7.55
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 7.79 | 7.81 | 7.40 | 7.40 | 46.6M |
| 2024-12-30 | 7.75 | 7.80 | 7.70 | 7.80 | 31.5M |
| 2024-12-27 | 7.71 | 7.90 | 7.70 | 7.78 | 39.0M |
| 2024-12-26 | 7.65 | 7.75 | 7.61 | 7.71 | 23.7M |
| 2024-12-25 | 7.72 | 7.75 | 7.56 | 7.66 | 30.1M |
| 2024-12-24 | 7.64 | 7.73 | 7.58 | 7.72 | 32.8M |
| 2024-12-23 | 7.78 | 7.84 | 7.59 | 7.60 | 38.9M |
| 2024-12-20 | 7.77 | 7.88 | 7.75 | 7.82 | 26.7M |
| 2024-12-19 | 7.71 | 7.79 | 7.65 | 7.78 | 29.1M |
| 2024-12-18 | 7.84 | 7.87 | 7.77 | 7.79 | 31.5M |
| 2024-12-17 | 7.88 | 7.94 | 7.76 | 7.83 | 41.9M |
| 2024-12-16 | 8.03 | 8.05 | 7.85 | 7.89 | 41.1M |
| 2024-12-13 | 8.18 | 8.18 | 8.00 | 8.01 | 69.0M |
| 2024-12-12 | 8.05 | 8.39 | 8.02 | 8.28 | 93.7M |
| 2024-12-11 | 8.06 | 8.09 | 7.99 | 8.03 | 45.4M |
| 2024-12-10 | 8.28 | 8.37 | 8.00 | 8.02 | 87.5M |
| 2024-12-09 | 8.00 | 8.10 | 7.87 | 7.97 | 44.7M |
| 2024-12-06 | 8.00 | 8.18 | 7.91 | 8.09 | 70.0M |
| 2024-12-05 | 7.88 | 8.05 | 7.87 | 8.03 | 56.5M |
| 2024-12-04 | 8.03 | 8.11 | 7.85 | 7.91 | 71.4M |
| 2024-12-03 | 7.85 | 8.27 | 7.76 | 8.12 | 104.0M |
| 2024-12-02 | 7.73 | 7.93 | 7.69 | 7.88 | 56.0M |
| 2024-11-29 | 7.68 | 8.05 | 7.58 | 7.78 | 86.8M |
| 2024-11-28 | 7.68 | 7.93 | 7.67 | 7.69 | 56.6M |
| 2024-11-27 | 7.48 | 7.66 | 7.39 | 7.66 | 56.2M |
| 2024-11-26 | 7.55 | 7.72 | 7.50 | 7.53 | 52.2M |
| 2024-11-25 | 7.79 | 7.83 | 7.45 | 7.59 | 73.5M |
| 2024-11-22 | 8.03 | 8.31 | 7.69 | 7.69 | 77.2M |
| 2024-11-21 | 8.00 | 8.13 | 7.95 | 8.07 | 49.7M |
| 2024-11-20 | 7.90 | 8.18 | 7.82 | 8.04 | 62.8M |
| 2024-11-19 | 7.80 | 8.00 | 7.78 | 7.98 | 74.6M |
| 2024-11-18 | 7.88 | 8.38 | 7.83 | 7.99 | 97.8M |
| 2024-11-15 | 8.06 | 8.11 | 7.74 | 7.79 | 48.3M |
| 2024-11-14 | 8.20 | 8.25 | 8.03 | 8.05 | 44.2M |
| 2024-11-13 | 8.17 | 8.28 | 8.07 | 8.20 | 46.8M |
| 2024-11-12 | 8.42 | 8.46 | 8.09 | 8.18 | 63.2M |
| 2024-11-11 | 8.25 | 8.42 | 8.21 | 8.37 | 64.8M |
| 2024-11-08 | 8.90 | 8.90 | 8.36 | 8.39 | 121.9M |
| 2024-11-07 | 8.21 | 8.88 | 8.17 | 8.77 | 139.8M |
| 2024-11-06 | 8.40 | 8.45 | 8.11 | 8.20 | 101.8M |
