4.33
最后更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.19 | 4.34 | 4.09 | 4.33 | 0.4M |
| 2025-09-29 | 4.21 | 4.40 | 4.21 | 4.26 | 0.1M |
| 2025-09-26 | 4.25 | 4.27 | 4.24 | 4.24 | 0.0M |
| 2025-09-25 | 4.31 | 4.31 | 4.25 | 4.28 | 0.1M |
| 2025-09-24 | 4.27 | 4.36 | 4.27 | 4.31 | 0.0M |
| 2025-09-23 | 4.30 | 4.32 | 4.26 | 4.27 | 0.1M |
| 2025-09-22 | 4.38 | 4.38 | 4.30 | 4.32 | 0.2M |
| 2025-09-19 | 4.44 | 4.44 | 4.35 | 4.38 | 0.1M |
| 2025-09-18 | 4.45 | 4.51 | 4.41 | 4.45 | 0.1M |
| 2025-09-17 | 4.54 | 4.58 | 4.45 | 4.45 | 0.2M |
| 2025-09-16 | 4.43 | 4.56 | 4.35 | 4.56 | 0.2M |
| 2025-09-15 | 4.55 | 4.56 | 4.41 | 4.43 | 0.1M |
| 2025-09-12 | 4.59 | 4.60 | 4.55 | 4.55 | 0.1M |
| 2025-09-11 | 4.60 | 4.64 | 4.54 | 4.60 | 0.1M |
| 2025-09-10 | 4.61 | 4.67 | 4.59 | 4.62 | 0.2M |
| 2025-09-09 | 4.55 | 4.65 | 4.55 | 4.59 | 0.1M |
| 2025-09-08 | 4.58 | 4.67 | 4.56 | 4.57 | 0.1M |
| 2025-09-05 | 4.59 | 4.65 | 4.57 | 4.57 | 0.1M |
| 2025-09-04 | 4.66 | 4.76 | 4.54 | 4.56 | 0.2M |
| 2025-09-03 | 4.77 | 4.77 | 4.63 | 4.66 | 0.2M |
| 2025-09-02 | 4.78 | 4.85 | 4.71 | 4.78 | 0.1M |
| 2025-09-01 | 4.95 | 4.95 | 4.75 | 4.78 | 0.1M |
| 2025-08-29 | 4.74 | 4.93 | 4.74 | 4.84 | 0.2M |
| 2025-08-28 | 4.77 | 4.78 | 4.70 | 4.70 | 0.1M |
| 2025-08-27 | 4.85 | 4.97 | 4.71 | 4.77 | 0.2M |
| 2025-08-26 | 4.94 | 4.94 | 4.81 | 4.81 | 0.1M |
| 2025-08-25 | 4.99 | 5.00 | 4.92 | 4.94 | 0.2M |
| 2025-08-22 | 4.90 | 5.00 | 4.85 | 4.99 | 0.4M |
| 2025-08-21 | 4.84 | 4.92 | 4.82 | 4.92 | 0.1M |
| 2025-08-20 | 4.90 | 4.91 | 4.86 | 4.91 | 0.1M |
| 2025-08-19 | 4.82 | 4.94 | 4.80 | 4.90 | 0.2M |
| 2025-08-18 | 4.85 | 4.85 | 4.77 | 4.84 | 0.1M |
| 2025-08-15 | 4.84 | 4.90 | 4.80 | 4.85 | 0.1M |
| 2025-08-14 | 4.76 | 4.95 | 4.76 | 4.92 | 0.3M |
| 2025-08-13 | 4.77 | 4.78 | 4.71 | 4.77 | 0.1M |
| 2025-08-12 | 4.81 | 4.81 | 4.75 | 4.76 | 0.1M |
| 2025-08-11 | 4.88 | 4.88 | 4.79 | 4.85 | 0.1M |
| 2025-08-08 | 4.68 | 5.01 | 4.68 | 4.88 | 0.5M |
| 2025-08-07 | 4.67 | 4.67 | 4.66 | 4.66 | 0.1M |
| 2025-08-06 | 4.65 | 4.73 | 4.65 | 4.67 | 0.0M |
| 2025-08-05 | 4.70 | 4.71 | 4.68 | 4.70 | 0.1M |
| 2025-08-04 | 4.70 | 4.82 | 4.68 | 4.71 | 0.1M |
| 2025-08-01 | 4.72 | 4.75 | 4.71 | 4.71 | 0.1M |
