4.58
最后更新: 2025-10-06
| 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 | 5.07 | 5.08 | 5.06 | 5.06 | 0.0M |
| 2022-12-29 | 5.11 | 5.14 | 5.11 | 5.14 | 0.0M |
| 2022-12-28 | 5.06 | 5.06 | 5.04 | 5.04 | 0.0M |
| 2022-12-27 | 5.08 | 5.09 | 5.08 | 5.09 | 0.0M |
| 2022-12-23 | 5.03 | 5.08 | 5.03 | 5.06 | 0.0M |
| 2022-12-22 | 4.95 | 4.95 | 4.93 | 4.94 | 0.0M |
| 2022-12-21 | 5.00 | 5.03 | 5.00 | 5.03 | 0.0M |
| 2022-12-20 | 4.94 | 5.01 | 4.94 | 5.01 | 0.0M |
| 2022-12-19 | 5.03 | 5.03 | 4.94 | 4.96 | 0.3M |
| 2022-12-16 | 5.04 | 5.04 | 4.95 | 4.97 | 0.3M |
| 2022-12-15 | 5.29 | 5.29 | 5.25 | 5.25 | 0.0M |
| 2022-12-14 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2022-12-13 | 5.36 | 5.36 | 5.32 | 5.35 | 0.0M |
| 2022-12-12 | 5.23 | 5.23 | 5.20 | 5.20 | 0.0M |
| 2022-12-09 | 5.33 | 5.34 | 5.32 | 5.32 | 0.0M |
| 2022-12-08 | 5.27 | 5.27 | 5.25 | 5.25 | 0.0M |
| 2022-12-07 | 5.30 | 5.30 | 5.26 | 5.26 | 0.0M |
| 2022-12-06 | 5.36 | 5.45 | 5.36 | 5.45 | 0.0M |
| 2022-12-05 | 5.41 | 5.45 | 5.41 | 5.45 | 0.0M |
| 2022-12-02 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2022-12-01 | 5.48 | 5.52 | 5.46 | 5.52 | 0.0M |
| 2022-11-30 | 5.40 | 5.41 | 5.39 | 5.39 | 0.0M |
| 2022-11-29 | 5.31 | 5.34 | 5.29 | 5.29 | 0.0M |
| 2022-11-28 | 5.41 | 5.42 | 5.41 | 5.42 | 0.0M |
| 2022-11-25 | 5.48 | 5.48 | 5.46 | 5.46 | 0.0M |
| 2022-11-23 | 5.41 | 5.41 | 5.36 | 5.36 | 0.0M |
| 2022-11-22 | 5.52 | 5.52 | 5.50 | 5.50 | 0.0M |
| 2022-11-21 | 5.51 | 5.59 | 5.51 | 5.59 | 0.0M |
| 2022-11-18 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0M |
| 2022-11-17 | 5.55 | 5.55 | 5.49 | 5.53 | 0.0M |
| 2022-11-16 | 5.67 | 5.67 | 5.61 | 5.61 | 0.0M |
| 2022-11-15 | 5.83 | 5.83 | 5.63 | 5.66 | 0.0M |
| 2022-11-14 | 5.80 | 5.88 | 5.80 | 5.87 | 0.6M |
| 2022-11-11 | 5.55 | 5.70 | 5.55 | 5.70 | 0.0M |
| 2022-11-10 | 5.35 | 5.43 | 5.35 | 5.43 | 0.0M |
| 2022-11-08 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2022-11-07 | 5.26 | 5.28 | 5.26 | 5.28 | 0.0M |
| 2022-11-04 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0M |
| 2022-11-03 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2022-11-02 | 4.93 | 4.99 | 4.88 | 4.88 | 0.0M |
| 2022-11-01 | 5.45 | 5.45 | 4.94 | 4.94 | 0.0M |
| 2022-10-31 | 5.67 | 5.67 | 5.55 | 5.59 | 0.0M |
| 2022-10-28 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2022-10-26 | 5.54 | 5.54 | 5.54 | 5.54 | 0.0M |
