1.12
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.02 | 3.04 | 3.00 | 3.02 | 160.1M |
| 2022-12-29 | 3.02 | 3.06 | 3.00 | 3.02 | 51.3M |
| 2022-12-28 | 3.02 | 3.04 | 3.00 | 3.04 | 23.0M |
| 2022-12-27 | 2.96 | 3.04 | 2.96 | 3.02 | 45.9M |
| 2022-12-26 | 2.94 | 2.96 | 2.92 | 2.96 | 12.1M |
| 2022-12-23 | 2.90 | 2.92 | 2.88 | 2.92 | 19.5M |
| 2022-12-22 | 2.90 | 2.94 | 2.90 | 2.92 | 18.4M |
| 2022-12-21 | 2.90 | 2.90 | 2.84 | 2.90 | 55.2M |
| 2022-12-20 | 2.88 | 2.90 | 2.86 | 2.90 | 29.4M |
| 2022-12-19 | 2.94 | 2.94 | 2.86 | 2.88 | 40.5M |
| 2022-12-16 | 2.94 | 2.96 | 2.92 | 2.92 | 60.1M |
| 2022-12-15 | 2.98 | 3.00 | 2.96 | 2.96 | 18.3M |
| 2022-12-14 | 2.98 | 3.00 | 2.96 | 2.98 | 27.7M |
| 2022-12-13 | 3.00 | 3.00 | 2.96 | 2.96 | 31.7M |
| 2022-12-09 | 2.98 | 3.02 | 2.98 | 2.98 | 29.2M |
| 2022-12-08 | 3.00 | 3.00 | 2.96 | 2.98 | 31.8M |
| 2022-12-07 | 3.00 | 3.00 | 2.96 | 3.00 | 36.8M |
| 2022-12-06 | 3.04 | 3.04 | 2.98 | 3.00 | 35.7M |
| 2022-12-02 | 3.08 | 3.08 | 3.02 | 3.04 | 34.2M |
| 2022-12-01 | 3.10 | 3.12 | 3.04 | 3.06 | 45.2M |
| 2022-11-30 | 3.10 | 3.10 | 3.08 | 3.08 | 16.7M |
| 2022-11-29 | 3.04 | 3.12 | 3.04 | 3.10 | 38.6M |
| 2022-11-28 | 3.04 | 3.06 | 3.02 | 3.06 | 9.0M |
| 2022-11-25 | 3.06 | 3.08 | 3.04 | 3.06 | 10.4M |
| 2022-11-24 | 3.00 | 3.08 | 3.00 | 3.06 | 18.6M |
| 2022-11-23 | 3.02 | 3.02 | 2.98 | 3.00 | 44.1M |
| 2022-11-22 | 3.02 | 3.06 | 2.98 | 3.00 | 15.5M |
| 2022-11-21 | 3.00 | 3.04 | 2.98 | 3.02 | 35.9M |
| 2022-11-18 | 3.04 | 3.04 | 2.98 | 3.00 | 33.4M |
| 2022-11-17 | 3.02 | 3.06 | 3.02 | 3.02 | 16.1M |
| 2022-11-16 | 3.08 | 3.08 | 3.02 | 3.02 | 28.7M |
| 2022-11-15 | 3.06 | 3.10 | 3.04 | 3.06 | 29.5M |
| 2022-11-14 | 3.08 | 3.10 | 3.06 | 3.06 | 24.4M |
| 2022-11-11 | 3.10 | 3.10 | 3.04 | 3.08 | 26.1M |
| 2022-11-10 | 3.08 | 3.08 | 3.02 | 3.06 | 20.0M |
| 2022-11-09 | 3.20 | 3.22 | 3.08 | 3.08 | 64.1M |
| 2022-11-08 | 3.28 | 3.28 | 3.22 | 3.24 | 39.1M |
| 2022-11-07 | 3.20 | 3.30 | 3.20 | 3.24 | 63.3M |
| 2022-11-04 | 3.20 | 3.22 | 3.14 | 3.20 | 106.8M |
| 2022-11-03 | 3.20 | 3.22 | 3.18 | 3.18 | 22.4M |
