2.74
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 2.40 | 2.76 | 2.40 | 2.74 | 0.0M |
| 2025-09-25 | 2.50 | 2.55 | 2.35 | 2.45 | 0.0M |
| 2025-09-24 | 2.61 | 2.79 | 2.48 | 2.52 | 0.0M |
| 2025-09-23 | 3.00 | 3.00 | 2.61 | 2.61 | 0.1M |
| 2025-09-22 | 3.00 | 3.14 | 3.00 | 3.02 | 0.0M |
| 2025-09-19 | 3.21 | 3.21 | 3.00 | 3.12 | 0.0M |
| 2025-09-18 | 3.15 | 3.15 | 3.05 | 3.09 | 0.0M |
| 2025-09-17 | 3.15 | 3.28 | 3.11 | 3.11 | 0.0M |
| 2025-09-16 | 3.13 | 3.23 | 3.05 | 3.05 | 0.0M |
| 2025-09-15 | 3.75 | 3.75 | 3.05 | 3.22 | 0.1M |
| 2025-09-12 | 3.60 | 3.74 | 3.60 | 3.60 | 0.0M |
| 2025-09-11 | 3.79 | 3.79 | 3.60 | 3.67 | 0.0M |
| 2025-09-10 | 3.64 | 3.82 | 3.64 | 3.79 | 0.0M |
| 2025-09-09 | 3.83 | 3.83 | 3.64 | 3.67 | 0.0M |
| 2025-09-08 | 4.00 | 4.00 | 3.70 | 3.70 | 0.0M |
| 2025-09-05 | 3.70 | 3.89 | 3.67 | 3.75 | 0.0M |
| 2025-09-04 | 3.78 | 3.87 | 3.69 | 3.69 | 0.0M |
| 2025-09-03 | 3.86 | 3.86 | 3.71 | 3.72 | 0.0M |
| 2025-09-02 | 4.00 | 4.37 | 3.71 | 3.80 | 0.1M |
| 2025-09-01 | 3.75 | 3.96 | 3.62 | 3.73 | 0.0M |
| 2025-08-29 | 3.89 | 3.89 | 3.72 | 3.72 | 0.0M |
| 2025-08-28 | 3.72 | 3.75 | 3.61 | 3.75 | 0.0M |
| 2025-08-27 | 3.89 | 3.89 | 3.61 | 3.61 | 0.0M |
| 2025-08-26 | 3.62 | 3.90 | 3.51 | 3.78 | 0.0M |
| 2025-08-25 | 3.51 | 3.69 | 3.50 | 3.65 | 0.0M |
| 2025-08-22 | 3.44 | 3.69 | 3.35 | 3.50 | 0.0M |
| 2025-08-21 | 3.45 | 3.59 | 3.42 | 3.50 | 0.0M |
| 2025-08-20 | 3.45 | 3.61 | 3.45 | 3.47 | 0.0M |
| 2025-08-19 | 3.48 | 3.54 | 3.40 | 3.40 | 0.0M |
| 2025-08-18 | 3.75 | 3.79 | 3.16 | 3.59 | 0.0M |
| 2025-08-15 | 3.80 | 3.80 | 3.62 | 3.70 | 0.0M |
| 2025-08-14 | 3.93 | 3.93 | 3.56 | 3.72 | 0.0M |
| 2025-08-13 | 4.15 | 4.15 | 3.81 | 3.83 | 0.0M |
| 2025-08-12 | 4.25 | 4.85 | 3.91 | 4.02 | 0.2M |
| 2025-08-11 | 6.90 | 6.96 | 6.60 | 6.74 | 0.0M |
| 2025-08-08 | 7.38 | 7.38 | 7.00 | 7.14 | 0.0M |
| 2025-08-07 | 7.18 | 7.38 | 7.10 | 7.38 | 0.0M |
| 2025-08-06 | 7.38 | 7.46 | 7.14 | 7.18 | 0.0M |
| 2025-08-05 | 7.08 | 7.38 | 7.08 | 7.38 | 0.0M |
| 2025-08-04 | 7.38 | 7.38 | 7.02 | 7.08 | 0.0M |
| 2025-08-01 | 7.00 | 7.38 | 7.00 | 7.38 | 0.0M |
| 2025-07-31 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2025-07-30 | 7.04 | 7.34 | 7.02 | 7.10 | 0.0M |
| 2025-07-29 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
| 2025-07-28 | 7.20 | 7.50 | 7.12 | 7.46 | 0.0M |
