3.80
最后更新: 2025-09-30
| 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 | 3.61 | 3.68 | 3.39 | 3.40 | 201.1M |
| 2024-12-30 | 3.76 | 3.85 | 3.60 | 3.62 | 253.4M |
| 2024-12-27 | 4.00 | 4.05 | 3.81 | 3.85 | 320.1M |
| 2024-12-26 | 4.13 | 4.34 | 4.13 | 4.13 | 517.9M |
| 2024-12-25 | 4.59 | 4.59 | 4.59 | 4.59 | 18.2M |
| 2024-12-24 | 5.76 | 5.93 | 5.10 | 5.10 | 146.8M |
| 2024-12-23 | 5.74 | 6.06 | 5.17 | 5.67 | 698.9M |
| 2024-12-20 | 5.15 | 5.51 | 5.10 | 5.51 | 435.2M |
| 2024-12-19 | 4.52 | 5.01 | 4.52 | 5.01 | 134.5M |
| 2024-12-18 | 4.23 | 4.88 | 4.14 | 4.55 | 331.0M |
| 2024-12-17 | 4.91 | 5.00 | 4.60 | 4.60 | 260.5M |
| 2024-12-16 | 4.96 | 5.45 | 4.85 | 5.11 | 618.7M |
| 2024-12-13 | 4.16 | 4.95 | 4.11 | 4.95 | 338.9M |
| 2024-12-12 | 4.84 | 5.05 | 4.45 | 4.50 | 570.8M |
| 2024-12-11 | 4.17 | 4.59 | 4.17 | 4.59 | 257.1M |
| 2024-12-10 | 4.80 | 4.80 | 4.13 | 4.17 | 487.7M |
| 2024-12-09 | 4.36 | 4.36 | 3.84 | 4.36 | 369.4M |
| 2024-12-06 | 3.81 | 3.96 | 3.75 | 3.96 | 81.0M |
| 2024-12-05 | 3.23 | 3.60 | 3.22 | 3.60 | 172.4M |
| 2024-12-04 | 3.32 | 3.47 | 3.23 | 3.27 | 106.0M |
| 2024-12-03 | 3.40 | 3.45 | 3.33 | 3.36 | 106.5M |
| 2024-12-02 | 3.27 | 3.58 | 3.27 | 3.43 | 181.2M |
| 2024-11-29 | 3.21 | 3.29 | 3.12 | 3.25 | 124.8M |
| 2024-11-28 | 3.09 | 3.29 | 3.06 | 3.27 | 174.1M |
| 2024-11-27 | 3.17 | 3.17 | 2.95 | 3.10 | 165.8M |
| 2024-11-26 | 2.97 | 3.21 | 2.94 | 3.21 | 180.0M |
| 2024-11-25 | 2.92 | 2.92 | 2.82 | 2.92 | 34.0M |
| 2024-11-22 | 2.99 | 3.04 | 2.86 | 2.87 | 44.6M |
| 2024-11-21 | 3.00 | 3.04 | 2.95 | 3.01 | 50.6M |
| 2024-11-20 | 2.88 | 2.98 | 2.85 | 2.98 | 50.9M |
| 2024-11-19 | 2.78 | 2.87 | 2.76 | 2.87 | 35.5M |
| 2024-11-18 | 2.83 | 2.96 | 2.78 | 2.80 | 55.1M |
| 2024-11-15 | 2.90 | 2.95 | 2.82 | 2.83 | 44.1M |
| 2024-11-14 | 3.00 | 3.01 | 2.90 | 2.91 | 37.4M |
| 2024-11-13 | 3.02 | 3.07 | 2.93 | 3.01 | 50.9M |
| 2024-11-12 | 3.17 | 3.19 | 3.01 | 3.04 | 69.8M |
| 2024-11-11 | 3.11 | 3.19 | 3.10 | 3.17 | 66.1M |
| 2024-11-08 | 3.24 | 3.30 | 3.11 | 3.13 | 92.7M |
| 2024-11-07 | 3.06 | 3.28 | 3.03 | 3.22 | 117.0M |
