1.09
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 4.60 | 4.94 | 4.58 | 4.76 | 81.2M |
| 2021-12-29 | 4.48 | 4.60 | 4.46 | 4.56 | 13.6M |
| 2021-12-28 | 4.40 | 4.62 | 4.40 | 4.46 | 23.8M |
| 2021-12-27 | 4.74 | 4.76 | 4.46 | 4.46 | 55.9M |
| 2021-12-24 | 4.80 | 4.82 | 4.72 | 4.76 | 11.0M |
| 2021-12-23 | 4.84 | 4.88 | 4.78 | 4.80 | 12.9M |
| 2021-12-22 | 4.78 | 4.86 | 4.74 | 4.80 | 24.7M |
| 2021-12-21 | 4.80 | 4.84 | 4.72 | 4.74 | 29.6M |
| 2021-12-20 | 5.05 | 5.10 | 4.70 | 4.70 | 96.7M |
| 2021-12-17 | 5.15 | 5.15 | 4.98 | 5.00 | 22.5M |
| 2021-12-16 | 5.15 | 5.20 | 4.98 | 5.10 | 23.5M |
| 2021-12-15 | 5.60 | 5.65 | 4.94 | 5.10 | 71.6M |
| 2021-12-14 | 5.35 | 5.70 | 5.35 | 5.60 | 56.8M |
| 2021-12-13 | 5.10 | 5.45 | 5.05 | 5.45 | 61.6M |
| 2021-12-09 | 5.00 | 5.10 | 4.94 | 5.05 | 19.8M |
| 2021-12-08 | 5.00 | 5.10 | 4.98 | 5.00 | 10.1M |
| 2021-12-07 | 5.00 | 5.05 | 4.96 | 5.00 | 14.1M |
| 2021-12-03 | 4.86 | 5.10 | 4.84 | 5.00 | 26.1M |
| 2021-12-02 | 4.88 | 4.94 | 4.80 | 4.84 | 13.8M |
| 2021-12-01 | 4.78 | 4.94 | 4.76 | 4.94 | 23.1M |
| 2021-11-30 | 5.10 | 5.15 | 4.66 | 4.78 | 79.8M |
| 2021-11-29 | 5.10 | 5.35 | 5.00 | 5.10 | 32.0M |
| 2021-11-26 | 5.10 | 5.20 | 5.05 | 5.15 | 39.3M |
| 2021-11-25 | 5.05 | 5.15 | 4.94 | 5.05 | 22.7M |
| 2021-11-24 | 5.10 | 5.25 | 4.92 | 5.05 | 35.1M |
| 2021-11-23 | 5.35 | 5.40 | 5.00 | 5.15 | 55.9M |
| 2021-11-22 | 4.90 | 5.45 | 4.84 | 5.35 | 91.1M |
| 2021-11-19 | 4.76 | 5.00 | 4.62 | 5.00 | 79.5M |
| 2021-11-18 | 4.78 | 4.86 | 4.68 | 4.78 | 35.9M |
| 2021-11-17 | 4.98 | 4.98 | 4.58 | 4.86 | 139.8M |
| 2021-11-16 | 4.20 | 4.82 | 4.20 | 4.82 | 164.6M |
| 2021-11-15 | 3.82 | 4.22 | 3.82 | 4.14 | 114.3M |
| 2021-11-12 | 3.36 | 3.88 | 3.34 | 3.82 | 176.6M |
| 2021-11-11 | 3.36 | 3.42 | 3.08 | 3.34 | 114.0M |
| 2021-11-10 | 3.56 | 3.58 | 3.36 | 3.36 | 56.5M |
| 2021-11-09 | 3.58 | 3.68 | 3.48 | 3.56 | 66.6M |
| 2021-11-08 | 3.26 | 3.68 | 3.22 | 3.60 | 264.6M |
| 2021-11-05 | 3.06 | 3.40 | 3.04 | 3.26 | 262.5M |
| 2021-11-04 | 3.10 | 3.26 | 3.10 | 3.12 | 256.3M |
| 2021-11-03 | 2.88 | 3.24 | 2.86 | 3.10 | 503.9M |
| 2021-11-02 | 2.88 | 2.90 | 2.84 | 2.88 | 29.7M |
| 2021-11-01 | 2.84 | 2.92 | 2.84 | 2.86 | 39.8M |
| 2021-10-29 | 2.80 | 2.84 | 2.78 | 2.82 | 33.4M |
| 2021-10-28 | 2.82 | 2.84 | 2.76 | 2.76 | 58.1M |
| 2021-10-27 | 2.82 | 2.88 | 2.80 | 2.80 | 48.6M |
| 2021-10-26 | 2.90 | 2.92 | 2.80 | 2.82 | 97.2M |
| 2021-10-25 | 2.86 | 2.96 | 2.84 | 2.90 | 142.5M |
| 2021-10-21 | 2.84 | 2.90 | 2.78 | 2.88 | 216.2M |
| 2021-10-20 | 2.96 | 3.00 | 2.78 | 2.80 | 385.3M |
| 2021-10-19 | 3.20 | 3.38 | 2.78 | 2.86 | 2,199.1M |