4.22
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 4.02 | 4.04 | 3.86 | 3.86 | 39.3M |
| 2024-12-30 | 4.06 | 4.07 | 3.99 | 4.01 | 31.3M |
| 2024-12-27 | 4.03 | 4.10 | 4.01 | 4.07 | 31.7M |
| 2024-12-26 | 3.99 | 4.08 | 3.98 | 4.03 | 23.9M |
| 2024-12-25 | 4.07 | 4.07 | 3.94 | 3.98 | 26.3M |
| 2024-12-24 | 3.93 | 4.04 | 3.93 | 4.04 | 33.2M |
| 2024-12-23 | 4.12 | 4.13 | 3.93 | 3.94 | 45.6M |
| 2024-12-20 | 4.11 | 4.15 | 4.09 | 4.11 | 28.5M |
| 2024-12-19 | 4.08 | 4.11 | 4.01 | 4.10 | 31.9M |
| 2024-12-18 | 4.13 | 4.16 | 4.08 | 4.11 | 29.7M |
| 2024-12-17 | 4.21 | 4.23 | 4.08 | 4.10 | 38.2M |
| 2024-12-16 | 4.27 | 4.30 | 4.19 | 4.22 | 38.9M |
| 2024-12-13 | 4.32 | 4.36 | 4.25 | 4.28 | 47.7M |
| 2024-12-12 | 4.32 | 4.38 | 4.25 | 4.37 | 54.2M |
| 2024-12-11 | 4.16 | 4.32 | 4.15 | 4.31 | 68.8M |
| 2024-12-10 | 4.27 | 4.29 | 4.14 | 4.16 | 56.3M |
| 2024-12-09 | 4.15 | 4.22 | 4.09 | 4.14 | 49.4M |
| 2024-12-06 | 4.06 | 4.17 | 4.03 | 4.16 | 53.7M |
| 2024-12-05 | 4.04 | 4.08 | 4.00 | 4.07 | 30.5M |
| 2024-12-04 | 4.09 | 4.14 | 4.02 | 4.04 | 36.7M |
| 2024-12-03 | 4.13 | 4.13 | 4.04 | 4.10 | 39.5M |
| 2024-12-02 | 3.99 | 4.12 | 3.98 | 4.11 | 56.3M |
| 2024-11-29 | 3.93 | 4.00 | 3.89 | 3.98 | 39.1M |
| 2024-11-28 | 3.94 | 3.99 | 3.92 | 3.94 | 34.5M |
| 2024-11-27 | 3.86 | 3.95 | 3.77 | 3.95 | 39.3M |
| 2024-11-26 | 3.89 | 3.94 | 3.86 | 3.87 | 34.1M |
| 2024-11-25 | 3.89 | 3.95 | 3.84 | 3.90 | 42.6M |
| 2024-11-22 | 4.02 | 4.07 | 3.88 | 3.88 | 52.7M |
| 2024-11-21 | 4.07 | 4.08 | 3.99 | 4.03 | 48.8M |
| 2024-11-20 | 4.02 | 4.10 | 3.98 | 4.08 | 61.5M |
| 2024-11-19 | 4.05 | 4.06 | 3.91 | 4.02 | 81.9M |
| 2024-11-18 | 4.13 | 4.30 | 4.05 | 4.08 | 71.8M |
| 2024-11-15 | 4.14 | 4.23 | 4.13 | 4.14 | 34.0M |
| 2024-11-14 | 4.30 | 4.33 | 4.17 | 4.19 | 38.0M |
| 2024-11-13 | 4.37 | 4.38 | 4.25 | 4.33 | 34.1M |
| 2024-11-12 | 4.40 | 4.50 | 4.33 | 4.38 | 52.5M |
| 2024-11-11 | 4.37 | 4.42 | 4.31 | 4.41 | 48.5M |
| 2024-11-08 | 4.50 | 4.54 | 4.34 | 4.38 | 55.4M |
| 2024-11-07 | 4.28 | 4.50 | 4.23 | 4.49 | 61.9M |
| 2024-11-06 | 4.30 | 4.35 | 4.24 | 4.28 | 43.6M |