| 2024-11-06 | 3.12 | 3.17 | 3.05 | 3.09 | 92.0M |
| 2024-11-05 | 3.05 | 3.14 | 3.01 | 3.11 | 117.1M |
| 2024-11-04 | 2.98 | 3.13 | 2.95 | 3.05 | 99.4M |
| 2024-11-01 | 3.17 | 3.32 | 2.96 | 2.99 | 210.7M |
| 2024-10-31 | 2.76 | 3.05 | 2.75 | 3.05 | 155.9M |
| 2024-10-30 | 2.71 | 2.81 | 2.71 | 2.77 | 55.4M |
| 2024-10-29 | 2.88 | 2.90 | 2.73 | 2.74 | 87.6M |
| 2024-10-28 | 2.80 | 2.93 | 2.77 | 2.87 | 92.9M |
| 2024-10-25 | 2.72 | 2.83 | 2.70 | 2.80 | 91.8M |
| 2024-10-24 | 2.70 | 2.78 | 2.62 | 2.70 | 100.1M |
| 2024-10-23 | 2.59 | 2.80 | 2.52 | 2.76 | 157.1M |
| 2024-10-22 | 2.41 | 2.65 | 2.39 | 2.60 | 135.2M |
| 2024-10-21 | 2.43 | 2.48 | 2.40 | 2.41 | 42.0M |
| 2024-10-18 | 2.35 | 2.45 | 2.32 | 2.42 | 38.5M |
| 2024-10-17 | 2.40 | 2.44 | 2.35 | 2.36 | 28.0M |
| 2024-10-16 | 2.38 | 2.41 | 2.33 | 2.37 | 32.1M |
| 2024-10-15 | 2.46 | 2.48 | 2.40 | 2.41 | 29.8M |
| 2024-10-14 | 2.41 | 2.46 | 2.36 | 2.46 | 39.2M |
| 2024-10-11 | 2.52 | 2.56 | 2.38 | 2.40 | 39.8M |
| 2024-10-10 | 2.57 | 2.66 | 2.48 | 2.52 | 52.5M |
| 2024-10-09 | 2.77 | 2.77 | 2.57 | 2.57 | 78.7M |
| 2024-10-08 | 2.90 | 2.90 | 2.65 | 2.86 | 103.6M |
| 2024-09-30 | 2.50 | 2.64 | 2.46 | 2.64 | 84.0M |
| 2024-09-27 | 2.33 | 2.43 | 2.28 | 2.40 | 53.2M |
| 2024-09-26 | 2.23 | 2.28 | 2.23 | 2.28 | 41.4M |
| 2024-09-25 | 2.23 | 2.31 | 2.22 | 2.22 | 77.6M |
| 2024-09-24 | 2.12 | 2.26 | 2.09 | 2.20 | 71.4M |
| 2024-09-23 | 2.05 | 2.13 | 2.02 | 2.11 | 43.7M |
| 2024-09-20 | 2.03 | 2.07 | 2.03 | 2.05 | 26.0M |
| 2024-09-19 | 1.96 | 2.06 | 1.95 | 2.03 | 29.1M |
| 2024-09-18 | 1.97 | 1.99 | 1.92 | 1.95 | 17.8M |
| 2024-09-13 | 2.02 | 2.04 | 1.96 | 1.97 | 21.6M |
| 2024-09-12 | 2.01 | 2.06 | 2.01 | 2.02 | 19.2M |
| 2024-09-11 | 2.02 | 2.04 | 2.00 | 2.01 | 13.8M |
| 2024-09-10 | 2.03 | 2.04 | 1.97 | 2.02 | 16.9M |
| 2024-09-09 | 2.00 | 2.03 | 1.97 | 2.01 | 18.3M |
| 2024-09-06 | 2.05 | 2.07 | 2.00 | 2.01 | 20.8M |
| 2024-09-05 | 2.06 | 2.08 | 2.04 | 2.06 | 20.6M |
| 2024-09-04 | 2.04 | 2.07 | 2.02 | 2.04 | 25.4M |
| 2024-09-03 | 2.01 | 2.07 | 1.99 | 2.06 | 32.2M |
