5.50
最后更新: 2025-06-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 6.70 | 6.70 | 5.50 | 6.65 | 0.0M |
| 2024-12-27 | 6.40 | 7.40 | 6.20 | 7.40 | 0.0M |
| 2024-12-23 | 6.50 | 6.50 | 6.40 | 6.40 | 0.0M |
| 2024-12-20 | 6.70 | 7.00 | 6.50 | 6.50 | 0.0M |
| 2024-12-19 | 6.00 | 7.20 | 5.00 | 6.50 | 0.0M |
| 2024-12-18 | 5.35 | 6.00 | 5.35 | 5.80 | 0.0M |
| 2024-12-17 | 4.52 | 5.40 | 4.52 | 5.00 | 0.0M |
| 2024-12-16 | 3.50 | 4.80 | 3.50 | 4.50 | 0.0M |
| 2024-12-13 | 3.44 | 3.44 | 3.36 | 3.36 | 0.0M |
| 2024-12-12 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-12-11 | 3.54 | 3.54 | 3.50 | 3.50 | 0.0M |
| 2024-12-09 | 3.66 | 3.76 | 3.66 | 3.76 | 0.0M |
| 2024-12-06 | 3.76 | 3.76 | 3.58 | 3.66 | 0.0M |
| 2024-12-04 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-12-03 | 3.94 | 3.96 | 3.80 | 3.96 | 0.0M |
| 2024-11-28 | 3.48 | 3.90 | 3.48 | 3.90 | 0.0M |
| 2024-11-27 | 3.62 | 3.84 | 3.38 | 3.38 | 0.0M |
| 2024-11-25 | 3.50 | 3.60 | 3.50 | 3.60 | 0.0M |
| 2024-11-22 | 3.48 | 3.70 | 3.48 | 3.70 | 0.0M |
| 2024-11-21 | 3.40 | 3.50 | 3.40 | 3.50 | 0.0M |
| 2024-11-20 | 2.88 | 3.40 | 2.82 | 3.40 | 0.0M |
| 2024-11-14 | 2.94 | 3.08 | 2.94 | 3.08 | 0.0M |
| 2024-11-13 | 3.02 | 3.04 | 3.02 | 3.04 | 0.0M |
| 2024-11-12 | 2.86 | 3.04 | 2.86 | 3.04 | 0.0M |
| 2024-11-06 | 2.92 | 3.08 | 2.82 | 2.94 | 0.0M |
| 2024-11-05 | 2.68 | 3.00 | 2.50 | 3.00 | 0.0M |
| 2024-11-04 | 3.14 | 3.16 | 3.14 | 3.16 | 0.0M |
| 2024-10-31 | 3.00 | 3.22 | 3.00 | 3.14 | 0.0M |
| 2024-10-30 | 3.66 | 3.94 | 3.00 | 3.00 | 0.0M |
| 2024-10-29 | 3.08 | 3.68 | 3.08 | 3.68 | 0.0M |
| 2024-10-25 | 3.46 | 3.46 | 3.06 | 3.08 | 0.0M |
| 2024-10-24 | 3.74 | 3.74 | 3.00 | 3.00 | 0.0M |
| 2024-10-23 | 3.84 | 3.84 | 3.84 | 3.84 | 0.0M |
| 2024-10-21 | 3.72 | 3.80 | 3.52 | 3.80 | 0.0M |
| 2024-10-17 | 3.84 | 3.84 | 3.82 | 3.82 | 0.0M |
| 2024-10-15 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0M |
| 2024-10-14 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0M |
| 2024-10-11 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0M |
| 2024-10-10 | 4.04 | 4.10 | 4.00 | 4.10 | 0.0M |
| 2024-10-09 | 4.14 | 4.14 | 4.12 | 4.12 | 0.0M |
| 2024-10-08 | 4.20 | 4.40 | 4.20 | 4.40 | 0.0M |
| 2024-10-04 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2024-10-03 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-10-02 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-09-30 | 4.14 | 4.16 | 4.10 | 4.16 | 0.0M |
| 2024-09-27 | 4.36 | 4.46 | 4.10 | 4.18 | 0.0M |
| 2024-09-26 | 4.68 | 4.68 | 4.20 | 4.30 | 0.0M |
| 2024-09-25 | 4.60 | 4.84 | 4.60 | 4.84 | 0.0M |
| 2024-09-24 | 4.94 | 4.94 | 4.36 | 4.90 | 0.0M |
| 2024-09-23 | 4.92 | 4.92 | 4.70 | 4.90 | 0.0M |
| 2024-09-20 | 4.72 | 5.00 | 4.60 | 4.90 | 0.0M |
| 2024-09-19 | 3.82 | 4.58 | 3.82 | 4.58 | 0.0M |
| 2024-09-18 | 3.54 | 3.76 | 3.20 | 3.76 | 0.0M |
