4.88 | 4.82 | 4.88 | 0.0M |
| 2024-05-30 | 4.20 | 5.39 | 4.20 | 5.02 | 0.1M |
| 2024-05-29 | 4.34 | 4.34 | 4.11 | 4.20 | 0.0M |
| 2024-05-28 | 4.34 | 4.51 | 4.34 | 4.43 | 0.0M |
| 2024-05-27 | 4.17 | 4.34 | 4.17 | 4.34 | 0.0M |
| 2024-05-24 | 4.17 | 4.28 | 4.17 | 4.17 | 0.0M |
| 2024-05-23 | 4.54 | 4.62 | 4.14 | 4.31 | 0.1M |
| 2024-05-22 | 4.31 | 4.45 | 4.31 | 4.45 | 0.0M |
| 2024-05-21 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2024-05-20 | 4.17 | 4.17 | 4.14 | 4.14 | 0.0M |
| 2024-05-17 | 4.09 | 4.17 | 4.09 | 4.14 | 0.0M |
| 2024-05-16 | 4.20 | 4.20 | 4.17 | 4.17 | 0.0M |
| 2024-05-15 | 4.06 | 4.14 | 4.06 | 4.14 | 0.0M |
| 2024-05-14 | 3.97 | 4.06 | 3.97 | 4.06 | 0.0M |
| 2024-05-13 | 4.09 | 4.09 | 3.94 | 3.97 | 0.1M |
| 2024-05-10 | 3.94 | 4.09 | 3.94 | 4.09 | 0.0M |
| 2024-05-08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-05-07 | 3.86 | 3.86 | 3.86 | 3.86 | 0.0M |
| 2024-05-06 | 3.83 | 3.86 | 3.83 | 3.86 | 0.0M |
| 2024-05-03 | 3.89 | 3.97 | 3.89 | 3.97 | 0.0M |
| 2024-05-02 | 3.69 | 3.94 | 3.69 | 3.92 | 0.0M |
| 2024-04-30 | 4.14 | 4.14 | 3.66 | 3.83 | 0.0M |
| 2024-04-29 | 4.54 | 5.08 | 4.11 | 4.28 | 0.0M |
| 2024-04-26 | 5.11 | 5.11 | 3.69 | 4.54 | 0.1M |
| 2024-04-25 | 8.79 | 9.87 | 8.74 | 9.08 | 0.0M |
| 2024-04-24 | 7.66 | 8.79 | 7.66 | 8.79 | 0.0M |
| 2024-04-23 | 6.98 | 7.38 | 6.98 | 7.38 | 0.0M |
| 2024-04-22 | 7.15 | 7.15 | 7.15 | 7.15 | 0.0M |
| 2024-04-19 | 6.81 | 6.87 | 6.81 | 6.87 | 0.0M |
| 2024-04-18 | 6.92 | 7.09 | 6.81 | 7.09 | 0.0M |
| 2024-04-17 | 7.32 | 7.32 | 6.98 | 6.98 | 0.0M |
| 2024-04-16 | 7.09 | 7.26 | 6.81 | 7.26 | 0.0M |
| 2024-04-15 | 7.09 | 7.15 | 6.98 | 6.98 | 0.0M |
| 2024-04-12 | 7.49 | 7.49 | 6.81 | 6.81 | 0.1M |
| 2024-04-11 | 7.94 | 7.94 | 7.49 | 7.49 | 0.0M |
| 2024-04-10 | 7.55 | 7.66 | 7.55 | 7.66 | 0.0M |
| 2024-04-09 | 7.32 | 7.43 | 7.04 | 7.43 | 0.0M |
| 2024-04-08 | 7.43 | 7.66 | 7.21 | 7.21 | 0.0M |
| 2024-04-05 | 7.66 | 7.94 | 7.38 | 7.43 | 0.0M |
| 2024-04-04 | 7.60 | 8.00 | 7.43 | 7.49 | 0.0M |
| 2024-04-03 | 7.94 | 8.11 | 7.66 | 7.77 | 0.0M |
| 2024-04-02 | 7.94 | 8.51 | 7.83 | 7.94 | 0.0M |
| 2024-03-28 | 8.23 | 8.23 | 7.66 | 7.66 | 0.0M |
| 2024-03-27 | 8.51 | 8.51 | 7.94 | 8.23 | 0.0M |
| 2024-03-26 | 8.51 | 8.68 | 8.51 | 8.68 | 0.0M |
| 2024-03-25 | 8.96 | 9.19 | 8.51 | 8.68 | 0.0M |
| 2024-03-22 | 8.62 | 8.96 | 8.28 | 8.96 | 0.0M |
| 2024-03-21 | 9.99 | 9.99 | 8.74 | 8.74 | 0.0M |
| 2024-03-20 | 11.46 | 11.46 | 10.27 | 10.55 | 0.0M |
| 2024-03-19 | 11.57 | 11.57 | 11.46 | 11.46 | 0.0M |
| 2024-03-18 | 11.46 | 11.80 | 11.46 | 11.80 | 0.0M |
| 2024-03-15 | 11.35 | 11.46 | 11.35 | 11.46 | 0.0M |