| 2024-11-05 | 4.17 | 4.31 | 4.15 | 4.31 | 49.4M |
| 2024-11-04 | 4.08 | 4.18 | 4.06 | 4.17 | 34.8M |
| 2024-11-01 | 4.16 | 4.21 | 4.06 | 4.08 | 49.2M |
| 2024-10-31 | 4.13 | 4.21 | 4.12 | 4.16 | 32.4M |
| 2024-10-30 | 4.22 | 4.23 | 4.10 | 4.16 | 28.5M |
| 2024-10-29 | 4.33 | 4.35 | 4.16 | 4.18 | 43.8M |
| 2024-10-28 | 4.33 | 4.35 | 4.26 | 4.32 | 43.7M |
| 2024-10-25 | 4.19 | 4.32 | 4.17 | 4.28 | 30.4M |
| 2024-10-24 | 4.15 | 4.23 | 4.14 | 4.19 | 22.0M |
| 2024-10-23 | 4.26 | 4.26 | 4.16 | 4.20 | 37.6M |
| 2024-10-22 | 4.15 | 4.27 | 4.11 | 4.25 | 36.2M |
| 2024-10-21 | 4.18 | 4.26 | 4.11 | 4.15 | 45.8M |
| 2024-10-18 | 4.00 | 4.24 | 3.98 | 4.17 | 51.2M |
| 2024-10-17 | 4.11 | 4.17 | 4.00 | 4.00 | 35.8M |
| 2024-10-16 | 4.09 | 4.15 | 4.03 | 4.11 | 28.7M |
| 2024-10-15 | 4.20 | 4.33 | 4.09 | 4.09 | 49.9M |
| 2024-10-14 | 4.07 | 4.24 | 4.03 | 4.24 | 47.0M |
| 2024-10-11 | 4.26 | 4.26 | 4.01 | 4.07 | 43.5M |
| 2024-10-10 | 4.31 | 4.45 | 4.14 | 4.25 | 61.5M |
| 2024-10-09 | 4.58 | 4.59 | 4.24 | 4.33 | 87.1M |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.60 | 108.2M |
| 2024-09-30 | 4.17 | 4.37 | 4.10 | 4.37 | 94.4M |
| 2024-09-27 | 3.92 | 4.10 | 3.91 | 3.97 | 44.5M |
| 2024-09-26 | 3.71 | 3.86 | 3.68 | 3.85 | 41.7M |
| 2024-09-25 | 3.72 | 3.83 | 3.70 | 3.71 | 43.3M |
| 2024-09-24 | 3.50 | 3.69 | 3.50 | 3.69 | 46.6M |
| 2024-09-23 | 3.49 | 3.54 | 3.46 | 3.50 | 18.2M |
| 2024-09-20 | 3.55 | 3.55 | 3.46 | 3.49 | 18.0M |
| 2024-09-19 | 3.48 | 3.57 | 3.43 | 3.54 | 31.8M |
| 2024-09-18 | 3.49 | 3.50 | 3.39 | 3.47 | 23.3M |
| 2024-09-13 | 3.55 | 3.56 | 3.47 | 3.48 | 28.0M |
| 2024-09-12 | 3.55 | 3.64 | 3.54 | 3.55 | 20.8M |
| 2024-09-11 | 3.62 | 3.62 | 3.52 | 3.55 | 24.4M |
| 2024-09-10 | 3.70 | 3.72 | 3.56 | 3.62 | 27.8M |
| 2024-09-09 | 3.68 | 3.71 | 3.64 | 3.67 | 18.8M |
| 2024-09-06 | 3.80 | 3.82 | 3.69 | 3.71 | 18.8M |
| 2024-09-05 | 3.82 | 3.87 | 3.76 | 3.80 | 21.5M |
| 2024-09-04 | 3.88 | 3.89 | 3.81 | 3.83 | 23.7M |
| 2024-09-03 | 3.85 | 4.02 | 3.84 | 3.91 | 40.8M |
| 2024-09-02 | 4.04 | 4.07 | 3.86 | 3.89 | 60.7M |