| 2024-11-05 | 7.91 | 8.24 | 7.82 | 8.24 | 93.1M |
| 2024-11-04 | 7.73 | 7.88 | 7.67 | 7.88 | 50.5M |
| 2024-11-01 | 7.80 | 7.96 | 7.64 | 7.66 | 68.3M |
| 2024-10-31 | 7.64 | 7.97 | 7.59 | 7.82 | 78.8M |
| 2024-10-30 | 7.56 | 7.76 | 7.53 | 7.70 | 42.8M |
| 2024-10-29 | 7.89 | 7.98 | 7.60 | 7.62 | 62.0M |
| 2024-10-28 | 7.66 | 7.82 | 7.66 | 7.80 | 47.2M |
| 2024-10-25 | 7.59 | 7.84 | 7.58 | 7.72 | 56.0M |
| 2024-10-24 | 7.56 | 7.65 | 7.51 | 7.60 | 43.8M |
| 2024-10-23 | 7.65 | 7.78 | 7.55 | 7.59 | 56.4M |
| 2024-10-22 | 7.59 | 7.69 | 7.53 | 7.63 | 49.6M |
| 2024-10-21 | 7.62 | 7.73 | 7.56 | 7.60 | 63.6M |
| 2024-10-18 | 7.40 | 8.05 | 7.31 | 7.73 | 100.4M |
| 2024-10-17 | 7.55 | 7.65 | 7.35 | 7.37 | 48.8M |
| 2024-10-16 | 7.33 | 7.65 | 7.32 | 7.49 | 58.1M |
| 2024-10-15 | 7.52 | 7.70 | 7.41 | 7.41 | 53.0M |
| 2024-10-14 | 7.68 | 7.69 | 7.26 | 7.64 | 72.1M |
| 2024-10-11 | 7.68 | 7.88 | 7.46 | 7.57 | 80.9M |
| 2024-10-10 | 8.40 | 8.50 | 7.70 | 7.86 | 107.5M |
| 2024-10-09 | 8.87 | 9.13 | 8.32 | 8.32 | 165.9M |
| 2024-10-08 | 9.24 | 9.24 | 8.80 | 9.24 | 169.2M |
| 2024-09-30 | 8.20 | 8.40 | 7.97 | 8.40 | 168.9M |
| 2024-09-27 | 7.20 | 7.65 | 7.04 | 7.64 | 122.7M |
| 2024-09-26 | 6.61 | 7.14 | 6.55 | 7.10 | 131.3M |
| 2024-09-25 | 6.60 | 6.89 | 6.57 | 6.61 | 120.2M |
| 2024-09-24 | 6.16 | 6.50 | 6.10 | 6.42 | 68.3M |
| 2024-09-23 | 6.12 | 6.16 | 6.07 | 6.09 | 15.4M |
| 2024-09-20 | 6.14 | 6.18 | 6.08 | 6.14 | 20.7M |
| 2024-09-19 | 6.15 | 6.25 | 6.08 | 6.16 | 32.9M |
| 2024-09-18 | 6.00 | 6.16 | 5.97 | 6.12 | 25.4M |
| 2024-09-13 | 6.05 | 6.13 | 6.02 | 6.06 | 31.9M |
| 2024-09-12 | 6.05 | 6.11 | 5.99 | 6.03 | 30.8M |
| 2024-09-11 | 5.93 | 6.21 | 5.92 | 6.09 | 44.3M |
| 2024-09-10 | 5.92 | 5.99 | 5.83 | 5.95 | 19.1M |
| 2024-09-09 | 5.88 | 6.02 | 5.84 | 5.94 | 20.8M |
| 2024-09-06 | 6.10 | 6.14 | 5.93 | 5.94 | 35.4M |
| 2024-09-05 | 5.90 | 6.01 | 5.88 | 5.94 | 13.5M |
| 2024-09-04 | 5.84 | 5.94 | 5.83 | 5.88 | 11.1M |
| 2024-09-03 | 5.85 | 5.92 | 5.84 | 5.88 | 12.3M |
| 2024-09-02 | 6.00 | 6.01 | 5.85 | 5.86 | 20.5M |