| 2022-10-25 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2022-10-24 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2022-10-21 | 5.29 | 5.46 | 5.29 | 5.45 | 0.0M |
| 2022-10-20 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2022-10-18 | 5.63 | 5.63 | 5.59 | 5.59 | 0.0M |
| 2022-10-17 | 5.56 | 5.60 | 5.56 | 5.58 | 0.0M |
| 2022-10-14 | 5.49 | 5.49 | 5.33 | 5.33 | 0.0M |
| 2022-10-13 | 5.36 | 5.49 | 5.35 | 5.47 | 0.0M |
| 2022-10-12 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0M |
| 2022-10-11 | 5.13 | 5.22 | 5.11 | 5.11 | 0.0M |
| 2022-10-10 | 5.16 | 5.17 | 5.16 | 5.17 | 0.0M |
| 2022-10-07 | 5.31 | 5.34 | 5.29 | 5.29 | 0.0M |
| 2022-10-05 | 5.07 | 5.10 | 5.06 | 5.10 | 0.0M |
| 2022-10-03 | 4.89 | 5.04 | 4.89 | 5.04 | 0.0M |
| 2022-09-30 | 4.70 | 4.76 | 4.70 | 4.71 | 0.0M |
| 2022-09-29 | 4.68 | 4.74 | 4.65 | 4.72 | 0.0M |
| 2022-09-28 | 4.86 | 4.96 | 4.86 | 4.96 | 0.0M |
| 2022-09-27 | 4.82 | 4.82 | 4.78 | 4.78 | 0.0M |
| 2022-09-26 | 4.94 | 4.94 | 4.90 | 4.90 | 0.0M |
| 2022-09-23 | 4.98 | 4.98 | 4.87 | 4.88 | 0.0M |
| 2022-09-22 | 5.32 | 5.32 | 5.32 | 5.32 | 0.0M |
| 2022-09-21 | 5.34 | 5.44 | 5.30 | 5.30 | 0.0M |
| 2022-09-20 | 5.45 | 5.45 | 5.37 | 5.42 | 0.0M |
| 2022-09-19 | 5.33 | 5.37 | 5.33 | 5.37 | 0.0M |
| 2022-09-16 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0M |
| 2022-09-15 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2022-09-14 | 5.26 | 5.30 | 5.26 | 5.30 | 0.0M |
| 2022-09-13 | 5.42 | 5.42 | 5.39 | 5.41 | 0.0M |
| 2022-09-12 | 5.79 | 5.80 | 5.78 | 5.78 | 0.0M |
| 2022-09-09 | 5.52 | 5.59 | 5.52 | 5.59 | 0.0M |
| 2022-09-08 | 5.18 | 5.18 | 5.14 | 5.14 | 0.0M |
| 2022-09-07 | 5.19 | 5.27 | 5.19 | 5.27 | 0.0M |
| 2022-09-06 | 4.97 | 5.00 | 4.95 | 5.00 | 0.0M |
| 2022-09-02 | 5.10 | 5.32 | 5.10 | 5.12 | 0.0M |
| 2022-09-01 | 5.08 | 5.10 | 5.07 | 5.09 | 0.0M |
| 2022-08-26 | 5.03 | 5.03 | 4.95 | 4.95 | 0.0M |
| 2022-08-25 | 4.93 | 5.02 | 4.93 | 5.02 | 0.0M |
| 2022-08-23 | 5.05 | 5.13 | 5.05 | 5.11 | 0.0M |
| 2022-08-22 | 5.01 | 5.01 | 5.00 | 5.00 | 0.0M |
| 2022-08-17 | 5.34 | 5.35 | 5.34 | 5.34 | 0.0M |
| 2022-08-16 | 5.67 | 5.67 | 5.63 | 5.63 | 0.0M |
| 2022-08-15 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2022-08-12 | 5.80 | 5.80 | 5.77 | 5.77 | 0.0M |
| 2022-08-11 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0M |
| 2022-08-10 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0M |
| 2022-08-09 | 5.52 | 5.52 | 5.39 | 5.39 | 0.0M |
| 2022-08-08 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0M |