| 2022-11-02 | 3.18 | 3.24 | 3.18 | 3.20 | 33.1M |
| 2022-11-01 | 3.16 | 3.20 | 3.12 | 3.18 | 21.7M |
| 2022-10-31 | 3.16 | 3.18 | 3.14 | 3.14 | 20.2M |
| 2022-10-28 | 3.10 | 3.14 | 3.08 | 3.12 | 19.1M |
| 2022-10-27 | 3.08 | 3.12 | 3.06 | 3.12 | 20.4M |
| 2022-10-26 | 3.06 | 3.08 | 3.04 | 3.06 | 16.4M |
| 2022-10-25 | 3.06 | 3.10 | 3.04 | 3.06 | 30.3M |
| 2022-10-21 | 3.08 | 3.12 | 3.06 | 3.06 | 26.4M |
| 2022-10-20 | 3.06 | 3.10 | 3.04 | 3.10 | 39.1M |
| 2022-10-19 | 3.04 | 3.08 | 3.04 | 3.06 | 23.7M |
| 2022-10-18 | 3.02 | 3.06 | 3.00 | 3.06 | 23.1M |
| 2022-10-17 | 2.96 | 3.02 | 2.92 | 3.00 | 26.0M |
| 2022-10-12 | 3.04 | 3.06 | 2.98 | 2.98 | 44.4M |
| 2022-10-11 | 3.08 | 3.10 | 3.02 | 3.04 | 25.1M |
| 2022-10-10 | 3.10 | 3.12 | 3.06 | 3.08 | 23.1M |
| 2022-10-07 | 3.16 | 3.18 | 3.12 | 3.14 | 21.4M |
| 2022-10-06 | 3.14 | 3.20 | 3.12 | 3.16 | 26.8M |
| 2022-10-05 | 3.12 | 3.14 | 3.10 | 3.10 | 9.3M |
| 2022-10-04 | 3.14 | 3.16 | 3.10 | 3.10 | 9.6M |
| 2022-10-03 | 3.14 | 3.20 | 3.12 | 3.16 | 22.5M |
| 2022-09-30 | 3.10 | 3.14 | 3.10 | 3.12 | 9.6M |
| 2022-09-29 | 3.14 | 3.18 | 3.10 | 3.12 | 26.6M |
| 2022-09-28 | 3.18 | 3.18 | 3.12 | 3.12 | 25.5M |
| 2022-09-27 | 3.18 | 3.22 | 3.16 | 3.18 | 26.7M |
| 2022-09-26 | 3.24 | 3.24 | 3.16 | 3.18 | 19.9M |
| 2022-09-23 | 3.24 | 3.26 | 3.22 | 3.24 | 7.9M |
| 2022-09-22 | 3.22 | 3.26 | 3.20 | 3.24 | 22.2M |
| 2022-09-21 | 3.22 | 3.26 | 3.20 | 3.24 | 15.9M |
| 2022-09-20 | 3.24 | 3.24 | 3.20 | 3.22 | 6.6M |
| 2022-09-19 | 3.22 | 3.24 | 3.18 | 3.22 | 29.3M |
| 2022-09-16 | 3.28 | 3.28 | 3.22 | 3.22 | 87.1M |
| 2022-09-15 | 3.32 | 3.34 | 3.28 | 3.28 | 30.0M |
| 2022-09-14 | 3.30 | 3.34 | 3.28 | 3.32 | 18.0M |
| 2022-09-13 | 3.34 | 3.36 | 3.32 | 3.34 | 13.0M |
| 2022-09-12 | 3.32 | 3.34 | 3.30 | 3.32 | 19.3M |
| 2022-09-09 | 3.26 | 3.34 | 3.26 | 3.30 | 26.9M |
| 2022-09-08 | 3.28 | 3.30 | 3.24 | 3.24 | 44.1M |
| 2022-09-07 | 3.30 | 3.30 | 3.26 | 3.28 | 50.1M |
| 2022-09-06 | 3.30 | 3.32 | 3.26 | 3.32 | 34.5M |
| 2022-09-05 | 3.34 | 3.36 | 3.26 | 3.30 | 42.9M |
