0.60
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 3.00 | 3.06 | 3.00 | 3.02 | 1.0M |
| 2021-12-29 | 2.98 | 3.02 | 2.98 | 3.02 | 0.6M |
| 2021-12-28 | 3.04 | 3.04 | 2.98 | 2.98 | 0.8M |
| 2021-12-27 | 2.98 | 3.02 | 2.98 | 3.00 | 0.8M |
| 2021-12-24 | 3.02 | 3.04 | 2.98 | 2.98 | 0.5M |
| 2021-12-23 | 3.02 | 3.08 | 3.00 | 3.02 | 1.6M |
| 2021-12-22 | 3.00 | 3.04 | 2.98 | 2.98 | 2.0M |
| 2021-12-21 | 2.98 | 3.02 | 2.96 | 2.98 | 0.7M |
| 2021-12-20 | 3.06 | 3.06 | 2.94 | 3.00 | 1.4M |
| 2021-12-17 | 3.06 | 3.08 | 3.02 | 3.04 | 0.6M |
| 2021-12-16 | 3.08 | 3.10 | 3.04 | 3.08 | 0.9M |
| 2021-12-15 | 3.10 | 3.10 | 3.04 | 3.04 | 1.2M |
| 2021-12-14 | 3.10 | 3.14 | 3.06 | 3.08 | 5.8M |
| 2021-12-13 | 2.96 | 3.10 | 2.96 | 3.10 | 4.8M |
| 2021-12-09 | 2.98 | 3.00 | 2.94 | 2.96 | 0.3M |
| 2021-12-08 | 2.96 | 2.98 | 2.92 | 2.96 | 0.3M |
| 2021-12-07 | 2.94 | 2.94 | 2.90 | 2.92 | 0.6M |
| 2021-12-03 | 2.94 | 2.96 | 2.92 | 2.94 | 0.3M |
| 2021-12-02 | 2.94 | 2.94 | 2.90 | 2.94 | 0.3M |
| 2021-12-01 | 2.82 | 2.94 | 2.80 | 2.94 | 0.9M |
| 2021-11-30 | 2.90 | 2.96 | 2.82 | 2.84 | 2.2M |
| 2021-11-29 | 2.98 | 3.00 | 2.90 | 2.90 | 2.2M |
| 2021-11-26 | 3.06 | 3.06 | 2.96 | 3.00 | 3.2M |
| 2021-11-25 | 3.08 | 3.10 | 3.00 | 3.06 | 3.0M |
| 2021-11-24 | 3.02 | 3.10 | 3.02 | 3.06 | 2.6M |
| 2021-11-23 | 3.04 | 3.06 | 3.00 | 3.02 | 2.1M |
| 2021-11-22 | 3.02 | 3.06 | 3.00 | 3.06 | 0.7M |
| 2021-11-19 | 3.06 | 3.06 | 3.00 | 3.04 | 1.2M |
| 2021-11-18 | 3.06 | 3.06 | 3.00 | 3.04 | 0.6M |
| 2021-11-17 | 3.02 | 3.06 | 3.00 | 3.04 | 0.9M |
| 2021-11-16 | 3.02 | 3.06 | 3.00 | 3.06 | 0.5M |
| 2021-11-15 | 3.06 | 3.06 | 3.02 | 3.04 | 1.0M |
| 2021-11-12 | 3.12 | 3.12 | 3.06 | 3.08 | 0.5M |
| 2021-11-11 | 3.08 | 3.12 | 3.04 | 3.10 | 1.6M |
| 2021-11-10 | 3.02 | 3.06 | 3.02 | 3.04 | 0.7M |
| 2021-11-09 | 3.04 | 3.08 | 3.00 | 3.04 | 1.0M |
| 2021-11-08 | 3.06 | 3.06 | 2.98 | 3.00 | 1.8M |
| 2021-11-05 | 3.10 | 3.10 | 3.04 | 3.08 | 1.2M |
| 2021-11-04 | 3.04 | 3.08 | 3.00 | 3.08 | 1.8M |
| 2021-11-03 | 3.00 | 3.10 | 3.00 | 3.00 | 5.2M |
| 2021-11-02 | 3.12 | 3.14 | 2.98 | 3.02 | 4.8M |
