4.29
最后更新: 2025-10-01
| 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 | 4.50 | 4.75 | 4.50 | 4.75 | 0.0M |
| 2024-12-30 | 4.51 | 4.65 | 4.20 | 4.50 | 0.0M |
| 2024-12-27 | 4.25 | 4.50 | 4.25 | 4.50 | 0.0M |
| 2024-12-26 | 4.14 | 4.14 | 3.75 | 4.00 | 0.0M |
| 2024-12-24 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-12-20 | 4.00 | 4.25 | 4.00 | 4.25 | 0.0M |
| 2024-12-19 | 3.83 | 4.10 | 3.50 | 3.99 | 0.0M |
| 2024-12-18 | 3.70 | 3.70 | 3.50 | 3.50 | 0.1M |
| 2024-12-17 | 3.64 | 3.75 | 3.45 | 3.50 | 0.0M |
| 2024-12-16 | 2.48 | 3.15 | 2.45 | 3.05 | 0.2M |
| 2024-12-13 | 1.05 | 1.50 | 1.05 | 1.50 | 0.0M |
| 2024-12-12 | 0.90 | 1.50 | 0.90 | 1.50 | 0.0M |
| 2024-12-11 | 1.51 | 1.53 | 0.80 | 1.51 | 0.1M |
| 2024-12-10 | 1.51 | 1.51 | 1.50 | 1.50 | 0.1M |
| 2024-12-09 | 1.50 | 1.55 | 1.50 | 1.51 | 0.0M |
| 2024-12-06 | 1.50 | 1.50 | 1.50 | 1.50 | 0.1M |
| 2024-12-05 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-12-04 | 1.51 | 1.75 | 1.50 | 1.51 | 0.3M |
| 2024-12-03 | 1.51 | 1.51 | 1.50 | 1.51 | 0.1M |
| 2024-12-02 | 1.50 | 1.51 | 1.50 | 1.51 | 0.0M |
| 2024-11-29 | 1.51 | 1.55 | 1.50 | 1.50 | 0.0M |
| 2024-11-27 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-11-26 | 1.50 | 1.55 | 1.50 | 1.50 | 0.0M |
| 2024-11-25 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-11-22 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-11-21 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-11-20 | 1.50 | 1.75 | 1.26 | 1.50 | 0.0M |
| 2024-11-19 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2024-11-18 | 1.50 | 1.75 | 1.50 | 1.50 | 0.0M |
| 2024-11-15 | 1.51 | 1.85 | 1.51 | 1.85 | 0.0M |
| 2024-11-14 | 1.50 | 1.85 | 1.50 | 1.75 | 0.0M |
| 2024-11-13 | 1.51 | 1.85 | 1.51 | 1.85 | 0.0M |
| 2024-11-12 | 1.50 | 1.90 | 1.50 | 1.90 | 0.0M |
| 2024-11-11 | 0.80 | 1.80 | 0.80 | 1.80 | 0.0M |
| 2024-11-08 | 1.01 | 1.90 | 1.01 | 1.90 | 0.0M |
| 2024-11-07 | 1.68 | 1.68 | 1.68 | 1.68 | 0.0M |
| 2024-11-06 | 1.50 | 1.68 | 1.50 | 1.68 | 0.0M |
| 2024-11-05 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0M |
| 2024-11-01 | 1.90 | 1.90 | 1.85 | 1.85 | 0.0M |
| 2024-10-31 | 1.55 | 1.98 | 1.55 | 1.98 | 0.0M |
| 2024-10-30 | 1.70 | 2.00 | 1.53 | 1.75 | 0.0M |
| 2024-10-29 | 1.50 | 2.00 | 1.50 | 1.70 | 0.0M |
| 2024-10-28 | 1.50 | 2.09 | 1.50 | 2.00 | 0.4M |
| 2024-10-21 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-10-18 | 1.51 | 2.25 | 1.51 | 2.25 | 0.0M |
| 2024-10-15 | 2.00 | 2.25 | 2.00 | 2.25 | 0.0M |
| 2024-10-14 | 1.01 | 2.30 | 1.01 | 2.25 | 0.0M |
| 2024-10-08 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0M |
| 2024-10-07 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0M |
| 2024-10-03 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-10-02 | 2.00 | 2.12 | 2.00 | 2.10 | 0.0M |