| 2024-08-30 | 5.85 | 6.12 | 5.85 | 6.02 | 31.3M |
| 2024-08-29 | 5.84 | 5.92 | 5.78 | 5.86 | 14.5M |
| 2024-08-28 | 5.85 | 5.89 | 5.80 | 5.83 | 9.4M |
| 2024-08-27 | 5.91 | 5.91 | 5.81 | 5.84 | 9.9M |
| 2024-08-26 | 5.86 | 5.95 | 5.84 | 5.93 | 13.4M |
| 2024-08-23 | 5.83 | 5.93 | 5.82 | 5.85 | 12.8M |
| 2024-08-22 | 6.02 | 6.03 | 5.83 | 5.84 | 15.8M |
| 2024-08-21 | 6.01 | 6.03 | 5.96 | 5.98 | 9.5M |
| 2024-08-20 | 6.13 | 6.15 | 5.99 | 6.01 | 17.8M |
| 2024-08-19 | 6.14 | 6.22 | 6.09 | 6.12 | 13.7M |
| 2024-08-16 | 6.25 | 6.26 | 6.14 | 6.15 | 20.2M |
| 2024-08-15 | 6.20 | 6.36 | 6.19 | 6.25 | 30.1M |
| 2024-08-14 | 6.22 | 6.27 | 6.19 | 6.20 | 16.2M |
| 2024-08-13 | 6.15 | 6.25 | 6.09 | 6.24 | 17.9M |
| 2024-08-12 | 6.14 | 6.22 | 6.11 | 6.14 | 16.0M |
| 2024-08-09 | 6.37 | 6.41 | 6.19 | 6.19 | 23.9M |
| 2024-08-08 | 6.23 | 6.40 | 6.22 | 6.28 | 28.6M |
| 2024-08-07 | 6.25 | 6.32 | 6.20 | 6.24 | 17.7M |
| 2024-08-06 | 6.34 | 6.38 | 6.21 | 6.29 | 24.9M |
| 2024-08-05 | 6.32 | 6.47 | 6.25 | 6.27 | 34.9M |
| 2024-08-02 | 6.56 | 6.58 | 6.33 | 6.36 | 34.9M |
| 2024-08-01 | 6.58 | 6.60 | 6.46 | 6.50 | 54.5M |
| 2024-07-31 | 6.20 | 6.76 | 6.18 | 6.66 | 82.4M |
| 2024-07-30 | 6.05 | 6.26 | 6.05 | 6.15 | 35.4M |
| 2024-07-29 | 6.05 | 6.16 | 6.05 | 6.08 | 24.8M |
| 2024-07-26 | 5.93 | 6.22 | 5.92 | 6.16 | 43.4M |
| 2024-07-25 | 5.81 | 6.00 | 5.79 | 5.92 | 22.3M |
| 2024-07-24 | 5.94 | 5.98 | 5.79 | 5.81 | 28.0M |
| 2024-07-23 | 5.99 | 6.26 | 5.95 | 6.02 | 43.2M |
| 2024-07-22 | 6.05 | 6.08 | 5.94 | 6.01 | 21.8M |
| 2024-07-19 | 5.89 | 5.97 | 5.85 | 5.96 | 19.3M |
| 2024-07-18 | 5.85 | 5.92 | 5.76 | 5.90 | 18.5M |
| 2024-07-17 | 5.90 | 5.97 | 5.88 | 5.90 | 15.1M |
| 2024-07-16 | 5.91 | 5.94 | 5.86 | 5.89 | 10.7M |
| 2024-07-15 | 5.95 | 5.98 | 5.86 | 5.90 | 15.7M |
| 2024-07-12 | 5.88 | 6.09 | 5.88 | 5.97 | 29.1M |
| 2024-07-11 | 5.87 | 5.92 | 5.78 | 5.90 | 20.3M |
| 2024-07-10 | 5.75 | 5.89 | 5.74 | 5.75 | 16.6M |
| 2024-07-09 | 5.70 | 5.86 | 5.66 | 5.84 | 22.1M |
| 2024-07-08 | 5.91 | 5.91 | 5.66 | 5.70 | 21.7M |
| 2024-07-05 | 5.85 | 6.03 | 5.80 | 5.93 | 19.8M |
