0.89
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 3.26 | 3.34 | 3.16 | 3.28 | 0.9M |
| 2023-12-28 | 3.08 | 3.28 | 3.05 | 3.27 | 2.7M |
| 2023-12-27 | 3.18 | 3.18 | 2.96 | 3.05 | 1.6M |
| 2023-12-22 | 3.28 | 3.28 | 3.01 | 3.06 | 1.6M |
| 2023-12-21 | 3.37 | 3.37 | 3.10 | 3.15 | 1.8M |
| 2023-12-20 | 3.29 | 3.43 | 3.20 | 3.26 | 2.7M |
| 2023-12-19 | 3.38 | 3.38 | 3.12 | 3.15 | 1.3M |
| 2023-12-18 | 3.56 | 3.56 | 3.26 | 3.28 | 2.3M |
| 2023-12-15 | 3.58 | 3.58 | 3.30 | 3.42 | 2.8M |
| 2023-12-14 | 3.57 | 3.57 | 3.35 | 3.39 | 1.4M |
| 2023-12-13 | 3.52 | 3.58 | 3.37 | 3.40 | 2.1M |
| 2023-12-12 | 3.85 | 3.85 | 3.54 | 3.59 | 2.1M |
| 2023-12-11 | 3.68 | 3.78 | 3.54 | 3.66 | 1.2M |
| 2023-12-08 | 4.08 | 4.11 | 3.68 | 3.68 | 4.4M |
| 2023-12-07 | 4.24 | 4.66 | 3.91 | 4.08 | 16.7M |
| 2023-12-06 | 3.49 | 3.69 | 3.34 | 3.69 | 2.9M |
| 2023-12-05 | 3.68 | 3.68 | 3.27 | 3.35 | 2.6M |
| 2023-12-04 | 3.79 | 3.89 | 3.44 | 3.55 | 2.1M |
| 2023-12-01 | 3.96 | 3.99 | 3.59 | 3.72 | 4.1M |
| 2023-11-30 | 4.18 | 4.22 | 3.90 | 3.96 | 3.8M |
| 2023-11-29 | 4.28 | 4.31 | 4.17 | 4.23 | 1.3M |
| 2023-11-28 | 4.40 | 4.40 | 4.26 | 4.28 | 0.6M |
| 2023-11-27 | 4.43 | 4.49 | 4.26 | 4.31 | 1.3M |
| 2023-11-24 | 4.44 | 4.54 | 4.40 | 4.49 | 0.9M |
| 2023-11-23 | 4.40 | 4.57 | 4.35 | 4.51 | 2.1M |
| 2023-11-22 | 4.69 | 4.71 | 4.39 | 4.44 | 2.4M |
| 2023-11-21 | 4.30 | 4.81 | 4.28 | 4.69 | 6.2M |
| 2023-11-20 | 4.38 | 4.38 | 4.16 | 4.24 | 1.3M |
| 2023-11-17 | 4.39 | 4.39 | 4.12 | 4.30 | 2.2M |
| 2023-11-16 | 4.55 | 4.55 | 4.28 | 4.33 | 2.0M |
| 2023-11-15 | 4.52 | 4.55 | 4.30 | 4.46 | 2.4M |
| 2023-11-14 | 4.55 | 4.55 | 4.23 | 4.37 | 2.7M |
| 2023-11-13 | 4.70 | 4.71 | 4.32 | 4.40 | 3.4M |
| 2023-11-10 | 4.69 | 4.69 | 4.53 | 4.56 | 1.6M |
| 2023-11-09 | 4.88 | 4.93 | 4.69 | 4.70 | 1.9M |
| 2023-11-08 | 5.05 | 5.05 | 4.76 | 4.85 | 1.7M |
| 2023-11-07 | 5.26 | 5.26 | 4.81 | 4.91 | 2.1M |
| 2023-11-06 | 5.13 | 5.29 | 5.00 | 5.09 | 3.2M |
