14.46
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 3.60 | 3.61 | 3.46 | 3.46 | 0.1M |
| 2024-12-30 | 3.55 | 3.67 | 3.55 | 3.54 | 0.1M |
| 2024-12-27 | 3.41 | 3.67 | 3.41 | 3.53 | 0.2M |
| 2024-12-24 | 3.51 | 3.58 | 3.32 | 3.38 | 0.0M |
| 2024-12-23 | 3.42 | 3.47 | 3.30 | 3.48 | 0.1M |
| 2024-12-20 | 3.43 | 3.57 | 3.32 | 3.41 | 0.1M |
| 2024-12-19 | 3.43 | 3.70 | 3.43 | 3.60 | 0.3M |
| 2024-12-18 | 3.21 | 3.82 | 3.21 | 3.60 | 0.3M |
| 2024-12-17 | 3.32 | 3.69 | 3.03 | 3.20 | 0.3M |
| 2024-12-16 | 3.55 | 3.55 | 3.15 | 3.32 | 0.2M |
| 2024-12-13 | 3.30 | 4.10 | 3.23 | 3.55 | 1.3M |
| 2024-12-12 | 2.93 | 3.20 | 2.93 | 3.16 | 0.3M |
| 2024-12-11 | 2.82 | 2.98 | 2.82 | 2.92 | 0.0M |
| 2024-12-10 | 2.85 | 2.86 | 2.80 | 2.82 | 0.0M |
| 2024-12-09 | 3.10 | 3.24 | 2.80 | 2.85 | 0.4M |
| 2024-12-06 | 2.59 | 2.70 | 2.56 | 2.70 | 0.3M |
| 2024-12-05 | 2.63 | 2.70 | 2.58 | 2.60 | 0.1M |
| 2024-12-04 | 2.68 | 2.68 | 2.62 | 2.66 | 0.1M |
| 2024-12-03 | 2.65 | 2.68 | 2.60 | 2.60 | 0.0M |
| 2024-12-02 | 2.70 | 2.70 | 2.69 | 2.69 | 0.0M |
| 2024-11-29 | 2.70 | 2.70 | 2.55 | 2.64 | 0.1M |
| 2024-11-28 | 2.68 | 2.68 | 2.60 | 2.64 | 0.0M |
| 2024-11-27 | 2.60 | 2.68 | 2.60 | 2.68 | 0.0M |
| 2024-11-26 | 2.75 | 2.88 | 2.67 | 2.68 | 0.1M |
| 2024-11-25 | 2.60 | 2.60 | 2.52 | 2.53 | 0.1M |
| 2024-11-22 | 2.76 | 2.77 | 2.44 | 2.60 | 0.1M |
| 2024-11-21 | 2.79 | 2.94 | 2.74 | 2.80 | 0.3M |
| 2024-11-20 | 2.78 | 2.78 | 2.60 | 2.60 | 0.1M |
| 2024-11-19 | 2.70 | 2.78 | 2.64 | 2.71 | 0.1M |
| 2024-11-18 | 2.55 | 2.68 | 2.35 | 2.67 | 0.5M |
| 2024-11-15 | 2.80 | 2.80 | 2.53 | 2.59 | 1.0M |
| 2024-11-14 | 2.82 | 2.93 | 2.60 | 2.73 | 0.4M |
| 2024-11-13 | 2.90 | 2.90 | 2.78 | 2.84 | 0.2M |
| 2024-11-12 | 2.93 | 2.94 | 2.89 | 2.90 | 0.1M |
| 2024-11-11 | 2.85 | 2.96 | 2.85 | 2.90 | 0.2M |
| 2024-11-08 | 2.97 | 3.05 | 2.92 | 3.03 | 0.1M |
| 2024-11-07 | 2.90 | 3.04 | 2.71 | 2.97 | 1.2M |
| 2024-11-06 | 3.04 | 3.04 | 2.86 | 2.90 | 0.3M |
| 2024-11-05 | 2.99 | 2.99 | 2.85 | 2.90 | 0.3M |
| 2024-11-04 | 2.98 | 3.05 | 2.91 | 2.99 | 0.2M |
| 2024-11-01 | 2.94 | 3.03 | 2.85 | 3.02 | 0.3M |