| 2021-11-01 | 3.14 | 3.16 | 3.12 | 3.14 | 1.5M |
| 2021-10-29 | 3.18 | 3.18 | 3.14 | 3.16 | 1.1M |
| 2021-10-28 | 3.18 | 3.20 | 3.16 | 3.18 | 1.4M |
| 2021-10-27 | 3.20 | 3.22 | 3.16 | 3.20 | 1.4M |
| 2021-10-26 | 3.18 | 3.22 | 3.18 | 3.20 | 1.3M |
| 2021-10-25 | 3.20 | 3.24 | 3.18 | 3.18 | 1.6M |
| 2021-10-21 | 3.16 | 3.20 | 3.16 | 3.20 | 1.3M |
| 2021-10-20 | 3.20 | 3.22 | 3.16 | 3.16 | 1.3M |
| 2021-10-19 | 3.22 | 3.22 | 3.16 | 3.20 | 1.7M |
| 2021-10-18 | 3.22 | 3.22 | 3.18 | 3.18 | 1.4M |
| 2021-10-15 | 3.24 | 3.26 | 3.20 | 3.22 | 1.8M |
| 2021-10-14 | 3.26 | 3.26 | 3.20 | 3.20 | 2.4M |
| 2021-10-12 | 3.30 | 3.30 | 3.18 | 3.22 | 11.9M |
| 2021-10-11 | 3.18 | 3.26 | 3.12 | 3.26 | 8.2M |
| 2021-10-08 | 3.12 | 3.14 | 3.10 | 3.12 | 1.7M |
| 2021-10-07 | 3.14 | 3.16 | 3.10 | 3.14 | 2.1M |
| 2021-10-06 | 3.16 | 3.16 | 3.12 | 3.12 | 2.1M |
| 2021-10-05 | 3.20 | 3.20 | 3.16 | 3.16 | 0.9M |
| 2021-10-04 | 3.18 | 3.20 | 3.16 | 3.18 | 1.9M |
| 2021-10-01 | 3.16 | 3.20 | 3.14 | 3.18 | 1.7M |
| 2021-09-30 | 3.16 | 3.22 | 3.16 | 3.18 | 2.9M |
| 2021-09-29 | 3.14 | 3.20 | 3.14 | 3.16 | 1.4M |
| 2021-09-28 | 3.18 | 3.24 | 3.14 | 3.18 | 2.7M |
| 2021-09-27 | 3.20 | 3.34 | 3.14 | 3.16 | 15.5M |
| 2021-09-23 | 3.22 | 3.24 | 3.18 | 3.20 | 3.9M |
| 2021-09-22 | 3.16 | 3.22 | 3.12 | 3.22 | 4.5M |
| 2021-09-21 | 3.12 | 3.16 | 3.00 | 3.12 | 8.3M |
| 2021-09-20 | 3.20 | 3.26 | 3.08 | 3.10 | 12.7M |
| 2021-09-17 | 3.38 | 3.38 | 3.26 | 3.26 | 19.7M |
| 2021-09-16 | 3.28 | 3.42 | 3.26 | 3.42 | 45.0M |
| 2021-09-15 | 3.20 | 3.30 | 3.18 | 3.26 | 15.0M |
| 2021-09-14 | 3.22 | 3.26 | 3.18 | 3.22 | 2.8M |
| 2021-09-13 | 3.20 | 3.30 | 3.18 | 3.20 | 8.7M |
| 2021-09-10 | 3.22 | 3.26 | 3.20 | 3.20 | 2.3M |
| 2021-09-09 | 3.20 | 3.28 | 3.18 | 3.20 | 5.5M |
| 2021-09-08 | 3.20 | 3.24 | 3.18 | 3.18 | 7.6M |
| 2021-09-07 | 3.22 | 3.38 | 3.20 | 3.20 | 42.7M |
| 2021-09-06 | 3.24 | 3.26 | 3.16 | 3.22 | 16.9M |
| 2021-09-03 | 3.00 | 3.22 | 2.98 | 3.20 | 35.9M |
| 2021-09-02 | 2.96 | 3.04 | 2.94 | 2.98 | 2.6M |
| 2021-09-01 | 3.02 | 3.04 | 2.96 | 2.98 | 4.5M |
| 2021-08-31 | 3.14 | 3.14 | 2.98 | 2.98 | 14.1M |