| 2023-11-03 | 4.99 | 5.20 | 4.90 | 5.10 | 2.4M |
| 2023-11-02 | 4.90 | 4.95 | 4.76 | 4.84 | 1.0M |
| 2023-11-01 | 4.87 | 4.89 | 4.65 | 4.70 | 3.4M |
| 2023-10-31 | 5.08 | 5.08 | 4.85 | 4.90 | 2.0M |
| 2023-10-30 | 5.10 | 5.13 | 4.95 | 5.07 | 1.7M |
| 2023-10-27 | 5.11 | 5.22 | 5.03 | 5.09 | 2.1M |
| 2023-10-26 | 5.30 | 5.40 | 5.13 | 5.18 | 1.6M |
| 2023-10-25 | 5.36 | 5.45 | 5.13 | 5.18 | 1.8M |
| 2023-10-24 | 5.38 | 5.38 | 5.13 | 5.30 | 1.2M |
| 2023-10-20 | 5.75 | 5.75 | 5.30 | 5.38 | 2.6M |
| 2023-10-19 | 6.01 | 6.01 | 5.58 | 5.71 | 2.2M |
| 2023-10-18 | 6.25 | 6.40 | 5.80 | 5.85 | 3.3M |
| 2023-10-17 | 5.81 | 6.35 | 5.80 | 6.23 | 13.6M |
| 2023-10-16 | 5.64 | 5.64 | 5.15 | 5.23 | 1.5M |
| 2023-10-13 | 5.58 | 5.70 | 5.46 | 5.64 | 0.8M |
| 2023-10-12 | 5.65 | 5.85 | 5.52 | 5.58 | 1.0M |
| 2023-10-11 | 5.30 | 5.77 | 5.30 | 5.47 | 1.5M |
| 2023-10-10 | 5.75 | 5.75 | 5.34 | 5.35 | 1.6M |
| 2023-10-09 | 5.80 | 5.87 | 5.58 | 5.75 | 0.6M |
| 2023-10-06 | 5.53 | 6.15 | 5.40 | 5.89 | 3.8M |
| 2023-10-05 | 4.86 | 5.53 | 4.80 | 5.48 | 2.2M |
| 2023-10-04 | 4.87 | 4.97 | 4.70 | 4.91 | 0.9M |
| 2023-10-03 | 5.28 | 5.28 | 4.86 | 4.88 | 1.1M |
| 2023-09-29 | 5.20 | 5.29 | 5.14 | 5.18 | 0.5M |
| 2023-09-28 | 5.13 | 5.28 | 4.98 | 5.14 | 1.2M |
| 2023-09-27 | 5.18 | 5.34 | 5.10 | 5.12 | 0.8M |
| 2023-09-26 | 5.33 | 5.34 | 5.20 | 5.21 | 0.6M |
| 2023-09-25 | 5.58 | 5.58 | 5.20 | 5.33 | 1.4M |
| 2023-09-22 | 5.57 | 5.60 | 5.38 | 5.50 | 1.2M |
| 2023-09-21 | 5.52 | 5.60 | 5.28 | 5.45 | 0.9M |
| 2023-09-20 | 5.49 | 5.49 | 5.18 | 5.47 | 1.2M |
| 2023-09-19 | 5.66 | 5.66 | 5.24 | 5.29 | 3.0M |
| 2023-09-18 | 5.93 | 5.93 | 5.63 | 5.66 | 1.4M |
| 2023-09-15 | 5.64 | 6.04 | 5.41 | 5.93 | 3.3M |
| 2023-09-14 | 5.71 | 5.92 | 5.62 | 5.64 | 1.4M |
| 2023-09-13 | 5.90 | 5.99 | 5.65 | 5.71 | 2.8M |
| 2023-09-12 | 6.05 | 6.13 | 5.75 | 5.96 | 2.7M |
| 2023-09-11 | 6.06 | 6.20 | 6.01 | 6.05 | 1.5M |
| 2023-09-07 | 6.40 | 6.40 | 6.00 | 6.15 | 2.9M |
