3.13
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 | 4.51 | 4.68 | 3.53 | 3.58 | 0.2M |
| 2024-12-30 | 5.41 | 5.50 | 4.03 | 4.51 | 1.0M |
| 2024-12-27 | 4.66 | 4.68 | 4.48 | 4.55 | 0.0M |
| 2024-12-26 | 4.50 | 4.88 | 4.35 | 4.73 | 0.0M |
| 2024-12-24 | 4.76 | 4.99 | 4.32 | 4.45 | 0.1M |
| 2024-12-23 | 4.32 | 4.49 | 4.32 | 4.49 | 0.0M |
| 2024-12-20 | 4.63 | 4.79 | 4.13 | 4.50 | 0.0M |
| 2024-12-19 | 5.08 | 5.15 | 4.62 | 4.62 | 0.0M |
| 2024-12-18 | 5.10 | 5.33 | 4.73 | 4.88 | 0.0M |
| 2024-12-17 | 5.52 | 5.52 | 4.90 | 4.90 | 0.0M |
| 2024-12-16 | 5.34 | 5.71 | 5.23 | 5.26 | 0.0M |
| 2024-12-13 | 5.20 | 6.09 | 5.12 | 5.33 | 0.0M |
| 2024-12-12 | 5.72 | 6.15 | 5.21 | 5.49 | 0.0M |
| 2024-12-11 | 6.33 | 6.34 | 5.85 | 6.01 | 0.0M |
| 2024-12-10 | 6.89 | 6.89 | 6.41 | 6.41 | 0.0M |
| 2024-12-09 | 6.82 | 7.03 | 6.61 | 6.75 | 0.0M |
| 2024-12-06 | 6.53 | 6.91 | 6.41 | 6.88 | 0.0M |
| 2024-12-05 | 6.55 | 6.76 | 6.50 | 6.65 | 0.0M |
| 2024-12-04 | 6.58 | 6.70 | 6.51 | 6.52 | 0.0M |
| 2024-12-03 | 6.70 | 6.87 | 6.44 | 6.75 | 0.0M |
| 2024-12-02 | 6.53 | 6.90 | 6.33 | 6.83 | 0.0M |
| 2024-11-29 | 6.96 | 6.96 | 6.65 | 6.65 | 0.0M |
| 2024-11-27 | 7.00 | 7.00 | 6.66 | 6.79 | 0.0M |
| 2024-11-26 | 6.70 | 6.99 | 6.64 | 6.91 | 0.0M |
| 2024-11-25 | 6.98 | 7.00 | 6.74 | 6.86 | 0.0M |
| 2024-11-22 | 6.91 | 7.00 | 6.75 | 6.80 | 0.0M |
| 2024-11-21 | 6.96 | 7.50 | 6.91 | 7.04 | 0.0M |
| 2024-11-20 | 7.00 | 7.35 | 6.67 | 6.74 | 0.0M |
| 2024-11-19 | 6.80 | 7.00 | 6.80 | 6.94 | 0.0M |
| 2024-11-18 | 6.58 | 6.96 | 6.58 | 6.81 | 0.0M |
| 2024-11-15 | 7.38 | 7.38 | 6.64 | 6.93 | 0.0M |
| 2024-11-14 | 7.97 | 7.97 | 7.11 | 7.44 | 0.0M |
| 2024-11-13 | 7.97 | 7.97 | 7.54 | 7.68 | 0.0M |
| 2024-11-12 | 7.51 | 7.80 | 7.50 | 7.66 | 0.0M |
| 2024-11-11 | 7.46 | 7.71 | 7.38 | 7.71 | 0.0M |
| 2024-11-08 | 7.32 | 7.60 | 7.14 | 7.60 | 0.1M |
| 2024-11-07 | 7.60 | 7.65 | 7.50 | 7.59 | 0.0M |
| 2024-11-06 | 7.59 | 7.60 | 7.32 | 7.60 | 0.0M |
| 2024-11-05 | 7.61 | 7.70 | 7.19 | 7.46 | 0.1M |
| 2024-11-04 | 7.44 | 7.72 | 7.17 | 7.60 | 0.1M |
| 2024-11-01 | 7.60 | 7.85 | 7.30 | 7.44 | 0.0M |
