3.10
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.36 | 3.39 | 3.35 | 3.35 | 242.6M |
| 2024-12-30 | 3.31 | 3.37 | 3.31 | 3.36 | 249.4M |
| 2024-12-27 | 3.31 | 3.32 | 3.28 | 3.32 | 151.0M |
| 2024-12-26 | 3.33 | 3.33 | 3.30 | 3.32 | 161.9M |
| 2024-12-25 | 3.31 | 3.33 | 3.31 | 3.33 | 169.5M |
| 2024-12-24 | 3.28 | 3.32 | 3.27 | 3.31 | 163.9M |
| 2024-12-23 | 3.26 | 3.30 | 3.26 | 3.28 | 161.8M |
| 2024-12-20 | 3.28 | 3.30 | 3.26 | 3.26 | 142.6M |
| 2024-12-19 | 3.32 | 3.32 | 3.28 | 3.29 | 181.2M |
| 2024-12-18 | 3.32 | 3.35 | 3.32 | 3.33 | 196.9M |
| 2024-12-17 | 3.31 | 3.34 | 3.30 | 3.31 | 176.0M |
| 2024-12-16 | 3.29 | 3.34 | 3.28 | 3.32 | 190.9M |
| 2024-12-13 | 3.32 | 3.32 | 3.28 | 3.29 | 191.6M |
| 2024-12-12 | 3.32 | 3.33 | 3.31 | 3.32 | 128.9M |
| 2024-12-11 | 3.30 | 3.33 | 3.30 | 3.32 | 129.7M |
| 2024-12-10 | 3.35 | 3.37 | 3.30 | 3.31 | 404.4M |
| 2024-12-09 | 3.30 | 3.33 | 3.29 | 3.31 | 250.9M |
| 2024-12-06 | 3.26 | 3.31 | 3.26 | 3.30 | 328.7M |
| 2024-12-05 | 3.26 | 3.27 | 3.25 | 3.26 | 249.8M |
| 2024-12-04 | 3.24 | 3.28 | 3.22 | 3.27 | 262.9M |
| 2024-12-03 | 3.20 | 3.25 | 3.19 | 3.24 | 243.4M |
| 2024-12-02 | 3.21 | 3.21 | 3.18 | 3.21 | 121.4M |
| 2024-11-29 | 3.19 | 3.21 | 3.19 | 3.20 | 123.9M |
| 2024-11-28 | 3.19 | 3.20 | 3.18 | 3.19 | 92.8M |
| 2024-11-27 | 3.16 | 3.19 | 3.13 | 3.19 | 224.9M |
| 2024-11-26 | 3.14 | 3.17 | 3.14 | 3.16 | 88.9M |
| 2024-11-25 | 3.14 | 3.17 | 3.13 | 3.15 | 202.3M |
| 2024-11-22 | 3.22 | 3.23 | 3.14 | 3.14 | 197.8M |
| 2024-11-21 | 3.21 | 3.22 | 3.21 | 3.22 | 91.3M |
| 2024-11-20 | 3.21 | 3.22 | 3.20 | 3.21 | 110.8M |
| 2024-11-19 | 3.22 | 3.23 | 3.18 | 3.21 | 232.9M |
| 2024-11-18 | 3.19 | 3.26 | 3.19 | 3.22 | 272.1M |
| 2024-11-15 | 3.16 | 3.20 | 3.16 | 3.17 | 226.4M |
| 2024-11-14 | 3.19 | 3.20 | 3.16 | 3.17 | 133.6M |
| 2024-11-13 | 3.17 | 3.20 | 3.16 | 3.19 | 138.8M |
| 2024-11-12 | 3.19 | 3.22 | 3.16 | 3.17 | 186.3M |
| 2024-11-11 | 3.22 | 3.22 | 3.17 | 3.19 | 179.4M |
| 2024-11-08 | 3.27 | 3.28 | 3.21 | 3.23 | 171.1M |
| 2024-11-07 | 3.18 | 3.26 | 3.18 | 3.26 | 183.2M |