| 2022-09-02 | 3.36 | 3.38 | 3.32 | 3.34 | 29.9M |
| 2022-09-01 | 3.42 | 3.42 | 3.34 | 3.34 | 68.3M |
| 2022-08-31 | 3.46 | 3.48 | 3.42 | 3.42 | 47.1M |
| 2022-08-30 | 3.50 | 3.50 | 3.46 | 3.46 | 59.2M |
| 2022-08-29 | 3.44 | 3.50 | 3.42 | 3.48 | 55.9M |
| 2022-08-26 | 3.50 | 3.50 | 3.46 | 3.50 | 14.5M |
| 2022-08-25 | 3.50 | 3.52 | 3.46 | 3.50 | 36.9M |
| 2022-08-24 | 3.52 | 3.56 | 3.48 | 3.48 | 92.9M |
| 2022-08-23 | 3.46 | 3.54 | 3.46 | 3.52 | 33.9M |
| 2022-08-22 | 3.44 | 3.52 | 3.44 | 3.46 | 46.4M |
| 2022-08-19 | 3.52 | 3.52 | 3.46 | 3.46 | 29.7M |
| 2022-08-18 | 3.50 | 3.52 | 3.50 | 3.50 | 32.7M |
| 2022-08-17 | 3.48 | 3.52 | 3.48 | 3.50 | 71.5M |
| 2022-08-16 | 3.44 | 3.52 | 3.42 | 3.48 | 57.0M |
| 2022-08-15 | 3.42 | 3.48 | 3.40 | 3.42 | 71.1M |
| 2022-08-11 | 3.46 | 3.46 | 3.38 | 3.42 | 22.3M |
| 2022-08-10 | 3.44 | 3.48 | 3.40 | 3.44 | 91.8M |
| 2022-08-09 | 3.40 | 3.44 | 3.38 | 3.42 | 56.0M |
| 2022-08-08 | 3.34 | 3.40 | 3.34 | 3.40 | 73.9M |
| 2022-08-05 | 3.30 | 3.32 | 3.28 | 3.32 | 16.2M |
| 2022-08-04 | 3.38 | 3.40 | 3.30 | 3.32 | 47.7M |
| 2022-08-03 | 3.34 | 3.40 | 3.34 | 3.38 | 30.2M |
| 2022-08-02 | 3.32 | 3.36 | 3.30 | 3.34 | 26.3M |
| 2022-08-01 | 3.26 | 3.34 | 3.24 | 3.34 | 47.5M |
| 2022-07-27 | 3.24 | 3.26 | 3.22 | 3.26 | 10.2M |
| 2022-07-26 | 3.22 | 3.26 | 3.22 | 3.24 | 33.6M |
| 2022-07-25 | 3.18 | 3.24 | 3.16 | 3.22 | 37.2M |
| 2022-07-22 | 3.20 | 3.22 | 3.14 | 3.18 | 26.2M |
| 2022-07-21 | 3.22 | 3.22 | 3.16 | 3.20 | 29.9M |
| 2022-07-20 | 3.22 | 3.24 | 3.18 | 3.22 | 64.0M |
| 2022-07-19 | 3.18 | 3.20 | 3.14 | 3.20 | 66.0M |
| 2022-07-18 | 3.16 | 3.20 | 3.12 | 3.16 | 41.1M |
| 2022-07-15 | 3.12 | 3.14 | 3.06 | 3.12 | 36.2M |
| 2022-07-14 | 3.16 | 3.18 | 3.10 | 3.12 | 65.9M |
| 2022-07-12 | 3.18 | 3.22 | 3.14 | 3.18 | 34.8M |
| 2022-07-11 | 3.18 | 3.24 | 3.18 | 3.20 | 24.4M |
| 2022-07-08 | 3.22 | 3.26 | 3.20 | 3.20 | 27.6M |
| 2022-07-07 | 3.16 | 3.22 | 3.12 | 3.22 | 82.3M |
| 2022-07-06 | 3.18 | 3.18 | 3.08 | 3.14 | 76.3M |
| 2022-07-05 | 3.20 | 3.22 | 3.16 | 3.18 | 36.8M |
| 2022-07-04 | 3.20 | 3.22 | 3.16 | 3.18 | 56.3M |
