3.83
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.87 | 4.26 | 3.85 | 4.17 | 115.4M |
| 2023-12-28 | 3.78 | 3.87 | 3.74 | 3.87 | 27.8M |
| 2023-12-27 | 3.73 | 3.78 | 3.71 | 3.78 | 19.8M |
| 2023-12-26 | 3.78 | 3.82 | 3.71 | 3.72 | 18.5M |
| 2023-12-25 | 3.76 | 3.86 | 3.75 | 3.80 | 21.5M |
| 2023-12-22 | 3.90 | 3.91 | 3.73 | 3.76 | 39.3M |
| 2023-12-21 | 3.90 | 3.92 | 3.82 | 3.90 | 30.2M |
| 2023-12-20 | 4.01 | 4.03 | 3.90 | 3.90 | 32.9M |
| 2023-12-19 | 4.00 | 4.05 | 3.98 | 4.01 | 30.7M |
| 2023-12-18 | 4.19 | 4.20 | 4.00 | 4.02 | 59.2M |
| 2023-12-15 | 4.20 | 4.24 | 4.16 | 4.23 | 32.1M |
| 2023-12-14 | 4.28 | 4.34 | 4.18 | 4.20 | 50.2M |
| 2023-12-13 | 4.24 | 4.39 | 4.16 | 4.30 | 81.8M |
| 2023-12-12 | 4.22 | 4.24 | 4.17 | 4.24 | 38.4M |
| 2023-12-11 | 4.22 | 4.24 | 4.13 | 4.21 | 54.5M |
| 2023-12-08 | 4.28 | 4.40 | 4.21 | 4.23 | 81.2M |
| 2023-12-07 | 4.15 | 4.27 | 4.14 | 4.27 | 78.6M |
| 2023-12-06 | 4.15 | 4.24 | 4.12 | 4.17 | 71.4M |
| 2023-12-05 | 4.29 | 4.37 | 4.16 | 4.18 | 140.7M |
| 2023-12-04 | 4.11 | 4.43 | 4.10 | 4.43 | 120.8M |
| 2023-12-01 | 3.97 | 4.07 | 3.95 | 4.03 | 49.7M |
| 2023-11-30 | 3.95 | 4.00 | 3.90 | 3.95 | 27.0M |
| 2023-11-29 | 4.02 | 4.02 | 3.95 | 3.95 | 31.6M |
| 2023-11-28 | 4.04 | 4.07 | 4.00 | 4.03 | 30.2M |
| 2023-11-27 | 4.05 | 4.08 | 4.00 | 4.02 | 29.7M |
| 2023-11-24 | 4.12 | 4.15 | 4.03 | 4.05 | 34.7M |
| 2023-11-23 | 4.08 | 4.13 | 4.05 | 4.12 | 45.0M |
| 2023-11-22 | 4.16 | 4.19 | 4.09 | 4.09 | 49.2M |
| 2023-11-21 | 4.28 | 4.32 | 4.15 | 4.17 | 94.1M |
| 2023-11-20 | 4.35 | 4.39 | 4.28 | 4.30 | 73.5M |
| 2023-11-17 | 4.31 | 4.34 | 4.28 | 4.33 | 47.3M |
| 2023-11-16 | 4.36 | 4.39 | 4.34 | 4.34 | 48.1M |
| 2023-11-15 | 4.48 | 4.51 | 4.37 | 4.40 | 70.9M |
| 2023-11-14 | 4.36 | 4.48 | 4.33 | 4.47 | 105.7M |
| 2023-11-13 | 4.37 | 4.41 | 4.34 | 4.36 | 72.3M |
| 2023-11-10 | 4.40 | 4.43 | 4.25 | 4.32 | 98.0M |
| 2023-11-09 | 4.44 | 4.56 | 4.32 | 4.46 | 199.6M |
| 2023-11-08 | 4.70 | 4.78 | 4.38 | 4.43 | 210.5M |
| 2023-11-07 | 4.43 | 4.80 | 4.35 | 4.56 | 301.0M |