| 2024-11-06 | 3.22 | 3.22 | 3.18 | 3.19 | 202.2M |
| 2024-11-05 | 3.19 | 3.22 | 3.18 | 3.22 | 137.6M |
| 2024-11-04 | 3.18 | 3.19 | 3.14 | 3.19 | 90.9M |
| 2024-11-01 | 3.14 | 3.19 | 3.14 | 3.18 | 195.5M |
| 2024-10-31 | 3.16 | 3.16 | 3.12 | 3.15 | 134.8M |
| 2024-10-30 | 3.20 | 3.21 | 3.15 | 3.17 | 146.1M |
| 2024-10-29 | 3.24 | 3.25 | 3.19 | 3.20 | 143.3M |
| 2024-10-28 | 3.22 | 3.25 | 3.21 | 3.25 | 163.9M |
| 2024-10-25 | 3.23 | 3.23 | 3.21 | 3.23 | 115.3M |
| 2024-10-24 | 3.24 | 3.24 | 3.22 | 3.23 | 153.6M |
| 2024-10-23 | 3.24 | 3.26 | 3.23 | 3.25 | 147.5M |
| 2024-10-22 | 3.23 | 3.26 | 3.22 | 3.25 | 115.1M |
| 2024-10-21 | 3.26 | 3.26 | 3.21 | 3.23 | 207.1M |
| 2024-10-18 | 3.23 | 3.29 | 3.18 | 3.25 | 238.6M |
| 2024-10-17 | 3.28 | 3.30 | 3.23 | 3.23 | 138.3M |
| 2024-10-16 | 3.21 | 3.30 | 3.21 | 3.28 | 170.9M |
| 2024-10-15 | 3.30 | 3.31 | 3.23 | 3.23 | 190.0M |
| 2024-10-14 | 3.24 | 3.33 | 3.24 | 3.31 | 231.4M |
| 2024-10-11 | 3.27 | 3.30 | 3.20 | 3.23 | 265.3M |
| 2024-10-10 | 3.15 | 3.35 | 3.15 | 3.27 | 403.2M |
| 2024-10-09 | 3.37 | 3.37 | 3.15 | 3.15 | 269.9M |
| 2024-10-08 | 3.73 | 3.73 | 3.32 | 3.40 | 507.6M |
| 2024-09-30 | 3.26 | 3.43 | 3.23 | 3.40 | 587.4M |
| 2024-09-27 | 3.22 | 3.25 | 3.14 | 3.18 | 241.3M |
| 2024-09-26 | 3.08 | 3.19 | 3.07 | 3.19 | 297.1M |
| 2024-09-25 | 3.09 | 3.15 | 3.08 | 3.08 | 347.8M |
| 2024-09-24 | 2.93 | 3.04 | 2.92 | 3.04 | 249.2M |
| 2024-09-23 | 2.87 | 2.91 | 2.87 | 2.91 | 90.2M |
| 2024-09-20 | 2.87 | 2.88 | 2.86 | 2.87 | 61.7M |
| 2024-09-19 | 2.88 | 2.89 | 2.85 | 2.87 | 98.6M |
| 2024-09-18 | 2.84 | 2.88 | 2.84 | 2.88 | 98.9M |
| 2024-09-13 | 2.85 | 2.88 | 2.84 | 2.85 | 133.0M |
| 2024-09-12 | 2.84 | 2.86 | 2.83 | 2.85 | 175.5M |
| 2024-09-11 | 2.90 | 2.90 | 2.83 | 2.84 | 148.1M |
| 2024-09-10 | 2.90 | 2.91 | 2.88 | 2.91 | 97.9M |
| 2024-09-09 | 2.95 | 2.95 | 2.89 | 2.90 | 118.0M |
| 2024-09-06 | 2.98 | 2.99 | 2.95 | 2.96 | 65.9M |
| 2024-09-05 | 2.97 | 2.99 | 2.97 | 2.98 | 51.9M |
| 2024-09-04 | 2.97 | 2.98 | 2.95 | 2.98 | 64.2M |
| 2024-09-03 | 3.00 | 3.01 | 2.96 | 2.98 | 112.6M |
| 2024-09-02 | 2.98 | 3.02 | 2.95 | 3.00 | 97.3M |