| 2024-08-30 | 3.77 | 4.13 | 3.75 | 4.02 | 105.4M |
| 2024-08-29 | 3.50 | 3.77 | 3.47 | 3.75 | 39.6M |
| 2024-08-28 | 3.52 | 3.58 | 3.52 | 3.54 | 12.5M |
| 2024-08-27 | 3.65 | 3.65 | 3.54 | 3.56 | 15.8M |
| 2024-08-26 | 3.60 | 3.66 | 3.59 | 3.63 | 17.9M |
| 2024-08-23 | 3.66 | 3.66 | 3.54 | 3.60 | 18.6M |
| 2024-08-22 | 3.72 | 3.74 | 3.60 | 3.60 | 26.4M |
| 2024-08-21 | 3.67 | 3.86 | 3.65 | 3.73 | 40.3M |
| 2024-08-20 | 3.77 | 3.79 | 3.66 | 3.68 | 28.6M |
| 2024-08-19 | 3.78 | 3.84 | 3.71 | 3.79 | 24.4M |
| 2024-08-16 | 3.86 | 3.89 | 3.75 | 3.76 | 31.8M |
| 2024-08-15 | 3.80 | 3.88 | 3.75 | 3.85 | 28.9M |
| 2024-08-14 | 3.89 | 3.89 | 3.79 | 3.80 | 24.8M |
| 2024-08-13 | 3.79 | 3.97 | 3.71 | 3.85 | 42.2M |
| 2024-08-12 | 3.82 | 3.95 | 3.76 | 3.81 | 44.6M |
| 2024-08-09 | 3.83 | 3.92 | 3.81 | 3.83 | 29.3M |
| 2024-08-08 | 3.80 | 3.87 | 3.76 | 3.82 | 20.7M |
| 2024-08-07 | 3.86 | 3.89 | 3.80 | 3.84 | 22.7M |
| 2024-08-06 | 3.91 | 3.92 | 3.75 | 3.88 | 36.3M |
| 2024-08-05 | 4.06 | 4.10 | 3.80 | 3.81 | 62.2M |
| 2024-08-02 | 4.15 | 4.24 | 4.09 | 4.11 | 35.1M |
| 2024-08-01 | 4.23 | 4.30 | 4.15 | 4.19 | 36.8M |
| 2024-07-31 | 3.98 | 4.30 | 3.97 | 4.25 | 71.6M |
| 2024-07-30 | 3.96 | 4.02 | 3.93 | 3.99 | 21.0M |
| 2024-07-29 | 3.95 | 4.09 | 3.94 | 4.00 | 34.0M |
| 2024-07-26 | 3.88 | 4.03 | 3.87 | 3.96 | 39.7M |
| 2024-07-25 | 3.87 | 3.96 | 3.80 | 3.88 | 40.2M |
| 2024-07-24 | 3.96 | 4.08 | 3.83 | 3.85 | 61.4M |
| 2024-07-23 | 3.93 | 4.17 | 3.92 | 4.02 | 87.4M |
| 2024-07-22 | 4.10 | 4.10 | 3.87 | 3.92 | 61.1M |
| 2024-07-19 | 4.13 | 4.20 | 4.07 | 4.07 | 52.7M |
| 2024-07-18 | 4.19 | 4.27 | 4.09 | 4.24 | 72.0M |
| 2024-07-17 | 4.53 | 4.54 | 4.34 | 4.37 | 97.0M |
| 2024-07-16 | 4.32 | 4.65 | 4.29 | 4.58 | 172.9M |
| 2024-07-15 | 4.26 | 4.50 | 4.21 | 4.23 | 117.2M |
| 2024-07-12 | 4.18 | 4.18 | 4.03 | 4.11 | 61.8M |
| 2024-07-11 | 4.27 | 4.33 | 4.13 | 4.26 | 67.7M |
| 2024-07-10 | 4.22 | 4.32 | 4.17 | 4.20 | 64.7M |
| 2024-07-09 | 4.00 | 4.31 | 3.94 | 4.27 | 82.0M |
| 2024-07-08 | 3.96 | 4.06 | 3.85 | 4.01 | 54.5M |
| 2024-07-05 | 3.93 | 4.00 | 3.79 | 3.96 | 56.0M |