| 2024-09-17 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-09-16 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-09-13 | 3.40 | 3.52 | 3.40 | 3.52 | 0.0M |
| 2024-09-12 | 3.52 | 3.58 | 3.52 | 3.58 | 0.0M |
| 2024-09-11 | 3.52 | 3.76 | 3.50 | 3.70 | 0.0M |
| 2024-09-10 | 3.38 | 3.58 | 3.38 | 3.58 | 0.0M |
| 2024-09-09 | 3.38 | 3.38 | 3.36 | 3.38 | 0.0M |
| 2024-09-06 | 3.28 | 3.38 | 3.28 | 3.38 | 0.0M |
| 2024-09-05 | 2.80 | 3.36 | 2.80 | 3.28 | 0.0M |
| 2024-09-04 | 3.26 | 3.26 | 2.62 | 2.80 | 0.0M |
| 2024-09-03 | 3.50 | 3.50 | 3.50 | 3.50 | 0.0M |
| 2024-09-02 | 3.30 | 3.36 | 3.24 | 3.36 | 0.0M |
| 2024-08-30 | 2.82 | 3.22 | 2.80 | 3.20 | 0.0M |
| 2024-08-29 | 2.82 | 2.82 | 2.70 | 2.82 | 0.0M |
| 2024-08-28 | 2.72 | 2.86 | 2.64 | 2.64 | 0.0M |
| 2024-08-27 | 2.82 | 2.98 | 2.64 | 2.72 | 0.0M |
| 2024-08-26 | 3.14 | 3.30 | 2.20 | 2.86 | 0.0M |
| 2024-08-23 | 3.66 | 3.66 | 2.94 | 2.94 | 0.0M |
| 2024-08-22 | 3.70 | 3.70 | 3.70 | 3.70 | 0.0M |
| 2024-08-21 | 3.94 | 3.94 | 3.16 | 3.68 | 0.0M |
| 2024-08-20 | 3.96 | 3.96 | 3.94 | 3.94 | 0.0M |
| 2024-08-19 | 3.56 | 3.90 | 3.56 | 3.80 | 0.0M |
| 2024-08-16 | 3.34 | 3.54 | 3.12 | 3.54 | 0.0M |
| 2024-08-14 | 4.02 | 4.02 | 3.00 | 3.00 | 0.0M |
| 2024-08-13 | 3.66 | 4.06 | 3.66 | 3.86 | 0.0M |
| 2024-08-12 | 3.60 | 3.86 | 3.16 | 3.78 | 0.0M |
| 2024-08-09 | 4.86 | 4.86 | 3.12 | 4.38 | 0.0M |
| 2024-08-08 | 5.00 | 5.50 | 4.00 | 5.50 | 0.0M |
| 2024-06-03 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-05-31 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2024-05-29 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2024-05-28 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-05-24 | 4.80 | 5.50 | 4.80 | 5.50 | 0.0M |
| 2024-05-22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-21 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-05-20 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-05-17 | 5.00 | 5.00 | 4.80 | 4.80 | 0.0M |
| 2024-05-16 | 5.60 | 5.60 | 5.10 | 5.10 | 0.0M |
| 2024-05-15 | 5.70 | 6.00 | 5.70 | 6.00 | 0.0M |
| 2024-05-14 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
| 2024-05-10 | 6.40 | 6.40 | 6.40 | 6.40 | 0.0M |
| 2024-05-09 | 6.30 | 6.30 | 6.30 | 6.30 | 0.0M |
| 2024-05-08 | 6.00 | 6.35 | 6.00 | 6.35 | 0.0M |
| 2024-05-07 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0M |
| 2024-05-06 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-05-02 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-04-30 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-04-29 | 6.50 | 6.50 | 6.20 | 6.20 | 0.0M |
| 2024-04-26 | 6.90 | 6.90 | 6.50 | 6.50 | 0.0M |
| 2024-04-25 | 6.25 | 6.50 | 6.25 | 6.50 | 0.0M |
| 2024-04-24 | 6.70 | 6.70 | 6.70 | 6.70 | 0.0M |
| 2024-04-23 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-04-22 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-04-19 | 6.50 | 6.50 | 6.20 | 6.20 | 0.0M |
| 2024-04-17 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