| 2024-08-30 | 2.98 | 3.01 | 2.96 | 2.99 | 115.1M |
| 2024-08-29 | 3.04 | 3.04 | 2.98 | 2.98 | 122.9M |
| 2024-08-28 | 3.05 | 3.06 | 3.03 | 3.04 | 50.3M |
| 2024-08-27 | 3.04 | 3.05 | 3.04 | 3.05 | 50.8M |
| 2024-08-26 | 3.06 | 3.06 | 3.03 | 3.04 | 73.8M |
| 2024-08-23 | 3.06 | 3.07 | 3.05 | 3.06 | 66.2M |
| 2024-08-22 | 3.06 | 3.07 | 3.05 | 3.06 | 74.4M |
| 2024-08-21 | 3.09 | 3.09 | 3.04 | 3.06 | 94.6M |
| 2024-08-20 | 3.13 | 3.13 | 3.08 | 3.09 | 86.7M |
| 2024-08-19 | 3.10 | 3.13 | 3.09 | 3.13 | 88.2M |
| 2024-08-16 | 3.09 | 3.10 | 3.08 | 3.10 | 58.4M |
| 2024-08-15 | 3.06 | 3.10 | 3.05 | 3.09 | 86.9M |
| 2024-08-14 | 3.07 | 3.08 | 3.06 | 3.06 | 47.0M |
| 2024-08-13 | 3.06 | 3.08 | 3.05 | 3.07 | 96.1M |
| 2024-08-12 | 3.04 | 3.08 | 3.04 | 3.07 | 72.2M |
| 2024-08-09 | 3.06 | 3.07 | 3.04 | 3.05 | 81.6M |
| 2024-08-08 | 3.05 | 3.06 | 3.04 | 3.06 | 65.8M |
| 2024-08-07 | 3.03 | 3.06 | 3.02 | 3.05 | 75.7M |
| 2024-08-06 | 3.05 | 3.07 | 3.01 | 3.04 | 108.0M |
| 2024-08-05 | 3.08 | 3.09 | 3.04 | 3.05 | 112.8M |
| 2024-08-02 | 3.08 | 3.10 | 3.07 | 3.09 | 86.2M |
| 2024-08-01 | 3.09 | 3.11 | 3.08 | 3.10 | 59.2M |
| 2024-07-31 | 3.06 | 3.10 | 3.06 | 3.09 | 99.9M |
| 2024-07-30 | 3.08 | 3.08 | 3.05 | 3.06 | 54.7M |
| 2024-07-29 | 3.06 | 3.08 | 3.05 | 3.08 | 56.2M |
| 2024-07-26 | 3.08 | 3.09 | 3.05 | 3.07 | 80.6M |
| 2024-07-25 | 3.09 | 3.09 | 3.06 | 3.09 | 98.3M |
| 2024-07-24 | 3.09 | 3.11 | 3.08 | 3.10 | 77.8M |
| 2024-07-23 | 3.11 | 3.12 | 3.09 | 3.10 | 73.9M |
| 2024-07-22 | 3.14 | 3.14 | 3.09 | 3.12 | 174.6M |
| 2024-07-19 | 3.16 | 3.17 | 3.13 | 3.15 | 113.6M |
| 2024-07-18 | 3.17 | 3.17 | 3.14 | 3.17 | 89.9M |
| 2024-07-17 | 3.18 | 3.19 | 3.16 | 3.17 | 63.8M |
| 2024-07-16 | 3.19 | 3.20 | 3.17 | 3.18 | 79.0M |
| 2024-07-15 | 3.15 | 3.20 | 3.14 | 3.20 | 101.1M |
| 2024-07-12 | 3.16 | 3.18 | 3.15 | 3.16 | 86.9M |
| 2024-07-11 | 3.17 | 3.18 | 3.15 | 3.16 | 140.5M |
| 2024-07-10 | 3.23 | 3.23 | 3.16 | 3.17 | 151.4M |
| 2024-07-09 | 3.21 | 3.24 | 3.18 | 3.23 | 97.0M |
| 2024-07-08 | 3.22 | 3.23 | 3.20 | 3.21 | 82.3M |
| 2024-07-05 | 3.24 | 3.24 | 3.20 | 3.22 | 115.7M |
