5.05
最后更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.10 | 5.10 | 5.00 | 5.05 | 0.1M |
| 2025-09-25 | 5.15 | 5.15 | 5.00 | 5.05 | 0.6M |
| 2025-09-24 | 5.15 | 5.25 | 5.10 | 5.15 | 0.3M |
| 2025-09-23 | 5.30 | 5.40 | 5.20 | 5.20 | 0.6M |
| 2025-09-22 | 5.35 | 5.45 | 5.25 | 5.30 | 0.8M |
| 2025-09-19 | 5.15 | 5.50 | 5.15 | 5.35 | 1.3M |
| 2025-09-18 | 5.30 | 5.30 | 5.05 | 5.20 | 1.1M |
| 2025-09-17 | 5.50 | 5.55 | 5.25 | 5.25 | 2.0M |
| 2025-09-16 | 5.45 | 5.60 | 5.45 | 5.45 | 1.4M |
| 2025-09-15 | 5.50 | 5.60 | 5.30 | 5.40 | 1.5M |
| 2025-09-12 | 5.15 | 5.60 | 5.15 | 5.50 | 5.1M |
| 2025-09-11 | 5.15 | 5.25 | 5.05 | 5.15 | 1.3M |
| 2025-09-10 | 4.92 | 5.20 | 4.90 | 5.10 | 1.7M |
| 2025-09-09 | 4.94 | 4.96 | 4.90 | 4.92 | 0.3M |
| 2025-09-08 | 5.05 | 5.05 | 4.94 | 4.94 | 0.6M |
| 2025-09-05 | 4.86 | 4.96 | 4.84 | 4.94 | 1.2M |
| 2025-09-04 | 4.88 | 4.98 | 4.74 | 4.84 | 1.8M |
| 2025-09-03 | 4.96 | 4.98 | 4.86 | 4.88 | 0.7M |
| 2025-09-02 | 5.00 | 5.00 | 4.90 | 4.92 | 1.2M |
| 2025-09-01 | 4.86 | 5.05 | 4.84 | 4.98 | 1.0M |
| 2025-08-29 | 4.92 | 4.94 | 4.86 | 4.86 | 0.7M |
| 2025-08-28 | 4.92 | 4.96 | 4.90 | 4.92 | 0.8M |
| 2025-08-27 | 4.98 | 5.10 | 4.90 | 4.94 | 1.3M |
| 2025-08-26 | 5.20 | 5.25 | 4.94 | 5.00 | 5.6M |
| 2025-08-25 | 5.60 | 5.65 | 5.45 | 5.60 | 2.4M |
| 2025-08-22 | 6.70 | 6.70 | 5.45 | 5.50 | 13.8M |
| 2025-08-21 | 6.50 | 6.85 | 6.45 | 6.80 | 8.5M |
| 2025-08-20 | 6.35 | 6.50 | 6.35 | 6.45 | 2.8M |
| 2025-08-19 | 6.25 | 6.55 | 6.20 | 6.30 | 4.9M |
| 2025-08-18 | 6.30 | 6.60 | 6.10 | 6.20 | 15.9M |
| 2025-08-15 | 5.85 | 6.35 | 5.65 | 6.35 | 12.4M |
| 2025-08-14 | 6.00 | 6.25 | 5.55 | 5.80 | 13.9M |
| 2025-08-13 | 4.72 | 5.95 | 4.72 | 5.95 | 16.6M |
| 2025-08-08 | 4.50 | 4.66 | 4.46 | 4.54 | 1.4M |
| 2025-08-07 | 4.54 | 4.56 | 4.48 | 4.48 | 0.5M |
| 2025-08-06 | 4.38 | 4.56 | 4.36 | 4.54 | 2.8M |
| 2025-08-05 | 4.34 | 4.38 | 4.32 | 4.36 | 0.3M |
| 2025-08-04 | 4.32 | 4.34 | 4.26 | 4.34 | 0.2M |
| 2025-08-01 | 4.42 | 4.42 | 4.24 | 4.30 | 0.8M |
| 2025-07-31 | 4.40 | 4.46 | 4.36 | 4.38 | 0.7M |
| 2025-07-30 | 4.32 | 4.42 | 4.30 | 4.40 | 1.7M |
| 2025-07-29 | 4.30 | 4.34 | 4.26 | 4.30 | 0.4M |
| 2025-07-25 | 4.22 | 4.40 | 4.22 | 4.30 | 1.3M |
| 2025-07-24 | 4.24 | 4.40 | 4.22 | 4.22 | 1.6M |
| 2025-07-23 | 4.14 | 4.26 | 4.14 | 4.26 | 0.6M |
| 2025-07-22 | 4.28 | 4.30 | 4.14 | 4.14 | 1.3M |
| 2025-07-21 | 4.48 | 4.48 | 4.32 | 4.34 | 0.6M |
| 2025-07-18 | 4.46 | 4.50 | 4.44 | 4.46 | 0.3M |
| 2025-07-17 | 4.50 | 4.50 | 4.46 | 4.48 | 0.4M |
| 2025-07-16 | 4.48 | 4.52 | 4.46 | 4.48 | 0.4M |
| 2025-07-15 | 4.52 | 4.52 | 4.46 | 4.48 | 0.4M |
| 2025-07-14 | 4.42 | 4.52 | 4.42 | 4.48 | 0.7M |
| 2025-07-11 | 4.42 | 4.46 | 4.42 | 4.42 | 0.3M |
| 2025-07-09 | 4.46 | 4.48 | 4.38 | 4.42 | 0.6M |
| 2025-07-08 | 4.58 | 4.60 | 4.42 | 4.42 | 1.8M |
| 2025-07-07 | 4.58 | 4.66 | 4.54 | 4.60 | 1.7M |
| 2025-07-04 | 4.52 | 4.66 | 4.48 | 4.58 | 3.0M |
| 2025-07-03 | 4.50 | 4.60 | 4.48 | 4.52 | 3.6M |
| 2025-07-02 | 4.48 | 4.62 | 4.40 | 4.48 | 4.6M |
| 2025-07-01 | 4.44 | 4.56 | 4.34 | 4.50 | 6.1M |
| 2025-06-30 | 4.20 | 4.44 | 4.12 | 4.42 | 3.3M |
| 2025-06-27 | 4.28 | 4.32 | 4.16 | 4.18 | 1.1M |
| 2025-06-26 | 4.32 | 4.40 | 4.16 | 4.26 | 1.9M |
| 2025-06-25 | 4.34 | 4.38 | 4.26 | 4.32 | 1.7M |
| 2025-06-24 | 4.12 | 4.54 | 4.12 | 4.38 | 7.4M |
| 2025-06-23 | 4.08 | 4.14 | 4.02 | 4.08 | 2.1M |
| 2025-06-20 | 4.24 | 4.32 | 4.16 | 4.16 | 2.4M |
| 2025-06-19 | 4.42 | 4.44 | 4.22 | 4.22 | 2.8M |
| 2025-06-18 | 4.84 | 4.84 | 4.46 | 4.48 | 3.0M |
| 2025-06-17 | 5.00 | 5.05 | 4.78 | 4.78 | 5.9M |
| 2025-06-16 | 5.10 | 5.10 | 4.92 | 4.94 | 6.9M |
| 2025-06-13 | 5.65 | 5.85 | 4.90 | 4.98 | 15.8M |
| 2025-06-12 | 5.40 | 6.10 | 5.40 | 5.80 | 40.6M |
| 2025-06-11 | 6.20 | 6.55 | 5.20 | 5.20 | 42.8M |