| 2024-04-16 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-04-15 | 6.20 | 6.25 | 6.20 | 6.25 | 0.0M |
| 2024-04-12 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-04-11 | 5.00 | 5.40 | 5.00 | 5.40 | 0.0M |
| 2024-04-10 | 5.00 | 5.00 | 4.70 | 4.70 | 0.0M |
| 2024-04-08 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-04-05 | 5.90 | 5.90 | 5.30 | 5.30 | 0.0M |
| 2024-04-04 | 6.95 | 6.95 | 6.60 | 6.60 | 0.0M |
| 2024-04-03 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2024-04-02 | 7.00 | 7.00 | 6.00 | 6.00 | 0.0M |
| 2024-03-28 | 7.60 | 7.60 | 6.15 | 7.15 | 0.0M |
| 2024-03-27 | 7.20 | 7.60 | 7.10 | 7.60 | 0.0M |
| 2024-03-26 | 7.95 | 7.95 | 6.50 | 7.35 | 0.0M |
| 2024-03-25 | 7.15 | 9.05 | 7.00 | 7.10 | 0.0M |
| 2024-03-22 | 9.80 | 11.60 | 6.85 | 7.40 | 0.0M |
| 2024-03-21 | 7.50 | 10.80 | 6.80 | 9.45 | 0.0M |
| 2024-03-20 | 5.25 | 7.55 | 5.00 | 7.50 | 0.0M |
| 2024-03-19 | 5.15 | 5.20 | 4.90 | 5.00 | 0.0M |
| 2024-03-18 | 4.80 | 5.25 | 4.80 | 5.00 | 0.0M |
| 2024-03-15 | 4.78 | 5.00 | 4.18 | 4.80 | 0.0M |
| 2024-03-14 | 4.24 | 4.72 | 4.08 | 4.72 | 0.0M |
| 2024-03-13 | 4.40 | 5.05 | 4.26 | 4.50 | 0.0M |
| 2024-03-12 | 4.64 | 5.10 | 4.12 | 5.00 | 0.0M |
| 2024-03-11 | 4.96 | 5.20 | 4.10 | 4.70 | 0.0M |
| 2024-03-08 | 4.54 | 5.40 | 4.32 | 4.98 | 0.0M |
| 2024-03-07 | 4.36 | 5.20 | 3.82 | 4.94 | 0.0M |
| 2024-03-06 | 5.20 | 5.60 | 4.44 | 4.44 | 0.0M |
| 2024-03-05 | 5.25 | 6.30 | 4.66 | 5.60 | 0.1M |
| 2024-03-04 | 3.80 | 4.66 | 3.34 | 4.66 | 0.0M |
| 2024-03-01 | 2.18 | 3.12 | 2.18 | 3.12 | 0.0M |
| 2024-02-28 | 2.12 | 2.12 | 2.10 | 2.10 | 0.0M |
| 2024-02-27 | 2.22 | 2.22 | 2.14 | 2.14 | 0.0M |
| 2024-02-21 | 2.22 | 2.32 | 2.22 | 2.32 | 0.0M |
| 2024-02-20 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0M |
| 2024-02-16 | 2.28 | 2.28 | 2.16 | 2.16 | 0.0M |
| 2024-02-15 | 2.30 | 2.30 | 2.30 | 2.30 | 0.0M |
| 2024-02-14 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-02-12 | 2.28 | 2.32 | 2.24 | 2.24 | 0.0M |
| 2024-02-08 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-02-06 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-02-05 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0M |
| 2024-02-01 | 2.22 | 2.22 | 2.14 | 2.14 | 0.0M |
| 2024-01-30 | 2.22 | 2.22 | 2.22 | 2.22 | 0.0M |
| 2024-01-25 | 2.20 | 2.20 | 2.20 | 2.20 | 0.0M |
| 2024-01-19 | 2.30 | 2.30 | 2.20 | 2.20 | 0.0M |
| 2024-01-18 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-01-17 | 2.30 | 2.30 | 2.20 | 2.20 | 0.0M |
| 2024-01-16 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0M |
| 2024-01-11 | 2.10 | 2.24 | 2.10 | 2.24 | 0.0M |
| 2024-01-10 | 2.12 | 2.12 | 2.02 | 2.02 | 0.0M |
| 2024-01-09 | 2.02 | 2.12 | 2.02 | 2.12 | 0.0M |
| 2024-01-05 | 2.14 | 2.14 | 2.00 | 2.00 | 0.0M |
| 2024-01-03 | 2.02 | 2.10 | 2.02 | 2.10 | 0.0M |
| 2024-01-02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0M |