| 2024-07-04 | 3.25 | 3.26 | 3.23 | 3.24 | 66.4M |
| 2024-07-03 | 3.27 | 3.28 | 3.24 | 3.25 | 81.2M |
| 2024-07-02 | 3.27 | 3.28 | 3.25 | 3.27 | 81.7M |
| 2024-07-01 | 3.20 | 3.27 | 3.19 | 3.27 | 153.6M |
| 2024-06-28 | 3.18 | 3.21 | 3.17 | 3.20 | 79.8M |
| 2024-06-27 | 3.18 | 3.19 | 3.17 | 3.18 | 83.7M |
| 2024-06-26 | 3.17 | 3.18 | 3.15 | 3.18 | 67.6M |
| 2024-06-25 | 3.16 | 3.18 | 3.16 | 3.17 | 72.4M |
| 2024-06-24 | 3.19 | 3.19 | 3.14 | 3.16 | 93.5M |
| 2024-06-21 | 3.19 | 3.20 | 3.18 | 3.20 | 74.1M |
| 2024-06-20 | 3.19 | 3.20 | 3.18 | 3.19 | 63.7M |
| 2024-06-19 | 3.19 | 3.20 | 3.18 | 3.19 | 64.6M |
| 2024-06-18 | 3.18 | 3.19 | 3.16 | 3.19 | 76.3M |
| 2024-06-17 | 3.22 | 3.23 | 3.17 | 3.18 | 119.0M |
| 2024-06-14 | 3.22 | 3.23 | 3.21 | 3.22 | 83.1M |
| 2024-06-13 | 3.24 | 3.25 | 3.21 | 3.22 | 70.4M |
| 2024-06-12 | 3.20 | 3.25 | 3.18 | 3.25 | 100.1M |
| 2024-06-11 | 3.26 | 3.26 | 3.19 | 3.21 | 118.3M |
| 2024-06-07 | 3.23 | 3.26 | 3.23 | 3.26 | 77.5M |
| 2024-06-06 | 3.22 | 3.25 | 3.22 | 3.24 | 77.0M |
| 2024-06-05 | 3.25 | 3.26 | 3.21 | 3.22 | 88.5M |
| 2024-06-04 | 3.24 | 3.26 | 3.22 | 3.26 | 84.7M |
| 2024-06-03 | 3.27 | 3.27 | 3.23 | 3.24 | 102.5M |
| 2024-05-31 | 3.27 | 3.29 | 3.27 | 3.27 | 63.4M |
| 2024-05-30 | 3.28 | 3.31 | 3.26 | 3.27 | 119.8M |
| 2024-05-29 | 3.28 | 3.32 | 3.27 | 3.29 | 133.8M |
| 2024-05-28 | 3.29 | 3.30 | 3.27 | 3.29 | 119.6M |
| 2024-05-27 | 3.24 | 3.30 | 3.24 | 3.30 | 103.5M |
| 2024-05-24 | 3.24 | 3.28 | 3.23 | 3.24 | 116.4M |
| 2024-05-23 | 3.28 | 3.28 | 3.24 | 3.24 | 138.0M |
| 2024-05-22 | 3.29 | 3.32 | 3.28 | 3.28 | 130.2M |
| 2024-05-21 | 3.26 | 3.29 | 3.26 | 3.29 | 88.7M |
| 2024-05-20 | 3.23 | 3.28 | 3.23 | 3.27 | 108.4M |
| 2024-05-17 | 3.21 | 3.23 | 3.20 | 3.23 | 107.0M |
| 2024-05-16 | 3.20 | 3.22 | 3.20 | 3.21 | 115.6M |
| 2024-05-15 | 3.20 | 3.22 | 3.19 | 3.20 | 92.0M |
| 2024-05-14 | 3.21 | 3.21 | 3.18 | 3.20 | 114.4M |
| 2024-05-13 | 3.21 | 3.22 | 3.17 | 3.22 | 108.7M |
| 2024-05-10 | 3.19 | 3.21 | 3.18 | 3.21 | 106.9M |
| 2024-05-09 | 3.18 | 3.20 | 3.17 | 3.19 | 98.2M |