| 2025-07-25 | 7.24 | 7.24 | 7.00 | 7.04 | 0.0M |
| 2025-07-24 | 7.22 | 7.22 | 7.00 | 7.02 | 0.0M |
| 2025-07-23 | 7.30 | 7.30 | 7.00 | 7.02 | 0.0M |
| 2025-07-22 | 6.98 | 7.40 | 6.98 | 7.30 | 0.0M |
| 2025-07-21 | 6.90 | 7.00 | 6.72 | 6.98 | 0.0M |
| 2025-07-18 | 6.90 | 6.98 | 6.68 | 6.84 | 0.0M |
| 2025-07-17 | 6.54 | 6.92 | 6.54 | 6.90 | 0.0M |
| 2025-07-16 | 6.90 | 6.90 | 6.60 | 6.62 | 0.0M |
| 2025-07-15 | 6.90 | 6.90 | 6.56 | 6.62 | 0.0M |
| 2025-07-14 | 7.02 | 7.20 | 6.34 | 6.58 | 0.0M |
| 2025-07-11 | 7.44 | 7.44 | 7.02 | 7.38 | 0.0M |
| 2025-07-10 | 6.80 | 7.46 | 6.80 | 7.44 | 0.0M |
| 2025-07-09 | 7.26 | 7.94 | 6.34 | 6.78 | 0.0M |
| 2025-07-08 | 6.84 | 7.28 | 6.74 | 7.28 | 0.0M |
| 2025-07-07 | 7.38 | 7.38 | 5.80 | 6.58 | 0.0M |
| 2025-07-04 | 7.18 | 7.48 | 7.18 | 7.44 | 0.0M |
| 2025-07-03 | 7.62 | 7.84 | 7.12 | 7.30 | 0.0M |
| 2025-07-02 | 7.62 | 7.84 | 7.46 | 7.52 | 0.0M |
| 2025-07-01 | 7.98 | 8.28 | 7.82 | 7.82 | 0.0M |
| 2025-06-30 | 7.74 | 8.28 | 7.56 | 7.76 | 0.0M |
| 2025-06-27 | 8.00 | 8.06 | 7.72 | 7.72 | 0.0M |
| 2025-06-26 | 8.28 | 8.28 | 7.80 | 8.04 | 0.0M |
| 2025-06-25 | 8.34 | 8.34 | 8.00 | 8.30 | 0.0M |
| 2025-06-24 | 8.12 | 8.40 | 8.10 | 8.20 | 0.0M |
| 2025-06-23 | 8.98 | 9.18 | 7.88 | 8.54 | 0.0M |
| 2025-06-19 | 8.40 | 9.16 | 8.40 | 8.82 | 0.0M |
| 2025-06-18 | 8.10 | 10.50 | 7.80 | 8.68 | 0.1M |
| 2025-06-17 | 7.80 | 7.80 | 7.52 | 7.72 | 0.0M |
| 2025-06-16 | 8.26 | 8.26 | 7.76 | 8.00 | 0.0M |
| 2025-06-13 | 7.80 | 8.10 | 7.76 | 7.80 | 0.0M |
| 2025-06-12 | 8.00 | 9.68 | 7.56 | 7.98 | 0.0M |
| 2025-06-11 | 9.22 | 9.28 | 7.36 | 8.00 | 0.1M |
| 2025-06-10 | 9.74 | 9.74 | 8.94 | 9.24 | 0.0M |
| 2025-06-09 | 9.00 | 9.78 | 8.58 | 9.74 | 0.0M |
| 2025-06-05 | 9.14 | 9.76 | 8.64 | 9.04 | 0.0M |
| 2025-06-04 | 8.78 | 9.78 | 8.56 | 8.66 | 0.0M |
| 2025-06-03 | 7.24 | 9.96 | 7.24 | 8.78 | 0.1M |
| 2025-06-02 | 6.52 | 7.46 | 6.52 | 7.22 | 0.0M |
| 2025-05-30 | 6.60 | 6.82 | 5.98 | 6.22 | 0.0M |
| 2025-05-28 | 6.70 | 6.86 | 5.66 | 6.18 | 0.0M |
| 2025-05-27 | 5.48 | 10.35 | 5.00 | 6.32 | 0.2M |
| 2025-05-26 | 5.00 | 5.14 | 4.74 | 4.99 | 0.0M |
| 2025-05-23 | 4.75 | 5.14 | 4.75 | 5.00 | 0.0M |
| 2025-05-22 | 4.80 | 4.84 | 4.57 | 4.75 | 0.0M |
| 2025-05-21 | 4.68 | 4.84 | 4.68 | 4.84 | 0.0M |
| 2025-05-20 | 4.53 | 4.66 | 4.39 | 4.52 | 0.0M |
| 2025-05-19 | 4.40 | 4.53 | 4.40 | 4.53 | 0.0M |
