3.85
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 5.82 | 5.94 | 5.63 | 5.66 | 1.2M |
| 2021-12-30 | 5.58 | 6.05 | 5.53 | 5.88 | 1.7M |
| 2021-12-29 | 5.98 | 5.98 | 5.51 | 5.53 | 2.2M |
| 2021-12-28 | 5.97 | 6.12 | 5.81 | 6.07 | 1.5M |
| 2021-12-27 | 6.24 | 6.24 | 5.93 | 5.99 | 1.4M |
| 2021-12-23 | 6.39 | 6.39 | 6.15 | 6.29 | 1.0M |
| 2021-12-22 | 6.43 | 6.43 | 6.20 | 6.35 | 0.9M |
| 2021-12-21 | 6.45 | 6.64 | 6.35 | 6.45 | 0.9M |
| 2021-12-20 | 6.97 | 6.98 | 6.31 | 6.38 | 1.4M |
| 2021-12-17 | 7.02 | 7.38 | 6.86 | 6.97 | 4.2M |
| 2021-12-16 | 7.58 | 7.58 | 7.02 | 7.14 | 0.8M |
| 2021-12-15 | 7.41 | 7.52 | 7.00 | 7.50 | 1.4M |
| 2021-12-14 | 7.24 | 7.62 | 7.19 | 7.51 | 0.9M |
| 2021-12-13 | 7.14 | 7.45 | 7.01 | 7.37 | 1.3M |
| 2021-12-10 | 7.13 | 7.37 | 7.02 | 7.17 | 0.8M |
| 2021-12-09 | 7.33 | 7.39 | 7.01 | 7.15 | 0.6M |
| 2021-12-08 | 7.16 | 7.42 | 6.94 | 7.35 | 1.0M |
| 2021-12-07 | 7.29 | 7.36 | 7.06 | 7.15 | 1.0M |
| 2021-12-06 | 7.50 | 7.50 | 6.72 | 7.06 | 1.5M |
| 2021-12-03 | 8.02 | 8.09 | 7.30 | 7.47 | 1.8M |
| 2021-12-02 | 8.15 | 8.16 | 7.75 | 8.05 | 1.1M |
| 2021-12-01 | 8.55 | 8.85 | 8.05 | 8.16 | 1.1M |
| 2021-11-30 | 8.48 | 8.55 | 8.10 | 8.49 | 3.6M |
| 2021-11-29 | 8.65 | 8.73 | 8.39 | 8.56 | 0.9M |
| 2021-11-26 | 8.31 | 8.71 | 8.25 | 8.55 | 0.4M |
| 2021-11-24 | 8.11 | 8.88 | 8.10 | 8.73 | 0.8M |
| 2021-11-23 | 8.52 | 8.85 | 8.00 | 8.34 | 1.2M |
| 2021-11-22 | 8.95 | 8.98 | 8.36 | 8.71 | 1.1M |
| 2021-11-19 | 8.27 | 8.97 | 8.25 | 8.94 | 1.2M |
| 2021-11-18 | 8.86 | 8.90 | 8.19 | 8.33 | 1.3M |
| 2021-11-17 | 9.18 | 9.59 | 8.88 | 9.02 | 1.2M |
| 2021-11-16 | 8.73 | 9.44 | 8.45 | 9.34 | 1.5M |
| 2021-11-15 | 10.07 | 10.10 | 9.23 | 9.29 | 1.9M |
| 2021-11-12 | 9.46 | 9.86 | 9.33 | 9.69 | 1.0M |
| 2021-11-11 | 9.38 | 9.55 | 9.06 | 9.46 | 0.9M |
| 2021-11-10 | 9.08 | 9.45 | 8.87 | 9.35 | 1.3M |
| 2021-11-09 | 9.88 | 10.19 | 9.33 | 9.39 | 1.5M |
| 2021-11-08 | 9.45 | 10.25 | 9.45 | 9.87 | 1.9M |
| 2021-11-05 | 9.34 | 9.47 | 9.08 | 9.43 | 1.0M |
| 2021-11-04 | 8.98 | 9.37 | 8.91 | 9.28 | 1.0M |
| 2021-11-03 | 8.60 | 9.25 | 8.51 | 8.95 | 1.8M |
| 2021-11-02 | 8.90 | 8.92 | 8.36 | 8.59 | 1.5M |
| 2021-11-01 | 9.23 | 9.49 | 8.73 | 8.90 | 3.2M |
| 2021-10-29 | 8.20 | 8.62 | 7.95 | 8.46 | 6.7M |
| 2021-10-28 | 7.90 | 8.43 | 7.87 | 8.41 | 1.5M |
| 2021-10-27 | 7.70 | 8.19 | 7.69 | 7.84 | 1.1M |
| 2021-10-26 | 8.16 | 8.54 | 7.91 | 7.93 | 1.4M |
| 2021-10-25 | 7.85 | 8.28 | 7.85 | 8.11 | 1.3M |
| 2021-10-22 | 7.95 | 8.25 | 7.65 | 7.88 | 1.4M |
| 2021-10-21 | 8.10 | 8.19 | 7.78 | 8.09 | 1.2M |
| 2021-10-20 | 8.09 | 8.42 | 8.03 | 8.10 | 1.2M |
| 2021-10-19 | 8.25 | 8.33 | 7.86 | 8.10 | 1.0M |
| 2021-10-18 | 7.61 | 8.27 | 7.52 | 8.23 | 1.8M |
| 2021-10-15 | 7.92 | 7.96 | 7.48 | 7.61 | 1.5M |
| 2021-10-14 | 7.55 | 8.15 | 7.52 | 7.85 | 1.8M |
| 2021-10-13 | 7.75 | 7.82 | 7.45 | 7.50 | 1.3M |