| 2024-10-31 | 2.95 | 2.95 | 2.82 | 2.93 | 0.2M |
| 2024-10-30 | 3.17 | 3.17 | 2.51 | 2.94 | 0.8M |
| 2024-10-29 | 3.12 | 3.17 | 3.05 | 3.17 | 0.2M |
| 2024-10-28 | 3.11 | 3.16 | 3.09 | 3.12 | 0.0M |
| 2024-10-25 | 3.12 | 3.19 | 3.10 | 3.12 | 0.2M |
| 2024-10-24 | 3.15 | 3.15 | 3.01 | 3.11 | 0.1M |
| 2024-10-23 | 3.03 | 3.12 | 3.01 | 3.15 | 0.1M |
| 2024-10-22 | 3.13 | 3.21 | 3.10 | 3.12 | 0.1M |
| 2024-10-21 | 3.24 | 3.57 | 2.83 | 3.13 | 0.2M |
| 2024-10-18 | 2.96 | 3.33 | 2.96 | 3.23 | 0.4M |
| 2024-10-17 | 3.11 | 3.21 | 3.00 | 3.00 | 0.5M |
| 2024-10-16 | 3.34 | 3.34 | 3.10 | 3.13 | 0.2M |
| 2024-10-15 | 3.47 | 3.60 | 3.27 | 3.35 | 0.4M |
| 2024-10-14 | 3.69 | 3.70 | 3.28 | 3.48 | 0.3M |
| 2024-10-10 | 3.81 | 4.00 | 3.68 | 3.77 | 0.7M |
| 2024-10-09 | 4.17 | 4.39 | 3.61 | 3.72 | 0.6M |
| 2024-10-08 | 5.29 | 5.30 | 4.13 | 4.17 | 1.8M |
| 2024-10-07 | 4.96 | 5.30 | 4.75 | 4.86 | 1.3M |
| 2024-10-04 | 4.20 | 5.00 | 4.20 | 4.81 | 1.3M |
| 2024-10-03 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
| 2024-10-02 | 4.02 | 5.04 | 3.80 | 4.20 | 3.3M |
| 2024-09-30 | 3.62 | 3.93 | 3.39 | 3.71 | 1.6M |
| 2024-09-27 | 3.20 | 3.58 | 3.00 | 3.42 | 1.7M |
| 2024-09-26 | 3.09 | 3.23 | 3.09 | 3.16 | 0.4M |
| 2024-09-25 | 3.10 | 3.24 | 3.03 | 3.09 | 0.3M |
| 2024-09-24 | 3.00 | 3.14 | 2.95 | 3.12 | 0.2M |
| 2024-09-23 | 3.07 | 3.16 | 2.94 | 2.95 | 0.7M |
| 2024-09-20 | 3.25 | 3.25 | 3.06 | 3.16 | 1.2M |
| 2024-09-19 | 3.36 | 3.43 | 3.09 | 3.20 | 0.3M |
| 2024-09-17 | 3.28 | 3.45 | 3.26 | 3.36 | 0.1M |
| 2024-09-16 | 3.01 | 3.32 | 3.01 | 3.28 | 0.1M |
| 2024-09-13 | 3.03 | 3.23 | 3.03 | 3.21 | 0.3M |
| 2024-09-12 | 3.12 | 3.17 | 3.00 | 3.11 | 0.3M |
| 2024-09-11 | 2.86 | 3.13 | 2.86 | 3.11 | 0.4M |
| 2024-09-10 | 3.49 | 3.49 | 2.81 | 2.95 | 2.4M |
| 2024-09-09 | 3.30 | 3.67 | 3.16 | 3.48 | 6.4M |
| 2024-09-05 | 2.99 | 3.37 | 2.99 | 3.29 | 3.9M |
| 2024-09-04 | 2.92 | 3.02 | 2.90 | 3.00 | 1.2M |
| 2024-09-03 | 2.86 | 3.04 | 2.80 | 3.01 | 2.2M |
| 2024-09-02 | 2.80 | 2.88 | 2.77 | 2.81 | 0.9M |
| 2024-08-30 | 2.74 | 2.86 | 2.65 | 2.80 | 1.4M |
| 2024-08-29 | 2.77 | 2.77 | 2.62 | 2.70 | 0.7M |