| 2024-07-04 | 4.08 | 4.13 | 3.94 | 3.97 | 65.2M |
| 2024-07-03 | 3.97 | 4.16 | 3.93 | 4.12 | 101.4M |
| 2024-07-02 | 4.00 | 4.21 | 3.92 | 3.93 | 80.0M |
| 2024-07-01 | 4.10 | 4.12 | 3.74 | 3.96 | 96.8M |
| 2024-06-28 | 3.73 | 4.03 | 3.61 | 4.03 | 77.3M |
| 2024-06-27 | 3.59 | 3.77 | 3.57 | 3.73 | 50.2M |
| 2024-06-26 | 3.41 | 3.58 | 3.40 | 3.57 | 24.0M |
| 2024-06-25 | 3.44 | 3.47 | 3.37 | 3.41 | 20.9M |
| 2024-06-24 | 3.57 | 3.57 | 3.43 | 3.45 | 22.0M |
| 2024-06-21 | 3.58 | 3.65 | 3.57 | 3.59 | 18.8M |
| 2024-06-20 | 3.68 | 3.71 | 3.58 | 3.58 | 21.9M |
| 2024-06-19 | 3.73 | 3.75 | 3.68 | 3.70 | 17.1M |
| 2024-06-18 | 3.68 | 3.75 | 3.67 | 3.73 | 20.0M |
| 2024-06-17 | 3.71 | 3.74 | 3.64 | 3.69 | 28.4M |
| 2024-06-14 | 3.78 | 3.83 | 3.70 | 3.74 | 49.8M |
| 2024-06-13 | 3.83 | 3.84 | 3.77 | 3.77 | 22.7M |
| 2024-06-12 | 3.83 | 3.90 | 3.81 | 3.83 | 21.5M |
| 2024-06-11 | 3.88 | 3.88 | 3.79 | 3.83 | 19.0M |
| 2024-06-07 | 3.86 | 3.93 | 3.85 | 3.91 | 18.7M |
| 2024-06-06 | 3.93 | 3.94 | 3.81 | 3.83 | 24.3M |
| 2024-06-05 | 3.96 | 3.98 | 3.91 | 3.91 | 14.5M |
| 2024-06-04 | 3.98 | 4.00 | 3.92 | 3.98 | 17.4M |
| 2024-06-03 | 4.02 | 4.05 | 3.93 | 3.98 | 28.1M |
| 2024-05-31 | 3.95 | 4.01 | 3.94 | 4.00 | 18.1M |
| 2024-05-30 | 4.04 | 4.04 | 3.95 | 3.97 | 19.8M |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | 24.1M |
| 2024-05-28 | 3.99 | 4.02 | 3.95 | 3.95 | 18.2M |
| 2024-05-27 | 3.95 | 4.00 | 3.91 | 3.98 | 21.7M |
| 2024-05-24 | 4.00 | 4.06 | 3.97 | 3.98 | 22.0M |
| 2024-05-23 | 4.16 | 4.17 | 3.99 | 4.01 | 39.2M |
| 2024-05-22 | 4.18 | 4.24 | 4.16 | 4.19 | 21.1M |
| 2024-05-21 | 4.36 | 4.38 | 4.18 | 4.20 | 29.0M |
| 2024-05-20 | 4.27 | 4.34 | 4.27 | 4.32 | 32.4M |
| 2024-05-17 | 4.17 | 4.24 | 4.15 | 4.23 | 21.6M |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | 21.0M |
| 2024-05-15 | 4.22 | 4.27 | 4.19 | 4.20 | 16.6M |
| 2024-05-14 | 4.19 | 4.26 | 4.17 | 4.24 | 24.2M |
| 2024-05-13 | 4.24 | 4.25 | 4.15 | 4.16 | 27.9M |
| 2024-05-10 | 4.37 | 4.42 | 4.26 | 4.27 | 29.2M |
| 2024-05-09 | 4.26 | 4.40 | 4.26 | 4.37 | 28.2M |
