4.30
最后更新: 2025-09-24
| 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 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2022-12-29 | 6.80 | 8.15 | 6.80 | 8.00 | 0.0M |
| 2022-12-28 | 6.30 | 6.80 | 6.10 | 6.80 | 0.0M |
| 2022-12-21 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2022-12-19 | 6.05 | 6.90 | 6.05 | 6.90 | 0.0M |
| 2022-12-16 | 5.90 | 6.05 | 5.90 | 6.05 | 0.0M |
| 2022-12-15 | 5.70 | 5.70 | 5.10 | 5.70 | 0.0M |
| 2022-12-13 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-12-05 | 6.80 | 6.80 | 6.70 | 6.70 | 0.0M |
| 2022-12-02 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-12-01 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-11-30 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2022-11-28 | 7.30 | 7.30 | 7.00 | 7.00 | 0.0M |
| 2022-11-17 | 6.95 | 7.00 | 6.95 | 7.00 | 0.0M |
| 2022-11-16 | 6.50 | 6.50 | 6.20 | 6.20 | 0.0M |
| 2022-11-15 | 8.00 | 8.00 | 6.50 | 6.50 | 0.0M |
| 2022-11-10 | 7.60 | 8.00 | 7.60 | 8.00 | 0.0M |
| 2022-11-09 | 8.00 | 8.00 | 7.60 | 7.60 | 0.0M |
| 2022-11-08 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2022-11-07 | 8.10 | 8.10 | 7.90 | 7.90 | 0.0M |
| 2022-11-04 | 7.90 | 7.90 | 7.90 | 7.90 | 0.0M |
| 2022-11-03 | 7.10 | 8.25 | 7.10 | 8.20 | 0.0M |
| 2022-10-31 | 6.30 | 7.10 | 6.30 | 7.10 | 0.0M |
| 2022-10-27 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-10-24 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-10-21 | 6.20 | 6.20 | 6.20 | 6.20 | 0.0M |
| 2022-10-20 | 6.20 | 7.25 | 6.00 | 6.00 | 0.0M |
| 2022-10-19 | 6.30 | 6.30 | 6.05 | 6.05 | 0.0M |
| 2022-10-18 | 7.90 | 7.90 | 6.30 | 6.40 | 0.0M |
| 2022-10-17 | 8.30 | 8.30 | 8.05 | 8.05 | 0.0M |
| 2022-10-14 | 8.35 | 8.35 | 8.35 | 8.35 | 0.0M |
| 2022-10-12 | 8.40 | 8.40 | 8.05 | 8.05 | 0.0M |
| 2022-10-06 | 9.05 | 9.05 | 8.40 | 8.40 | 0.0M |
| 2022-10-05 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0M |
| 2022-10-04 | 10.00 | 10.00 | 9.85 | 9.85 | 0.0M |
| 2022-10-03 | 7.25 | 7.25 | 7.00 | 7.00 | 0.0M |
| 2022-09-30 | 6.90 | 7.30 | 6.90 | 7.30 | 0.0M |
| 2022-09-29 | 6.90 | 7.00 | 6.90 | 7.00 | 0.0M |
| 2022-09-28 | 7.30 | 7.30 | 6.90 | 6.90 | 0.0M |
| 2022-09-27 | 7.40 | 7.40 | 7.20 | 7.30 | 0.0M |
| 2022-09-26 | 7.45 | 7.50 | 7.45 | 7.50 | 0.0M |
| 2022-09-22 | 7.40 | 7.50 | 7.40 | 7.50 | 0.0M |
| 2022-09-21 | 6.20 | 7.20 | 6.20 | 7.20 | 0.0M |
| 2022-09-20 | 7.10 | 7.20 | 6.50 | 7.20 | 0.0M |
| 2022-09-19 | 7.70 | 7.70 | 7.40 | 7.70 | 0.0M |
| 2022-09-16 | 9.00 | 9.00 | 6.00 | 8.00 | 0.0M |
| 2022-09-15 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0M |
| 2022-09-14 | 9.45 | 9.45 | 9.45 | 9.45 | 0.0M |
| 2022-09-13 | 8.45 | 10.00 | 7.20 | 9.75 | 0.0M |
| 2022-09-12 | 5.90 | 7.40 | 5.90 | 7.40 | 0.0M |
| 2022-09-09 | 3.96 | 5.55 | 3.96 | 5.55 | 0.0M |
| 2022-09-02 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2022-09-01 | 3.90 | 3.90 | 3.84 | 3.84 | 0.0M |
| 2022-08-31 | 4.70 | 4.70 | 3.90 | 3.90 | 0.0M |
| 2022-08-30 | 4.00 | 4.00 | 3.92 | 3.92 | 0.0M |
