5.25
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.00 | 5.25 | 5.00 | 5.25 | 0.0M |
| 2025-09-25 | 5.15 | 5.23 | 5.15 | 5.23 | 0.0M |
| 2025-09-23 | 4.80 | 5.25 | 4.80 | 5.25 | 0.0M |
| 2025-09-22 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2025-09-16 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-09-12 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-09-05 | 5.20 | 5.20 | 4.99 | 4.99 | 0.0M |
| 2025-09-04 | 4.99 | 4.99 | 4.87 | 4.98 | 0.0M |
| 2025-09-03 | 4.94 | 5.00 | 4.94 | 5.00 | 0.0M |
| 2025-09-02 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-28 | 4.90 | 5.10 | 4.90 | 5.00 | 0.0M |
| 2025-08-27 | 5.05 | 5.25 | 5.05 | 5.18 | 0.0M |
| 2025-08-26 | 5.00 | 5.25 | 5.00 | 5.05 | 0.0M |
| 2025-08-25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-22 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2025-08-21 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-08-20 | 4.75 | 4.80 | 4.75 | 4.78 | 0.0M |
| 2025-08-19 | 4.60 | 7.99 | 4.51 | 4.61 | 0.1M |
| 2025-08-18 | 4.49 | 4.66 | 4.45 | 4.60 | 0.0M |
| 2025-08-15 | 4.59 | 4.59 | 4.50 | 4.50 | 0.0M |
| 2025-08-14 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2025-08-08 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2025-08-07 | 4.64 | 4.64 | 4.27 | 4.60 | 0.0M |
| 2025-08-05 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0M |
| 2025-08-04 | 4.26 | 4.49 | 4.26 | 4.49 | 0.0M |
| 2025-08-01 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2025-07-30 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2025-07-29 | 4.37 | 4.37 | 4.26 | 4.27 | 0.0M |
| 2025-07-28 | 4.41 | 4.41 | 4.40 | 4.40 | 0.0M |
| 2025-07-25 | 4.43 | 4.43 | 4.35 | 4.35 | 0.0M |
| 2025-07-24 | 4.69 | 4.69 | 4.60 | 4.60 | 0.0M |
| 2025-07-23 | 4.60 | 4.72 | 4.54 | 4.72 | 0.0M |
| 2025-07-22 | 4.60 | 4.70 | 4.55 | 4.60 | 0.0M |
| 2025-07-21 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2025-07-17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2025-07-14 | 5.07 | 5.07 | 5.00 | 5.00 | 0.0M |
| 2025-07-11 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-07-10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0M |
| 2025-07-09 | 5.10 | 5.10 | 5.00 | 5.10 | 0.0M |
| 2025-07-08 | 5.20 | 5.20 | 4.24 | 5.10 | 0.0M |
| 2025-07-07 | 5.75 | 5.75 | 5.21 | 5.21 | 0.0M |
| 2025-07-03 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0M |
| 2025-07-02 | 6.35 | 6.56 | 5.75 | 5.98 | 0.0M |
| 2025-07-01 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2025-06-30 | 8.18 | 8.18 | 6.05 | 6.54 | 0.0M |
| 2025-06-27 | 8.25 | 8.25 | 8.25 | 8.25 | 0.0M |
| 2025-06-20 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2025-06-18 | 8.65 | 8.65 | 8.65 | 8.65 | 0.0M |
| 2025-06-16 | 8.80 | 8.80 | 8.80 | 8.80 | 0.0M |
| 2025-06-09 | 8.98 | 9.00 | 8.90 | 8.90 | 0.0M |
| 2025-05-30 | 9.07 | 9.07 | 8.90 | 8.90 | 0.0M |
| 2025-05-28 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-05-27 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-05-20 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-05-19 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-05-15 | 8.90 | 9.30 | 8.90 | 9.30 | 0.0M |