| 2024-08-28 | 2.73 | 2.73 | 2.62 | 2.70 | 0.8M |
| 2024-08-27 | 2.77 | 2.82 | 2.60 | 2.70 | 1.9M |
| 2024-08-26 | 2.55 | 2.70 | 2.55 | 2.67 | 2.5M |
| 2024-08-23 | 2.52 | 2.79 | 2.52 | 2.55 | 3.5M |
| 2024-08-22 | 2.83 | 2.83 | 2.49 | 2.60 | 4.4M |
| 2024-08-21 | 3.20 | 3.20 | 2.73 | 2.83 | 4.3M |
| 2024-08-20 | 3.25 | 3.37 | 3.15 | 3.18 | 2.3M |
| 2024-08-19 | 4.05 | 4.05 | 3.23 | 3.25 | 3.9M |
| 2024-08-16 | 3.89 | 3.97 | 3.83 | 3.91 | 0.7M |
| 2024-08-15 | 3.89 | 3.97 | 3.76 | 3.82 | 0.9M |
| 2024-08-14 | 3.89 | 4.03 | 3.81 | 3.84 | 0.8M |
| 2024-08-13 | 3.89 | 4.05 | 3.89 | 3.95 | 1.2M |
| 2024-08-12 | 4.08 | 4.15 | 3.88 | 3.93 | 1.3M |
| 2024-08-09 | 4.35 | 4.47 | 4.02 | 4.08 | 3.2M |
| 2024-08-08 | 4.75 | 4.75 | 4.32 | 4.32 | 1.9M |
| 2024-08-07 | 4.68 | 4.86 | 4.51 | 4.53 | 2.5M |
| 2024-08-06 | 4.47 | 4.68 | 4.39 | 4.63 | 4.0M |
| 2024-08-05 | 4.70 | 4.73 | 4.26 | 4.29 | 2.3M |
| 2024-08-02 | 4.73 | 5.17 | 4.63 | 4.69 | 6.2M |
| 2024-08-01 | 5.07 | 5.50 | 4.59 | 4.63 | 5.8M |
| 2024-07-31 | 4.30 | 4.65 | 4.30 | 4.54 | 2.1M |
| 2024-07-30 | 4.44 | 4.44 | 4.21 | 4.27 | 0.6M |
| 2024-07-29 | 4.57 | 4.57 | 4.36 | 4.37 | 0.3M |
| 2024-07-26 | 4.53 | 4.62 | 4.44 | 4.49 | 0.4M |
| 2024-07-25 | 4.45 | 4.67 | 4.43 | 4.53 | 0.3M |
| 2024-07-24 | 4.65 | 4.69 | 4.50 | 4.55 | 0.4M |
| 2024-07-23 | 4.92 | 4.92 | 4.53 | 4.65 | 0.6M |
| 2024-07-22 | 4.79 | 4.88 | 4.66 | 4.74 | 0.5M |
| 2024-07-19 | 4.80 | 4.91 | 4.65 | 4.71 | 0.7M |
| 2024-07-18 | 4.81 | 4.95 | 4.67 | 4.85 | 0.7M |
| 2024-07-17 | 5.00 | 5.04 | 4.84 | 4.85 | 0.8M |
| 2024-07-16 | 5.60 | 5.60 | 4.83 | 4.93 | 1.9M |
| 2024-07-15 | 5.45 | 5.47 | 5.13 | 5.17 | 1.6M |
| 2024-07-12 | 4.85 | 5.72 | 4.85 | 5.39 | 5.9M |
| 2024-07-11 | 5.01 | 5.10 | 4.55 | 4.96 | 3.9M |
| 2024-07-10 | 4.33 | 5.45 | 4.33 | 4.96 | 10.1M |
| 2024-07-09 | 4.08 | 4.43 | 4.04 | 4.33 | 2.8M |
| 2024-07-08 | 4.09 | 4.09 | 3.87 | 4.05 | 2.1M |
| 2024-07-05 | 4.26 | 4.34 | 4.02 | 4.06 | 2.2M |
| 2024-07-04 | 4.26 | 4.43 | 4.23 | 4.28 | 1.0M |
| 2024-07-03 | 4.19 | 4.41 | 4.06 | 4.29 | 2.2M |