| 2021-10-12 | 7.60 | 7.76 | 7.45 | 7.65 | 0.9M |
| 2021-10-11 | 7.59 | 7.88 | 7.42 | 7.53 | 0.8M |
| 2021-10-08 | 7.57 | 7.74 | 7.44 | 7.62 | 0.8M |
| 2021-10-07 | 7.50 | 7.94 | 7.46 | 7.61 | 1.2M |
| 2021-10-06 | 7.71 | 7.73 | 7.38 | 7.42 | 1.3M |
| 2021-10-05 | 7.84 | 7.90 | 7.57 | 7.73 | 1.5M |
| 2021-10-04 | 8.11 | 8.17 | 7.61 | 7.76 | 1.6M |
| 2021-10-01 | 8.27 | 8.30 | 7.83 | 8.15 | 2.2M |
| 2021-09-30 | 8.95 | 8.97 | 8.14 | 8.22 | 2.4M |
| 2021-09-29 | 9.06 | 9.47 | 8.57 | 8.60 | 2.0M |
| 2021-09-28 | 9.35 | 9.45 | 8.88 | 8.88 | 2.3M |
| 2021-09-27 | 9.93 | 9.98 | 9.41 | 9.45 | 1.9M |
| 2021-09-24 | 10.84 | 10.92 | 9.82 | 9.93 | 2.3M |
| 2021-09-23 | 10.96 | 11.22 | 10.60 | 10.99 | 1.2M |
| 2021-09-22 | 10.37 | 11.29 | 10.24 | 11.15 | 2.9M |
| 2021-09-21 | 9.93 | 10.64 | 9.91 | 10.28 | 1.5M |
| 2021-09-20 | 9.07 | 10.26 | 8.76 | 10.08 | 2.9M |
| 2021-09-17 | 9.18 | 9.67 | 8.96 | 9.16 | 10.9M |
| 2021-09-16 | 9.58 | 9.75 | 8.83 | 9.16 | 2.4M |
| 2021-09-15 | 10.15 | 10.31 | 9.52 | 9.54 | 2.4M |
| 2021-09-14 | 10.21 | 10.28 | 9.70 | 9.73 | 1.5M |
| 2021-09-13 | 11.47 | 11.55 | 9.97 | 9.98 | 2.9M |
| 2021-09-10 | 11.67 | 11.86 | 10.58 | 11.66 | 2.9M |
| 2021-09-09 | 11.16 | 12.16 | 11.13 | 11.76 | 3.3M |
| 2021-09-08 | 11.02 | 11.59 | 10.45 | 11.29 | 3.1M |
| 2021-09-07 | 10.30 | 12.16 | 10.17 | 10.87 | 8.8M |
| 2021-09-03 | 9.43 | 10.25 | 9.29 | 10.18 | 1.9M |
| 2021-09-02 | 9.09 | 9.53 | 8.84 | 9.47 | 1.6M |
| 2021-09-01 | 8.81 | 9.17 | 8.67 | 9.08 | 1.7M |
| 2021-08-31 | 9.05 | 9.14 | 8.85 | 8.96 | 1.2M |
| 2021-08-30 | 9.29 | 9.29 | 8.80 | 9.16 | 1.4M |
| 2021-08-27 | 9.22 | 9.59 | 9.10 | 9.23 | 1.1M |
| 2021-08-26 | 9.01 | 9.58 | 9.01 | 9.25 | 1.4M |
| 2021-08-25 | 9.16 | 9.34 | 8.92 | 9.08 | 1.1M |
| 2021-08-24 | 8.83 | 9.58 | 8.70 | 9.34 | 2.3M |
| 2021-08-23 | 9.01 | 9.10 | 8.52 | 8.79 | 2.1M |
| 2021-08-20 | 8.52 | 8.94 | 8.26 | 8.88 | 2.1M |
| 2021-08-19 | 9.17 | 9.29 | 8.56 | 8.59 | 2.2M |
| 2021-08-18 | 9.17 | 9.89 | 9.12 | 9.67 | 1.9M |
| 2021-08-17 | 9.13 | 9.68 | 8.76 | 8.97 | 4.1M |
| 2021-08-16 | 11.18 | 11.18 | 10.26 | 10.35 | 2.5M |
| 2021-08-13 | 10.98 | 12.06 | 10.50 | 11.48 | 3.4M |
| 2021-08-12 | 11.31 | 11.31 | 10.50 | 11.14 | 4.9M |
| 2021-08-11 | 13.00 | 13.00 | 11.05 | 11.88 | 7.0M |
| 2021-08-10 | 14.54 | 15.91 | 12.58 | 13.12 | 18.6M |
| 2021-08-09 | 12.95 | 13.82 | 12.23 | 13.70 | 10.6M |
| 2021-08-06 | 12.10 | 13.35 | 11.05 | 11.65 | 25.0M |
| 2021-08-05 | 9.14 | 10.66 | 8.95 | 10.47 | 7.1M |
| 2021-08-04 | 7.98 | 9.30 | 7.83 | 8.68 | 4.0M |
| 2021-08-03 | 8.90 | 8.94 | 8.35 | 8.45 | 1.5M |
| 2021-08-02 | 9.41 | 9.45 | 8.86 | 8.90 | 1.5M |
| 2021-07-30 | 8.16 | 9.77 | 8.01 | 9.11 | 5.2M |
| 2021-07-29 | 8.76 | 8.81 | 8.16 | 8.20 | 1.9M |
| 2021-07-28 | 8.25 | 8.63 | 8.06 | 8.51 | 2.1M |
| 2021-07-27 | 9.08 | 9.10 | 7.92 | 8.02 | 3.6M |
| 2021-07-26 | 9.95 | 10.01 | 8.64 | 8.74 | 3.9M |