| 2024-09-02 | 2.08 | 2.10 | 2.00 | 2.01 | 52.8M |
| 2024-08-30 | 1.89 | 2.09 | 1.89 | 2.08 | 79.4M |
| 2024-08-29 | 1.91 | 1.92 | 1.86 | 1.90 | 27.3M |
| 2024-08-28 | 1.84 | 1.95 | 1.83 | 1.90 | 27.2M |
| 2024-08-27 | 1.87 | 1.88 | 1.83 | 1.84 | 13.6M |
| 2024-08-26 | 1.82 | 1.89 | 1.82 | 1.87 | 19.3M |
| 2024-08-23 | 1.82 | 1.85 | 1.80 | 1.82 | 15.4M |
| 2024-08-22 | 1.91 | 1.92 | 1.83 | 1.84 | 20.2M |
| 2024-08-21 | 1.95 | 1.96 | 1.90 | 1.90 | 16.4M |
| 2024-08-20 | 2.02 | 2.02 | 1.94 | 1.95 | 24.2M |
| 2024-08-19 | 2.01 | 2.04 | 1.98 | 2.02 | 13.7M |
| 2024-08-16 | 2.05 | 2.07 | 2.01 | 2.02 | 23.7M |
| 2024-08-15 | 1.98 | 2.06 | 1.95 | 2.02 | 25.3M |
| 2024-08-14 | 1.97 | 2.00 | 1.96 | 1.99 | 12.5M |
| 2024-08-13 | 1.99 | 2.00 | 1.95 | 1.99 | 15.7M |
| 2024-08-12 | 2.04 | 2.04 | 1.98 | 1.99 | 17.9M |
| 2024-08-09 | 2.08 | 2.10 | 2.03 | 2.03 | 20.1M |
| 2024-08-08 | 2.10 | 2.10 | 2.05 | 2.08 | 14.7M |
| 2024-08-07 | 2.10 | 2.14 | 2.08 | 2.09 | 18.4M |
| 2024-08-06 | 2.05 | 2.10 | 2.04 | 2.10 | 21.9M |
| 2024-08-05 | 2.07 | 2.12 | 2.03 | 2.03 | 24.8M |
| 2024-08-02 | 2.14 | 2.15 | 2.08 | 2.10 | 26.9M |
| 2024-08-01 | 2.15 | 2.17 | 2.13 | 2.15 | 25.6M |
| 2024-07-31 | 2.05 | 2.15 | 2.04 | 2.15 | 31.5M |
| 2024-07-30 | 2.03 | 2.06 | 2.01 | 2.06 | 14.9M |
| 2024-07-29 | 2.05 | 2.06 | 2.00 | 2.04 | 17.4M |
| 2024-07-26 | 1.96 | 2.03 | 1.96 | 2.02 | 20.6M |
| 2024-07-25 | 1.94 | 1.98 | 1.92 | 1.96 | 17.1M |
| 2024-07-24 | 1.99 | 2.03 | 1.95 | 1.96 | 24.6M |
| 2024-07-23 | 2.05 | 2.13 | 2.02 | 2.02 | 33.4M |
| 2024-07-22 | 2.02 | 2.08 | 2.02 | 2.05 | 21.0M |
| 2024-07-19 | 1.97 | 2.03 | 1.94 | 2.01 | 22.8M |
| 2024-07-18 | 1.96 | 1.99 | 1.91 | 1.98 | 21.6M |
| 2024-07-17 | 1.99 | 2.05 | 1.97 | 1.97 | 29.5M |
| 2024-07-16 | 1.97 | 1.99 | 1.94 | 1.98 | 19.3M |
| 2024-07-15 | 2.04 | 2.05 | 1.96 | 1.98 | 22.9M |
| 2024-07-12 | 2.07 | 2.11 | 2.03 | 2.04 | 44.7M |
| 2024-07-11 | 1.96 | 2.11 | 1.95 | 2.05 | 67.1M |
| 2024-07-10 | 1.92 | 1.97 | 1.89 | 1.92 | 24.0M |
| 2024-07-09 | 1.96 | 1.99 | 1.89 | 1.93 | 33.0M |
| 2024-07-08 | 2.02 | 2.05 | 1.95 | 1.96 | 22.5M |