| 2023-09-06 | 7.02 | 7.02 | 5.99 | 6.40 | 11.5M |
| 2023-09-05 | 7.94 | 7.95 | 6.88 | 7.02 | 10.5M |
| 2023-09-04 | 7.85 | 8.10 | 7.60 | 7.93 | 10.1M |
| 2023-08-31 | 7.72 | 7.88 | 7.46 | 7.55 | 4.9M |
| 2023-08-30 | 7.59 | 8.13 | 7.54 | 7.65 | 12.6M |
| 2023-08-29 | 7.19 | 7.41 | 6.69 | 7.41 | 11.3M |
| 2023-08-28 | 7.51 | 7.69 | 7.11 | 7.13 | 4.0M |
| 2023-08-25 | 7.29 | 7.34 | 7.15 | 7.29 | 2.3M |
| 2023-08-24 | 7.35 | 7.43 | 7.23 | 7.29 | 4.2M |
| 2023-08-23 | 7.52 | 7.52 | 7.16 | 7.18 | 3.8M |
| 2023-08-22 | 7.23 | 7.57 | 7.20 | 7.46 | 9.0M |
| 2023-08-21 | 7.77 | 7.86 | 7.15 | 7.15 | 12.8M |
| 2023-08-18 | 8.49 | 8.90 | 8.11 | 8.14 | 7.3M |
| 2023-08-17 | 8.05 | 9.07 | 7.86 | 8.69 | 19.7M |
| 2023-08-16 | 8.08 | 8.32 | 7.81 | 8.00 | 6.8M |
| 2023-08-15 | 8.25 | 8.27 | 8.01 | 8.10 | 4.9M |
| 2023-08-14 | 8.40 | 8.40 | 7.97 | 8.35 | 6.7M |
| 2023-08-11 | 8.91 | 8.91 | 8.50 | 8.53 | 4.7M |
| 2023-08-10 | 9.02 | 9.02 | 8.75 | 8.80 | 4.3M |
| 2023-08-09 | 8.99 | 9.16 | 8.86 | 9.03 | 4.2M |
| 2023-08-08 | 9.17 | 9.27 | 8.90 | 8.90 | 4.5M |
| 2023-08-07 | 9.40 | 9.47 | 8.86 | 9.17 | 8.1M |
| 2023-08-04 | 9.65 | 9.65 | 9.16 | 9.30 | 8.0M |
| 2023-08-03 | 9.50 | 9.86 | 9.42 | 9.45 | 6.3M |
| 2023-08-02 | 9.91 | 9.91 | 9.35 | 9.46 | 10.8M |
| 2023-08-01 | 10.42 | 10.42 | 9.97 | 9.99 | 7.2M |
| 2023-07-31 | 10.30 | 10.58 | 10.00 | 10.42 | 13.3M |
| 2023-07-28 | 10.42 | 10.42 | 9.98 | 10.24 | 11.6M |
| 2023-07-27 | 10.76 | 10.80 | 10.44 | 10.50 | 10.3M |
| 2023-07-26 | 11.40 | 11.62 | 10.52 | 10.78 | 15.1M |
| 2023-07-25 | 11.18 | 11.36 | 10.86 | 11.14 | 9.9M |
| 2023-07-24 | 10.98 | 11.44 | 10.82 | 11.00 | 13.0M |
| 2023-07-21 | 10.96 | 11.10 | 10.56 | 10.82 | 5.9M |
| 2023-07-20 | 11.06 | 11.16 | 10.76 | 10.86 | 7.5M |
| 2023-07-19 | 10.62 | 11.10 | 10.24 | 11.02 | 11.9M |
| 2023-07-18 | 10.90 | 11.20 | 10.30 | 10.50 | 11.1M |
| 2023-07-14 | 10.84 | 11.34 | 10.64 | 10.84 | 17.6M |
| 2023-07-13 | 10.40 | 10.92 | 10.36 | 10.54 | 14.9M |