| 2022-08-29 | 4.68 | 5.30 | 3.90 | 3.92 | 0.0M |
| 2022-08-26 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2022-08-25 | 4.00 | 4.00 | 3.90 | 3.90 | 0.0M |
| 2022-08-23 | 3.96 | 3.96 | 3.76 | 3.76 | 0.0M |
| 2022-08-22 | 4.54 | 4.54 | 3.70 | 3.70 | 0.0M |
| 2022-08-19 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2022-08-18 | 3.66 | 3.98 | 3.60 | 3.64 | 0.0M |
| 2022-08-17 | 5.00 | 5.90 | 4.12 | 4.12 | 0.0M |
| 2022-08-16 | 4.60 | 4.60 | 3.92 | 3.92 | 0.0M |
| 2022-08-12 | 5.10 | 5.90 | 4.18 | 5.45 | 0.0M |
| 2022-08-10 | 4.48 | 4.90 | 3.62 | 4.90 | 0.0M |
| 2022-08-09 | 3.44 | 4.10 | 3.44 | 4.10 | 0.0M |
| 2022-08-03 | 3.70 | 3.70 | 3.54 | 3.54 | 0.0M |
| 2022-07-29 | 3.70 | 3.80 | 3.60 | 3.60 | 0.0M |
| 2022-07-28 | 5.00 | 5.90 | 4.14 | 4.20 | 0.0M |
| 2022-07-27 | 4.22 | 5.05 | 4.22 | 5.05 | 0.0M |
| 2022-07-26 | 3.00 | 3.60 | 3.00 | 3.52 | 0.0M |
| 2022-07-20 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2022-07-19 | 3.44 | 3.44 | 3.00 | 3.00 | 0.0M |
| 2022-07-18 | 3.54 | 3.54 | 3.44 | 3.44 | 0.0M |
| 2022-07-15 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2022-07-11 | 3.54 | 3.54 | 3.50 | 3.50 | 0.0M |
| 2022-07-06 | 3.54 | 3.60 | 3.50 | 3.60 | 0.0M |
| 2022-07-05 | 4.38 | 4.38 | 3.50 | 3.54 | 0.0M |
| 2022-07-04 | 3.50 | 3.86 | 3.50 | 3.86 | 0.0M |
| 2022-07-01 | 4.20 | 4.20 | 3.52 | 3.52 | 0.0M |
| 2022-06-30 | 4.80 | 5.00 | 4.40 | 5.00 | 0.0M |
| 2022-06-29 | 5.00 | 5.00 | 4.20 | 5.00 | 0.0M |
| 2022-06-28 | 5.25 | 5.25 | 5.15 | 5.15 | 0.0M |
| 2022-06-27 | 4.48 | 4.90 | 4.48 | 4.48 | 0.0M |
| 2022-06-24 | 3.34 | 4.50 | 3.34 | 4.48 | 0.0M |
| 2022-06-07 | 3.30 | 3.30 | 3.26 | 3.26 | 0.0M |
| 2022-05-27 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0M |
| 2022-05-20 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2022-05-18 | 3.50 | 3.50 | 3.42 | 3.42 | 0.0M |
| 2022-05-16 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0M |
| 2022-05-09 | 3.36 | 3.36 | 3.34 | 3.34 | 0.0M |
| 2022-05-06 | 3.70 | 3.70 | 3.50 | 3.50 | 0.0M |
| 2022-05-05 | 4.50 | 4.50 | 3.56 | 3.56 | 0.0M |
| 2022-05-04 | 3.30 | 3.96 | 3.30 | 3.96 | 0.0M |
| 2022-04-26 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2022-04-20 | 3.36 | 3.36 | 3.34 | 3.34 | 0.0M |
| 2022-04-19 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2022-04-11 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0M |
| 2022-04-06 | 3.40 | 3.40 | 3.36 | 3.36 | 0.0M |
| 2022-04-05 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2022-03-24 | 3.48 | 3.48 | 3.10 | 3.38 | 0.0M |
| 2022-03-23 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |
| 2022-03-22 | 3.20 | 3.48 | 3.20 | 3.48 | 0.0M |
| 2022-02-23 | 3.22 | 3.32 | 3.22 | 3.32 | 0.0M |
| 2022-02-21 | 3.36 | 3.36 | 3.34 | 3.34 | 0.0M |
| 2022-02-17 | 3.50 | 3.50 | 3.48 | 3.48 | 0.0M |
| 2022-02-14 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0M |
| 2022-02-02 | 3.48 | 3.48 | 3.48 | 3.48 | 0.0M |
| 2022-01-24 | 3.62 | 3.64 | 3.62 | 3.62 | 0.0M |
| 2022-01-21 | 3.64 | 3.64 | 3.64 | 3.64 | 0.0M |