| 2025-07-31 | 4.76 | 4.80 | 4.75 | 4.77 | 0.1M |
| 2025-07-30 | 4.82 | 4.82 | 4.77 | 4.81 | 0.1M |
| 2025-07-29 | 4.83 | 4.85 | 4.80 | 4.85 | 0.0M |
| 2025-07-28 | 4.82 | 4.93 | 4.80 | 4.83 | 0.1M |
| 2025-07-25 | 4.78 | 5.04 | 4.78 | 4.88 | 0.3M |
| 2025-07-24 | 4.80 | 4.82 | 4.76 | 4.78 | 0.2M |
| 2025-07-23 | 4.80 | 4.85 | 4.75 | 4.80 | 0.4M |
| 2025-07-22 | 4.85 | 4.85 | 4.80 | 4.80 | 0.2M |
| 2025-07-21 | 4.85 | 4.91 | 4.83 | 4.87 | 0.2M |
| 2025-07-18 | 4.89 | 4.92 | 4.84 | 4.85 | 0.2M |
| 2025-07-17 | 4.85 | 4.95 | 4.82 | 4.89 | 0.3M |
| 2025-07-16 | 4.92 | 4.96 | 4.86 | 4.86 | 0.4M |
| 2025-07-15 | 5.00 | 5.00 | 4.80 | 4.92 | 0.3M |
| 2025-07-14 | 5.10 | 5.20 | 4.93 | 4.99 | 0.4M |
| 2025-07-11 | 4.77 | 5.23 | 4.73 | 5.09 | 1.1M |
| 2025-07-10 | 4.69 | 4.77 | 4.67 | 4.77 | 0.2M |
| 2025-07-09 | 4.81 | 4.81 | 4.66 | 4.69 | 0.1M |
| 2025-07-08 | 4.68 | 4.88 | 4.68 | 4.81 | 0.3M |
| 2025-07-07 | 4.72 | 4.72 | 4.65 | 4.68 | 0.1M |
| 2025-07-04 | 4.80 | 4.80 | 4.70 | 4.72 | 0.3M |
| 2025-07-03 | 4.86 | 4.86 | 4.78 | 4.81 | 0.2M |
| 2025-07-02 | 4.89 | 4.91 | 4.83 | 4.86 | 0.1M |
| 2025-06-30 | 4.96 | 5.04 | 4.88 | 4.89 | 0.2M |
| 2025-06-27 | 4.87 | 4.91 | 4.84 | 4.90 | 0.3M |
| 2025-06-26 | 4.99 | 4.99 | 4.81 | 4.87 | 0.3M |
| 2025-06-25 | 4.92 | 5.03 | 4.91 | 4.99 | 0.1M |
| 2025-06-24 | 4.89 | 4.99 | 4.89 | 4.92 | 0.1M |
| 2025-06-23 | 5.09 | 5.09 | 4.86 | 4.89 | 0.4M |
| 2025-06-20 | 5.09 | 5.26 | 5.08 | 5.09 | 0.2M |
| 2025-06-19 | 5.19 | 5.28 | 5.08 | 5.10 | 0.2M |
| 2025-06-18 | 5.25 | 5.25 | 5.11 | 5.19 | 0.2M |
| 2025-06-17 | 5.33 | 5.44 | 5.20 | 5.25 | 0.2M |
| 2025-06-16 | 5.19 | 5.38 | 5.19 | 5.33 | 0.3M |
| 2025-06-13 | 5.23 | 5.23 | 5.07 | 5.16 | 0.4M |
| 2025-06-12 | 5.05 | 5.33 | 5.04 | 5.20 | 0.7M |
| 2025-06-11 | 5.22 | 5.22 | 5.04 | 5.08 | 0.7M |
| 2025-06-10 | 5.47 | 5.49 | 5.19 | 5.22 | 0.7M |
| 2025-06-09 | 5.42 | 5.56 | 5.42 | 5.46 | 0.4M |
| 2025-06-06 | 5.78 | 5.78 | 5.37 | 5.41 | 1.7M |
| 2025-06-05 | 5.91 | 6.00 | 5.74 | 5.78 | 0.6M |
| 2025-06-04 | 5.71 | 6.07 | 5.66 | 5.91 | 1.1M |
| 2025-06-03 | 5.94 | 5.94 | 5.60 | 5.71 | 1.3M |
| 2025-06-02 | 6.30 | 6.37 | 5.82 | 5.94 | 3.1M |
| 2025-05-30 | 7.50 | 7.50 | 6.61 | 6.61 | 21.3M |