| 2023-07-12 | 10.80 | 10.80 | 9.98 | 10.30 | 22.0M |
| 2023-07-11 | 11.48 | 11.48 | 10.90 | 10.98 | 13.3M |
| 2023-07-10 | 10.30 | 11.62 | 10.16 | 11.26 | 33.9M |
| 2023-07-07 | 10.88 | 11.58 | 9.90 | 9.95 | 27.8M |
| 2023-07-06 | 11.08 | 11.30 | 10.42 | 10.84 | 21.2M |
| 2023-07-05 | 9.45 | 11.46 | 9.40 | 11.08 | 52.0M |
| 2023-07-04 | 9.19 | 9.47 | 9.00 | 9.34 | 10.1M |
| 2023-07-03 | 8.94 | 9.29 | 8.80 | 9.14 | 9.6M |
| 2023-06-30 | 9.00 | 9.17 | 8.78 | 8.85 | 7.7M |
| 2023-06-29 | 8.70 | 9.50 | 8.70 | 8.93 | 19.2M |
| 2023-06-28 | 8.92 | 8.92 | 8.66 | 8.73 | 3.6M |
| 2023-06-27 | 8.85 | 8.98 | 8.74 | 8.82 | 4.6M |
| 2023-06-26 | 8.99 | 9.16 | 8.84 | 8.84 | 6.1M |
| 2023-06-23 | 9.13 | 9.17 | 8.82 | 9.16 | 0.9M |
| 2023-06-21 | 9.15 | 9.74 | 9.01 | 9.13 | 31.8M |
| 2023-06-20 | 8.96 | 9.05 | 8.66 | 8.76 | 6.1M |
| 2023-06-19 | 8.75 | 9.15 | 8.75 | 8.88 | 7.7M |
| 2023-06-16 | 9.52 | 9.74 | 8.91 | 8.95 | 20.2M |
| 2023-06-15 | 8.74 | 9.26 | 8.67 | 9.13 | 18.0M |
| 2023-06-14 | 8.65 | 8.86 | 8.45 | 8.66 | 6.8M |
| 2023-06-13 | 8.78 | 8.82 | 8.50 | 8.59 | 6.7M |
| 2023-06-12 | 8.66 | 9.08 | 8.66 | 8.77 | 7.0M |
| 2023-06-09 | 8.66 | 8.78 | 8.53 | 8.60 | 4.9M |
| 2023-06-08 | 8.52 | 9.24 | 8.52 | 8.63 | 14.6M |
| 2023-06-07 | 8.71 | 8.79 | 8.53 | 8.58 | 4.6M |
| 2023-06-06 | 8.88 | 8.98 | 8.55 | 8.57 | 6.9M |
| 2023-06-05 | 9.06 | 9.33 | 8.82 | 8.88 | 9.5M |
| 2023-06-02 | 8.88 | 9.27 | 8.74 | 9.03 | 16.1M |
| 2023-06-01 | 8.69 | 9.13 | 8.38 | 8.80 | 16.1M |
| 2023-05-31 | 8.80 | 9.17 | 8.40 | 8.59 | 10.3M |
| 2023-05-30 | 9.50 | 9.77 | 8.94 | 8.94 | 14.1M |
| 2023-05-29 | 8.83 | 9.46 | 8.69 | 9.32 | 14.8M |
| 2023-05-25 | 9.08 | 9.08 | 8.41 | 8.64 | 12.6M |
| 2023-05-24 | 8.82 | 9.68 | 8.63 | 9.07 | 31.4M |
| 2023-05-23 | 8.57 | 8.97 | 8.10 | 8.72 | 22.6M |
| 2023-05-22 | 8.93 | 9.15 | 8.38 | 8.54 | 20.9M |
| 2023-05-19 | 9.86 | 9.86 | 8.92 | 8.94 | 19.4M |
| 2023-05-18 | 10.82 | 11.06 | 9.57 | 9.81 | 27.5M |