| 2024-07-05 | 2.02 | 2.07 | 1.99 | 2.05 | 25.9M |
| 2024-07-04 | 2.17 | 2.18 | 2.03 | 2.04 | 36.5M |
| 2024-07-03 | 2.16 | 2.22 | 2.14 | 2.16 | 17.6M |
| 2024-07-02 | 2.14 | 2.22 | 2.11 | 2.16 | 24.3M |
| 2024-07-01 | 2.10 | 2.14 | 2.07 | 2.13 | 17.3M |
| 2024-06-28 | 2.13 | 2.17 | 2.08 | 2.09 | 20.2M |
| 2024-06-27 | 2.20 | 2.21 | 2.13 | 2.14 | 19.6M |
| 2024-06-26 | 2.09 | 2.21 | 2.05 | 2.20 | 30.1M |
| 2024-06-25 | 2.08 | 2.14 | 2.06 | 2.09 | 19.6M |
| 2024-06-24 | 2.15 | 2.18 | 2.07 | 2.08 | 25.8M |
| 2024-06-21 | 2.26 | 2.27 | 2.18 | 2.18 | 21.6M |
| 2024-06-20 | 2.35 | 2.35 | 2.24 | 2.25 | 20.3M |
| 2024-06-19 | 2.39 | 2.41 | 2.34 | 2.35 | 14.3M |
| 2024-06-18 | 2.33 | 2.40 | 2.32 | 2.38 | 18.9M |
| 2024-06-17 | 2.36 | 2.36 | 2.32 | 2.33 | 15.9M |
| 2024-06-14 | 2.37 | 2.39 | 2.32 | 2.37 | 13.3M |
| 2024-06-13 | 2.43 | 2.45 | 2.36 | 2.37 | 19.8M |
| 2024-06-12 | 2.33 | 2.43 | 2.32 | 2.42 | 29.4M |
| 2024-06-11 | 2.34 | 2.37 | 2.26 | 2.33 | 25.3M |
| 2024-06-07 | 2.28 | 2.35 | 2.26 | 2.33 | 36.0M |
| 2024-06-06 | 2.40 | 2.44 | 2.22 | 2.26 | 61.1M |
| 2024-06-05 | 2.52 | 2.52 | 2.42 | 2.42 | 33.5M |
| 2024-06-04 | 2.61 | 2.61 | 2.48 | 2.53 | 35.2M |
| 2024-06-03 | 2.70 | 2.70 | 2.58 | 2.61 | 26.4M |
| 2024-05-31 | 2.73 | 2.76 | 2.69 | 2.70 | 24.7M |
| 2024-05-30 | 2.69 | 2.76 | 2.67 | 2.73 | 34.4M |
| 2024-05-29 | 2.70 | 2.71 | 2.62 | 2.65 | 18.8M |
| 2024-05-28 | 2.67 | 2.71 | 2.64 | 2.69 | 20.7M |
| 2024-05-27 | 2.67 | 2.67 | 2.61 | 2.67 | 27.0M |
| 2024-05-24 | 2.74 | 2.76 | 2.68 | 2.68 | 20.7M |
| 2024-05-23 | 2.80 | 2.82 | 2.73 | 2.74 | 27.1M |
| 2024-05-22 | 2.71 | 2.81 | 2.69 | 2.79 | 41.2M |
| 2024-05-21 | 2.76 | 2.77 | 2.69 | 2.72 | 30.0M |
| 2024-05-20 | 2.83 | 2.85 | 2.73 | 2.76 | 46.3M |
| 2024-05-17 | 2.86 | 2.89 | 2.82 | 2.83 | 31.5M |
| 2024-05-16 | 2.89 | 2.94 | 2.86 | 2.88 | 24.2M |
| 2024-05-15 | 2.90 | 2.99 | 2.88 | 2.90 | 25.5M |
| 2024-05-14 | 2.90 | 2.96 | 2.87 | 2.91 | 24.1M |
| 2024-05-13 | 3.00 | 3.00 | 2.85 | 2.87 | 41.6M |
| 2024-05-10 | 3.12 | 3.12 | 3.00 | 3.01 | 32.4M |
| 2024-05-09 | 3.07 | 3.12 | 3.05 | 3.11 | 18.2M |