| 2023-11-06 | 4.08 | 4.37 | 4.07 | 4.37 | 166.7M |
| 2023-11-03 | 3.95 | 4.00 | 3.87 | 3.97 | 82.8M |
| 2023-11-02 | 4.01 | 4.05 | 3.87 | 3.88 | 109.9M |
| 2023-11-01 | 4.16 | 4.19 | 4.06 | 4.06 | 108.0M |
| 2023-10-31 | 4.08 | 4.26 | 4.01 | 4.23 | 195.3M |
| 2023-10-30 | 4.05 | 4.17 | 4.02 | 4.07 | 134.1M |
| 2023-10-27 | 4.13 | 4.28 | 3.96 | 4.14 | 199.7M |
| 2023-10-26 | 4.41 | 4.56 | 4.17 | 4.24 | 258.7M |
| 2023-10-25 | 3.88 | 4.41 | 3.81 | 4.41 | 251.6M |
| 2023-10-24 | 3.70 | 4.11 | 3.54 | 4.01 | 246.2M |
| 2023-10-23 | 3.65 | 3.96 | 3.65 | 3.74 | 169.7M |
| 2023-10-20 | 3.42 | 3.72 | 3.42 | 3.65 | 143.3M |
| 2023-10-19 | 3.70 | 3.79 | 3.53 | 3.54 | 188.5M |
| 2023-10-18 | 3.22 | 3.56 | 3.15 | 3.56 | 87.5M |
| 2023-10-17 | 3.21 | 3.31 | 3.19 | 3.24 | 38.6M |
| 2023-10-16 | 3.30 | 3.31 | 3.18 | 3.21 | 35.8M |
| 2023-10-13 | 3.37 | 3.40 | 3.29 | 3.32 | 44.3M |
| 2023-10-12 | 3.40 | 3.54 | 3.39 | 3.42 | 49.8M |
| 2023-10-11 | 3.40 | 3.44 | 3.36 | 3.39 | 39.8M |
| 2023-10-10 | 3.43 | 3.50 | 3.41 | 3.45 | 49.5M |
| 2023-10-09 | 3.51 | 3.54 | 3.43 | 3.45 | 58.1M |
| 2023-09-28 | 3.46 | 3.54 | 3.41 | 3.50 | 100.7M |
| 2023-09-27 | 3.43 | 3.70 | 3.38 | 3.58 | 176.2M |
| 2023-09-26 | 3.05 | 3.37 | 3.05 | 3.37 | 47.7M |
| 2023-09-25 | 3.14 | 3.15 | 3.05 | 3.06 | 19.0M |
| 2023-09-22 | 3.06 | 3.14 | 3.06 | 3.14 | 18.4M |
| 2023-09-21 | 3.05 | 3.10 | 3.05 | 3.07 | 16.8M |
| 2023-09-20 | 3.10 | 3.13 | 3.07 | 3.08 | 15.3M |
| 2023-09-19 | 3.20 | 3.21 | 3.12 | 3.12 | 20.8M |
| 2023-09-18 | 3.14 | 3.24 | 3.11 | 3.22 | 26.7M |
| 2023-09-15 | 3.15 | 3.20 | 3.12 | 3.15 | 17.4M |
| 2023-09-14 | 3.18 | 3.21 | 3.11 | 3.15 | 23.4M |
| 2023-09-13 | 3.31 | 3.31 | 3.17 | 3.18 | 36.1M |
| 2023-09-12 | 3.35 | 3.36 | 3.30 | 3.32 | 22.4M |
| 2023-09-11 | 3.38 | 3.39 | 3.32 | 3.36 | 22.4M |
| 2023-09-08 | 3.36 | 3.41 | 3.36 | 3.38 | 21.9M |
| 2023-09-07 | 3.49 | 3.51 | 3.37 | 3.38 | 34.8M |
| 2023-09-06 | 3.55 | 3.56 | 3.46 | 3.51 | 39.6M |
| 2023-09-05 | 3.55 | 3.79 | 3.53 | 3.59 | 97.5M |
| 2023-09-04 | 3.39 | 3.48 | 3.38 | 3.48 | 22.8M |
