6.03
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.99 | 4.25 | 3.97 | 4.02 | 0.6M |
| 2024-12-27 | 3.82 | 3.99 | 3.82 | 3.99 | 0.1M |
| 2024-12-23 | 3.93 | 4.00 | 3.84 | 3.90 | 0.2M |
| 2024-12-20 | 3.98 | 4.17 | 3.91 | 4.00 | 0.6M |
| 2024-12-19 | 4.09 | 4.09 | 3.98 | 4.00 | 0.2M |
| 2024-12-18 | 4.06 | 4.20 | 4.04 | 4.13 | 0.2M |
| 2024-12-17 | 4.01 | 4.10 | 4.01 | 4.10 | 0.2M |
| 2024-12-16 | 4.00 | 4.10 | 4.00 | 4.01 | 0.6M |
| 2024-12-13 | 4.15 | 4.23 | 4.12 | 4.12 | 0.1M |
| 2024-12-12 | 4.20 | 4.23 | 4.15 | 4.23 | 0.0M |
| 2024-12-11 | 4.24 | 4.24 | 4.18 | 4.23 | 0.0M |
| 2024-12-10 | 4.21 | 4.24 | 4.13 | 4.23 | 0.0M |
| 2024-12-09 | 4.24 | 4.24 | 4.16 | 4.21 | 0.0M |
| 2024-12-06 | 4.36 | 4.36 | 4.13 | 4.24 | 0.0M |
| 2024-12-05 | 4.30 | 4.42 | 4.15 | 4.26 | 0.2M |
| 2024-12-04 | 4.17 | 4.40 | 3.96 | 4.21 | 0.2M |
| 2024-12-03 | 4.20 | 4.20 | 4.17 | 4.20 | 0.0M |
| 2024-12-02 | 4.21 | 4.42 | 4.19 | 4.27 | 0.0M |
| 2024-11-29 | 4.30 | 4.30 | 3.40 | 4.20 | 0.5M |
| 2024-11-28 | 4.41 | 4.44 | 4.33 | 4.36 | 0.4M |
| 2024-11-27 | 4.44 | 4.47 | 4.41 | 4.47 | 0.2M |
| 2024-11-26 | 4.52 | 4.52 | 4.40 | 4.47 | 0.4M |
| 2024-11-25 | 4.51 | 4.59 | 4.40 | 4.52 | 0.1M |
| 2024-11-22 | 4.58 | 4.60 | 4.48 | 4.56 | 0.2M |
| 2024-11-21 | 4.51 | 4.62 | 4.51 | 4.56 | 0.1M |
| 2024-11-20 | 4.41 | 4.70 | 4.40 | 4.69 | 0.2M |
| 2024-11-19 | 4.65 | 4.80 | 4.56 | 4.65 | 0.1M |
| 2024-11-18 | 4.60 | 4.65 | 4.48 | 4.64 | 0.0M |
| 2024-11-15 | 4.68 | 4.81 | 4.50 | 4.74 | 0.1M |
| 2024-11-14 | 4.90 | 4.90 | 4.55 | 4.69 | 0.0M |
| 2024-11-13 | 4.35 | 5.25 | 4.00 | 4.90 | 0.5M |
| 2024-11-12 | 4.24 | 4.42 | 4.24 | 4.33 | 0.0M |
| 2024-11-11 | 4.34 | 4.50 | 4.30 | 4.38 | 0.3M |
| 2024-11-08 | 4.38 | 4.70 | 4.30 | 4.42 | 0.3M |
| 2024-11-07 | 4.42 | 4.70 | 4.32 | 4.52 | 0.0M |
| 2024-11-06 | 4.38 | 4.70 | 4.30 | 4.70 | 0.3M |
| 2024-11-05 | 4.50 | 4.50 | 4.34 | 4.38 | 0.1M |
| 2024-11-04 | 4.60 | 4.72 | 4.40 | 4.60 | 0.2M |
| 2024-11-01 | 4.36 | 4.64 | 4.36 | 4.64 | 0.0M |
| 2024-10-31 | 4.66 | 4.68 | 4.38 | 4.50 | 0.0M |
| 2024-10-30 | 4.50 | 4.62 | 4.40 | 4.60 | 0.1M |
| 2024-10-29 | 4.40 | 4.90 | 4.38 | 4.56 | 0.1M |
| 2024-10-28 | 4.52 | 4.94 | 4.32 | 4.40 | 0.1M |
| 2024-10-25 | 4.54 | 4.72 | 4.32 | 4.62 | 0.1M |
| 2024-10-24 | 4.50 | 4.54 | 4.32 | 4.54 | 0.1M |
| 2024-10-23 | 4.40 | 4.54 | 4.36 | 4.44 | 0.1M |
| 2024-10-22 | 4.64 | 4.68 | 4.50 | 4.54 | 0.1M |
| 2024-10-21 | 4.80 | 4.82 | 4.50 | 4.70 | 0.2M |
| 2024-10-18 | 4.62 | 4.90 | 4.60 | 4.84 | 0.1M |
| 2024-10-17 | 4.82 | 4.98 | 4.64 | 4.76 | 0.2M |
| 2024-10-16 | 4.90 | 5.40 | 4.78 | 4.78 | 0.1M |
| 2024-10-15 | 4.52 | 5.05 | 4.52 | 4.90 | 0.5M |
| 2024-10-14 | 4.48 | 4.66 | 4.38 | 4.52 | 0.5M |
| 2024-10-11 | 4.44 | 4.68 | 4.30 | 4.50 | 0.2M |
| 2024-10-10 | 4.30 | 4.52 | 4.10 | 4.44 | 0.2M |
| 2024-10-09 | 4.30 | 4.74 | 4.20 | 4.30 | 0.2M |
| 2024-10-08 | 4.70 | 4.86 | 4.48 | 4.56 | 0.3M |
| 2024-10-07 | 5.20 | 5.35 | 4.80 | 4.80 | 0.2M |
| 2024-10-04 | 4.90 | 5.60 | 4.90 | 5.00 | 0.4M |
| 2024-10-03 | 5.00 | 5.90 | 4.65 | 5.50 | 0.2M |
| 2024-10-02 | 5.40 | 5.45 | 4.48 | 5.05 | 0.8M |
| 2024-10-01 | 3.50 | 6.20 | 3.20 | 5.50 | 2.6M |