| 2024-07-04 | 6.04 | 6.06 | 5.85 | 5.86 | 17.4M |
| 2024-07-03 | 6.03 | 6.10 | 5.97 | 6.03 | 13.0M |
| 2024-07-02 | 6.01 | 6.12 | 5.98 | 6.03 | 17.7M |
| 2024-07-01 | 5.91 | 6.03 | 5.84 | 6.01 | 21.2M |
| 2024-06-28 | 6.08 | 6.16 | 5.90 | 5.91 | 29.1M |
| 2024-06-27 | 6.18 | 6.20 | 6.06 | 6.06 | 18.9M |
| 2024-06-26 | 6.09 | 6.23 | 6.09 | 6.21 | 17.5M |
| 2024-06-25 | 6.25 | 6.27 | 6.08 | 6.12 | 19.6M |
| 2024-06-24 | 6.37 | 6.41 | 6.21 | 6.22 | 20.5M |
| 2024-06-21 | 6.37 | 6.45 | 6.37 | 6.39 | 15.5M |
| 2024-06-20 | 6.46 | 6.51 | 6.36 | 6.37 | 17.1M |
| 2024-06-19 | 6.62 | 6.62 | 6.47 | 6.47 | 16.5M |
| 2024-06-18 | 6.52 | 6.62 | 6.51 | 6.58 | 23.6M |
| 2024-06-17 | 6.45 | 6.54 | 6.43 | 6.50 | 18.0M |
| 2024-06-14 | 6.39 | 6.61 | 6.34 | 6.52 | 38.1M |
| 2024-06-13 | 6.45 | 6.47 | 6.38 | 6.39 | 17.4M |
| 2024-06-12 | 6.45 | 6.47 | 6.41 | 6.43 | 17.2M |
| 2024-06-11 | 6.41 | 6.52 | 6.37 | 6.45 | 16.3M |
| 2024-06-07 | 6.47 | 6.51 | 6.34 | 6.45 | 26.3M |
| 2024-06-06 | 6.62 | 6.65 | 6.43 | 6.44 | 30.1M |
| 2024-06-05 | 6.59 | 6.70 | 6.56 | 6.60 | 27.2M |
| 2024-06-04 | 6.68 | 6.74 | 6.44 | 6.63 | 46.5M |
| 2024-06-03 | 6.75 | 6.78 | 6.60 | 6.69 | 27.7M |
| 2024-05-31 | 6.82 | 6.86 | 6.77 | 6.78 | 19.5M |
| 2024-05-30 | 6.80 | 6.83 | 6.72 | 6.80 | 17.5M |
| 2024-05-29 | 6.73 | 6.90 | 6.73 | 6.81 | 26.7M |
| 2024-05-28 | 6.77 | 6.80 | 6.71 | 6.75 | 19.4M |
| 2024-05-27 | 6.83 | 6.86 | 6.69 | 6.80 | 22.7M |
| 2024-05-24 | 6.87 | 6.90 | 6.76 | 6.76 | 23.3M |
| 2024-05-23 | 7.03 | 7.03 | 6.83 | 6.87 | 41.2M |
| 2024-05-22 | 7.03 | 7.10 | 7.00 | 7.04 | 24.7M |
| 2024-05-21 | 7.12 | 7.15 | 7.03 | 7.05 | 26.2M |
| 2024-05-20 | 7.16 | 7.29 | 7.12 | 7.12 | 44.0M |
| 2024-05-17 | 7.15 | 7.25 | 7.09 | 7.20 | 42.8M |
| 2024-05-16 | 7.29 | 7.35 | 7.14 | 7.18 | 53.2M |
| 2024-05-15 | 7.80 | 7.84 | 7.24 | 7.28 | 98.8M |
| 2024-05-14 | 7.30 | 7.76 | 7.27 | 7.75 | 100.4M |
| 2024-05-13 | 7.29 | 7.38 | 7.14 | 7.32 | 48.2M |
| 2024-05-10 | 7.27 | 7.35 | 7.20 | 7.31 | 35.3M |
| 2024-05-09 | 7.24 | 7.34 | 7.23 | 7.28 | 30.8M |
