1.93
最后更新: 2025-09-22
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 |
---|---|---|---|---|---|
2022-12-28 | 2.91 | 3.24 | 2.91 | 3.24 | 0.0M |
2022-12-23 | 3.10 | 3.10 | 3.00 | 3.01 | 0.0M |
2022-12-21 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
2022-12-13 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
2022-12-12 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0M |
2022-12-09 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
2022-12-08 | 3.25 | 3.25 | 3.20 | 3.20 | 0.0M |
2022-12-05 | 3.05 | 3.05 | 3.00 | 3.00 | 0.0M |
2022-12-02 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0M |
2022-11-30 | 3.10 | 3.10 | 3.08 | 3.08 | 0.0M |
2022-11-29 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0M |
2022-11-28 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0M |
2022-11-24 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
2022-11-22 | 3.25 | 3.25 | 3.20 | 3.20 | 0.0M |
2022-11-18 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0M |
2022-11-17 | 3.30 | 3.31 | 3.30 | 3.31 | 0.0M |
2022-11-16 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0M |
2022-11-14 | 3.50 | 3.65 | 3.25 | 3.28 | 0.0M |
2022-11-11 | 3.75 | 3.75 | 3.60 | 3.60 | 0.0M |
2022-11-07 | 3.90 | 4.00 | 3.90 | 4.00 | 0.0M |
2022-11-04 | 4.00 | 4.00 | 3.90 | 3.90 | 0.0M |
2022-11-03 | 4.00 | 4.00 | 3.80 | 4.00 | 0.0M |
2022-11-01 | 3.99 | 4.20 | 3.95 | 4.00 | 0.0M |
2022-10-31 | 4.10 | 4.10 | 3.99 | 3.99 | 0.0M |
2022-10-26 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0M |
2022-10-25 | 4.35 | 4.35 | 4.28 | 4.30 | 0.0M |
2022-10-24 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
2022-10-21 | 4.30 | 4.40 | 4.30 | 4.35 | 0.0M |
2022-10-20 | 4.31 | 4.60 | 4.31 | 4.31 | 0.0M |
2022-10-19 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
2022-10-18 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
2022-10-17 | 4.40 | 4.41 | 4.35 | 4.41 | 0.0M |
2022-10-14 | 4.45 | 4.45 | 4.40 | 4.40 | 0.0M |
2022-10-13 | 4.50 | 4.64 | 4.45 | 4.45 | 0.0M |
2022-10-10 | 4.60 | 4.80 | 4.55 | 4.80 | 0.0M |
2022-10-07 | 4.80 | 5.00 | 4.50 | 4.80 | 0.0M |
2022-10-06 | 4.84 | 5.20 | 4.61 | 5.00 | 0.0M |
2022-10-05 | 4.45 | 4.90 | 4.45 | 4.75 | 0.0M |
2022-10-04 | 4.50 | 4.50 | 4.30 | 4.35 | 0.0M |
2022-10-03 | 4.15 | 4.45 | 4.12 | 4.30 | 0.0M |
2022-09-30 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
2022-09-27 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
2022-09-26 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
2022-09-23 | 4.57 | 4.69 | 4.27 | 4.27 | 0.0M |
2022-09-22 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0M |
2022-09-21 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
2022-09-20 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
2022-09-19 | 4.59 | 4.60 | 4.46 | 4.46 | 0.0M |
2022-09-15 | 4.17 | 4.60 | 4.17 | 4.60 | 0.0M |
2022-09-14 | 4.65 | 4.79 | 4.58 | 4.58 | 0.0M |
2022-09-13 | 4.40 | 4.80 | 4.40 | 4.65 | 0.0M |
2022-09-12 | 4.59 | 4.65 | 4.40 | 4.40 | 0.0M |
2022-09-09 | 4.45 | 4.50 | 4.45 | 4.50 | 0.0M |
2022-09-08 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0M |
2022-09-06 | 4.48 | 4.59 | 4.26 | 4.41 | 0.0M |
2022-09-05 | 4.32 | 4.32 | 4.20 | 4.21 | 0.0M |
2022-09-02 | 4.55 | 4.60 | 4.27 | 4.32 | 0.0M |
2022-09-01 | 5.00 | 5.00 | 4.50 | 4.50 | 0.0M |
2022-08-31 | 5.16 | 5.16 | 5.09 | 5.09 | 0.0M |
2022-08-30 | 5.10 | 5.30 | 5.05 | 5.15 | 0.0M |
2022-08-29 | 5.34 | 5.95 | 5.16 | 5.16 | 0.0M |
2022-08-26 | 5.04 | 5.34 | 4.81 | 5.04 | 0.0M |
2022-08-25 | 5.00 | 5.38 | 5.00 | 5.03 | 0.0M |
2022-08-24 | 5.05 | 5.50 | 4.91 | 5.16 | 0.0M |
2022-08-23 | 4.70 | 6.29 | 4.70 | 5.21 | 0.0M |
2022-08-22 | 4.55 | 4.89 | 4.55 | 4.69 | 0.0M |
2022-08-19 | 4.39 | 4.40 | 4.34 | 4.40 | 0.0M |