| 2025-05-16 | 4.49 | 4.53 | 4.49 | 4.53 | 0.0M |
| 2025-05-15 | 4.48 | 4.49 | 4.23 | 4.48 | 0.0M |
| 2025-05-14 | 4.49 | 4.49 | 4.23 | 4.48 | 0.0M |
| 2025-05-13 | 4.37 | 4.49 | 4.25 | 4.44 | 0.0M |
| 2025-05-12 | 4.40 | 4.50 | 4.37 | 4.49 | 0.0M |
| 2025-05-09 | 4.48 | 4.60 | 4.48 | 4.60 | 0.0M |
| 2025-05-08 | 4.70 | 4.70 | 4.38 | 4.42 | 0.0M |
| 2025-05-07 | 4.99 | 4.99 | 4.70 | 4.99 | 0.0M |
| 2025-05-06 | 4.99 | 4.99 | 4.70 | 4.98 | 0.0M |
| 2025-05-05 | 4.95 | 4.99 | 4.80 | 4.99 | 0.0M |
| 2025-05-02 | 4.66 | 5.20 | 4.66 | 5.00 | 0.0M |
| 2025-04-30 | 4.39 | 4.94 | 4.39 | 4.94 | 0.0M |
| 2025-04-29 | 6.26 | 6.26 | 4.33 | 4.46 | 0.0M |
| 2025-04-28 | 6.28 | 6.64 | 6.28 | 6.28 | 0.0M |
| 2025-04-25 | 6.28 | 6.38 | 6.28 | 6.38 | 0.0M |
| 2025-04-24 | 6.46 | 6.48 | 6.10 | 6.10 | 0.0M |
| 2025-04-23 | 6.12 | 6.30 | 6.12 | 6.30 | 0.0M |
| 2025-04-22 | 6.54 | 6.66 | 6.28 | 6.28 | 0.0M |
| 2025-04-17 | 5.74 | 6.90 | 5.74 | 6.22 | 0.0M |
| 2025-04-16 | 5.50 | 5.76 | 5.50 | 5.76 | 0.0M |
| 2025-04-15 | 5.44 | 5.50 | 5.20 | 5.50 | 0.0M |
| 2025-04-14 | 5.38 | 5.38 | 5.22 | 5.36 | 0.0M |
| 2025-04-11 | 5.60 | 5.90 | 5.56 | 5.56 | 0.0M |
| 2025-04-10 | 6.10 | 6.10 | 5.56 | 5.60 | 0.0M |
| 2025-04-09 | 5.80 | 6.10 | 5.80 | 6.10 | 0.0M |
| 2025-04-08 | 5.86 | 6.08 | 5.60 | 6.08 | 0.0M |
| 2025-04-07 | 6.04 | 6.24 | 5.54 | 5.70 | 0.0M |
| 2025-04-04 | 5.80 | 6.50 | 5.80 | 6.05 | 0.0M |
| 2025-04-03 | 5.85 | 5.85 | 5.50 | 5.55 | 0.0M |
| 2025-04-02 | 5.90 | 5.90 | 5.55 | 5.55 | 0.0M |
| 2025-04-01 | 5.90 | 6.20 | 5.90 | 6.20 | 0.0M |
| 2025-03-31 | 6.20 | 6.20 | 5.90 | 6.15 | 0.0M |
| 2025-03-28 | 6.20 | 6.35 | 6.00 | 6.20 | 0.0M |
| 2025-03-27 | 6.45 | 6.50 | 6.00 | 6.00 | 0.0M |
| 2025-03-26 | 6.30 | 6.50 | 6.30 | 6.45 | 0.0M |
| 2025-03-25 | 5.90 | 6.30 | 5.90 | 6.10 | 0.0M |
| 2025-03-24 | 6.05 | 6.05 | 5.90 | 5.90 | 0.0M |
| 2025-03-21 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2025-03-20 | 5.75 | 5.85 | 5.70 | 5.85 | 0.0M |
| 2025-03-19 | 5.75 | 5.95 | 5.75 | 5.95 | 0.0M |
| 2025-03-18 | 5.90 | 5.90 | 5.70 | 5.80 | 0.0M |
| 2025-03-17 | 6.00 | 6.30 | 5.90 | 5.90 | 0.0M |
| 2025-03-14 | 5.95 | 6.30 | 5.90 | 6.00 | 0.0M |
| 2025-03-13 | 5.95 | 6.25 | 5.95 | 6.25 | 0.0M |
| 2025-03-12 | 5.95 | 6.25 | 5.95 | 5.95 | 0.0M |
| 2025-03-11 | 6.05 | 6.25 | 5.95 | 6.10 | 0.0M |
