3.93
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 3.07 | 3.08 | 3.01 | 3.07 | 2.2M |
| 2022-12-29 | 3.07 | 3.09 | 3.06 | 3.07 | 3.1M |
| 2022-12-28 | 3.07 | 3.08 | 3.06 | 3.07 | 3.1M |
| 2022-12-27 | 3.07 | 3.08 | 3.06 | 3.08 | 3.1M |
| 2022-12-26 | 3.04 | 3.07 | 3.03 | 3.05 | 3.5M |
| 2022-12-23 | 2.98 | 3.05 | 2.98 | 3.03 | 3.8M |
| 2022-12-22 | 3.08 | 3.08 | 3.02 | 3.04 | 3.7M |
| 2022-12-21 | 3.14 | 3.14 | 3.05 | 3.07 | 4.1M |
| 2022-12-20 | 3.11 | 3.11 | 3.07 | 3.08 | 3.8M |
| 2022-12-19 | 3.19 | 3.19 | 3.10 | 3.12 | 4.0M |
| 2022-12-16 | 3.19 | 3.19 | 3.17 | 3.19 | 2.4M |
| 2022-12-15 | 3.19 | 3.20 | 3.18 | 3.20 | 2.9M |
| 2022-12-14 | 3.21 | 3.22 | 3.19 | 3.19 | 2.4M |
| 2022-12-13 | 3.22 | 3.22 | 3.21 | 3.21 | 3.3M |
| 2022-12-12 | 3.23 | 3.24 | 3.22 | 3.23 | 2.7M |
| 2022-12-09 | 3.19 | 3.25 | 3.19 | 3.24 | 4.4M |
| 2022-12-08 | 3.24 | 3.24 | 3.22 | 3.23 | 3.9M |
| 2022-12-07 | 3.24 | 3.26 | 3.23 | 3.24 | 3.2M |
| 2022-12-06 | 3.24 | 3.27 | 3.23 | 3.24 | 4.4M |
| 2022-12-05 | 3.24 | 3.25 | 3.23 | 3.24 | 3.2M |
| 2022-12-02 | 3.23 | 3.24 | 3.22 | 3.22 | 2.7M |
| 2022-12-01 | 3.26 | 3.26 | 3.23 | 3.23 | 3.4M |
| 2022-11-30 | 3.22 | 3.22 | 3.20 | 3.21 | 3.4M |
| 2022-11-29 | 3.18 | 3.23 | 3.18 | 3.22 | 1.9M |
| 2022-11-28 | 3.19 | 3.19 | 3.12 | 3.16 | 3.5M |
| 2022-11-25 | 3.19 | 3.19 | 3.17 | 3.19 | 4.5M |
| 2022-11-24 | 3.20 | 3.21 | 3.19 | 3.20 | 4.5M |
| 2022-11-23 | 3.20 | 3.21 | 3.17 | 3.19 | 6.2M |
| 2022-11-22 | 3.24 | 3.24 | 3.20 | 3.21 | 3.5M |
| 2022-11-21 | 3.21 | 3.25 | 3.21 | 3.24 | 2.6M |
| 2022-11-18 | 3.26 | 3.28 | 3.24 | 3.24 | 2.2M |
| 2022-11-17 | 3.24 | 3.25 | 3.22 | 3.25 | 2.7M |
| 2022-11-16 | 3.20 | 3.28 | 3.20 | 3.25 | 1.7M |
| 2022-11-15 | 3.20 | 3.27 | 3.20 | 3.26 | 5.5M |
| 2022-11-14 | 3.21 | 3.24 | 3.20 | 3.21 | 2.3M |
| 2022-11-11 | 3.27 | 3.27 | 3.21 | 3.21 | 3.1M |
| 2022-11-10 | 3.19 | 3.20 | 3.17 | 3.19 | 2.5M |
| 2022-11-09 | 3.22 | 3.24 | 3.20 | 3.21 | 2.7M |
| 2022-11-08 | 3.21 | 3.21 | 3.19 | 3.21 | 1.9M |
| 2022-11-07 | 3.21 | 3.23 | 3.19 | 3.21 | 2.7M |
| 2022-11-04 | 3.16 | 3.22 | 3.15 | 3.21 | 2.6M |
| 2022-11-03 | 3.12 | 3.15 | 3.12 | 3.14 | 2.4M |
| 2022-11-02 | 3.11 | 3.15 | 3.11 | 3.14 | 2.7M |
| 2022-11-01 | 3.06 | 3.12 | 3.04 | 3.12 | 2.9M |
| 2022-10-31 | 3.01 | 3.07 | 3.01 | 3.04 | 2.5M |
| 2022-10-28 | 3.05 | 3.11 | 3.02 | 3.03 | 2.4M |
| 2022-10-27 | 3.14 | 3.15 | 3.12 | 3.12 | 2.2M |
| 2022-10-26 | 3.08 | 3.15 | 3.07 | 3.12 | 2.6M |
| 2022-10-25 | 3.09 | 3.11 | 3.04 | 3.08 | 3.6M |
| 2022-10-24 | 3.12 | 3.18 | 3.07 | 3.09 | 3.3M |
| 2022-10-21 | 3.12 | 3.14 | 3.10 | 3.12 | 2.0M |
| 2022-10-20 | 3.11 | 3.15 | 3.08 | 3.11 | 3.6M |