| 2024-10-01 | 2.01 | 2.20 | 2.01 | 2.10 | 0.0M |
| 2024-09-27 | 2.50 | 2.50 | 2.50 | 2.50 | 0.0M |
| 2024-09-26 | 2.50 | 2.51 | 2.50 | 2.51 | 0.0M |
| 2024-09-24 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-09-23 | 3.00 | 3.00 | 2.50 | 2.50 | 0.0M |
| 2024-09-20 | 2.20 | 3.00 | 2.20 | 3.00 | 0.0M |
| 2024-09-19 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-09-18 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-09-17 | 2.20 | 3.00 | 2.20 | 3.00 | 0.0M |
| 2024-09-13 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
| 2024-09-09 | 3.24 | 3.24 | 3.16 | 3.16 | 0.0M |
| 2024-09-06 | 3.24 | 3.40 | 3.24 | 3.25 | 0.0M |
| 2024-09-05 | 3.49 | 3.49 | 3.24 | 3.24 | 0.0M |
| 2024-09-04 | 3.24 | 3.50 | 3.24 | 3.50 | 0.0M |
| 2024-09-03 | 3.24 | 3.95 | 3.23 | 3.95 | 0.0M |
| 2024-08-30 | 3.60 | 3.60 | 3.24 | 3.24 | 0.0M |
| 2024-08-29 | 3.16 | 3.24 | 3.16 | 3.24 | 0.0M |
| 2024-08-27 | 3.00 | 3.50 | 3.00 | 3.25 | 0.0M |
| 2024-08-26 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
| 2024-08-23 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-08-22 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0M |
| 2024-08-20 | 4.25 | 4.25 | 3.50 | 3.50 | 0.0M |
| 2024-08-19 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2024-08-16 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2024-08-14 | 3.65 | 3.65 | 3.64 | 3.64 | 0.0M |
| 2024-08-13 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0M |
| 2024-08-12 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-08-09 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0M |
| 2024-08-08 | 3.33 | 3.33 | 3.26 | 3.26 | 0.0M |
| 2024-08-07 | 3.33 | 3.33 | 3.26 | 3.28 | 0.0M |
| 2024-08-06 | 3.26 | 3.26 | 3.00 | 3.26 | 0.0M |
| 2024-08-05 | 3.16 | 3.26 | 3.16 | 3.26 | 0.0M |
| 2024-08-02 | 3.50 | 3.65 | 3.26 | 3.30 | 0.0M |
| 2024-08-01 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0M |
| 2024-07-30 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-07-29 | 3.75 | 3.75 | 3.38 | 3.50 | 0.0M |
| 2024-07-26 | 3.50 | 3.75 | 3.50 | 3.75 | 0.0M |
| 2024-07-25 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-07-23 | 3.10 | 3.90 | 3.10 | 3.90 | 0.0M |
| 2024-07-19 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-07-18 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-07-17 | 3.51 | 3.77 | 3.15 | 3.77 | 0.0M |
| 2024-07-16 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-07-15 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-07-12 | 4.00 | 4.00 | 3.10 | 4.00 | 0.0M |
| 2024-07-11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-07-10 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-07-09 | 3.00 | 4.00 | 3.00 | 3.95 | 0.0M |
| 2024-07-08 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2024-07-05 | 3.99 | 4.05 | 3.99 | 4.00 | 0.1M |