| 2025-03-10 | 6.35 | 6.35 | 6.05 | 6.25 | 0.0M |
| 2025-03-07 | 6.45 | 6.45 | 6.00 | 6.35 | 0.0M |
| 2025-03-06 | 6.85 | 7.25 | 6.30 | 6.85 | 0.0M |
| 2025-03-05 | 7.35 | 7.35 | 6.85 | 6.85 | 0.0M |
| 2025-03-04 | 7.05 | 7.50 | 6.90 | 7.00 | 0.0M |
| 2025-03-03 | 7.30 | 7.45 | 7.05 | 7.45 | 0.0M |
| 2025-02-28 | 7.00 | 7.50 | 6.90 | 7.40 | 0.0M |
| 2025-02-27 | 6.85 | 7.45 | 6.65 | 7.05 | 0.0M |
| 2025-02-26 | 7.55 | 7.55 | 7.00 | 7.00 | 0.0M |
| 2025-02-25 | 6.40 | 8.00 | 6.40 | 7.40 | 0.0M |
| 2025-02-24 | 6.40 | 6.40 | 6.25 | 6.25 | 0.0M |
| 2025-02-21 | 6.00 | 6.50 | 5.95 | 6.15 | 0.0M |
| 2025-02-20 | 6.40 | 6.40 | 5.95 | 6.15 | 0.0M |
| 2025-02-19 | 6.40 | 6.40 | 6.30 | 6.40 | 0.0M |
| 2025-02-18 | 5.90 | 6.30 | 5.90 | 6.20 | 0.0M |
| 2025-02-17 | 6.40 | 6.50 | 6.00 | 6.00 | 0.0M |
| 2025-02-14 | 5.90 | 6.70 | 5.60 | 6.40 | 0.0M |
| 2025-02-13 | 5.25 | 6.30 | 5.25 | 5.70 | 0.0M |
| 2025-02-12 | 5.15 | 5.65 | 5.15 | 5.50 | 0.0M |
| 2025-02-11 | 5.50 | 5.50 | 5.00 | 5.15 | 0.0M |
| 2025-02-10 | 5.85 | 5.85 | 5.15 | 5.50 | 0.0M |
| 2025-02-07 | 6.00 | 6.30 | 5.95 | 5.95 | 0.0M |
| 2025-02-06 | 6.80 | 6.85 | 5.90 | 6.25 | 0.0M |
| 2025-02-05 | 7.35 | 7.40 | 7.00 | 7.15 | 0.0M |
| 2025-02-04 | 7.15 | 7.55 | 7.15 | 7.35 | 0.0M |
| 2025-02-03 | 7.50 | 7.50 | 7.15 | 7.45 | 0.0M |
| 2025-01-31 | 8.10 | 8.10 | 7.55 | 7.60 | 0.0M |
| 2025-01-30 | 8.15 | 8.15 | 7.75 | 8.15 | 0.0M |
| 2025-01-29 | 7.70 | 8.15 | 7.70 | 8.15 | 0.0M |
| 2025-01-28 | 8.40 | 8.40 | 7.70 | 8.10 | 0.0M |
| 2025-01-27 | 8.15 | 8.50 | 7.80 | 8.50 | 0.0M |
| 2025-01-24 | 7.80 | 8.70 | 7.80 | 8.00 | 0.0M |
| 2025-01-23 | 8.45 | 8.45 | 8.00 | 8.00 | 0.0M |
| 2025-01-22 | 8.20 | 8.65 | 8.15 | 8.45 | 0.0M |
| 2025-01-21 | 7.70 | 8.10 | 7.70 | 8.10 | 0.0M |
| 2025-01-20 | 8.00 | 8.05 | 7.50 | 7.95 | 0.0M |
| 2025-01-17 | 8.75 | 9.00 | 7.50 | 8.00 | 0.0M |
| 2025-01-16 | 7.70 | 8.70 | 7.55 | 8.65 | 0.0M |
| 2025-01-15 | 7.00 | 8.30 | 7.00 | 7.98 | 0.0M |
| 2025-01-14 | 7.06 | 7.28 | 6.74 | 7.10 | 0.0M |
| 2025-01-13 | 7.56 | 7.56 | 7.00 | 7.06 | 0.0M |
| 2025-01-10 | 7.00 | 7.80 | 6.77 | 7.34 | 0.0M |
| 2025-01-09 | 7.00 | 7.00 | 6.60 | 7.00 | 0.0M |
| 2025-01-08 | 6.90 | 7.00 | 6.70 | 6.80 | 0.0M |
| 2025-01-07 | 6.10 | 6.90 | 6.10 | 6.90 | 0.0M |
| 2025-01-03 | 5.95 | 6.25 | 5.90 | 6.00 | 0.0M |
| 2025-01-02 | 6.50 | 6.50 | 5.95 | 5.95 | 0.0M |