| 2024-05-08 | 7.33 | 7.35 | 7.21 | 7.24 | 29.7M |
| 2024-05-07 | 7.42 | 7.46 | 7.31 | 7.36 | 41.0M |
| 2024-05-06 | 7.58 | 7.62 | 7.37 | 7.40 | 63.6M |
| 2024-04-30 | 7.55 | 7.65 | 7.44 | 7.50 | 72.0M |
| 2024-04-29 | 7.45 | 7.94 | 7.40 | 7.70 | 127.9M |
| 2024-04-26 | 7.21 | 7.55 | 6.98 | 7.50 | 122.0M |
| 2024-04-25 | 6.84 | 7.00 | 6.84 | 6.91 | 36.1M |
| 2024-04-24 | 6.83 | 6.92 | 6.78 | 6.89 | 35.8M |
| 2024-04-23 | 6.77 | 6.88 | 6.75 | 6.81 | 32.9M |
| 2024-04-22 | 6.72 | 6.88 | 6.70 | 6.77 | 25.8M |
| 2024-04-19 | 6.75 | 6.89 | 6.75 | 6.77 | 32.0M |
| 2024-04-18 | 6.66 | 6.90 | 6.63 | 6.83 | 51.9M |
| 2024-04-17 | 6.43 | 6.74 | 6.40 | 6.74 | 42.4M |
| 2024-04-16 | 6.66 | 6.80 | 6.38 | 6.40 | 44.5M |
| 2024-04-15 | 6.71 | 6.90 | 6.54 | 6.77 | 45.4M |
| 2024-04-12 | 6.81 | 6.85 | 6.63 | 6.65 | 24.4M |
| 2024-04-11 | 6.76 | 6.88 | 6.75 | 6.81 | 24.1M |
| 2024-04-10 | 6.93 | 6.94 | 6.74 | 6.79 | 26.0M |
| 2024-04-09 | 6.93 | 6.97 | 6.89 | 6.95 | 21.2M |
| 2024-04-08 | 7.06 | 7.07 | 6.89 | 6.91 | 37.9M |
| 2024-04-03 | 7.19 | 7.24 | 7.10 | 7.12 | 24.3M |
| 2024-04-02 | 7.31 | 7.33 | 7.17 | 7.21 | 32.4M |
| 2024-04-01 | 7.30 | 7.37 | 7.22 | 7.29 | 42.0M |
| 2024-03-29 | 7.08 | 7.15 | 6.99 | 7.14 | 38.9M |
| 2024-03-28 | 7.10 | 7.22 | 7.06 | 7.11 | 46.8M |
| 2024-03-27 | 7.30 | 7.30 | 7.06 | 7.06 | 32.7M |
| 2024-03-26 | 7.42 | 7.53 | 7.27 | 7.34 | 37.1M |
| 2024-03-25 | 7.70 | 7.76 | 7.38 | 7.39 | 67.8M |
| 2024-03-22 | 8.09 | 8.12 | 7.85 | 7.87 | 55.2M |
| 2024-03-21 | 7.99 | 8.21 | 7.99 | 8.06 | 87.6M |
| 2024-03-20 | 7.82 | 8.13 | 7.79 | 7.91 | 73.7M |
| 2024-03-19 | 7.89 | 7.89 | 7.76 | 7.76 | 30.1M |
| 2024-03-18 | 7.81 | 8.01 | 7.76 | 7.93 | 56.8M |
| 2024-03-15 | 7.65 | 7.75 | 7.61 | 7.75 | 28.8M |
| 2024-03-14 | 7.68 | 7.76 | 7.61 | 7.67 | 23.9M |
| 2024-03-13 | 7.80 | 7.82 | 7.70 | 7.72 | 30.3M |
| 2024-03-12 | 7.82 | 7.90 | 7.76 | 7.81 | 34.6M |
| 2024-03-11 | 7.65 | 7.78 | 7.63 | 7.78 | 27.9M |
| 2024-03-08 | 7.63 | 7.68 | 7.57 | 7.66 | 22.4M |
| 2024-03-07 | 7.79 | 7.82 | 7.62 | 7.64 | 37.3M |