| 2023-09-01 | 3.40 | 3.44 | 3.37 | 3.38 | 12.1M |
| 2023-08-31 | 3.46 | 3.50 | 3.39 | 3.39 | 18.7M |
| 2023-08-30 | 3.46 | 3.52 | 3.43 | 3.47 | 25.6M |
| 2023-08-29 | 3.32 | 3.44 | 3.29 | 3.43 | 30.7M |
| 2023-08-28 | 3.39 | 3.45 | 3.30 | 3.32 | 35.0M |
| 2023-08-25 | 3.39 | 3.41 | 3.26 | 3.27 | 28.8M |
| 2023-08-24 | 3.34 | 3.45 | 3.32 | 3.40 | 23.6M |
| 2023-08-23 | 3.43 | 3.44 | 3.34 | 3.34 | 15.5M |
| 2023-08-22 | 3.39 | 3.45 | 3.33 | 3.45 | 22.2M |
| 2023-08-21 | 3.41 | 3.45 | 3.38 | 3.39 | 14.4M |
| 2023-08-18 | 3.47 | 3.51 | 3.37 | 3.38 | 19.9M |
| 2023-08-17 | 3.38 | 3.53 | 3.37 | 3.48 | 23.3M |
| 2023-08-16 | 3.41 | 3.46 | 3.39 | 3.41 | 18.7M |
| 2023-08-15 | 3.48 | 3.51 | 3.41 | 3.43 | 16.8M |
| 2023-08-14 | 3.44 | 3.51 | 3.41 | 3.50 | 21.1M |
| 2023-08-11 | 3.59 | 3.60 | 3.45 | 3.46 | 44.9M |
| 2023-08-10 | 3.65 | 3.68 | 3.60 | 3.62 | 16.3M |
| 2023-08-09 | 3.72 | 3.72 | 3.63 | 3.64 | 24.8M |
| 2023-08-08 | 3.76 | 3.79 | 3.72 | 3.73 | 15.9M |
| 2023-08-07 | 3.76 | 3.83 | 3.75 | 3.78 | 19.7M |
| 2023-08-04 | 3.71 | 3.82 | 3.71 | 3.78 | 26.9M |
| 2023-08-03 | 3.80 | 3.81 | 3.69 | 3.70 | 28.3M |
| 2023-08-02 | 3.80 | 3.85 | 3.76 | 3.82 | 25.5M |
| 2023-08-01 | 3.76 | 3.82 | 3.69 | 3.81 | 25.7M |
| 2023-07-31 | 3.65 | 3.82 | 3.64 | 3.76 | 34.7M |
| 2023-07-28 | 3.62 | 3.67 | 3.59 | 3.65 | 18.9M |
| 2023-07-27 | 3.64 | 3.71 | 3.63 | 3.64 | 18.5M |
| 2023-07-26 | 3.79 | 3.79 | 3.64 | 3.65 | 30.6M |
| 2023-07-25 | 3.71 | 3.80 | 3.68 | 3.79 | 33.0M |
| 2023-07-24 | 3.76 | 3.76 | 3.67 | 3.68 | 29.2M |
| 2023-07-21 | 3.75 | 3.78 | 3.71 | 3.76 | 21.8M |
| 2023-07-20 | 3.80 | 3.87 | 3.72 | 3.74 | 33.1M |
| 2023-07-19 | 3.94 | 3.95 | 3.75 | 3.80 | 64.1M |
| 2023-07-18 | 4.11 | 4.11 | 3.97 | 3.98 | 44.3M |
| 2023-07-17 | 4.18 | 4.23 | 4.10 | 4.11 | 39.7M |
| 2023-07-14 | 4.10 | 4.34 | 4.10 | 4.27 | 82.4M |
| 2023-07-13 | 3.94 | 4.05 | 3.88 | 4.03 | 42.1M |
| 2023-07-12 | 4.05 | 4.06 | 3.93 | 3.94 | 37.3M |
| 2023-07-11 | 4.11 | 4.15 | 4.03 | 4.05 | 31.6M |
| 2023-07-10 | 4.12 | 4.20 | 4.09 | 4.10 | 32.4M |