| 2024-05-08 | 3.20 | 3.20 | 3.07 | 3.07 | 29.9M |
| 2024-05-07 | 3.21 | 3.24 | 3.18 | 3.20 | 20.4M |
| 2024-05-06 | 3.21 | 3.24 | 3.19 | 3.22 | 23.8M |
| 2024-04-30 | 3.26 | 3.27 | 3.13 | 3.17 | 32.5M |
| 2024-04-29 | 3.11 | 3.27 | 3.10 | 3.26 | 38.0M |
| 2024-04-26 | 3.08 | 3.14 | 3.04 | 3.11 | 46.8M |
| 2024-04-25 | 3.22 | 3.22 | 3.15 | 3.17 | 22.0M |
| 2024-04-24 | 3.16 | 3.23 | 3.15 | 3.22 | 20.0M |
| 2024-04-23 | 3.15 | 3.19 | 3.13 | 3.16 | 13.7M |
| 2024-04-22 | 3.13 | 3.22 | 3.09 | 3.13 | 17.6M |
| 2024-04-19 | 3.26 | 3.28 | 3.17 | 3.18 | 21.6M |
| 2024-04-18 | 3.25 | 3.32 | 3.19 | 3.26 | 27.0M |
| 2024-04-17 | 3.10 | 3.26 | 3.10 | 3.25 | 30.2M |
| 2024-04-16 | 3.30 | 3.30 | 3.04 | 3.04 | 39.6M |
| 2024-04-15 | 3.41 | 3.43 | 3.25 | 3.31 | 31.4M |
| 2024-04-12 | 3.48 | 3.51 | 3.40 | 3.41 | 24.7M |
| 2024-04-11 | 3.46 | 3.55 | 3.44 | 3.48 | 28.0M |
| 2024-04-10 | 3.57 | 3.65 | 3.52 | 3.54 | 38.1M |
| 2024-04-09 | 3.52 | 3.56 | 3.50 | 3.54 | 15.5M |
| 2024-04-08 | 3.60 | 3.60 | 3.50 | 3.51 | 24.0M |
| 2024-04-03 | 3.66 | 3.70 | 3.61 | 3.62 | 22.6M |
| 2024-04-02 | 3.71 | 3.84 | 3.63 | 3.70 | 35.8M |
| 2024-04-01 | 3.73 | 3.76 | 3.68 | 3.72 | 26.8M |
| 2024-03-29 | 3.60 | 3.69 | 3.55 | 3.68 | 28.7M |
| 2024-03-28 | 3.46 | 3.64 | 3.45 | 3.59 | 34.6M |
| 2024-03-27 | 3.68 | 3.69 | 3.47 | 3.48 | 33.0M |
| 2024-03-26 | 3.72 | 3.77 | 3.60 | 3.66 | 38.3M |
| 2024-03-25 | 3.86 | 3.87 | 3.74 | 3.74 | 40.8M |
| 2024-03-22 | 3.95 | 3.95 | 3.83 | 3.88 | 49.3M |
| 2024-03-21 | 3.98 | 4.00 | 3.93 | 3.95 | 42.3M |
| 2024-03-20 | 3.91 | 3.99 | 3.89 | 3.98 | 52.4M |
| 2024-03-19 | 3.95 | 3.98 | 3.91 | 3.92 | 39.4M |
| 2024-03-18 | 3.93 | 3.99 | 3.91 | 3.98 | 53.4M |
| 2024-03-15 | 3.82 | 3.89 | 3.81 | 3.89 | 31.8M |
| 2024-03-14 | 3.90 | 3.91 | 3.79 | 3.85 | 47.1M |
| 2024-03-13 | 3.91 | 3.98 | 3.87 | 3.92 | 54.8M |
| 2024-03-12 | 3.97 | 3.98 | 3.88 | 3.91 | 50.6M |
| 2024-03-11 | 3.90 | 3.96 | 3.87 | 3.96 | 47.8M |
| 2024-03-08 | 3.91 | 3.95 | 3.84 | 3.92 | 51.4M |
| 2024-03-07 | 4.08 | 4.09 | 3.89 | 3.93 | 105.3M |