| 2024-07-02 | 4.28 | 4.36 | 4.06 | 4.15 | 1.7M |
| 2024-06-28 | 4.77 | 4.77 | 4.21 | 4.28 | 4.1M |
| 2024-06-27 | 4.48 | 4.54 | 4.17 | 4.28 | 1.5M |
| 2024-06-26 | 4.77 | 4.77 | 4.21 | 4.50 | 2.6M |
| 2024-06-25 | 4.73 | 4.80 | 4.39 | 4.52 | 2.2M |
| 2024-06-24 | 5.35 | 5.37 | 4.55 | 4.73 | 2.9M |
| 2024-06-21 | 5.18 | 5.71 | 5.10 | 5.38 | 3.2M |
| 2024-06-20 | 5.51 | 5.55 | 5.14 | 5.17 | 1.7M |
| 2024-06-19 | 5.42 | 5.59 | 5.35 | 5.44 | 1.6M |
| 2024-06-18 | 5.84 | 5.84 | 5.30 | 5.37 | 2.4M |
| 2024-06-17 | 6.19 | 6.20 | 5.78 | 5.84 | 1.2M |
| 2024-06-14 | 6.16 | 6.18 | 6.00 | 6.09 | 0.9M |
| 2024-06-13 | 6.26 | 6.42 | 6.06 | 6.16 | 1.7M |
| 2024-06-12 | 6.13 | 6.42 | 6.06 | 6.11 | 1.6M |
| 2024-06-11 | 6.21 | 6.28 | 6.01 | 6.17 | 0.9M |
| 2024-06-07 | 6.50 | 6.58 | 6.18 | 6.30 | 1.5M |
| 2024-06-06 | 7.10 | 7.10 | 6.43 | 6.46 | 1.8M |
| 2024-06-05 | 7.17 | 7.38 | 6.92 | 6.98 | 1.3M |
| 2024-06-04 | 6.99 | 7.36 | 6.99 | 7.15 | 1.6M |
| 2024-06-03 | 7.45 | 7.45 | 7.00 | 7.00 | 1.7M |
| 2024-05-31 | 7.62 | 7.82 | 7.33 | 7.44 | 1.8M |
| 2024-05-30 | 7.50 | 7.61 | 7.29 | 7.48 | 0.9M |
| 2024-05-29 | 7.65 | 7.98 | 7.32 | 7.46 | 2.1M |
| 2024-05-28 | 8.00 | 8.00 | 7.56 | 7.57 | 1.7M |
| 2024-05-27 | 7.60 | 8.22 | 7.25 | 7.84 | 3.8M |
| 2024-05-24 | 8.25 | 8.44 | 7.40 | 7.50 | 4.1M |
| 2024-05-23 | 8.30 | 8.68 | 8.12 | 8.17 | 3.7M |
| 2024-05-22 | 8.31 | 9.04 | 7.98 | 8.13 | 5.7M |
| 2024-05-21 | 9.39 | 9.39 | 8.29 | 8.30 | 4.1M |
| 2024-05-20 | 8.96 | 9.56 | 8.84 | 9.17 | 6.6M |
| 2024-05-17 | 8.24 | 10.32 | 7.97 | 8.95 | 16.8M |
| 2024-05-16 | 7.78 | 8.48 | 7.40 | 8.17 | 6.2M |
| 2024-05-14 | 7.32 | 8.48 | 7.27 | 7.65 | 10.3M |
| 2024-05-13 | 7.81 | 8.09 | 7.18 | 7.26 | 3.3M |
| 2024-05-10 | 7.39 | 7.66 | 7.30 | 7.43 | 4.2M |
| 2024-05-09 | 7.46 | 8.34 | 7.24 | 7.36 | 9.8M |
| 2024-05-08 | 7.49 | 7.57 | 7.08 | 7.15 | 1.7M |
| 2024-05-07 | 7.68 | 7.77 | 7.36 | 7.57 | 2.4M |
| 2024-05-06 | 7.35 | 7.63 | 7.15 | 7.41 | 2.5M |
| 2024-05-03 | 8.30 | 8.30 | 7.01 | 7.12 | 0.3M |
| 2024-05-02 | 6.80 | 7.47 | 6.66 | 7.31 | 0.4M |
| 2024-04-30 | 6.70 | 6.90 | 6.37 | 6.88 | 4.3M |