| 2022-10-19 | 3.15 | 3.16 | 3.13 | 3.13 | 3.1M |
| 2022-10-18 | 3.15 | 3.18 | 3.14 | 3.15 | 2.9M |
| 2022-10-17 | 3.06 | 3.15 | 3.06 | 3.14 | 2.8M |
| 2022-10-14 | 3.08 | 3.14 | 3.07 | 3.13 | 2.4M |
| 2022-10-13 | 3.03 | 3.06 | 3.03 | 3.05 | 2.3M |
| 2022-10-12 | 2.96 | 3.04 | 2.93 | 3.04 | 4.2M |
| 2022-10-11 | 3.01 | 3.01 | 2.94 | 2.97 | 2.7M |
| 2022-10-10 | 2.99 | 3.01 | 2.94 | 2.95 | 2.7M |
| 2022-09-30 | 3.03 | 3.03 | 2.99 | 2.99 | 2.8M |
| 2022-09-29 | 3.05 | 3.06 | 3.01 | 3.02 | 3.2M |
| 2022-09-28 | 3.09 | 3.09 | 3.02 | 3.02 | 2.8M |
| 2022-09-27 | 3.06 | 3.10 | 3.04 | 3.09 | 4.1M |
| 2022-09-26 | 3.00 | 3.10 | 3.00 | 3.04 | 2.8M |
| 2022-09-23 | 3.12 | 3.12 | 3.06 | 3.09 | 3.6M |
| 2022-09-22 | 3.10 | 3.14 | 3.10 | 3.12 | 2.0M |
| 2022-09-21 | 3.10 | 3.13 | 3.08 | 3.12 | 2.1M |
| 2022-09-20 | 3.19 | 3.19 | 3.10 | 3.11 | 2.1M |
| 2022-09-19 | 3.10 | 3.12 | 3.08 | 3.09 | 2.4M |
| 2022-09-16 | 3.19 | 3.19 | 3.11 | 3.12 | 3.4M |
| 2022-09-15 | 3.28 | 3.28 | 3.17 | 3.20 | 3.3M |
| 2022-09-14 | 3.26 | 3.28 | 3.25 | 3.27 | 2.4M |
| 2022-09-13 | 3.31 | 3.32 | 3.29 | 3.29 | 2.0M |
| 2022-09-09 | 3.28 | 3.31 | 3.27 | 3.30 | 2.3M |
| 2022-09-08 | 3.29 | 3.29 | 3.28 | 3.28 | 1.1M |
| 2022-09-07 | 3.27 | 3.29 | 3.27 | 3.29 | 1.1M |
| 2022-09-06 | 3.23 | 3.28 | 3.23 | 3.28 | 1.7M |
| 2022-09-05 | 3.21 | 3.23 | 3.20 | 3.23 | 2.2M |
| 2022-09-02 | 3.21 | 3.23 | 3.20 | 3.22 | 2.2M |
| 2022-09-01 | 3.22 | 3.24 | 3.20 | 3.21 | 1.8M |
| 2022-08-31 | 3.29 | 3.29 | 3.21 | 3.22 | 3.3M |
| 2022-08-30 | 3.29 | 3.30 | 3.26 | 3.29 | 1.8M |
| 2022-08-29 | 3.19 | 3.30 | 3.19 | 3.29 | 1.7M |
| 2022-08-26 | 3.29 | 3.33 | 3.29 | 3.30 | 13.5M |
| 2022-08-25 | 3.30 | 3.30 | 3.26 | 3.30 | 2.1M |
| 2022-08-24 | 3.37 | 3.38 | 3.28 | 3.29 | 4.4M |
| 2022-08-23 | 3.38 | 3.38 | 3.36 | 3.38 | 2.4M |
| 2022-08-22 | 3.33 | 3.38 | 3.32 | 3.38 | 2.3M |
| 2022-08-19 | 3.39 | 3.39 | 3.34 | 3.34 | 2.4M |
| 2022-08-18 | 3.39 | 3.39 | 3.37 | 3.38 | 2.5M |
| 2022-08-17 | 3.38 | 3.40 | 3.36 | 3.39 | 2.5M |
| 2022-08-16 | 3.36 | 3.39 | 3.36 | 3.37 | 1.6M |
| 2022-08-15 | 3.35 | 3.38 | 3.35 | 3.36 | 1.8M |
| 2022-08-12 | 3.36 | 3.37 | 3.36 | 3.36 | 1.4M |
| 2022-08-11 | 3.31 | 3.36 | 3.31 | 3.36 | 1.5M |
| 2022-08-10 | 3.30 | 3.31 | 3.29 | 3.29 | 1.4M |
| 2022-08-09 | 3.29 | 3.30 | 3.28 | 3.30 | 1.4M |
| 2022-08-08 | 3.27 | 3.30 | 3.27 | 3.29 | 1.1M |
| 2022-08-05 | 3.21 | 3.27 | 3.21 | 3.27 | 2.1M |
| 2022-08-04 | 3.21 | 3.22 | 3.17 | 3.21 | 2.4M |
| 2022-08-03 | 3.26 | 3.27 | 3.19 | 3.20 | 3.0M |
| 2022-08-02 | 3.26 | 3.27 | 3.18 | 3.22 | 2.9M |
| 2022-08-01 | 3.27 | 3.31 | 3.26 | 3.30 | 1.8M |
| 2022-07-29 | 3.31 | 3.32 | 3.28 | 3.29 | 2.3M |