0.28
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 | 2.05 | 2.20 | 2.05 | 2.11 | 0.0M |
| 2024-12-30 | 2.20 | 2.36 | 1.80 | 2.05 | 0.0M |
| 2024-12-27 | 2.46 | 2.75 | 1.98 | 2.18 | 0.1M |
| 2024-12-26 | 2.61 | 2.72 | 2.30 | 2.32 | 0.0M |
| 2024-12-24 | 2.26 | 2.78 | 2.13 | 2.38 | 0.1M |
| 2024-12-23 | 2.44 | 2.90 | 1.92 | 2.31 | 0.0M |
| 2024-12-20 | 2.69 | 2.72 | 2.44 | 2.55 | 0.0M |
| 2024-12-19 | 2.69 | 2.78 | 2.59 | 2.69 | 0.0M |
| 2024-12-18 | 3.05 | 3.05 | 2.85 | 2.89 | 0.0M |
| 2024-12-17 | 2.84 | 3.02 | 2.77 | 2.82 | 0.0M |
| 2024-12-16 | 2.98 | 2.98 | 2.80 | 2.80 | 0.0M |
| 2024-12-13 | 2.92 | 3.06 | 2.67 | 2.67 | 0.0M |
| 2024-12-12 | 2.53 | 3.14 | 2.31 | 3.14 | 0.1M |
| 2024-12-11 | 2.80 | 2.80 | 2.50 | 2.60 | 0.0M |
| 2024-12-10 | 3.00 | 3.01 | 2.60 | 2.71 | 0.1M |
| 2024-12-09 | 3.03 | 3.04 | 2.95 | 2.99 | 0.0M |
| 2024-12-06 | 2.92 | 3.18 | 2.90 | 3.11 | 0.0M |
| 2024-12-05 | 2.82 | 3.07 | 2.81 | 2.85 | 0.0M |
| 2024-12-04 | 3.15 | 3.15 | 2.77 | 2.77 | 0.0M |
| 2024-12-03 | 3.25 | 3.43 | 3.05 | 3.08 | 0.1M |
| 2024-12-02 | 3.16 | 3.16 | 3.09 | 3.09 | 0.0M |
| 2024-11-29 | 3.15 | 3.20 | 3.10 | 3.10 | 0.0M |
| 2024-11-27 | 3.20 | 3.25 | 3.11 | 3.11 | 0.0M |
| 2024-11-26 | 3.15 | 3.18 | 3.10 | 3.11 | 0.0M |
| 2024-11-25 | 3.12 | 3.29 | 3.02 | 3.07 | 0.0M |
| 2024-11-22 | 3.43 | 3.43 | 3.01 | 3.10 | 0.0M |
| 2024-11-21 | 3.12 | 3.17 | 3.03 | 3.03 | 0.0M |
| 2024-11-20 | 3.11 | 3.31 | 3.09 | 3.13 | 0.0M |
| 2024-11-19 | 3.22 | 3.34 | 3.00 | 3.00 | 0.0M |
| 2024-11-18 | 3.28 | 3.32 | 2.80 | 3.24 | 0.0M |
| 2024-11-15 | 2.97 | 2.97 | 2.76 | 2.77 | 0.0M |
| 2024-11-14 | 2.87 | 3.32 | 2.50 | 3.00 | 0.0M |
| 2024-11-13 | 3.00 | 3.20 | 2.81 | 2.91 | 0.0M |
| 2024-11-12 | 3.06 | 3.15 | 2.91 | 2.93 | 0.0M |
| 2024-11-11 | 2.97 | 3.00 | 2.93 | 2.93 | 0.0M |
| 2024-11-08 | 3.15 | 3.21 | 3.06 | 3.21 | 0.0M |
| 2024-11-07 | 3.07 | 3.32 | 3.07 | 3.15 | 0.0M |
| 2024-11-06 | 3.23 | 3.24 | 3.04 | 3.04 | 0.0M |
| 2024-11-05 | 3.25 | 3.25 | 3.06 | 3.13 | 0.0M |
| 2024-11-04 | 3.10 | 3.25 | 3.05 | 3.18 | 0.0M |
| 2024-11-01 | 3.13 | 3.49 | 3.03 | 3.16 | 0.0M |