| 2024-04-29 | 6.39 | 6.96 | 6.38 | 6.55 | 4.3M |
| 2024-04-26 | 6.06 | 6.50 | 5.95 | 6.30 | 4.4M |
| 2024-04-25 | 5.97 | 6.32 | 5.86 | 6.06 | 4.9M |
| 2024-04-24 | 6.00 | 6.00 | 5.73 | 5.87 | 2.7M |
| 2024-04-23 | 5.83 | 6.15 | 5.76 | 5.95 | 3.7M |
| 2024-04-22 | 5.86 | 5.96 | 5.64 | 5.83 | 1.3M |
| 2024-04-19 | 6.20 | 6.20 | 5.75 | 5.80 | 2.3M |
| 2024-04-18 | 6.05 | 6.50 | 5.80 | 6.08 | 5.1M |
| 2024-04-17 | 6.92 | 8.30 | 6.13 | 6.21 | 14.9M |
| 2024-04-16 | 6.97 | 7.07 | 5.95 | 6.02 | 4.3M |
| 2024-04-15 | 6.59 | 8.20 | 5.93 | 6.94 | 11.9M |
| 2024-04-12 | 7.21 | 7.27 | 6.37 | 6.50 | 3.4M |
| 2024-04-11 | 7.90 | 7.97 | 7.23 | 7.23 | 3.3M |
| 2024-04-10 | 8.10 | 8.25 | 7.90 | 7.93 | 1.2M |
| 2024-04-09 | 7.90 | 8.52 | 7.90 | 8.10 | 2.1M |
| 2024-04-08 | 8.00 | 8.58 | 7.83 | 7.99 | 1.9M |
| 2024-04-05 | 8.20 | 8.20 | 7.50 | 7.87 | 0.5M |
| 2024-04-03 | 8.48 | 8.78 | 8.10 | 8.20 | 2.5M |
| 2024-04-02 | 8.46 | 8.74 | 7.90 | 8.04 | 2.3M |
| 2024-03-28 | 9.02 | 9.44 | 8.38 | 8.43 | 3.6M |
| 2024-03-27 | 8.90 | 10.10 | 8.80 | 8.95 | 7.9M |
| 2024-03-26 | 8.74 | 9.38 | 8.31 | 8.88 | 5.2M |
| 2024-03-25 | 8.00 | 10.10 | 8.00 | 8.77 | 16.1M |
| 2024-03-22 | 9.18 | 9.27 | 7.98 | 7.98 | 6.8M |
| 2024-03-21 | 7.92 | 11.38 | 7.90 | 8.98 | 23.4M |
| 2024-03-20 | 8.58 | 8.64 | 7.72 | 7.92 | 2.0M |
| 2024-03-19 | 8.12 | 8.60 | 8.02 | 8.19 | 3.8M |
| 2024-03-18 | 9.18 | 9.18 | 7.96 | 8.00 | 5.1M |
| 2024-03-15 | 9.50 | 10.98 | 9.20 | 10.06 | 6.7M |
| 2024-03-14 | 9.00 | 9.89 | 9.00 | 9.25 | 2.4M |
| 2024-03-13 | 10.30 | 10.44 | 8.70 | 8.96 | 3.2M |
| 2024-03-12 | 10.96 | 10.96 | 10.32 | 10.36 | 1.7M |
| 2024-03-11 | 11.00 | 11.00 | 10.60 | 10.80 | 1.1M |
| 2024-03-08 | 10.94 | 11.90 | 10.76 | 10.80 | 2.3M |
| 2024-03-07 | 14.50 | 14.50 | 10.70 | 10.82 | 5.1M |
| 2024-03-06 | 15.30 | 17.30 | 13.82 | 14.24 | 4.5M |
| 2024-03-05 | 12.84 | 16.58 | 12.42 | 15.26 | 5.9M |
| 2024-03-04 | 12.00 | 13.58 | 11.08 | 12.48 | 3.0M |
| 2024-03-01 | 13.32 | 15.48 | 11.54 | 11.68 | 5.6M |
| 2024-02-29 | 17.38 | 17.38 | 12.40 | 12.76 | 1.8M |
| 2024-02-28 | 19.80 | 19.80 | 16.60 | 16.88 | 0.2M |