| 2023-07-07 | 4.10 | 4.15 | 4.07 | 4.11 | 20.1M |
| 2023-07-06 | 4.14 | 4.17 | 4.10 | 4.12 | 22.4M |
| 2023-07-05 | 4.30 | 4.31 | 4.11 | 4.14 | 50.3M |
| 2023-07-04 | 4.29 | 4.34 | 4.23 | 4.30 | 37.8M |
| 2023-07-03 | 4.26 | 4.35 | 4.26 | 4.29 | 34.7M |
| 2023-06-30 | 4.34 | 4.40 | 4.25 | 4.26 | 47.3M |
| 2023-06-29 | 4.28 | 4.42 | 4.26 | 4.31 | 36.8M |
| 2023-06-28 | 4.38 | 4.38 | 4.18 | 4.29 | 41.1M |
| 2023-06-27 | 4.36 | 4.41 | 4.31 | 4.38 | 45.8M |
| 2023-06-26 | 4.50 | 4.55 | 4.33 | 4.36 | 41.5M |
| 2023-06-21 | 4.64 | 4.64 | 4.49 | 4.51 | 56.1M |
| 2023-06-20 | 4.63 | 4.73 | 4.55 | 4.67 | 62.9M |
| 2023-06-19 | 4.72 | 4.76 | 4.64 | 4.67 | 69.6M |
| 2023-06-16 | 4.87 | 4.93 | 4.68 | 4.78 | 145.2M |
| 2023-06-15 | 5.25 | 5.64 | 4.98 | 5.08 | 191.7M |
| 2023-06-14 | 5.10 | 5.17 | 5.01 | 5.13 | 75.3M |
| 2023-06-13 | 4.81 | 5.23 | 4.79 | 5.18 | 131.0M |
| 2023-06-12 | 4.90 | 5.03 | 4.73 | 4.87 | 73.3M |
| 2023-06-09 | 5.10 | 5.16 | 4.72 | 4.85 | 98.0M |
| 2023-06-08 | 5.13 | 5.24 | 5.00 | 5.05 | 78.8M |
| 2023-06-07 | 5.00 | 5.33 | 4.89 | 5.25 | 133.9M |
| 2023-06-06 | 4.72 | 5.18 | 4.69 | 5.11 | 165.5M |
| 2023-06-05 | 4.72 | 4.96 | 4.69 | 4.76 | 163.3M |
| 2023-06-02 | 4.23 | 4.72 | 4.21 | 4.72 | 114.4M |
| 2023-06-01 | 4.05 | 4.43 | 4.01 | 4.29 | 81.6M |
| 2023-05-31 | 4.24 | 4.35 | 4.05 | 4.10 | 66.3M |
| 2023-05-30 | 4.21 | 4.28 | 4.13 | 4.21 | 36.8M |
| 2023-05-29 | 4.27 | 4.33 | 4.20 | 4.22 | 29.3M |
| 2023-05-26 | 4.29 | 4.37 | 4.27 | 4.30 | 31.9M |
| 2023-05-25 | 4.40 | 4.50 | 4.25 | 4.36 | 81.5M |
| 2023-05-24 | 4.00 | 4.47 | 3.98 | 4.47 | 81.0M |
| 2023-05-23 | 4.30 | 4.30 | 4.05 | 4.06 | 34.3M |
| 2023-05-22 | 4.32 | 4.32 | 4.07 | 4.19 | 47.6M |
| 2023-05-19 | 4.22 | 4.34 | 4.16 | 4.30 | 37.9M |
| 2023-05-18 | 4.22 | 4.35 | 4.20 | 4.24 | 31.3M |
| 2023-05-17 | 4.19 | 4.32 | 4.19 | 4.22 | 31.9M |
| 2023-05-16 | 4.35 | 4.40 | 4.16 | 4.18 | 50.9M |
| 2023-05-15 | 4.48 | 4.48 | 4.21 | 4.40 | 58.0M |
| 2023-05-12 | 4.49 | 4.68 | 4.45 | 4.56 | 41.5M |
| 2023-05-11 | 4.76 | 4.76 | 4.51 | 4.56 | 73.3M |
| 2023-05-10 | 4.63 | 4.88 | 4.55 | 4.83 | 101.5M |