| 2021-08-30 | 2.98 | 3.10 | 2.96 | 3.10 | 17.6M |
| 2021-08-27 | 2.92 | 3.00 | 2.90 | 2.94 | 3.1M |
| 2021-08-26 | 2.94 | 2.94 | 2.88 | 2.90 | 1.4M |
| 2021-08-25 | 2.94 | 2.96 | 2.92 | 2.94 | 2.0M |
| 2021-08-24 | 2.90 | 2.92 | 2.88 | 2.92 | 2.1M |
| 2021-08-23 | 2.90 | 2.96 | 2.88 | 2.90 | 4.1M |
| 2021-08-20 | 2.86 | 2.96 | 2.84 | 2.90 | 4.5M |
| 2021-08-19 | 2.90 | 2.90 | 2.84 | 2.86 | 0.5M |
| 2021-08-18 | 2.92 | 2.92 | 2.84 | 2.88 | 1.1M |
| 2021-08-17 | 2.82 | 2.88 | 2.80 | 2.88 | 1.3M |
| 2021-08-16 | 2.82 | 2.86 | 2.74 | 2.82 | 4.2M |
| 2021-08-13 | 2.96 | 3.04 | 2.84 | 2.84 | 7.7M |
| 2021-08-11 | 3.04 | 3.06 | 2.92 | 2.94 | 4.2M |
| 2021-08-10 | 2.96 | 3.04 | 2.92 | 3.04 | 6.0M |
| 2021-08-09 | 3.00 | 3.00 | 2.88 | 2.90 | 2.6M |
| 2021-08-06 | 3.04 | 3.06 | 2.92 | 2.92 | 8.6M |
| 2021-08-05 | 2.94 | 3.00 | 2.92 | 2.96 | 7.0M |
| 2021-08-04 | 2.88 | 2.92 | 2.82 | 2.86 | 1.9M |
| 2021-08-03 | 2.80 | 2.90 | 2.80 | 2.88 | 0.8M |
| 2021-08-02 | 2.80 | 2.82 | 2.76 | 2.82 | 1.6M |
| 2021-07-30 | 2.86 | 2.90 | 2.82 | 2.82 | 1.2M |
| 2021-07-29 | 2.86 | 2.88 | 2.82 | 2.88 | 2.0M |
| 2021-07-27 | 2.92 | 2.92 | 2.86 | 2.88 | 1.1M |
| 2021-07-23 | 2.90 | 2.94 | 2.88 | 2.90 | 1.0M |
| 2021-07-22 | 2.90 | 2.96 | 2.88 | 2.94 | 1.5M |
| 2021-07-21 | 2.98 | 2.98 | 2.88 | 2.88 | 2.2M |
| 2021-07-20 | 2.98 | 3.00 | 2.92 | 2.92 | 2.6M |
| 2021-07-19 | 3.00 | 3.02 | 2.94 | 3.00 | 1.8M |
| 2021-07-16 | 3.10 | 3.12 | 3.04 | 3.04 | 7.3M |
| 2021-07-15 | 2.94 | 3.10 | 2.90 | 3.08 | 7.9M |
| 2021-07-14 | 2.84 | 2.94 | 2.82 | 2.92 | 2.9M |
| 2021-07-13 | 2.78 | 2.86 | 2.78 | 2.82 | 2.6M |
| 2021-07-12 | 2.84 | 2.88 | 2.76 | 2.76 | 2.1M |
| 2021-07-09 | 2.78 | 2.86 | 2.76 | 2.84 | 3.5M |
| 2021-07-08 | 3.00 | 3.02 | 2.88 | 2.88 | 6.4M |
| 2021-07-07 | 3.10 | 3.12 | 3.02 | 3.02 | 3.9M |
| 2021-07-06 | 3.02 | 3.14 | 3.00 | 3.10 | 6.3M |
| 2021-07-05 | 3.00 | 3.06 | 2.98 | 3.00 | 1.6M |
| 2021-07-02 | 3.06 | 3.08 | 3.02 | 3.02 | 2.3M |
| 2021-07-01 | 3.08 | 3.10 | 3.04 | 3.06 | 1.3M |
| 2021-06-30 | 3.10 | 3.14 | 3.04 | 3.04 | 4.9M |
| 2021-06-29 | 3.02 | 3.12 | 3.02 | 3.06 | 2.3M |