| 2022-07-01 | 3.22 | 3.24 | 3.18 | 3.22 | 25.1M |
| 2022-06-30 | 3.26 | 3.30 | 3.20 | 3.22 | 64.7M |
| 2022-06-29 | 3.26 | 3.28 | 3.24 | 3.26 | 15.2M |
| 2022-06-28 | 3.24 | 3.30 | 3.22 | 3.28 | 45.3M |
| 2022-06-27 | 3.20 | 3.26 | 3.18 | 3.24 | 101.5M |
| 2022-06-24 | 3.20 | 3.20 | 3.12 | 3.16 | 38.4M |
| 2022-06-23 | 3.20 | 3.22 | 3.16 | 3.16 | 78.4M |
| 2022-06-22 | 3.14 | 3.24 | 3.12 | 3.20 | 187.9M |
| 2022-06-21 | 3.14 | 3.16 | 3.10 | 3.16 | 143.2M |
| 2022-06-20 | 3.10 | 3.14 | 3.08 | 3.12 | 48.8M |
| 2022-06-17 | 3.26 | 3.26 | 3.10 | 3.10 | 214.0M |
| 2022-06-16 | 3.42 | 3.44 | 3.30 | 3.30 | 46.4M |
| 2022-06-15 | 3.44 | 3.46 | 3.40 | 3.40 | 33.4M |
| 2022-06-14 | 3.38 | 3.44 | 3.38 | 3.42 | 40.5M |
| 2022-06-13 | 3.40 | 3.44 | 3.36 | 3.40 | 107.8M |
| 2022-06-10 | 3.56 | 3.56 | 3.44 | 3.50 | 56.3M |
| 2022-06-09 | 3.62 | 3.62 | 3.56 | 3.60 | 80.3M |
| 2022-06-08 | 3.56 | 3.62 | 3.56 | 3.62 | 135.5M |
| 2022-06-07 | 3.50 | 3.56 | 3.48 | 3.54 | 121.4M |
| 2022-06-06 | 3.48 | 3.52 | 3.46 | 3.50 | 67.9M |
| 2022-06-02 | 3.42 | 3.50 | 3.42 | 3.46 | 30.6M |
| 2022-06-01 | 3.46 | 3.46 | 3.40 | 3.44 | 29.9M |
| 2022-05-31 | 3.40 | 3.48 | 3.40 | 3.46 | 69.1M |
| 2022-05-30 | 3.44 | 3.44 | 3.38 | 3.40 | 37.5M |
| 2022-05-27 | 3.36 | 3.44 | 3.36 | 3.38 | 143.8M |
| 2022-05-26 | 3.34 | 3.34 | 3.30 | 3.34 | 25.6M |
| 2022-05-25 | 3.28 | 3.34 | 3.28 | 3.32 | 68.0M |
| 2022-05-24 | 3.34 | 3.34 | 3.26 | 3.28 | 63.4M |
| 2022-05-23 | 3.30 | 3.34 | 3.30 | 3.34 | 41.0M |
| 2022-05-20 | 3.32 | 3.32 | 3.28 | 3.28 | 27.1M |
| 2022-05-19 | 3.20 | 3.28 | 3.20 | 3.26 | 49.8M |
| 2022-05-18 | 3.24 | 3.30 | 3.22 | 3.28 | 63.3M |
| 2022-05-17 | 3.12 | 3.28 | 3.10 | 3.24 | 159.1M |
| 2022-05-13 | 3.10 | 3.18 | 3.08 | 3.10 | 39.8M |
| 2022-05-12 | 3.20 | 3.22 | 3.06 | 3.08 | 258.5M |
| 2022-05-11 | 3.38 | 3.40 | 3.20 | 3.22 | 261.9M |
| 2022-05-10 | 3.40 | 3.42 | 3.30 | 3.38 | 170.9M |
| 2022-05-09 | 3.42 | 3.46 | 3.40 | 3.42 | 43.1M |
| 2022-05-06 | 3.42 | 3.48 | 3.42 | 3.44 | 26.4M |
| 2022-05-05 | 3.54 | 3.56 | 3.48 | 3.48 | 112.3M |