| 2023-05-09 | 4.89 | 5.03 | 4.61 | 4.69 | 173.3M |
| 2023-05-08 | 4.28 | 4.57 | 4.25 | 4.57 | 65.0M |
| 2023-05-05 | 4.29 | 4.33 | 4.06 | 4.15 | 68.0M |
| 2023-05-04 | 4.22 | 4.38 | 4.14 | 4.35 | 78.4M |
| 2023-04-28 | 4.19 | 4.32 | 4.12 | 4.22 | 75.3M |
| 2023-04-27 | 4.11 | 4.24 | 4.05 | 4.23 | 72.9M |
| 2023-04-26 | 4.19 | 4.35 | 4.08 | 4.15 | 76.4M |
| 2023-04-25 | 4.42 | 4.51 | 4.18 | 4.25 | 89.0M |
| 2023-04-24 | 4.55 | 4.68 | 4.39 | 4.45 | 90.9M |
| 2023-04-21 | 4.78 | 5.07 | 4.56 | 4.59 | 159.7M |
| 2023-04-20 | 4.78 | 4.94 | 4.60 | 4.69 | 99.8M |
| 2023-04-19 | 4.81 | 4.96 | 4.48 | 4.80 | 140.0M |
| 2023-04-18 | 4.49 | 4.93 | 4.26 | 4.84 | 163.1M |
| 2023-04-17 | 4.85 | 4.94 | 4.42 | 4.48 | 141.7M |
| 2023-04-14 | 4.94 | 5.09 | 4.52 | 4.80 | 145.6M |
| 2023-04-13 | 5.02 | 5.45 | 4.96 | 5.01 | 167.1M |
| 2023-04-12 | 4.95 | 5.28 | 4.74 | 5.20 | 195.0M |
| 2023-04-11 | 4.64 | 5.07 | 4.41 | 4.89 | 233.2M |
| 2023-04-10 | 4.87 | 4.87 | 4.50 | 4.87 | 189.2M |
| 2023-04-07 | 4.04 | 4.43 | 3.99 | 4.43 | 181.0M |
| 2023-04-06 | 3.95 | 4.17 | 3.88 | 4.03 | 82.9M |
| 2023-04-04 | 3.82 | 4.17 | 3.81 | 4.00 | 135.8M |
| 2023-04-03 | 3.58 | 3.91 | 3.57 | 3.91 | 88.0M |
| 2023-03-31 | 3.55 | 3.68 | 3.49 | 3.55 | 50.8M |
| 2023-03-30 | 3.83 | 3.83 | 3.54 | 3.59 | 88.5M |
| 2023-03-29 | 3.46 | 3.80 | 3.43 | 3.80 | 90.4M |
| 2023-03-28 | 3.47 | 3.51 | 3.39 | 3.45 | 26.7M |
| 2023-03-27 | 3.48 | 3.54 | 3.37 | 3.47 | 39.3M |
| 2023-03-24 | 3.32 | 3.52 | 3.27 | 3.45 | 70.1M |
| 2023-03-23 | 3.15 | 3.37 | 3.11 | 3.33 | 56.9M |
| 2023-03-22 | 3.14 | 3.17 | 3.12 | 3.16 | 19.3M |
| 2023-03-21 | 3.08 | 3.18 | 3.06 | 3.14 | 22.1M |
| 2023-03-20 | 3.05 | 3.14 | 3.05 | 3.10 | 25.9M |
| 2023-03-17 | 3.11 | 3.14 | 3.04 | 3.08 | 27.4M |
| 2023-03-16 | 3.15 | 3.16 | 3.08 | 3.08 | 27.1M |
| 2023-03-15 | 3.19 | 3.25 | 3.15 | 3.18 | 24.2M |
| 2023-03-14 | 3.32 | 3.36 | 3.12 | 3.16 | 46.3M |
| 2023-03-13 | 3.30 | 3.34 | 3.20 | 3.32 | 40.5M |
| 2023-03-10 | 3.38 | 3.59 | 3.35 | 3.38 | 74.2M |
| 2023-03-09 | 3.28 | 3.58 | 3.23 | 3.41 | 92.9M |