| 2024-03-06 | 3.88 | 4.18 | 3.87 | 4.08 | 113.8M |
| 2024-03-05 | 3.96 | 4.08 | 3.90 | 3.92 | 89.2M |
| 2024-03-04 | 3.91 | 4.04 | 3.77 | 4.04 | 118.7M |
| 2024-03-01 | 3.85 | 3.89 | 3.76 | 3.81 | 68.4M |
| 2024-02-29 | 3.54 | 3.75 | 3.51 | 3.73 | 59.3M |
| 2024-02-28 | 3.87 | 3.93 | 3.55 | 3.58 | 112.0M |
| 2024-02-27 | 3.85 | 3.95 | 3.78 | 3.92 | 133.2M |
| 2024-02-26 | 3.69 | 3.93 | 3.64 | 3.93 | 147.2M |
| 2024-02-23 | 3.52 | 3.59 | 3.47 | 3.57 | 47.3M |
| 2024-02-22 | 3.34 | 3.64 | 3.33 | 3.53 | 58.6M |
| 2024-02-21 | 3.31 | 3.45 | 3.29 | 3.35 | 35.5M |
| 2024-02-20 | 3.34 | 3.39 | 3.27 | 3.35 | 27.9M |
| 2024-02-19 | 3.32 | 3.38 | 3.26 | 3.34 | 36.0M |
| 2024-02-08 | 3.10 | 3.26 | 3.03 | 3.22 | 36.3M |
| 2024-02-07 | 2.98 | 3.08 | 2.93 | 3.02 | 34.3M |
| 2024-02-06 | 2.80 | 3.03 | 2.65 | 2.96 | 39.6M |
| 2024-02-05 | 3.09 | 3.09 | 2.79 | 2.83 | 39.5M |
| 2024-02-02 | 3.31 | 3.35 | 2.98 | 3.10 | 40.7M |
| 2024-02-01 | 3.20 | 3.39 | 3.17 | 3.31 | 25.4M |
| 2024-01-31 | 3.43 | 3.49 | 3.31 | 3.33 | 26.1M |
| 2024-01-30 | 3.40 | 3.45 | 3.34 | 3.42 | 17.4M |
| 2024-01-29 | 3.57 | 3.62 | 3.40 | 3.41 | 24.9M |
| 2024-01-26 | 3.60 | 3.68 | 3.57 | 3.57 | 27.4M |
| 2024-01-25 | 3.50 | 3.78 | 3.45 | 3.62 | 40.4M |
| 2024-01-24 | 3.44 | 3.50 | 3.33 | 3.48 | 28.8M |
| 2024-01-23 | 3.46 | 3.53 | 3.38 | 3.43 | 24.2M |
| 2024-01-22 | 3.66 | 3.73 | 3.37 | 3.46 | 35.2M |
| 2024-01-19 | 3.66 | 3.85 | 3.61 | 3.72 | 34.0M |
| 2024-01-18 | 3.56 | 3.65 | 3.52 | 3.63 | 29.0M |
| 2024-01-17 | 3.78 | 3.78 | 3.60 | 3.62 | 31.0M |
| 2024-01-16 | 3.83 | 3.84 | 3.72 | 3.79 | 23.9M |
| 2024-01-15 | 3.85 | 3.85 | 3.79 | 3.81 | 15.7M |
| 2024-01-12 | 3.95 | 3.96 | 3.83 | 3.84 | 28.0M |
| 2024-01-11 | 3.79 | 3.94 | 3.79 | 3.94 | 29.0M |
| 2024-01-10 | 3.88 | 3.90 | 3.80 | 3.80 | 26.9M |
| 2024-01-09 | 3.90 | 3.98 | 3.83 | 3.88 | 33.9M |
| 2024-01-08 | 3.93 | 3.99 | 3.86 | 3.87 | 31.0M |
| 2024-01-05 | 4.11 | 4.13 | 3.92 | 3.94 | 47.5M |
| 2024-01-04 | 4.18 | 4.19 | 4.08 | 4.10 | 34.9M |
| 2024-01-03 | 4.28 | 4.29 | 4.13 | 4.17 | 57.1M |
| 2024-01-02 | 4.14 | 4.38 | 4.11 | 4.30 | 107.9M |