2022-08-18 | 3.90 | 4.25 | 3.90 | 4.24 | 0.0M |
2022-08-16 | 4.00 | 4.00 | 3.70 | 3.71 | 0.0M |
2022-08-15 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
2022-08-10 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0M |
2022-08-09 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
2022-08-08 | 4.20 | 4.20 | 4.15 | 4.15 | 0.0M |
2022-08-05 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0M |
2022-08-04 | 4.40 | 4.56 | 4.40 | 4.45 | 0.0M |
2022-08-03 | 4.22 | 5.20 | 4.22 | 4.72 | 0.0M |
2022-08-01 | 4.22 | 4.50 | 4.22 | 4.22 | 0.0M |
2022-07-29 | 4.30 | 4.32 | 4.30 | 4.32 | 0.0M |
2022-07-27 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
2022-07-20 | 3.77 | 4.11 | 3.77 | 4.00 | 0.0M |
2022-07-15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
2022-07-14 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
2022-07-13 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
2022-07-12 | 3.98 | 4.20 | 3.93 | 4.20 | 0.0M |
2022-07-08 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0M |
2022-07-07 | 3.85 | 3.85 | 3.65 | 3.65 | 0.0M |
2022-07-06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
2022-07-01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0M |
2022-06-28 | 4.01 | 4.06 | 4.01 | 4.06 | 0.0M |
2022-06-23 | 4.05 | 4.40 | 4.05 | 4.24 | 0.0M |
2022-06-21 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
2022-06-20 | 4.91 | 4.92 | 4.91 | 4.92 | 0.0M |
2022-06-17 | 4.89 | 5.20 | 4.60 | 5.20 | 0.0M |
2022-06-13 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0M |
2022-06-09 | 5.43 | 5.43 | 5.05 | 5.05 | 0.0M |
2022-06-07 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
2022-06-03 | 5.54 | 5.61 | 5.54 | 5.61 | 0.0M |
2022-05-26 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
2022-05-25 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0M |
2022-05-23 | 5.70 | 5.73 | 5.70 | 5.73 | 0.0M |
2022-05-20 | 5.30 | 5.89 | 5.20 | 5.89 | 0.0M |
2022-05-13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
2022-05-12 | 5.05 | 5.05 | 5.01 | 5.01 | 0.0M |
2022-05-11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
2022-05-10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
2022-05-04 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0M |
2022-05-03 | 5.50 | 5.50 | 5.50 | 5.50 | 0.0M |
2022-04-29 | 5.56 | 5.99 | 5.56 | 5.85 | 0.0M |
2022-04-27 | 6.12 | 6.12 | 5.84 | 6.10 | 0.0M |
2022-04-26 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
2022-04-25 | 5.96 | 5.99 | 5.96 | 5.99 | 0.0M |
2022-03-31 | 6.99 | 6.99 | 6.75 | 6.75 | 0.0M |
2022-03-23 | 6.99 | 6.99 | 6.89 | 6.89 | 0.0M |
2022-03-18 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
2022-03-04 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0M |
2022-02-25 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0M |
2022-02-24 | 6.72 | 6.75 | 6.72 | 6.75 | 0.0M |
2022-02-23 | 6.85 | 6.85 | 6.77 | 6.77 | 0.0M |
2022-02-21 | 7.10 | 7.10 | 7.10 | 7.10 | 0.0M |
2022-02-18 | 7.58 | 7.58 | 6.80 | 7.22 | 0.0M |
2022-02-16 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
2022-02-15 | 7.60 | 7.60 | 7.60 | 7.60 | 0.0M |
2022-02-14 | 7.89 | 8.29 | 7.60 | 7.62 | 0.0M |
2022-02-11 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0M |
2022-02-09 | 6.72 | 6.72 | 6.72 | 6.72 | 0.0M |
2022-02-08 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
2022-02-07 | 6.73 | 6.75 | 6.72 | 6.72 | 0.0M |
2022-02-03 | 6.75 | 6.75 | 6.75 | 6.75 | 0.0M |
2022-01-31 | 6.74 | 6.74 | 6.74 | 6.74 | 0.0M |
2022-01-24 | 6.50 | 6.72 | 6.50 | 6.72 | 0.0M |
2022-01-20 | 6.52 | 6.80 | 6.52 | 6.80 | 0.0M |
2022-01-19 | 6.76 | 6.99 | 6.76 | 6.99 | 0.0M |
2022-01-14 | 7.00 | 7.00 | 7.00 | 7.00 | 0.0M |
2022-01-07 | 7.01 | 7.01 | 7.00 | 7.00 | 0.0M |
2022-01-06 | 7.00 | 7.12 | 7.00 | 7.12 | 0.0M |