| 2023-03-08 | 3.24 | 3.34 | 3.23 | 3.27 | 32.8M |
| 2023-03-07 | 3.36 | 3.37 | 3.23 | 3.24 | 41.8M |
| 2023-03-06 | 3.34 | 3.43 | 3.33 | 3.36 | 37.2M |
| 2023-03-03 | 3.41 | 3.47 | 3.33 | 3.35 | 66.9M |
| 2023-03-02 | 3.57 | 3.59 | 3.42 | 3.46 | 75.2M |
| 2023-03-01 | 3.60 | 3.81 | 3.53 | 3.56 | 79.6M |
| 2023-02-28 | 4.00 | 4.09 | 3.62 | 3.70 | 116.7M |
| 2023-02-24 | 3.91 | 3.93 | 3.83 | 3.88 | 12.5M |
| 2023-02-23 | 3.86 | 3.95 | 3.81 | 3.93 | 18.3M |
| 2023-02-22 | 3.80 | 3.89 | 3.78 | 3.88 | 14.6M |
| 2023-02-21 | 3.70 | 3.85 | 3.69 | 3.83 | 22.5M |
| 2023-02-20 | 3.86 | 3.87 | 3.72 | 3.72 | 28.4M |
| 2023-02-17 | 3.99 | 4.01 | 3.89 | 3.92 | 27.0M |
| 2023-02-16 | 4.00 | 4.05 | 3.94 | 4.00 | 25.8M |
| 2023-02-15 | 3.99 | 4.07 | 3.96 | 4.02 | 28.5M |
| 2023-02-14 | 3.97 | 4.01 | 3.85 | 3.99 | 39.0M |
| 2023-02-13 | 3.91 | 4.11 | 3.88 | 3.97 | 47.4M |
| 2023-02-10 | 3.77 | 3.97 | 3.77 | 3.96 | 44.6M |
| 2023-02-09 | 3.79 | 3.86 | 3.68 | 3.78 | 38.0M |
| 2023-02-08 | 3.58 | 3.79 | 3.57 | 3.79 | 34.2M |
| 2023-02-07 | 3.57 | 3.69 | 3.55 | 3.61 | 34.6M |
| 2023-02-06 | 3.56 | 3.64 | 3.48 | 3.60 | 63.8M |
| 2023-02-03 | 3.55 | 3.56 | 3.48 | 3.56 | 70.8M |
| 2023-02-02 | 3.39 | 3.39 | 3.39 | 3.39 | 3.7M |
| 2023-02-01 | 3.23 | 3.23 | 3.23 | 3.23 | 3.6M |
| 2023-01-31 | 3.12 | 3.14 | 3.07 | 3.08 | 8.3M |
| 2023-01-30 | 3.12 | 3.15 | 3.08 | 3.15 | 6.5M |
| 2023-01-20 | 3.02 | 3.15 | 3.01 | 3.10 | 7.4M |
| 2023-01-19 | 2.99 | 3.03 | 2.95 | 3.00 | 4.6M |
| 2023-01-18 | 2.98 | 3.02 | 2.94 | 2.97 | 3.9M |
| 2023-01-17 | 2.99 | 3.03 | 2.95 | 2.97 | 4.7M |
| 2023-01-16 | 2.92 | 3.05 | 2.92 | 2.96 | 7.7M |
| 2023-01-13 | 2.99 | 3.02 | 2.94 | 2.94 | 11.9M |
| 2023-01-12 | 3.04 | 3.07 | 3.01 | 3.03 | 2.7M |
| 2023-01-11 | 3.04 | 3.06 | 2.99 | 3.03 | 4.7M |
| 2023-01-10 | 3.10 | 3.11 | 2.97 | 3.04 | 13.2M |
| 2023-01-06 | 3.12 | 3.16 | 3.09 | 3.09 | 26.1M |
| 2023-01-05 | 3.17 | 3.27 | 3.16 | 3.25 | 13.2M |
| 2023-01-04 | 3.09 | 3.19 | 3.09 | 3.18 | 12.8M |
| 2023-01-03 | 3.10 | 3.10 | 3.02 | 3.09 | 13.9M |