| 2024-05-08 | 4.33 | 4.38 | 4.27 | 4.29 | 26.8M |
| 2024-05-07 | 4.35 | 4.40 | 4.30 | 4.35 | 25.8M |
| 2024-05-06 | 4.24 | 4.38 | 4.24 | 4.35 | 37.1M |
| 2024-04-30 | 4.24 | 4.27 | 4.16 | 4.19 | 31.2M |
| 2024-04-29 | 4.19 | 4.25 | 4.14 | 4.24 | 38.0M |
| 2024-04-26 | 4.05 | 4.21 | 4.04 | 4.19 | 41.3M |
| 2024-04-25 | 4.01 | 4.09 | 3.97 | 4.03 | 24.7M |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | 27.5M |
| 2024-04-23 | 3.96 | 3.98 | 3.91 | 3.93 | 21.4M |
| 2024-04-22 | 4.00 | 4.07 | 3.93 | 3.94 | 26.3M |
| 2024-04-19 | 4.06 | 4.15 | 3.97 | 4.00 | 37.5M |
| 2024-04-18 | 4.19 | 4.23 | 4.07 | 4.08 | 52.7M |
| 2024-04-17 | 3.82 | 4.14 | 3.82 | 4.14 | 69.5M |
| 2024-04-16 | 4.02 | 4.20 | 3.75 | 3.76 | 54.8M |
| 2024-04-15 | 4.26 | 4.31 | 3.92 | 4.08 | 56.9M |
| 2024-04-12 | 4.50 | 4.58 | 4.28 | 4.30 | 62.5M |
| 2024-04-11 | 4.51 | 4.65 | 4.36 | 4.50 | 68.1M |
| 2024-04-10 | 4.76 | 4.78 | 4.56 | 4.57 | 64.7M |
| 2024-04-09 | 4.80 | 4.83 | 4.56 | 4.83 | 81.0M |
| 2024-04-08 | 4.75 | 4.94 | 4.70 | 4.88 | 130.9M |
| 2024-04-03 | 4.75 | 4.94 | 4.64 | 4.77 | 112.6M |
| 2024-04-02 | 4.66 | 5.01 | 4.61 | 4.84 | 148.0M |
| 2024-04-01 | 4.64 | 4.76 | 4.60 | 4.68 | 126.7M |
| 2024-03-29 | 5.11 | 5.11 | 4.69 | 4.71 | 182.4M |
| 2024-03-28 | 4.50 | 4.74 | 4.40 | 4.67 | 154.0M |
| 2024-03-27 | 4.92 | 4.92 | 4.50 | 4.57 | 171.3M |
| 2024-03-26 | 4.60 | 4.98 | 4.50 | 4.98 | 183.9M |
| 2024-03-25 | 4.10 | 4.53 | 4.09 | 4.53 | 95.3M |
| 2024-03-22 | 4.22 | 4.26 | 4.09 | 4.12 | 29.0M |
| 2024-03-21 | 4.30 | 4.32 | 4.20 | 4.26 | 23.2M |
| 2024-03-20 | 4.23 | 4.32 | 4.22 | 4.29 | 25.6M |
| 2024-03-19 | 4.33 | 4.34 | 4.24 | 4.26 | 29.7M |
| 2024-03-18 | 4.26 | 4.35 | 4.22 | 4.34 | 36.3M |
| 2024-03-15 | 4.19 | 4.26 | 4.10 | 4.25 | 30.6M |
| 2024-03-14 | 4.25 | 4.32 | 4.13 | 4.19 | 36.3M |
| 2024-03-13 | 4.21 | 4.31 | 4.16 | 4.27 | 42.9M |
| 2024-03-12 | 4.17 | 4.24 | 4.13 | 4.19 | 31.6M |
| 2024-03-11 | 4.12 | 4.17 | 4.05 | 4.15 | 29.4M |
| 2024-03-08 | 4.15 | 4.18 | 4.04 | 4.10 | 38.3M |
| 2024-03-07 | 4.19 | 4.40 | 4.17 | 4.19 | 51.0M |