| 2024-05-08 | 3.16 | 3.19 | 3.15 | 3.18 | 134.9M |
| 2024-05-07 | 3.16 | 3.17 | 3.14 | 3.16 | 83.9M |
| 2024-05-06 | 3.15 | 3.16 | 3.13 | 3.16 | 132.5M |
| 2024-04-30 | 3.12 | 3.16 | 3.12 | 3.14 | 112.7M |
| 2024-04-29 | 3.15 | 3.15 | 3.10 | 3.13 | 189.4M |
| 2024-04-26 | 3.19 | 3.20 | 3.14 | 3.16 | 148.5M |
| 2024-04-25 | 3.17 | 3.19 | 3.16 | 3.19 | 100.4M |
| 2024-04-24 | 3.17 | 3.18 | 3.14 | 3.17 | 150.5M |
| 2024-04-23 | 3.21 | 3.22 | 3.16 | 3.17 | 170.2M |
| 2024-04-22 | 3.31 | 3.32 | 3.22 | 3.22 | 226.3M |
| 2024-04-19 | 3.27 | 3.33 | 3.27 | 3.31 | 214.2M |
| 2024-04-18 | 3.28 | 3.32 | 3.27 | 3.29 | 171.6M |
| 2024-04-17 | 3.23 | 3.28 | 3.20 | 3.28 | 172.1M |
| 2024-04-16 | 3.23 | 3.27 | 3.20 | 3.24 | 190.9M |
| 2024-04-15 | 3.17 | 3.23 | 3.16 | 3.23 | 142.6M |
| 2024-04-12 | 3.16 | 3.18 | 3.15 | 3.16 | 86.3M |
| 2024-04-11 | 3.12 | 3.19 | 3.12 | 3.17 | 128.0M |
| 2024-04-10 | 3.12 | 3.15 | 3.12 | 3.13 | 132.5M |
| 2024-04-09 | 3.13 | 3.15 | 3.10 | 3.12 | 92.7M |
| 2024-04-08 | 3.12 | 3.16 | 3.10 | 3.14 | 115.0M |
| 2024-04-03 | 3.09 | 3.13 | 3.08 | 3.12 | 132.6M |
| 2024-04-02 | 3.07 | 3.10 | 3.07 | 3.09 | 98.2M |
| 2024-04-01 | 3.07 | 3.07 | 3.06 | 3.07 | 72.0M |
| 2024-03-29 | 3.05 | 3.08 | 3.04 | 3.07 | 113.9M |
| 2024-03-28 | 3.06 | 3.06 | 3.03 | 3.05 | 127.3M |
| 2024-03-27 | 3.06 | 3.08 | 3.05 | 3.06 | 121.9M |
| 2024-03-26 | 3.07 | 3.08 | 3.04 | 3.06 | 104.2M |
| 2024-03-25 | 3.06 | 3.11 | 3.05 | 3.08 | 140.4M |
| 2024-03-22 | 3.06 | 3.07 | 3.04 | 3.07 | 121.5M |
| 2024-03-21 | 3.06 | 3.07 | 3.04 | 3.06 | 53.7M |
| 2024-03-20 | 3.05 | 3.07 | 3.03 | 3.06 | 105.2M |
| 2024-03-19 | 3.05 | 3.08 | 3.05 | 3.05 | 81.3M |
| 2024-03-18 | 3.07 | 3.07 | 3.04 | 3.05 | 158.1M |
| 2024-03-15 | 3.07 | 3.08 | 3.04 | 3.07 | 107.9M |
| 2024-03-14 | 3.06 | 3.08 | 3.05 | 3.08 | 101.2M |
| 2024-03-13 | 3.08 | 3.08 | 3.04 | 3.07 | 158.8M |
| 2024-03-12 | 3.15 | 3.15 | 3.07 | 3.09 | 202.9M |
| 2024-03-11 | 3.19 | 3.19 | 3.13 | 3.16 | 141.8M |
| 2024-03-08 | 3.17 | 3.20 | 3.15 | 3.19 | 134.5M |
| 2024-03-07 | 3.15 | 3.19 | 3.15 | 3.17 | 125.4M |
| 2024-03-06 | 3.15 | 3.18 | 3.15 | 3.15 | 85.0M |