| 2024-03-06 | 7.77 | 7.95 | 7.72 | 7.77 | 35.6M |
| 2024-03-05 | 7.98 | 8.03 | 7.80 | 7.84 | 39.1M |
| 2024-03-04 | 7.90 | 8.15 | 7.83 | 8.02 | 57.4M |
| 2024-03-01 | 7.90 | 8.01 | 7.84 | 7.97 | 46.8M |
| 2024-02-29 | 7.55 | 7.93 | 7.50 | 7.93 | 60.4M |
| 2024-02-28 | 7.99 | 8.33 | 7.71 | 7.73 | 104.1M |
| 2024-02-27 | 7.70 | 7.86 | 7.67 | 7.86 | 46.1M |
| 2024-02-26 | 7.75 | 7.79 | 7.66 | 7.72 | 39.8M |
| 2024-02-23 | 7.72 | 7.82 | 7.62 | 7.78 | 64.0M |
| 2024-02-22 | 7.41 | 7.91 | 7.41 | 7.79 | 72.2M |
| 2024-02-21 | 7.36 | 7.78 | 7.30 | 7.47 | 64.8M |
| 2024-02-20 | 7.22 | 7.61 | 7.19 | 7.51 | 57.9M |
| 2024-02-19 | 7.40 | 7.42 | 7.11 | 7.31 | 59.4M |
| 2024-02-08 | 7.36 | 8.01 | 7.36 | 7.50 | 81.5M |
| 2024-02-07 | 6.95 | 7.42 | 6.80 | 7.32 | 79.9M |
| 2024-02-06 | 6.22 | 6.90 | 6.02 | 6.85 | 65.2M |
| 2024-02-05 | 6.70 | 6.70 | 6.19 | 6.30 | 66.1M |
| 2024-02-02 | 7.19 | 7.30 | 6.57 | 6.76 | 66.6M |
| 2024-02-01 | 7.28 | 7.43 | 7.07 | 7.20 | 38.2M |
| 2024-01-31 | 7.43 | 7.60 | 7.29 | 7.33 | 38.6M |
| 2024-01-30 | 7.65 | 7.77 | 7.41 | 7.43 | 38.4M |
| 2024-01-29 | 8.05 | 8.05 | 7.69 | 7.71 | 42.5M |
| 2024-01-26 | 8.04 | 8.15 | 7.90 | 8.05 | 49.8M |
| 2024-01-25 | 7.78 | 8.25 | 7.72 | 8.13 | 79.8M |
| 2024-01-24 | 7.66 | 8.03 | 7.43 | 7.92 | 77.6M |
| 2024-01-23 | 7.34 | 7.68 | 7.33 | 7.61 | 51.4M |
| 2024-01-22 | 7.69 | 7.73 | 7.28 | 7.33 | 38.7M |
| 2024-01-19 | 7.86 | 7.88 | 7.65 | 7.69 | 35.7M |
| 2024-01-18 | 7.85 | 8.00 | 7.70 | 7.94 | 43.1M |
| 2024-01-17 | 8.12 | 8.13 | 7.92 | 7.94 | 25.8M |
| 2024-01-16 | 8.06 | 8.18 | 7.95 | 8.14 | 34.0M |
| 2024-01-15 | 7.90 | 8.13 | 7.87 | 8.07 | 28.9M |
| 2024-01-12 | 8.10 | 8.41 | 8.07 | 8.16 | 51.0M |
| 2024-01-11 | 7.90 | 8.15 | 7.87 | 8.11 | 28.7M |
| 2024-01-10 | 8.00 | 8.07 | 7.93 | 7.93 | 23.5M |
| 2024-01-09 | 8.07 | 8.16 | 7.97 | 8.05 | 25.7M |
| 2024-01-08 | 8.07 | 8.12 | 7.98 | 8.04 | 23.4M |
| 2024-01-05 | 8.24 | 8.30 | 8.09 | 8.11 | 27.6M |
| 2024-01-04 | 8.34 | 8.34 | 8.22 | 8.25 | 21.5M |
| 2024-01-03 | 8.35 | 8.46 | 8.30 | 8.36 | 30.7M |
| 2024-01-02 | 8.32 | 8.36 | 8.25 | 8.31 | 27.7M |