3.54
最后更新: 2025-10-06
| 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 | 3.00 | 3.05 | 2.95 | 3.00 | 2.5M |
| 2022-12-29 | 2.95 | 3.00 | 2.90 | 2.95 | 0.9M |
| 2022-12-28 | 3.00 | 3.10 | 2.95 | 2.95 | 2.2M |
| 2022-12-27 | 2.95 | 3.00 | 2.90 | 3.00 | 1.3M |
| 2022-12-26 | 2.75 | 2.90 | 2.75 | 2.90 | 2.1M |
| 2022-12-23 | 2.90 | 2.95 | 2.80 | 2.80 | 3.1M |
| 2022-12-22 | 3.05 | 3.05 | 2.90 | 2.90 | 2.7M |
| 2022-12-21 | 3.20 | 3.25 | 3.05 | 3.05 | 2.6M |
| 2022-12-20 | 3.25 | 3.25 | 3.15 | 3.20 | 0.7M |
| 2022-12-19 | 3.20 | 3.25 | 3.10 | 3.20 | 3.6M |
| 2022-12-16 | 3.35 | 3.40 | 3.20 | 3.20 | 3.2M |
| 2022-12-15 | 3.40 | 3.45 | 3.30 | 3.35 | 2.8M |
| 2022-12-14 | 3.35 | 3.45 | 3.30 | 3.40 | 3.5M |
| 2022-12-13 | 3.15 | 3.30 | 3.15 | 3.30 | 1.8M |
| 2022-12-12 | 3.30 | 3.30 | 3.15 | 3.15 | 1.4M |
| 2022-12-09 | 3.40 | 3.40 | 3.25 | 3.25 | 3.9M |
| 2022-12-08 | 3.50 | 3.60 | 3.35 | 3.40 | 4.2M |
| 2022-12-07 | 3.45 | 3.45 | 3.25 | 3.45 | 7.0M |
| 2022-12-06 | 3.20 | 3.30 | 3.15 | 3.30 | 2.1M |
| 2022-12-05 | 3.05 | 3.15 | 3.05 | 3.15 | 2.3M |
| 2022-12-02 | 3.00 | 3.05 | 2.95 | 3.00 | 1.3M |
| 2022-12-01 | 3.15 | 3.15 | 2.90 | 2.95 | 1.9M |
| 2022-11-30 | 3.00 | 3.00 | 3.00 | 3.00 | 0.3M |
| 2022-11-29 | 2.90 | 2.90 | 2.85 | 2.90 | 0.4M |
| 2022-11-28 | 2.70 | 2.80 | 2.70 | 2.80 | 0.9M |
| 2022-11-25 | 2.70 | 2.75 | 2.65 | 2.70 | 0.9M |
| 2022-11-24 | 2.70 | 2.70 | 2.60 | 2.65 | 1.1M |
| 2022-11-23 | 2.70 | 2.70 | 2.60 | 2.65 | 0.9M |
| 2022-11-22 | 2.70 | 2.75 | 2.60 | 2.65 | 1.1M |
| 2022-11-21 | 2.75 | 2.80 | 2.65 | 2.70 | 1.1M |
| 2022-11-18 | 2.80 | 2.85 | 2.75 | 2.75 | 0.7M |
| 2022-11-17 | 2.80 | 2.85 | 2.75 | 2.80 | 0.8M |
| 2022-11-16 | 2.80 | 2.85 | 2.75 | 2.80 | 1.1M |
| 2022-11-15 | 2.85 | 2.85 | 2.75 | 2.80 | 0.7M |
| 2022-11-14 | 2.85 | 2.95 | 2.75 | 2.80 | 2.3M |
| 2022-11-11 | 2.85 | 2.90 | 2.75 | 2.85 | 0.8M |
| 2022-11-10 | 2.80 | 2.90 | 2.75 | 2.80 | 0.7M |
| 2022-11-09 | 2.80 | 2.90 | 2.80 | 2.85 | 1.1M |
| 2022-11-07 | 2.90 | 2.90 | 2.80 | 2.85 | 0.7M |
| 2022-11-04 | 2.80 | 2.90 | 2.75 | 2.85 | 1.2M |
| 2022-11-03 | 2.85 | 2.95 | 2.75 | 2.80 | 1.3M |
| 2022-11-02 | 2.90 | 2.95 | 2.80 | 2.85 | 0.6M |
| 2022-11-01 | 2.85 | 2.95 | 2.80 | 2.90 | 0.9M |
| 2022-10-31 | 2.90 | 3.00 | 2.85 | 2.85 | 0.7M |
| 2022-10-28 | 3.05 | 3.05 | 2.90 | 2.95 | 0.5M |
| 2022-10-27 | 3.15 | 3.20 | 2.95 | 2.95 | 0.9M |
| 2022-10-25 | 3.00 | 3.15 | 2.90 | 3.10 | 1.5M |
| 2022-10-24 | 2.80 | 3.00 | 2.80 | 3.00 | 0.5M |