| 2024-02-27 | 19.46 | 19.46 | 19.10 | 19.20 | 0.1M |
| 2024-02-26 | 19.88 | 20.00 | 19.34 | 19.72 | 0.1M |
| 2024-02-23 | 20.50 | 20.50 | 19.66 | 20.10 | 0.0M |
| 2024-02-22 | 23.70 | 23.70 | 19.64 | 19.98 | 0.3M |
| 2024-02-21 | 25.20 | 25.30 | 23.60 | 23.70 | 0.0M |
| 2024-02-20 | 26.30 | 26.75 | 24.95 | 25.20 | 0.0M |
| 2024-02-19 | 27.05 | 28.30 | 25.45 | 26.30 | 0.0M |
| 2024-02-16 | 28.80 | 28.80 | 26.10 | 27.05 | 0.1M |
| 2024-02-15 | 29.00 | 29.00 | 27.20 | 27.85 | 0.0M |
| 2024-02-14 | 30.05 | 30.05 | 28.40 | 29.20 | 0.0M |
| 2024-02-09 | 29.00 | 30.75 | 27.95 | 30.55 | 0.0M |
| 2024-02-08 | 29.80 | 29.80 | 27.65 | 28.55 | 0.0M |
| 2024-02-07 | 30.30 | 31.00 | 28.70 | 29.80 | 0.0M |
| 2024-02-06 | 29.95 | 29.95 | 28.25 | 29.85 | 0.1M |
| 2024-02-05 | 29.60 | 29.80 | 27.50 | 29.15 | 0.0M |
| 2024-02-02 | 30.40 | 30.50 | 28.85 | 29.85 | 0.1M |
| 2024-02-01 | 30.00 | 30.45 | 29.45 | 30.45 | 0.0M |
| 2024-01-31 | 30.60 | 31.10 | 28.25 | 29.25 | 0.0M |
| 2024-01-30 | 30.30 | 30.30 | 28.75 | 30.00 | 0.0M |
| 2024-01-29 | 30.65 | 30.65 | 29.40 | 30.00 | 0.0M |
| 2024-01-26 | 31.30 | 31.35 | 28.30 | 30.65 | 0.0M |
| 2024-01-25 | 31.00 | 31.00 | 29.75 | 30.75 | 0.0M |
| 2024-01-24 | 30.60 | 30.85 | 30.00 | 30.85 | 0.0M |
| 2024-01-23 | 32.00 | 32.00 | 30.15 | 30.80 | 0.0M |
| 2024-01-22 | 31.70 | 31.75 | 28.70 | 30.95 | 0.1M |
| 2024-01-19 | 32.60 | 32.60 | 30.05 | 30.80 | 0.0M |
| 2024-01-18 | 33.25 | 34.30 | 31.55 | 32.10 | 0.1M |
| 2024-01-17 | 34.50 | 34.50 | 31.65 | 33.00 | 0.0M |
| 2024-01-16 | 33.75 | 34.15 | 32.65 | 33.50 | 0.1M |
| 2024-01-15 | 33.75 | 34.40 | 32.25 | 33.75 | 0.2M |
| 2024-01-12 | 32.10 | 33.00 | 31.10 | 32.10 | 0.3M |
| 2024-01-11 | 32.90 | 32.90 | 31.75 | 32.10 | 0.0M |
| 2024-01-10 | 33.00 | 35.00 | 31.70 | 32.90 | 0.0M |
| 2024-01-09 | 32.20 | 34.30 | 31.75 | 32.90 | 0.1M |
| 2024-01-08 | 32.60 | 32.60 | 30.35 | 31.95 | 0.1M |
| 2024-01-05 | 31.50 | 32.75 | 30.15 | 31.30 | 0.1M |
| 2024-01-04 | 30.70 | 34.90 | 30.00 | 31.00 | 0.1M |
| 2024-01-03 | 32.80 | 36.00 | 30.60 | 30.80 | 0.1M |
| 2024-01-02 | 35.80 | 35.80 | 32.60 | 33.00 | 0.1M |