| 2023-05-17 | 11.86 | 11.86 | 10.60 | 10.62 | 18.0M |
| 2023-05-16 | 10.70 | 12.06 | 10.36 | 11.76 | 34.2M |
| 2023-05-15 | 12.00 | 12.36 | 10.26 | 10.70 | 51.4M |
| 2023-05-12 | 9.82 | 11.00 | 9.73 | 10.44 | 33.6M |
| 2023-05-11 | 9.94 | 10.50 | 9.59 | 9.69 | 28.0M |
| 2023-05-10 | 8.16 | 10.46 | 8.05 | 9.94 | 66.7M |
| 2023-05-09 | 8.30 | 8.40 | 7.68 | 7.71 | 10.3M |
| 2023-05-08 | 8.53 | 8.77 | 8.25 | 8.35 | 8.2M |
| 2023-05-05 | 8.36 | 8.62 | 8.11 | 8.23 | 7.0M |
| 2023-05-04 | 8.00 | 8.41 | 8.00 | 8.30 | 6.2M |
| 2023-05-03 | 8.10 | 8.10 | 7.70 | 7.95 | 1.8M |
| 2023-05-02 | 8.37 | 8.54 | 8.03 | 8.22 | 1.2M |
| 2023-04-28 | 8.36 | 8.66 | 8.30 | 8.37 | 7.1M |
| 2023-04-27 | 8.30 | 8.35 | 8.18 | 8.29 | 3.3M |
| 2023-04-26 | 8.30 | 8.53 | 8.08 | 8.26 | 8.5M |
| 2023-04-25 | 8.14 | 8.54 | 8.01 | 8.18 | 9.1M |
| 2023-04-24 | 9.14 | 9.14 | 8.04 | 8.28 | 12.1M |
| 2023-04-21 | 8.86 | 9.53 | 8.50 | 8.90 | 15.1M |
| 2023-04-20 | 9.97 | 10.24 | 8.80 | 8.86 | 20.5M |
| 2023-04-19 | 10.52 | 10.52 | 9.93 | 9.95 | 9.0M |
| 2023-04-18 | 11.00 | 11.00 | 10.26 | 10.34 | 9.2M |
| 2023-04-17 | 10.40 | 11.20 | 10.40 | 10.76 | 16.4M |
| 2023-04-14 | 10.60 | 10.60 | 10.10 | 10.16 | 13.2M |
| 2023-04-13 | 10.80 | 11.28 | 10.58 | 11.02 | 6.8M |
| 2023-04-12 | 11.00 | 11.50 | 10.60 | 10.80 | 10.9M |
| 2023-04-11 | 10.04 | 11.14 | 9.97 | 10.90 | 17.0M |
| 2023-04-06 | 10.24 | 10.48 | 10.06 | 10.30 | 9.0M |
| 2023-04-04 | 10.88 | 10.90 | 9.96 | 10.16 | 13.3M |
| 2023-04-03 | 10.98 | 11.50 | 10.76 | 10.78 | 12.7M |
| 2023-03-31 | 11.72 | 11.72 | 10.76 | 10.80 | 14.2M |
| 2023-03-30 | 11.62 | 12.22 | 11.28 | 11.42 | 9.9M |
| 2023-03-29 | 12.58 | 12.66 | 11.66 | 11.84 | 11.6M |
| 2023-03-28 | 11.28 | 12.78 | 11.12 | 12.46 | 24.8M |
| 2023-03-27 | 11.78 | 11.78 | 11.04 | 11.16 | 9.8M |
| 2023-03-24 | 12.50 | 12.50 | 11.66 | 11.72 | 12.6M |
| 2023-03-23 | 12.52 | 12.80 | 11.50 | 12.44 | 21.7M |