| 2022-05-03 | 3.50 | 3.54 | 3.48 | 3.50 | 96.2M |
| 2022-04-29 | 3.44 | 3.52 | 3.44 | 3.48 | 86.4M |
| 2022-04-28 | 3.38 | 3.44 | 3.38 | 3.42 | 134.8M |
| 2022-04-27 | 3.44 | 3.44 | 3.36 | 3.38 | 42.1M |
| 2022-04-26 | 3.48 | 3.50 | 3.42 | 3.46 | 118.0M |
| 2022-04-25 | 3.46 | 3.50 | 3.46 | 3.48 | 31.1M |
| 2022-04-22 | 3.52 | 3.54 | 3.50 | 3.52 | 18.8M |
| 2022-04-21 | 3.54 | 3.54 | 3.52 | 3.52 | 31.8M |
| 2022-04-20 | 3.54 | 3.54 | 3.50 | 3.52 | 41.1M |
| 2022-04-19 | 3.50 | 3.56 | 3.48 | 3.52 | 64.3M |
| 2022-04-18 | 3.48 | 3.50 | 3.46 | 3.50 | 36.5M |
| 2022-04-12 | 3.46 | 3.48 | 3.46 | 3.46 | 14.6M |
| 2022-04-11 | 3.48 | 3.50 | 3.46 | 3.48 | 50.8M |
| 2022-04-08 | 3.54 | 3.56 | 3.50 | 3.50 | 13.2M |
| 2022-04-07 | 3.58 | 3.58 | 3.52 | 3.52 | 71.4M |
| 2022-04-05 | 3.60 | 3.62 | 3.56 | 3.56 | 45.3M |
| 2022-04-04 | 3.56 | 3.62 | 3.56 | 3.58 | 58.1M |
| 2022-04-01 | 3.56 | 3.56 | 3.54 | 3.56 | 30.0M |
| 2022-03-31 | 3.58 | 3.60 | 3.56 | 3.56 | 47.6M |
| 2022-03-30 | 3.60 | 3.62 | 3.56 | 3.58 | 79.5M |
| 2022-03-29 | 3.62 | 3.62 | 3.58 | 3.60 | 28.1M |
| 2022-03-28 | 3.58 | 3.64 | 3.56 | 3.60 | 109.9M |
| 2022-03-25 | 3.58 | 3.62 | 3.56 | 3.56 | 58.8M |
| 2022-03-24 | 3.58 | 3.60 | 3.54 | 3.58 | 17.7M |
| 2022-03-23 | 3.60 | 3.62 | 3.56 | 3.58 | 35.8M |
| 2022-03-22 | 3.56 | 3.62 | 3.54 | 3.58 | 67.0M |
| 2022-03-21 | 3.56 | 3.56 | 3.52 | 3.54 | 113.4M |
| 2022-03-18 | 3.60 | 3.64 | 3.56 | 3.56 | 124.5M |
| 2022-03-17 | 3.62 | 3.62 | 3.56 | 3.60 | 104.9M |
| 2022-03-16 | 3.64 | 3.66 | 3.52 | 3.60 | 231.4M |
| 2022-03-15 | 3.64 | 3.66 | 3.60 | 3.62 | 80.4M |
| 2022-03-14 | 3.70 | 3.72 | 3.64 | 3.68 | 77.3M |
| 2022-03-11 | 3.64 | 3.70 | 3.60 | 3.70 | 72.0M |
| 2022-03-10 | 3.60 | 3.68 | 3.60 | 3.64 | 95.5M |
| 2022-03-09 | 3.58 | 3.60 | 3.48 | 3.56 | 171.8M |
| 2022-03-08 | 3.54 | 3.58 | 3.42 | 3.54 | 234.5M |
| 2022-03-07 | 3.66 | 3.72 | 3.52 | 3.56 | 244.9M |
| 2022-03-04 | 3.78 | 3.80 | 3.66 | 3.68 | 73.7M |
| 2022-03-03 | 3.80 | 3.82 | 3.76 | 3.78 | 112.8M |
| 2022-03-02 | 3.76 | 3.84 | 3.76 | 3.76 | 111.9M |