| 2021-06-28 | 3.00 | 3.10 | 2.96 | 3.04 | 3.6M |
| 2021-06-25 | 3.04 | 3.08 | 3.02 | 3.04 | 2.3M |
| 2021-06-24 | 3.14 | 3.16 | 3.00 | 3.04 | 5.5M |
| 2021-06-23 | 3.18 | 3.20 | 3.14 | 3.14 | 1.9M |
| 2021-06-22 | 3.20 | 3.26 | 3.16 | 3.18 | 4.9M |
| 2021-06-21 | 3.12 | 3.20 | 3.12 | 3.18 | 3.0M |
| 2021-06-18 | 3.26 | 3.28 | 3.14 | 3.16 | 8.6M |
| 2021-06-17 | 3.30 | 3.32 | 3.24 | 3.24 | 3.1M |
| 2021-06-16 | 3.30 | 3.36 | 3.28 | 3.30 | 7.3M |
| 2021-06-15 | 3.32 | 3.34 | 3.28 | 3.30 | 3.3M |
| 2021-06-14 | 3.32 | 3.34 | 3.28 | 3.32 | 8.7M |
| 2021-06-11 | 3.34 | 3.34 | 3.26 | 3.28 | 6.2M |
| 2021-06-10 | 3.30 | 3.38 | 3.30 | 3.32 | 9.2M |
| 2021-06-09 | 3.34 | 3.36 | 3.26 | 3.28 | 9.6M |
| 2021-06-08 | 3.36 | 3.40 | 3.32 | 3.32 | 5.2M |
| 2021-06-07 | 3.42 | 3.44 | 3.34 | 3.34 | 11.0M |
| 2021-06-04 | 3.34 | 3.46 | 3.32 | 3.42 | 32.6M |
| 2021-06-02 | 3.36 | 3.46 | 3.28 | 3.28 | 27.2M |
| 2021-06-01 | 3.28 | 3.40 | 3.26 | 3.36 | 18.3M |
| 2021-05-31 | 3.30 | 3.32 | 3.22 | 3.26 | 9.3M |
| 2021-05-28 | 3.34 | 3.44 | 3.26 | 3.30 | 12.2M |
| 2021-05-27 | 3.44 | 3.46 | 3.32 | 3.34 | 15.0M |
| 2021-05-25 | 3.50 | 3.58 | 3.42 | 3.42 | 28.1M |
| 2021-05-24 | 3.44 | 3.56 | 3.40 | 3.50 | 32.0M |
| 2021-05-21 | 3.54 | 3.70 | 3.40 | 3.40 | 79.2M |
| 2021-05-20 | 3.30 | 3.62 | 3.28 | 3.60 | 99.1M |
| 2021-05-19 | 3.38 | 3.40 | 3.28 | 3.28 | 19.8M |
| 2021-05-18 | 3.52 | 3.54 | 3.34 | 3.36 | 51.1M |
| 2021-05-17 | 3.18 | 3.46 | 3.10 | 3.42 | 108.8M |
| 2021-05-14 | 3.20 | 3.44 | 3.08 | 3.24 | 127.5M |
| 2021-05-13 | 3.02 | 3.16 | 2.94 | 3.10 | 24.0M |
| 2021-05-12 | 2.96 | 3.04 | 2.92 | 2.98 | 13.2M |
| 2021-05-11 | 2.94 | 3.06 | 2.92 | 2.98 | 18.4M |
| 2021-05-10 | 3.08 | 3.10 | 2.92 | 2.96 | 13.1M |
| 2021-05-07 | 3.14 | 3.18 | 3.08 | 3.08 | 14.5M |
| 2021-05-06 | 3.14 | 3.20 | 3.08 | 3.12 | 10.8M |
| 2021-05-05 | 3.22 | 3.24 | 3.12 | 3.12 | 14.9M |
| 2021-04-30 | 3.28 | 3.36 | 3.18 | 3.18 | 23.0M |
| 2021-04-29 | 3.14 | 3.40 | 3.10 | 3.32 | 67.4M |
| 2021-04-28 | 3.20 | 3.36 | 3.06 | 3.06 | 61.9M |
| 2021-04-27 | 4.00 | 5.00 | 3.32 | 3.36 | 558.4M |