| 2024-03-14 | 11.69 | 11.69 | 11.46 | 11.46 | 0.0M |
| 2024-03-13 | 11.69 | 11.69 | 11.69 | 11.69 | 0.0M |
| 2024-03-12 | 11.57 | 11.69 | 11.57 | 11.69 | 0.0M |
| 2024-03-11 | 11.91 | 11.91 | 11.57 | 11.69 | 0.0M |
| 2024-03-08 | 11.57 | 13.05 | 11.57 | 11.69 | 0.0M |
| 2024-03-07 | 12.82 | 12.82 | 11.46 | 11.69 | 0.0M |
| 2024-03-06 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0M |
| 2024-03-05 | 12.71 | 12.82 | 12.71 | 12.82 | 0.0M |
| 2024-03-04 | 13.05 | 13.05 | 12.71 | 12.82 | 0.0M |
| 2024-03-01 | 13.05 | 13.28 | 13.05 | 13.28 | 0.0M |
| 2024-02-29 | 13.28 | 13.28 | 13.05 | 13.05 | 0.0M |
| 2024-02-28 | 13.05 | 13.50 | 11.35 | 13.50 | 0.0M |
| 2024-02-27 | 14.41 | 14.41 | 12.94 | 13.73 | 0.0M |
| 2024-02-26 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0M |
| 2024-02-23 | 15.32 | 15.32 | 15.32 | 15.32 | 0.0M |
| 2024-02-22 | 15.09 | 15.09 | 15.09 | 15.09 | 0.0M |
| 2024-02-21 | 15.09 | 15.09 | 15.09 | 15.09 | 0.0M |
| 2024-02-19 | 15.77 | 15.77 | 15.43 | 15.43 | 0.0M |
| 2024-02-16 | 15.32 | 15.66 | 15.32 | 15.66 | 0.0M |
| 2024-02-14 | 15.66 | 15.89 | 15.66 | 15.89 | 0.0M |
| 2024-02-13 | 14.86 | 15.55 | 14.86 | 15.55 | 0.0M |
| 2024-02-12 | 15.09 | 15.20 | 14.98 | 14.98 | 0.0M |
| 2024-02-08 | 14.64 | 15.32 | 14.64 | 15.09 | 0.0M |
| 2024-02-07 | 14.86 | 15.09 | 14.86 | 15.09 | 0.0M |
| 2024-02-06 | 14.75 | 15.09 | 14.75 | 15.09 | 0.0M |
| 2024-02-05 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0M |
| 2024-02-02 | 14.75 | 15.32 | 14.75 | 15.32 | 0.0M |
| 2024-02-01 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0M |
| 2024-01-30 | 14.98 | 15.32 | 14.98 | 15.20 | 0.0M |
| 2024-01-29 | 15.43 | 15.43 | 15.43 | 15.43 | 0.0M |
| 2024-01-26 | 15.43 | 15.43 | 15.43 | 15.43 | 0.0M |
| 2024-01-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-01-24 | 15.20 | 15.66 | 15.20 | 15.66 | 0.0M |
| 2024-01-23 | 15.43 | 15.77 | 15.43 | 15.66 | 0.0M |
| 2024-01-22 | 14.75 | 15.32 | 14.75 | 15.32 | 0.0M |
| 2024-01-19 | 15.20 | 15.32 | 15.20 | 15.32 | 0.0M |
| 2024-01-18 | 15.20 | 15.20 | 15.20 | 15.20 | 0.0M |
| 2024-01-17 | 15.66 | 15.77 | 15.20 | 15.77 | 0.0M |
| 2024-01-16 | 15.66 | 16.11 | 15.66 | 15.77 | 0.0M |
| 2024-01-15 | 16.57 | 16.57 | 15.66 | 15.66 | 0.0M |
| 2024-01-12 | 16.00 | 16.57 | 16.00 | 16.57 | 0.0M |
| 2024-01-11 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0M |
| 2024-01-09 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0M |
| 2024-01-05 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0M |
| 2024-01-04 | 16.45 | 16.91 | 16.45 | 16.91 | 0.0M |
| 2024-01-03 | 16.45 | 16.79 | 16.45 | 16.45 | 0.0M |
| 2024-01-02 | 16.23 | 16.68 | 16.11 | 16.45 | 0.0M |