| 2024-10-31 | 7.60 | 7.62 | 7.48 | 7.56 | 0.0M |
| 2024-10-30 | 7.73 | 7.75 | 7.35 | 7.65 | 0.1M |
| 2024-10-29 | 7.70 | 7.76 | 7.43 | 7.50 | 0.0M |
| 2024-10-28 | 7.69 | 7.98 | 7.31 | 7.70 | 0.0M |
| 2024-10-25 | 7.40 | 7.60 | 7.32 | 7.50 | 0.0M |
| 2024-10-24 | 7.33 | 7.50 | 7.33 | 7.50 | 0.0M |
| 2024-10-23 | 7.54 | 7.58 | 7.28 | 7.50 | 0.0M |
| 2024-10-22 | 7.31 | 7.51 | 7.21 | 7.39 | 0.0M |
| 2024-10-21 | 7.65 | 7.65 | 7.35 | 7.50 | 0.0M |
| 2024-10-18 | 7.46 | 7.70 | 7.46 | 7.70 | 0.0M |
| 2024-10-17 | 7.63 | 8.30 | 7.50 | 7.54 | 0.0M |
| 2024-10-16 | 8.00 | 8.00 | 7.64 | 7.92 | 0.0M |
| 2024-10-15 | 7.47 | 7.95 | 7.25 | 7.88 | 0.1M |
| 2024-10-14 | 8.36 | 8.37 | 6.79 | 7.16 | 0.1M |
| 2024-10-11 | 8.70 | 8.72 | 7.83 | 8.00 | 0.0M |
| 2024-10-10 | 8.84 | 9.00 | 8.57 | 8.70 | 0.0M |
| 2024-10-09 | 9.19 | 9.19 | 8.70 | 8.87 | 0.0M |
| 2024-10-08 | 8.41 | 9.13 | 8.41 | 8.97 | 0.0M |
| 2024-10-07 | 8.03 | 10.12 | 8.01 | 8.90 | 0.2M |
| 2024-10-04 | 8.09 | 8.30 | 7.74 | 7.85 | 0.0M |
| 2024-10-03 | 8.25 | 8.25 | 7.37 | 7.95 | 0.1M |
| 2024-10-02 | 7.51 | 7.57 | 7.00 | 7.16 | 0.0M |
| 2024-10-01 | 8.28 | 8.34 | 7.41 | 7.41 | 0.0M |
| 2024-09-30 | 9.66 | 9.66 | 7.80 | 8.14 | 0.1M |
| 2024-09-27 | 10.67 | 10.70 | 9.20 | 9.65 | 0.0M |
| 2024-09-26 | 10.17 | 11.42 | 10.17 | 10.60 | 0.0M |
| 2024-09-25 | 11.46 | 11.46 | 10.63 | 10.63 | 0.0M |
| 2024-09-24 | 11.52 | 11.71 | 11.41 | 11.56 | 0.0M |
| 2024-09-23 | 12.37 | 12.41 | 11.12 | 11.47 | 0.0M |
| 2024-09-20 | 11.67 | 12.56 | 11.14 | 12.51 | 0.4M |
| 2024-09-19 | 11.40 | 11.98 | 10.01 | 11.67 | 0.1M |
| 2024-09-18 | 12.15 | 12.25 | 11.17 | 11.63 | 0.0M |
| 2024-09-17 | 11.61 | 12.50 | 11.61 | 12.43 | 0.0M |
| 2024-09-16 | 10.79 | 12.10 | 10.66 | 11.62 | 0.1M |
| 2024-09-13 | 9.76 | 11.50 | 9.74 | 10.61 | 0.0M |
| 2024-09-12 | 9.52 | 12.14 | 9.15 | 10.17 | 0.1M |
| 2024-09-11 | 9.25 | 10.00 | 9.25 | 10.00 | 0.0M |
| 2024-09-10 | 8.00 | 9.99 | 7.20 | 9.16 | 0.0M |
| 2024-09-09 | 7.21 | 8.50 | 7.21 | 7.93 | 0.1M |
| 2024-09-06 | 7.49 | 7.86 | 6.60 | 6.93 | 0.0M |
| 2024-09-05 | 8.17 | 8.45 | 7.53 | 8.09 | 0.0M |
| 2024-09-04 | 8.22 | 8.60 | 8.07 | 8.29 | 0.0M |
