14.93
最后更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.86 | 3.87 | 3.63 | 3.74 | 2.9M |
| 2023-12-28 | 3.75 | 3.86 | 3.68 | 3.75 | 0.7M |
| 2023-12-27 | 3.56 | 3.95 | 3.54 | 3.75 | 1.5M |
| 2023-12-26 | 3.76 | 3.80 | 3.65 | 3.65 | 0.9M |
| 2023-12-22 | 3.90 | 3.90 | 3.75 | 3.80 | 1.4M |
| 2023-12-21 | 3.97 | 3.97 | 3.75 | 3.90 | 0.7M |
| 2023-12-20 | 3.83 | 3.95 | 3.65 | 3.78 | 1.0M |
| 2023-12-19 | 4.15 | 4.15 | 3.71 | 3.80 | 3.6M |
| 2023-12-18 | 4.14 | 4.24 | 3.99 | 4.00 | 2.8M |
| 2023-12-15 | 3.91 | 4.30 | 3.80 | 4.10 | 6.3M |
| 2023-12-14 | 3.91 | 3.95 | 3.85 | 3.95 | 0.6M |
| 2023-12-13 | 4.05 | 4.09 | 3.85 | 3.93 | 2.3M |
| 2023-12-12 | 3.95 | 4.04 | 3.90 | 4.00 | 0.8M |
| 2023-12-11 | 4.00 | 4.05 | 3.90 | 3.96 | 0.7M |
| 2023-12-08 | 4.04 | 4.05 | 3.95 | 3.97 | 1.4M |
| 2023-12-07 | 4.08 | 4.11 | 3.98 | 4.00 | 1.5M |
| 2023-12-06 | 4.00 | 4.09 | 3.95 | 4.03 | 1.9M |
| 2023-12-05 | 3.90 | 4.04 | 3.90 | 3.95 | 1.4M |
| 2023-12-04 | 3.88 | 4.00 | 3.85 | 3.91 | 1.0M |
| 2023-12-01 | 3.84 | 3.94 | 3.80 | 3.86 | 0.6M |
| 2023-11-30 | 3.99 | 3.99 | 3.80 | 3.83 | 0.4M |
| 2023-11-29 | 3.91 | 4.03 | 3.86 | 3.88 | 2.3M |
| 2023-11-28 | 4.13 | 4.19 | 3.95 | 3.99 | 5.1M |
| 2023-11-27 | 4.33 | 4.33 | 4.04 | 4.10 | 4.9M |
| 2023-11-24 | 4.12 | 4.50 | 4.12 | 4.19 | 18.6M |
| 2023-11-23 | 3.78 | 4.19 | 3.74 | 4.09 | 12.0M |
| 2023-11-22 | 3.80 | 3.87 | 3.71 | 3.79 | 1.2M |
| 2023-11-21 | 3.70 | 3.88 | 3.68 | 3.80 | 2.5M |
| 2023-11-20 | 3.62 | 3.76 | 3.61 | 3.67 | 1.0M |
| 2023-11-17 | 3.69 | 3.70 | 3.60 | 3.69 | 1.1M |
| 2023-11-16 | 3.64 | 3.70 | 3.60 | 3.63 | 0.8M |
| 2023-11-15 | 3.66 | 3.75 | 3.60 | 3.67 | 1.0M |
| 2023-11-14 | 3.65 | 3.74 | 3.62 | 3.70 | 0.7M |
| 2023-11-13 | 3.72 | 3.75 | 3.65 | 3.68 | 1.3M |
| 2023-11-10 | 3.68 | 3.78 | 3.63 | 3.70 | 1.4M |
| 2023-11-08 | 3.75 | 3.75 | 3.65 | 3.66 | 1.2M |
| 2023-11-07 | 3.72 | 3.80 | 3.70 | 3.71 | 1.1M |
| 2023-11-06 | 3.80 | 3.80 | 3.70 | 3.72 | 0.9M |
| 2023-11-03 | 3.85 | 3.87 | 3.70 | 3.81 | 2.6M |
| 2023-11-02 | 3.51 | 3.98 | 3.51 | 3.76 | 7.5M |
| 2023-11-01 | 3.61 | 3.69 | 3.55 | 3.63 | 0.7M |