| 2024-07-03 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-07-02 | 4.00 | 4.01 | 4.00 | 4.00 | 0.0M |
| 2024-07-01 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-06-28 | 4.00 | 4.35 | 4.00 | 4.00 | 0.0M |
| 2024-06-27 | 4.00 | 4.20 | 3.05 | 4.03 | 0.0M |
| 2024-06-26 | 4.15 | 4.15 | 4.00 | 4.00 | 0.0M |
| 2024-06-25 | 4.00 | 4.01 | 4.00 | 4.01 | 0.0M |
| 2024-06-24 | 4.00 | 4.01 | 4.00 | 4.00 | 0.0M |
| 2024-06-21 | 4.24 | 4.24 | 4.00 | 4.00 | 0.0M |
| 2024-06-20 | 1.01 | 4.01 | 1.01 | 4.00 | 0.0M |
| 2024-06-18 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-06-17 | 4.00 | 4.25 | 4.00 | 4.00 | 0.0M |
| 2024-06-14 | 4.25 | 4.25 | 4.00 | 4.00 | 0.0M |
| 2024-06-13 | 4.00 | 4.25 | 4.00 | 4.00 | 0.0M |
| 2024-06-12 | 4.00 | 4.25 | 4.00 | 4.25 | 0.0M |
| 2024-06-11 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-06-07 | 4.00 | 4.35 | 4.00 | 4.35 | 0.0M |
| 2024-06-05 | 4.05 | 4.05 | 4.00 | 4.00 | 0.0M |
| 2024-06-04 | 4.30 | 4.30 | 4.00 | 4.10 | 0.0M |
| 2024-05-31 | 4.00 | 4.35 | 4.00 | 4.35 | 0.0M |
| 2024-05-30 | 4.15 | 4.15 | 4.00 | 4.00 | 0.0M |
| 2024-05-29 | 4.00 | 4.25 | 4.00 | 4.15 | 0.0M |
| 2024-05-28 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-05-24 | 4.50 | 4.50 | 4.00 | 4.00 | 0.0M |
| 2024-05-23 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-22 | 4.00 | 4.05 | 4.00 | 4.05 | 0.0M |
| 2024-05-21 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-05-20 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-17 | 4.00 | 4.10 | 3.75 | 4.03 | 0.0M |
| 2024-05-16 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-05-15 | 4.01 | 4.01 | 4.00 | 4.00 | 0.0M |
| 2024-05-14 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-05-10 | 4.03 | 4.03 | 4.02 | 4.03 | 0.0M |
| 2024-05-09 | 4.00 | 4.20 | 4.00 | 4.03 | 0.0M |
| 2024-05-07 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-05-06 | 4.10 | 4.10 | 4.02 | 4.02 | 0.0M |
| 2024-04-30 | 4.15 | 4.47 | 4.03 | 4.47 | 0.0M |
| 2024-04-29 | 4.02 | 4.25 | 4.02 | 4.25 | 0.0M |
| 2024-04-24 | 4.03 | 4.50 | 4.03 | 4.50 | 0.0M |
| 2024-04-23 | 4.24 | 4.24 | 4.03 | 4.03 | 0.0M |
| 2024-04-22 | 4.03 | 4.04 | 4.03 | 4.03 | 0.0M |
| 2024-04-19 | 4.03 | 4.35 | 4.03 | 4.35 | 0.0M |
| 2024-04-17 | 4.25 | 4.25 | 4.03 | 4.03 | 0.0M |
| 2024-04-16 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-04-15 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-04-12 | 4.25 | 4.25 | 4.03 | 4.03 | 0.0M |
| 2024-04-09 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-04-08 | 4.00 | 4.24 | 4.00 | 4.03 | 0.0M |
| 2024-04-05 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-04-04 | 4.25 | 4.27 | 4.25 | 4.25 | 0.0M |
| 2024-04-03 | 4.03 | 4.25 | 4.03 | 4.25 | 0.0M |
| 2024-04-02 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-04-01 | 4.03 | 4.10 | 4.03 | 4.03 | 0.0M |