| 2022-08-05 | 5.57 | 5.58 | 5.57 | 5.58 | 0.0M |
| 2022-08-04 | 5.86 | 5.97 | 5.86 | 5.92 | 0.0M |
| 2022-08-03 | 5.65 | 5.68 | 5.64 | 5.67 | 0.0M |
| 2022-08-02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-08-01 | 5.79 | 5.79 | 5.72 | 5.72 | 0.0M |
| 2022-07-29 | 5.80 | 5.86 | 5.74 | 5.86 | 0.0M |
| 2022-07-28 | 5.49 | 5.49 | 5.48 | 5.48 | 0.0M |
| 2022-07-27 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0M |
| 2022-07-26 | 5.51 | 5.51 | 5.41 | 5.41 | 0.0M |
| 2022-07-22 | 5.66 | 5.66 | 5.59 | 5.59 | 0.0M |
| 2022-07-21 | 5.64 | 5.65 | 5.62 | 5.63 | 0.0M |
| 2022-07-20 | 5.61 | 5.67 | 5.54 | 5.54 | 0.0M |
| 2022-07-19 | 5.55 | 5.63 | 5.55 | 5.63 | 0.0M |
| 2022-07-18 | 5.32 | 5.32 | 5.29 | 5.29 | 0.0M |
| 2022-07-14 | 4.95 | 5.00 | 4.95 | 5.00 | 0.0M |
| 2022-07-13 | 5.10 | 5.10 | 5.06 | 5.06 | 0.0M |
| 2022-07-12 | 5.12 | 5.12 | 5.06 | 5.06 | 0.0M |
| 2022-07-11 | 5.25 | 5.25 | 5.10 | 5.10 | 0.0M |
| 2022-07-08 | 5.36 | 5.37 | 5.33 | 5.33 | 0.0M |
| 2022-07-07 | 5.33 | 5.35 | 5.33 | 5.35 | 0.0M |
| 2022-07-06 | 5.16 | 5.16 | 5.09 | 5.12 | 0.0M |
| 2022-07-05 | 5.14 | 5.17 | 5.14 | 5.16 | 0.0M |
| 2022-07-01 | 5.29 | 5.36 | 5.27 | 5.36 | 0.0M |
| 2022-06-30 | 5.45 | 5.45 | 5.36 | 5.36 | 0.0M |
| 2022-06-29 | 5.60 | 5.63 | 5.60 | 5.63 | 0.0M |
| 2022-06-28 | 6.07 | 6.07 | 5.81 | 5.92 | 0.0M |
| 2022-06-27 | 6.09 | 6.09 | 5.92 | 5.92 | 0.0M |
| 2022-06-24 | 6.51 | 6.63 | 6.51 | 6.63 | 0.0M |
| 2022-06-23 | 6.26 | 6.33 | 6.26 | 6.31 | 0.0M |
| 2022-06-22 | 6.17 | 6.17 | 6.13 | 6.13 | 0.0M |
| 2022-06-21 | 6.39 | 6.39 | 6.33 | 6.37 | 0.0M |
| 2022-06-17 | 5.82 | 5.99 | 5.82 | 5.83 | 0.0M |
| 2022-06-16 | 5.47 | 5.51 | 5.34 | 5.38 | 0.0M |
| 2022-06-15 | 5.76 | 5.76 | 5.63 | 5.64 | 0.1M |
| 2022-06-14 | 5.70 | 5.70 | 5.62 | 5.66 | 0.0M |
| 2022-06-13 | 5.70 | 5.80 | 5.64 | 5.66 | 0.1M |
| 2022-06-10 | 6.32 | 6.32 | 6.26 | 6.26 | 0.0M |
| 2022-06-09 | 6.67 | 6.67 | 6.53 | 6.53 | 0.0M |
| 2022-06-08 | 6.75 | 6.75 | 6.64 | 6.67 | 0.0M |
| 2022-06-07 | 6.94 | 7.00 | 6.94 | 7.00 | 0.0M |
| 2022-06-06 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0M |
| 2022-06-03 | 6.92 | 6.92 | 6.88 | 6.88 | 0.0M |
| 2022-06-02 | 6.90 | 6.92 | 6.90 | 6.92 | 0.0M |
| 2022-06-01 | 6.85 | 6.90 | 6.77 | 6.90 | 0.0M |
| 2022-05-31 | 6.81 | 6.86 | 6.81 | 6.86 | 0.0M |
| 2022-05-27 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0M |
| 2022-05-25 | 6.82 | 6.91 | 6.78 | 6.91 | 0.0M |