| 2024-03-06 | 4.28 | 4.30 | 4.15 | 4.21 | 43.7M |
| 2024-03-05 | 4.39 | 4.46 | 4.26 | 4.29 | 83.8M |
| 2024-03-04 | 4.18 | 4.54 | 4.09 | 4.54 | 59.7M |
| 2024-03-01 | 4.12 | 4.16 | 4.03 | 4.13 | 24.1M |
| 2024-02-29 | 3.91 | 4.09 | 3.91 | 4.08 | 24.6M |
| 2024-02-28 | 4.23 | 4.31 | 4.01 | 4.02 | 32.2M |
| 2024-02-27 | 4.13 | 4.23 | 4.07 | 4.20 | 35.3M |
| 2024-02-26 | 4.33 | 4.34 | 4.11 | 4.19 | 67.8M |
| 2024-02-23 | 4.40 | 4.45 | 4.33 | 4.40 | 8.1M |
| 2024-02-22 | 4.35 | 4.44 | 4.34 | 4.42 | 7.1M |
| 2024-02-21 | 4.34 | 4.57 | 4.26 | 4.41 | 10.2M |
| 2024-02-20 | 4.20 | 4.35 | 4.19 | 4.33 | 9.1M |
| 2024-02-19 | 4.24 | 4.30 | 4.19 | 4.26 | 14.5M |
| 2024-02-08 | 4.42 | 4.44 | 4.14 | 4.24 | 23.9M |
| 2024-02-07 | 3.89 | 4.18 | 3.78 | 4.18 | 13.8M |
| 2024-02-06 | 3.34 | 3.88 | 3.34 | 3.80 | 13.9M |
| 2024-02-05 | 3.97 | 3.97 | 3.57 | 3.57 | 13.7M |
| 2024-02-02 | 4.18 | 4.23 | 3.85 | 3.97 | 8.3M |
| 2024-02-01 | 4.21 | 4.29 | 4.08 | 4.18 | 5.7M |
| 2024-01-31 | 4.42 | 4.42 | 4.20 | 4.23 | 5.7M |
| 2024-01-30 | 4.49 | 4.55 | 4.41 | 4.42 | 5.9M |
| 2024-01-29 | 4.61 | 4.65 | 4.54 | 4.54 | 6.5M |
| 2024-01-26 | 4.56 | 4.66 | 4.55 | 4.61 | 5.3M |
| 2024-01-25 | 4.35 | 4.58 | 4.32 | 4.58 | 7.1M |
| 2024-01-24 | 4.26 | 4.35 | 4.19 | 4.34 | 5.2M |
| 2024-01-23 | 4.18 | 4.24 | 4.08 | 4.23 | 6.4M |
| 2024-01-22 | 4.43 | 4.43 | 4.13 | 4.16 | 7.6M |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.43 | 4.0M |
| 2024-01-18 | 4.50 | 4.55 | 4.33 | 4.48 | 8.0M |
| 2024-01-17 | 4.70 | 4.72 | 4.56 | 4.56 | 3.6M |
| 2024-01-16 | 4.78 | 4.78 | 4.65 | 4.71 | 5.0M |
| 2024-01-15 | 4.76 | 4.81 | 4.73 | 4.78 | 5.2M |
| 2024-01-12 | 4.80 | 4.85 | 4.77 | 4.77 | 4.8M |
| 2024-01-11 | 4.78 | 4.82 | 4.73 | 4.79 | 6.4M |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.74 | 6.0M |
| 2024-01-09 | 4.69 | 4.80 | 4.68 | 4.73 | 5.9M |
| 2024-01-08 | 4.78 | 4.79 | 4.69 | 4.70 | 5.7M |
| 2024-01-05 | 4.85 | 4.89 | 4.75 | 4.80 | 7.0M |
| 2024-01-04 | 4.91 | 4.94 | 4.84 | 4.88 | 7.2M |
| 2024-01-03 | 4.90 | 4.98 | 4.89 | 4.94 | 7.8M |
| 2024-01-02 | 5.00 | 5.01 | 4.89 | 4.93 | 13.0M |