| 2022-03-01 | 3.82 | 3.86 | 3.74 | 3.76 | 184.9M |
| 2022-02-28 | 3.80 | 3.84 | 3.78 | 3.80 | 66.0M |
| 2022-02-25 | 3.74 | 3.80 | 3.74 | 3.78 | 72.5M |
| 2022-02-24 | 3.78 | 3.80 | 3.70 | 3.72 | 185.9M |
| 2022-02-23 | 3.80 | 3.82 | 3.78 | 3.80 | 36.3M |
| 2022-02-22 | 3.80 | 3.80 | 3.76 | 3.78 | 150.7M |
| 2022-02-21 | 4.00 | 4.00 | 3.92 | 3.94 | 162.7M |
| 2022-02-18 | 4.00 | 4.00 | 3.96 | 3.98 | 55.6M |
| 2022-02-17 | 4.00 | 4.02 | 3.96 | 4.02 | 139.4M |
| 2022-02-15 | 3.98 | 4.00 | 3.94 | 3.98 | 105.8M |
| 2022-02-14 | 3.98 | 4.02 | 3.96 | 3.96 | 171.6M |
| 2022-02-11 | 3.92 | 4.00 | 3.92 | 3.96 | 81.2M |
| 2022-02-10 | 3.98 | 4.02 | 3.94 | 3.94 | 275.8M |
| 2022-02-09 | 3.94 | 4.02 | 3.92 | 3.98 | 154.0M |
| 2022-02-08 | 3.94 | 3.96 | 3.84 | 3.90 | 97.3M |
| 2022-02-07 | 3.96 | 3.98 | 3.92 | 3.94 | 146.1M |
| 2022-02-04 | 3.86 | 3.92 | 3.84 | 3.92 | 48.7M |
| 2022-02-03 | 3.80 | 3.86 | 3.80 | 3.82 | 52.5M |
| 2022-02-02 | 3.84 | 3.84 | 3.78 | 3.80 | 94.6M |
| 2022-02-01 | 3.84 | 3.86 | 3.80 | 3.82 | 106.1M |
| 2022-01-31 | 3.82 | 3.84 | 3.80 | 3.80 | 76.2M |
| 2022-01-28 | 3.82 | 3.86 | 3.78 | 3.78 | 37.4M |
| 2022-01-27 | 3.82 | 3.84 | 3.74 | 3.80 | 209.3M |
| 2022-01-26 | 3.86 | 3.90 | 3.82 | 3.86 | 117.9M |
| 2022-01-25 | 3.80 | 3.86 | 3.80 | 3.82 | 196.3M |
| 2022-01-24 | 3.94 | 3.96 | 3.86 | 3.88 | 109.5M |
| 2022-01-21 | 3.98 | 4.00 | 3.88 | 3.94 | 83.3M |
| 2022-01-20 | 4.04 | 4.06 | 4.00 | 4.00 | 66.9M |
| 2022-01-19 | 4.02 | 4.06 | 3.98 | 4.02 | 145.6M |
| 2022-01-18 | 4.08 | 4.08 | 3.98 | 3.98 | 144.8M |
| 2022-01-17 | 4.10 | 4.12 | 4.04 | 4.08 | 73.2M |
| 2022-01-14 | 4.06 | 4.10 | 4.02 | 4.06 | 52.8M |
| 2022-01-13 | 4.12 | 4.14 | 4.06 | 4.08 | 74.2M |
| 2022-01-12 | 4.12 | 4.14 | 4.08 | 4.12 | 320.2M |
| 2022-01-11 | 3.96 | 4.06 | 3.94 | 4.06 | 165.4M |
| 2022-01-10 | 3.98 | 4.00 | 3.94 | 3.96 | 62.0M |
| 2022-01-07 | 3.94 | 3.98 | 3.92 | 3.94 | 60.1M |
| 2022-01-06 | 3.96 | 3.98 | 3.90 | 3.92 | 191.1M |
| 2022-01-05 | 3.92 | 4.02 | 3.92 | 3.98 | 248.6M |
| 2022-01-04 | 3.86 | 3.92 | 3.86 | 3.90 | 100.1M |