| 2024-03-28 | 4.03 | 4.29 | 4.03 | 4.29 | 0.0M |
| 2024-03-27 | 4.10 | 4.29 | 4.03 | 4.29 | 0.0M |
| 2024-03-26 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-03-25 | 4.50 | 4.50 | 4.35 | 4.35 | 0.0M |
| 2024-03-22 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0M |
| 2024-03-21 | 4.03 | 4.03 | 4.01 | 4.01 | 0.0M |
| 2024-03-20 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0M |
| 2024-03-19 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-03-18 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-15 | 4.01 | 4.25 | 4.01 | 4.25 | 0.0M |
| 2024-03-13 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-12 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-08 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-03-07 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-03-06 | 4.00 | 4.50 | 4.00 | 4.40 | 0.0M |
| 2024-03-05 | 4.49 | 4.49 | 4.05 | 4.40 | 0.0M |
| 2024-03-04 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0M |
| 2024-02-29 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-02-28 | 4.00 | 4.02 | 4.00 | 4.00 | 0.0M |
| 2024-02-27 | 4.34 | 4.34 | 4.34 | 4.34 | 0.6M |
| 2024-02-26 | 4.50 | 4.50 | 4.01 | 4.49 | 0.0M |
| 2024-02-23 | 4.00 | 4.01 | 4.00 | 4.00 | 0.0M |
| 2024-02-21 | 4.01 | 4.50 | 4.01 | 4.50 | 0.0M |
| 2024-02-20 | 0.68 | 4.50 | 0.68 | 4.50 | 0.0M |
| 2024-02-15 | 0.55 | 4.75 | 0.55 | 4.75 | 0.0M |
| 2024-02-14 | 4.50 | 4.50 | 4.50 | 4.50 | 0.0M |
| 2024-02-13 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0M |
| 2024-02-12 | 4.00 | 4.85 | 4.00 | 4.85 | 0.0M |
| 2024-02-09 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-02-08 | 4.50 | 4.90 | 4.50 | 4.50 | 0.0M |
| 2024-02-07 | 4.55 | 4.60 | 4.45 | 4.50 | 0.0M |
| 2024-02-06 | 4.50 | 4.75 | 4.50 | 4.75 | 0.0M |
| 2024-02-02 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-01-31 | 4.75 | 4.97 | 4.00 | 4.95 | 0.0M |
| 2024-01-30 | 4.96 | 5.00 | 4.75 | 5.00 | 0.0M |
| 2024-01-29 | 4.75 | 4.85 | 4.51 | 4.80 | 0.0M |
| 2024-01-26 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2024-01-25 | 2.50 | 4.75 | 2.50 | 4.75 | 0.0M |
| 2024-01-24 | 4.42 | 4.60 | 4.42 | 4.50 | 0.0M |
| 2024-01-23 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-01-22 | 4.00 | 4.43 | 4.00 | 4.43 | 0.0M |
| 2024-01-19 | 4.25 | 4.50 | 4.25 | 4.50 | 0.0M |
| 2024-01-18 | 4.00 | 4.25 | 4.00 | 4.25 | 0.6M |
| 2024-01-17 | 4.00 | 4.02 | 4.00 | 4.02 | 0.0M |
| 2024-01-16 | 4.00 | 4.05 | 4.00 | 4.05 | 0.0M |
| 2024-01-12 | 4.00 | 4.25 | 4.00 | 4.25 | 0.0M |
| 2024-01-10 | 4.50 | 4.50 | 4.01 | 4.50 | 0.0M |
| 2024-01-09 | 4.00 | 4.50 | 4.00 | 4.50 | 0.0M |
| 2024-01-05 | 0.50 | 5.00 | 0.50 | 5.00 | 0.0M |
| 2024-01-04 | 4.00 | 5.00 | 4.00 | 5.00 | 0.0M |
| 2024-01-03 | 4.25 | 5.00 | 4.00 | 5.00 | 0.0M |
| 2024-01-02 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0M |