| 2022-10-21 | 2.80 | 2.90 | 2.80 | 2.90 | 0.3M |
| 2022-10-20 | 2.80 | 2.85 | 2.75 | 2.80 | 0.7M |
| 2022-10-19 | 2.75 | 2.85 | 2.75 | 2.75 | 1.7M |
| 2022-10-18 | 2.95 | 3.05 | 2.85 | 2.85 | 1.7M |
| 2022-10-17 | 3.10 | 3.10 | 2.95 | 2.95 | 1.5M |
| 2022-10-14 | 3.05 | 3.10 | 3.00 | 3.10 | 1.2M |
| 2022-10-13 | 3.00 | 3.10 | 3.00 | 3.00 | 0.9M |
| 2022-10-12 | 3.25 | 3.25 | 3.05 | 3.05 | 1.7M |
| 2022-10-11 | 3.25 | 3.35 | 3.20 | 3.20 | 1.8M |
| 2022-10-10 | 3.35 | 3.40 | 3.20 | 3.35 | 1.2M |
| 2022-10-07 | 3.30 | 3.35 | 3.25 | 3.35 | 2.0M |
| 2022-10-06 | 3.10 | 3.20 | 3.05 | 3.20 | 1.3M |
| 2022-10-04 | 3.15 | 3.30 | 3.00 | 3.05 | 2.3M |
| 2022-10-03 | 3.25 | 3.35 | 3.10 | 3.15 | 0.9M |
| 2022-09-30 | 3.20 | 3.35 | 3.05 | 3.25 | 1.3M |
| 2022-09-29 | 3.40 | 3.40 | 3.15 | 3.20 | 1.2M |
| 2022-09-28 | 3.30 | 3.40 | 3.20 | 3.30 | 0.9M |
| 2022-09-27 | 3.50 | 3.50 | 3.35 | 3.35 | 1.2M |
| 2022-09-26 | 3.60 | 3.60 | 3.50 | 3.50 | 0.9M |
| 2022-09-23 | 3.75 | 3.80 | 3.60 | 3.65 | 1.5M |
| 2022-09-22 | 3.85 | 3.90 | 3.70 | 3.75 | 1.3M |
| 2022-09-21 | 3.95 | 3.95 | 3.70 | 3.85 | 1.1M |
| 2022-09-20 | 3.70 | 3.80 | 3.60 | 3.80 | 0.7M |
| 2022-09-19 | 3.80 | 3.85 | 3.65 | 3.65 | 1.5M |
| 2022-09-16 | 3.90 | 4.00 | 3.75 | 3.80 | 2.6M |
| 2022-09-15 | 4.00 | 4.00 | 3.85 | 3.90 | 1.5M |
| 2022-09-14 | 3.85 | 4.10 | 3.85 | 4.00 | 2.1M |
| 2022-09-13 | 4.00 | 4.10 | 3.80 | 4.00 | 2.9M |
| 2022-09-12 | 4.05 | 4.20 | 3.95 | 4.00 | 5.4M |
| 2022-09-09 | 4.45 | 4.50 | 4.15 | 4.15 | 6.2M |
| 2022-09-08 | 4.30 | 4.50 | 4.30 | 4.35 | 6.7M |
| 2022-09-07 | 4.30 | 4.60 | 4.30 | 4.30 | 20.8M |
| 2022-09-06 | 4.85 | 4.85 | 4.50 | 4.50 | 17.1M |
| 2022-09-05 | 4.70 | 4.70 | 4.50 | 4.70 | 26.9M |
| 2022-09-02 | 4.50 | 4.50 | 4.50 | 4.50 | 1.3M |
| 2022-09-01 | 4.05 | 4.10 | 3.95 | 4.10 | 6.7M |
| 2022-08-30 | 3.50 | 3.75 | 3.50 | 3.75 | 5.1M |
| 2022-08-29 | 3.45 | 3.85 | 3.45 | 3.45 | 27.6M |
| 2022-08-26 | 3.80 | 3.80 | 3.80 | 3.80 | 0.6M |
| 2022-08-25 | 3.95 | 4.05 | 3.95 | 3.95 | 12.1M |
| 2022-08-24 | 4.15 | 4.30 | 4.15 | 4.15 | 17.6M |
| 2022-08-23 | 4.35 | 4.35 | 4.35 | 4.35 | 0.2M |
| 2022-08-22 | 4.55 | 4.55 | 4.55 | 4.55 | 0.2M |
| 2022-08-19 | 4.75 | 4.75 | 4.75 | 4.75 | 0.1M |
| 2022-08-18 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2M |
| 2022-08-17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2M |
| 2022-08-16 | 5.45 | 5.45 | 5.45 | 5.45 | 0.4M |
| 2022-08-12 | 6.00 | 6.00 | 5.70 | 5.70 | 1.4M |