| 2025-05-14 | 8.90 | 8.90 | 8.65 | 8.65 | 0.0M |
| 2025-05-13 | 8.90 | 9.10 | 8.90 | 8.90 | 0.0M |
| 2025-05-12 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-05-09 | 8.90 | 8.93 | 8.90 | 8.93 | 0.0M |
| 2025-05-06 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-05-02 | 8.90 | 8.90 | 8.85 | 8.90 | 0.0M |
| 2025-05-01 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-04-30 | 8.45 | 9.00 | 8.45 | 9.00 | 0.0M |
| 2025-04-28 | 8.24 | 8.24 | 8.24 | 8.24 | 0.0M |
| 2025-04-25 | 8.24 | 8.24 | 8.00 | 8.10 | 0.0M |
| 2025-04-24 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0M |
| 2025-04-23 | 7.70 | 7.83 | 7.70 | 7.83 | 0.0M |
| 2025-04-22 | 7.93 | 7.93 | 7.68 | 7.69 | 0.0M |
| 2025-04-17 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0M |
| 2025-04-15 | 8.10 | 8.10 | 8.09 | 8.10 | 0.0M |
| 2025-04-09 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2025-04-08 | 9.00 | 9.00 | 8.50 | 8.75 | 0.0M |
| 2025-04-07 | 8.31 | 8.75 | 8.31 | 8.75 | 0.0M |
| 2025-04-04 | 9.25 | 9.29 | 9.25 | 9.25 | 0.0M |
| 2025-04-02 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0M |
| 2025-04-01 | 9.00 | 13.08 | 9.00 | 9.50 | 0.0M |
| 2025-03-25 | 8.98 | 9.00 | 8.98 | 9.00 | 0.0M |
| 2025-03-13 | 9.95 | 9.95 | 9.88 | 9.95 | 0.0M |
| 2025-03-12 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2025-03-11 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2025-03-10 | 9.50 | 9.75 | 9.50 | 9.75 | 0.0M |
| 2025-03-07 | 8.90 | 8.90 | 8.90 | 8.90 | 0.0M |
| 2025-03-05 | 9.00 | 9.25 | 9.00 | 9.00 | 0.0M |
| 2025-03-03 | 9.75 | 9.75 | 9.00 | 9.00 | 0.0M |
| 2025-02-27 | 9.90 | 9.90 | 8.75 | 8.75 | 0.0M |
| 2025-02-26 | 9.96 | 9.96 | 9.88 | 9.88 | 0.0M |
| 2025-02-25 | 9.00 | 9.57 | 9.00 | 9.57 | 0.0M |
| 2025-02-24 | 9.00 | 9.00 | 8.71 | 8.71 | 0.0M |
| 2025-02-21 | 10.00 | 10.00 | 9.00 | 9.00 | 0.0M |
| 2025-02-20 | 10.40 | 10.41 | 10.40 | 10.41 | 0.0M |
| 2025-02-19 | 9.74 | 10.50 | 9.74 | 10.40 | 0.0M |
| 2025-02-18 | 10.70 | 10.70 | 10.08 | 10.08 | 0.0M |
| 2025-02-14 | 10.66 | 10.66 | 10.66 | 10.66 | 0.0M |
| 2025-02-13 | 9.80 | 9.80 | 9.78 | 9.78 | 0.0M |
| 2025-02-07 | 10.40 | 10.50 | 9.80 | 9.80 | 0.0M |
| 2025-02-03 | 9.08 | 10.50 | 9.08 | 10.50 | 0.0M |
| 2025-01-28 | 10.20 | 10.50 | 10.20 | 10.50 | 0.0M |
| 2025-01-27 | 10.47 | 10.50 | 9.90 | 10.50 | 0.0M |
| 2025-01-24 | 9.95 | 10.56 | 9.95 | 10.49 | 0.0M |
| 2025-01-23 | 10.00 | 10.00 | 9.94 | 9.94 | 0.0M |
| 2025-01-22 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0M |
| 2025-01-21 | 9.75 | 10.00 | 8.53 | 9.17 | 0.0M |
| 2025-01-17 | 9.50 | 9.75 | 9.50 | 9.75 | 0.0M |
| 2025-01-15 | 9.10 | 9.10 | 8.93 | 8.93 | 0.0M |
| 2025-01-14 | 9.92 | 9.92 | 8.46 | 8.47 | 0.0M |
| 2025-01-13 | 9.99 | 9.99 | 9.90 | 9.90 | 0.0M |
| 2025-01-10 | 10.00 | 10.45 | 9.99 | 9.99 | 0.0M |
| 2025-01-07 | 9.50 | 9.50 | 9.50 | 9.50 | 0.0M |
| 2025-01-03 | 9.35 | 9.50 | 9.35 | 9.50 | 0.0M |
| 2025-01-02 | 9.33 | 9.50 | 8.26 | 8.40 | 0.0M |