| 2023-10-31 | 3.59 | 3.73 | 3.56 | 3.62 | 1.0M |
| 2023-10-30 | 3.50 | 3.65 | 3.50 | 3.55 | 0.4M |
| 2023-10-27 | 3.55 | 3.64 | 3.42 | 3.47 | 0.9M |
| 2023-10-26 | 3.65 | 3.65 | 3.52 | 3.58 | 0.6M |
| 2023-10-25 | 3.66 | 3.66 | 3.56 | 3.62 | 0.6M |
| 2023-10-24 | 3.60 | 3.60 | 3.55 | 3.58 | 0.2M |
| 2023-10-23 | 3.61 | 3.66 | 3.55 | 3.60 | 0.6M |
| 2023-10-20 | 3.61 | 3.69 | 3.53 | 3.57 | 0.4M |
| 2023-10-19 | 3.63 | 3.70 | 3.56 | 3.60 | 0.7M |
| 2023-10-18 | 3.65 | 3.70 | 3.58 | 3.59 | 0.6M |
| 2023-10-17 | 3.74 | 3.75 | 3.60 | 3.60 | 0.4M |
| 2023-10-16 | 3.80 | 3.80 | 3.60 | 3.63 | 0.8M |
| 2023-10-13 | 3.62 | 3.89 | 3.57 | 3.75 | 1.1M |
| 2023-10-12 | 3.80 | 3.80 | 3.57 | 3.60 | 0.9M |
| 2023-10-11 | 3.80 | 3.84 | 3.68 | 3.73 | 1.0M |
| 2023-10-10 | 3.80 | 3.97 | 3.72 | 3.79 | 2.7M |
| 2023-10-09 | 3.55 | 4.00 | 3.52 | 3.65 | 3.1M |
| 2023-10-06 | 3.60 | 3.72 | 3.55 | 3.65 | 0.6M |
| 2023-10-05 | 3.63 | 3.70 | 3.55 | 3.69 | 0.9M |
| 2023-10-04 | 3.65 | 3.65 | 3.57 | 3.57 | 0.1M |
| 2023-10-03 | 3.65 | 3.69 | 3.55 | 3.59 | 0.6M |
| 2023-10-02 | 3.72 | 3.76 | 3.63 | 3.65 | 0.1M |
| 2023-09-28 | 3.71 | 3.78 | 3.66 | 3.66 | 0.1M |
| 2023-09-27 | 3.71 | 3.84 | 3.69 | 3.75 | 0.1M |
| 2023-09-26 | 3.71 | 3.83 | 3.66 | 3.66 | 0.3M |
| 2023-09-25 | 3.96 | 3.96 | 3.70 | 3.75 | 0.9M |
| 2023-09-22 | 3.90 | 4.00 | 3.90 | 3.90 | 1.3M |
| 2023-09-21 | 3.66 | 3.93 | 3.60 | 3.86 | 5.4M |
| 2023-09-20 | 3.68 | 3.69 | 3.52 | 3.63 | 0.3M |
| 2023-09-19 | 3.60 | 3.69 | 3.53 | 3.60 | 0.4M |
| 2023-09-18 | 3.55 | 3.74 | 3.51 | 3.65 | 1.0M |
| 2023-09-15 | 3.57 | 3.65 | 3.49 | 3.51 | 0.7M |
| 2023-09-14 | 3.50 | 3.51 | 3.42 | 3.50 | 0.2M |
| 2023-09-13 | 3.51 | 3.65 | 3.37 | 3.40 | 1.4M |
| 2023-09-12 | 3.87 | 3.87 | 3.53 | 3.60 | 0.9M |
| 2023-09-11 | 4.00 | 4.03 | 3.80 | 3.82 | 0.4M |
| 2023-09-08 | 4.09 | 4.10 | 3.93 | 3.99 | 0.7M |
| 2023-09-07 | 4.15 | 4.19 | 4.02 | 4.02 | 1.7M |
| 2023-09-06 | 4.19 | 4.19 | 4.06 | 4.12 | 2.2M |
| 2023-09-05 | 4.21 | 4.29 | 3.95 | 4.15 | 4.1M |
| 2023-09-04 | 4.19 | 4.28 | 4.02 | 4.11 | 1.2M |
| 2023-09-01 | 4.29 | 4.30 | 3.60 | 4.20 | 6.3M |