| 2024-09-03 | 8.25 | 8.52 | 8.04 | 8.13 | 0.0M |
| 2024-08-30 | 8.72 | 8.97 | 8.46 | 8.65 | 0.0M |
| 2024-08-29 | 8.52 | 8.98 | 8.52 | 8.68 | 0.0M |
| 2024-08-28 | 8.67 | 9.23 | 8.60 | 8.81 | 0.0M |
| 2024-08-27 | 7.99 | 9.02 | 7.99 | 8.77 | 0.1M |
| 2024-08-26 | 8.87 | 8.89 | 7.52 | 8.01 | 0.1M |
| 2024-08-23 | 9.50 | 9.50 | 8.50 | 8.86 | 0.0M |
| 2024-08-22 | 9.88 | 9.91 | 9.49 | 9.65 | 0.0M |
| 2024-08-21 | 9.12 | 10.36 | 8.70 | 10.08 | 0.0M |
| 2024-08-20 | 8.86 | 9.50 | 8.86 | 9.20 | 0.0M |
| 2024-08-19 | 8.90 | 9.49 | 8.64 | 8.92 | 0.0M |
| 2024-08-16 | 9.36 | 9.60 | 8.60 | 9.00 | 0.1M |
| 2024-08-15 | 9.90 | 10.23 | 8.99 | 9.45 | 0.0M |
| 2024-08-14 | 10.00 | 10.44 | 9.85 | 9.92 | 0.0M |
| 2024-08-13 | 9.35 | 10.48 | 9.00 | 10.12 | 0.1M |
| 2024-08-12 | 11.66 | 12.01 | 8.75 | 8.85 | 0.1M |
| 2024-08-09 | 12.50 | 13.12 | 11.76 | 12.90 | 0.1M |
| 2024-08-08 | 11.72 | 12.85 | 11.72 | 12.71 | 0.1M |
| 2024-08-07 | 11.69 | 13.00 | 11.66 | 12.49 | 0.1M |
| 2024-08-06 | 13.00 | 13.49 | 11.40 | 11.72 | 0.1M |
| 2024-08-05 | 13.51 | 13.97 | 11.22 | 11.82 | 0.1M |
| 2024-08-02 | 15.00 | 15.62 | 13.78 | 15.09 | 0.1M |
| 2024-08-01 | 14.75 | 16.36 | 13.34 | 14.98 | 0.3M |
| 2024-07-31 | 12.39 | 17.62 | 11.85 | 14.90 | 0.4M |
| 2024-07-30 | 11.97 | 12.79 | 11.23 | 11.82 | 0.1M |
| 2024-07-29 | 13.58 | 14.94 | 12.00 | 12.32 | 0.1M |
| 2024-07-26 | 13.81 | 17.00 | 13.12 | 13.12 | 0.2M |
| 2024-07-25 | 13.50 | 13.75 | 12.73 | 13.57 | 0.1M |
| 2024-07-24 | 14.67 | 15.50 | 12.50 | 13.29 | 0.1M |
| 2024-07-23 | 15.88 | 16.10 | 13.28 | 13.34 | 0.1M |
| 2024-07-22 | 16.59 | 18.93 | 14.77 | 14.77 | 0.1M |
| 2024-07-19 | 18.52 | 19.08 | 15.45 | 15.90 | 0.2M |
| 2024-07-18 | 24.90 | 28.38 | 19.02 | 20.68 | 0.8M |
| 2024-07-17 | 11.41 | 27.99 | 10.35 | 24.47 | 5.0M |
| 2024-07-16 | 8.88 | 11.42 | 8.30 | 10.00 | 0.1M |
| 2024-07-15 | 7.24 | 9.80 | 6.59 | 9.58 | 0.1M |
| 2024-07-12 | 6.74 | 9.90 | 6.74 | 7.63 | 0.1M |
| 2024-07-11 | 7.48 | 8.20 | 6.90 | 7.12 | 0.1M |
| 2024-07-10 | 8.06 | 8.43 | 6.90 | 7.30 | 0.1M |
| 2024-07-09 | 11.80 | 13.07 | 8.84 | 10.17 | 0.8M |