| 2022-05-24 | 6.68 | 6.81 | 6.66 | 6.81 | 0.0M |
| 2022-05-23 | 6.91 | 6.91 | 6.84 | 6.85 | 0.0M |
| 2022-05-20 | 6.85 | 6.85 | 6.46 | 6.49 | 0.0M |
| 2022-05-19 | 6.55 | 6.68 | 6.55 | 6.58 | 0.0M |
| 2022-05-18 | 6.48 | 6.48 | 6.48 | 6.48 | 0.0M |
| 2022-05-17 | 6.74 | 6.80 | 6.74 | 6.80 | 0.0M |
| 2022-05-16 | 6.57 | 6.57 | 6.43 | 6.44 | 0.0M |
| 2022-05-13 | 6.76 | 6.80 | 6.76 | 6.78 | 0.0M |
| 2022-05-12 | 6.30 | 6.49 | 6.30 | 6.38 | 0.0M |
| 2022-05-11 | 6.42 | 6.46 | 6.21 | 6.21 | 0.0M |
| 2022-05-10 | 6.16 | 6.31 | 6.16 | 6.31 | 0.0M |
| 2022-05-09 | 5.97 | 6.06 | 5.87 | 6.06 | 0.0M |
| 2022-05-06 | 6.23 | 6.26 | 6.21 | 6.26 | 0.0M |
| 2022-05-05 | 6.30 | 6.30 | 6.18 | 6.18 | 0.0M |
| 2022-05-04 | 6.43 | 6.67 | 6.43 | 6.67 | 0.0M |
| 2022-05-03 | 6.30 | 6.50 | 6.30 | 6.47 | 0.0M |
| 2022-05-02 | 6.31 | 6.48 | 6.31 | 6.47 | 0.0M |
| 2022-04-29 | 6.66 | 6.75 | 6.66 | 6.69 | 0.0M |
| 2022-04-28 | 6.65 | 6.89 | 6.43 | 6.74 | 0.0M |
| 2022-04-27 | 6.42 | 6.75 | 6.42 | 6.75 | 0.0M |
| 2022-04-26 | 6.77 | 6.77 | 6.40 | 6.40 | 0.0M |
| 2022-04-25 | 6.84 | 6.95 | 6.75 | 6.95 | 0.0M |
| 2022-04-22 | 7.12 | 7.21 | 6.94 | 6.94 | 0.0M |
| 2022-04-21 | 7.54 | 7.54 | 7.24 | 7.24 | 0.0M |
| 2022-04-20 | 7.18 | 7.23 | 7.14 | 7.23 | 0.0M |
| 2022-04-19 | 6.98 | 7.07 | 6.95 | 6.97 | 0.0M |
| 2022-04-18 | 6.70 | 6.89 | 6.59 | 6.59 | 0.0M |
| 2022-04-14 | 6.64 | 6.69 | 6.57 | 6.61 | 0.0M |
| 2022-04-13 | 6.68 | 6.71 | 6.64 | 6.64 | 0.0M |
| 2022-04-12 | 6.62 | 6.71 | 6.56 | 6.56 | 0.0M |
| 2022-04-11 | 6.24 | 6.28 | 6.17 | 6.17 | 0.0M |
| 2022-04-08 | 7.26 | 7.39 | 7.24 | 7.39 | 0.0M |
| 2022-04-07 | 7.38 | 7.38 | 7.21 | 7.32 | 0.0M |
| 2022-04-06 | 7.21 | 7.30 | 7.12 | 7.20 | 0.0M |
| 2022-04-05 | 7.71 | 7.74 | 7.54 | 7.55 | 0.2M |
| 2022-04-04 | 7.97 | 8.04 | 7.94 | 8.04 | 0.0M |
| 2022-04-01 | 8.12 | 8.12 | 8.09 | 8.11 | 0.0M |
| 2022-03-31 | 8.21 | 8.21 | 8.07 | 8.07 | 0.0M |
| 2022-03-30 | 8.66 | 8.66 | 8.51 | 8.55 | 0.0M |
| 2022-03-29 | 9.10 | 9.10 | 8.99 | 9.03 | 0.0M |
| 2022-03-28 | 8.27 | 8.27 | 8.17 | 8.18 | 0.0M |
| 2022-03-25 | 8.34 | 8.36 | 8.20 | 8.31 | 0.0M |
| 2022-03-24 | 8.34 | 8.36 | 8.26 | 8.28 | 0.0M |
| 2022-03-23 | 8.66 | 8.76 | 8.60 | 8.64 | 0.0M |
| 2022-03-22 | 8.99 | 9.02 | 8.71 | 8.94 | 0.0M |
| 2022-03-21 | 9.07 | 9.07 | 8.77 | 8.85 | 0.0M |
| 2022-03-18 | 9.91 | 10.74 | 9.91 | 10.55 | 0.0M |
| 2022-03-17 | 9.89 | 10.50 | 9.89 | 10.23 | 0.0M |