| 2024-10-31 | 3.22 | 3.35 | 3.05 | 3.05 | 0.0M |
| 2024-10-30 | 3.20 | 3.36 | 2.98 | 3.26 | 0.0M |
| 2024-10-29 | 3.50 | 3.78 | 3.24 | 3.28 | 0.0M |
| 2024-10-28 | 3.71 | 3.82 | 3.28 | 3.45 | 0.1M |
| 2024-10-25 | 3.87 | 3.99 | 3.75 | 3.96 | 0.0M |
| 2024-10-24 | 3.50 | 3.87 | 3.30 | 3.75 | 0.1M |
| 2024-10-23 | 3.40 | 3.60 | 3.20 | 3.38 | 0.1M |
| 2024-10-22 | 2.96 | 3.45 | 2.85 | 3.31 | 0.1M |
| 2024-10-21 | 2.82 | 3.00 | 2.77 | 2.81 | 0.0M |
| 2024-10-18 | 2.76 | 2.92 | 2.70 | 2.77 | 0.1M |
| 2024-10-17 | 2.75 | 2.98 | 2.75 | 2.75 | 0.0M |
| 2024-10-16 | 2.80 | 2.92 | 2.80 | 2.83 | 0.0M |
| 2024-10-15 | 2.98 | 2.98 | 2.75 | 2.80 | 0.0M |
| 2024-10-14 | 2.88 | 2.99 | 2.75 | 2.98 | 0.0M |
| 2024-10-11 | 2.92 | 2.95 | 2.80 | 2.86 | 0.0M |
| 2024-10-10 | 2.99 | 3.00 | 2.80 | 2.92 | 0.0M |
| 2024-10-09 | 2.85 | 2.90 | 2.85 | 2.85 | 0.0M |
| 2024-10-08 | 2.85 | 3.19 | 2.85 | 2.90 | 0.1M |
| 2024-10-07 | 2.95 | 3.47 | 2.63 | 3.10 | 0.2M |
| 2024-10-04 | 3.75 | 3.78 | 2.89 | 3.07 | 0.2M |
| 2024-10-03 | 3.83 | 3.92 | 3.63 | 3.63 | 0.0M |
| 2024-10-02 | 4.29 | 4.30 | 3.64 | 3.64 | 0.1M |
| 2024-10-01 | 4.00 | 4.30 | 3.57 | 3.96 | 0.2M |
| 2024-09-30 | 4.28 | 4.45 | 4.10 | 4.19 | 0.0M |
| 2024-09-27 | 4.12 | 4.32 | 4.12 | 4.30 | 0.1M |
| 2024-09-26 | 4.05 | 4.40 | 4.05 | 4.09 | 0.0M |
| 2024-09-25 | 4.17 | 4.30 | 4.02 | 4.02 | 0.1M |
| 2024-09-24 | 4.05 | 4.60 | 4.05 | 4.20 | 0.5M |
| 2024-09-23 | 3.82 | 4.13 | 3.82 | 3.95 | 0.2M |
| 2024-09-20 | 3.81 | 3.91 | 3.80 | 3.84 | 0.0M |
| 2024-09-19 | 3.85 | 3.85 | 3.70 | 3.80 | 0.1M |
| 2024-09-18 | 3.60 | 3.78 | 3.60 | 3.76 | 0.1M |
| 2024-09-17 | 3.79 | 3.79 | 3.61 | 3.70 | 0.0M |
| 2024-09-16 | 3.62 | 3.85 | 3.60 | 3.70 | 0.1M |
| 2024-09-13 | 3.89 | 3.89 | 3.60 | 3.77 | 0.0M |
| 2024-09-12 | 3.53 | 3.87 | 3.53 | 3.60 | 0.1M |
| 2024-09-11 | 4.07 | 4.07 | 3.50 | 3.54 | 0.1M |
| 2024-09-10 | 3.64 | 4.10 | 3.64 | 3.97 | 0.2M |
| 2024-09-09 | 3.90 | 4.09 | 3.62 | 3.84 | 0.2M |
| 2024-09-06 | 4.30 | 4.30 | 3.86 | 4.12 | 1.2M |
| 2024-09-05 | 4.30 | 4.70 | 4.00 | 4.00 | 1.8M |