| 2024-03-05 | 3.13 | 3.16 | 3.12 | 3.16 | 100.4M |
| 2024-03-04 | 3.11 | 3.14 | 3.09 | 3.14 | 109.8M |
| 2024-03-01 | 3.11 | 3.13 | 3.10 | 3.11 | 137.4M |
| 2024-02-29 | 3.08 | 3.11 | 3.07 | 3.11 | 98.2M |
| 2024-02-28 | 3.10 | 3.13 | 3.08 | 3.09 | 122.4M |
| 2024-02-27 | 3.07 | 3.11 | 3.06 | 3.10 | 97.8M |
| 2024-02-26 | 3.15 | 3.15 | 3.07 | 3.08 | 195.1M |
| 2024-02-23 | 3.17 | 3.19 | 3.14 | 3.15 | 176.9M |
| 2024-02-22 | 3.11 | 3.17 | 3.11 | 3.17 | 175.1M |
| 2024-02-21 | 3.11 | 3.15 | 3.10 | 3.11 | 217.6M |
| 2024-02-20 | 3.06 | 3.13 | 3.06 | 3.12 | 207.7M |
| 2024-02-19 | 3.01 | 3.08 | 2.98 | 3.08 | 209.9M |
| 2024-02-08 | 3.00 | 3.03 | 2.99 | 3.00 | 157.4M |
| 2024-02-07 | 2.96 | 3.01 | 2.93 | 3.00 | 211.2M |
| 2024-02-06 | 2.91 | 2.98 | 2.89 | 2.96 | 221.0M |
| 2024-02-05 | 2.90 | 2.94 | 2.86 | 2.92 | 193.4M |
| 2024-02-02 | 2.90 | 2.95 | 2.85 | 2.91 | 310.8M |
| 2024-02-01 | 2.92 | 2.93 | 2.89 | 2.90 | 103.1M |
| 2024-01-31 | 2.92 | 2.96 | 2.91 | 2.93 | 139.0M |
| 2024-01-30 | 2.95 | 2.98 | 2.93 | 2.93 | 222.4M |
| 2024-01-29 | 2.95 | 2.99 | 2.95 | 2.96 | 181.2M |
| 2024-01-26 | 2.91 | 2.96 | 2.90 | 2.95 | 201.3M |
| 2024-01-25 | 2.84 | 2.91 | 2.84 | 2.91 | 182.5M |
| 2024-01-24 | 2.77 | 2.85 | 2.77 | 2.84 | 162.0M |
| 2024-01-23 | 2.78 | 2.78 | 2.71 | 2.77 | 302.4M |
| 2024-01-22 | 2.95 | 2.95 | 2.84 | 2.88 | 306.1M |
| 2024-01-19 | 2.97 | 2.98 | 2.94 | 2.95 | 133.0M |
| 2024-01-18 | 2.99 | 2.99 | 2.90 | 2.97 | 291.4M |
| 2024-01-17 | 3.03 | 3.04 | 2.99 | 3.00 | 102.9M |
| 2024-01-16 | 3.02 | 3.04 | 3.01 | 3.04 | 106.6M |
| 2024-01-15 | 3.00 | 3.03 | 2.99 | 3.02 | 53.5M |
| 2024-01-12 | 3.00 | 3.02 | 2.99 | 3.01 | 112.8M |
| 2024-01-11 | 3.02 | 3.02 | 2.99 | 3.00 | 110.5M |
| 2024-01-10 | 3.03 | 3.05 | 3.02 | 3.02 | 85.6M |
| 2024-01-09 | 3.01 | 3.04 | 2.99 | 3.04 | 107.3M |
| 2024-01-08 | 3.04 | 3.04 | 3.01 | 3.02 | 119.7M |
| 2024-01-05 | 3.03 | 3.09 | 3.03 | 3.05 | 321.2M |
| 2024-01-04 | 3.01 | 3.04 | 3.00 | 3.03 | 247.0M |
| 2024-01-03 | 2.97 | 3.01 | 2.97 | 3.01 | 244.2M |
| 2024-01-02 | 2.93 | 2.98 | 2.93 | 2.97 | 145.8M |