| 2022-03-16 | 10.02 | 10.14 | 9.68 | 9.92 | 0.0M |
| 2022-03-15 | 8.99 | 9.25 | 8.93 | 9.13 | 0.0M |
| 2022-03-14 | 9.07 | 9.16 | 8.94 | 8.94 | 0.0M |
| 2022-03-11 | 8.63 | 8.63 | 8.27 | 8.27 | 0.0M |
| 2022-03-10 | 8.21 | 8.44 | 8.20 | 8.26 | 0.0M |
| 2022-03-09 | 8.64 | 8.75 | 8.39 | 8.59 | 0.0M |
| 2022-03-08 | 7.67 | 8.26 | 7.64 | 7.86 | 0.0M |
| 2022-03-07 | 7.68 | 7.70 | 7.40 | 7.42 | 0.0M |
| 2022-03-04 | 7.70 | 7.70 | 7.58 | 7.63 | 0.0M |
| 2022-03-03 | 7.89 | 8.16 | 7.68 | 7.68 | 0.0M |
| 2022-03-02 | 8.02 | 8.20 | 7.98 | 8.11 | 0.0M |
| 2022-03-01 | 8.19 | 8.19 | 7.54 | 7.61 | 0.0M |
| 2022-02-28 | 10.00 | 10.00 | 9.25 | 9.39 | 0.0M |
| 2022-02-25 | 11.72 | 11.98 | 11.72 | 11.98 | 0.0M |
| 2022-02-24 | 11.84 | 12.00 | 11.50 | 11.90 | 0.0M |
| 2022-02-23 | 14.18 | 14.18 | 13.85 | 13.93 | 0.0M |
| 2022-02-22 | 14.14 | 14.18 | 14.14 | 14.18 | 0.0M |
| 2022-02-18 | 14.60 | 14.60 | 14.38 | 14.38 | 0.0M |
| 2022-02-17 | 14.93 | 14.93 | 14.93 | 14.93 | 0.0M |
| 2022-02-16 | 14.75 | 14.79 | 14.75 | 14.79 | 0.0M |
| 2022-02-15 | 15.09 | 15.15 | 15.03 | 15.09 | 0.0M |
| 2022-02-14 | 15.01 | 15.01 | 14.74 | 14.74 | 0.0M |
| 2022-02-11 | 15.67 | 15.75 | 15.02 | 15.37 | 0.0M |
| 2022-02-10 | 16.34 | 16.49 | 16.34 | 16.49 | 0.0M |
| 2022-02-09 | 15.96 | 16.20 | 15.96 | 16.20 | 0.0M |
| 2022-02-08 | 16.05 | 16.22 | 16.05 | 16.22 | 0.0M |
| 2022-02-07 | 17.09 | 17.09 | 17.09 | 17.09 | 0.0M |
| 2022-02-04 | 16.59 | 16.62 | 16.59 | 16.62 | 0.0M |
| 2022-02-03 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0M |
| 2022-02-02 | 16.80 | 16.80 | 16.80 | 16.80 | 0.0M |
| 2022-02-01 | 16.81 | 17.01 | 16.81 | 17.01 | 0.0M |
| 2022-01-31 | 16.71 | 16.71 | 16.71 | 16.71 | 0.0M |
| 2022-01-28 | 16.55 | 16.55 | 16.55 | 16.55 | 0.0M |
| 2022-01-27 | 17.00 | 17.00 | 16.58 | 16.61 | 0.0M |
| 2022-01-26 | 16.18 | 16.25 | 15.94 | 15.94 | 0.0M |
| 2022-01-24 | 16.16 | 16.35 | 16.16 | 16.35 | 0.0M |
| 2022-01-21 | 17.86 | 17.86 | 17.74 | 17.82 | 0.0M |
| 2022-01-19 | 18.86 | 18.86 | 18.84 | 18.84 | 0.0M |
| 2022-01-18 | 18.40 | 18.40 | 18.24 | 18.29 | 0.0M |
| 2022-01-14 | 19.52 | 19.75 | 19.52 | 19.75 | 0.0M |
| 2022-01-13 | 19.55 | 19.55 | 19.44 | 19.44 | 0.0M |
| 2022-01-12 | 19.30 | 19.47 | 19.30 | 19.47 | 0.0M |
| 2022-01-10 | 19.11 | 19.11 | 19.11 | 19.11 | 0.0M |
| 2022-01-07 | 19.57 | 19.57 | 19.57 | 19.57 | 0.0M |
| 2022-01-04 | 19.00 | 19.00 | 18.98 | 18.98 | 0.0M |
| 2022-01-03 | 18.79 | 18.79 | 18.79 | 18.79 | 0.0M |