| 2023-03-22 | 13.36 | 13.36 | 12.50 | 12.52 | 10.5M |
| 2023-03-21 | 13.24 | 13.52 | 13.02 | 13.24 | 7.7M |
| 2023-03-20 | 13.50 | 13.66 | 12.96 | 13.16 | 12.7M |
| 2023-03-17 | 12.48 | 13.08 | 12.20 | 12.98 | 15.9M |
| 2023-03-16 | 12.18 | 13.16 | 11.98 | 12.24 | 16.0M |
| 2023-03-15 | 13.20 | 13.26 | 12.14 | 12.38 | 16.7M |
| 2023-03-14 | 14.12 | 14.30 | 12.56 | 12.80 | 23.8M |
| 2023-03-13 | 14.46 | 14.76 | 13.64 | 13.98 | 15.6M |
| 2023-03-10 | 14.90 | 15.16 | 14.28 | 14.28 | 14.8M |
| 2023-03-09 | 14.30 | 15.50 | 13.56 | 14.76 | 32.4M |
| 2023-03-08 | 15.30 | 16.10 | 14.14 | 14.58 | 36.7M |
| 2023-03-07 | 15.44 | 15.94 | 14.52 | 15.28 | 36.9M |
| 2023-03-06 | 13.20 | 15.10 | 12.80 | 15.10 | 54.7M |
| 2023-03-03 | 13.70 | 13.74 | 12.70 | 12.98 | 18.5M |
| 2023-03-02 | 13.56 | 14.10 | 13.00 | 13.44 | 35.3M |
| 2023-03-01 | 12.60 | 13.24 | 11.70 | 13.04 | 39.5M |
| 2023-02-28 | 13.80 | 13.84 | 12.20 | 12.56 | 30.3M |
| 2023-02-27 | 13.38 | 13.76 | 12.92 | 13.32 | 27.0M |
| 2023-02-24 | 12.66 | 14.16 | 12.66 | 13.12 | 60.4M |
| 2023-02-23 | 12.86 | 14.90 | 12.20 | 12.80 | 102.2M |
| 2023-02-22 | 10.22 | 12.82 | 9.92 | 12.78 | 70.3M |
| 2023-02-21 | 11.58 | 11.82 | 10.12 | 10.16 | 35.7M |
| 2023-02-20 | 11.48 | 12.28 | 11.24 | 11.48 | 38.0M |
| 2023-02-17 | 11.20 | 12.32 | 10.24 | 11.24 | 88.4M |
| 2023-02-16 | 15.22 | 17.80 | 10.72 | 11.02 | 172.2M |
| 2023-02-15 | 12.60 | 15.00 | 12.22 | 14.90 | 63.5M |
| 2023-02-14 | 11.30 | 13.00 | 10.82 | 12.60 | 65.8M |
| 2023-02-13 | 10.80 | 11.24 | 10.06 | 10.98 | 40.4M |
| 2023-02-10 | 9.89 | 10.96 | 9.68 | 10.50 | 59.0M |
| 2023-02-09 | 9.12 | 11.48 | 9.12 | 9.64 | 109.2M |
| 2023-02-08 | 8.88 | 9.40 | 8.38 | 8.93 | 44.2M |
| 2023-02-07 | 7.81 | 9.00 | 7.71 | 8.59 | 52.0M |
| 2023-02-06 | 8.12 | 8.34 | 7.55 | 7.57 | 30.8M |
| 2023-02-03 | 6.70 | 8.55 | 6.60 | 8.03 | 91.4M |
| 2023-02-02 | 6.06 | 7.10 | 6.06 | 6.54 | 52.9M |
| 2023-02-01 | 5.92 | 6.12 | 5.78 | 5.98 | 6.4M |
| 2023-01-31 | 5.99 | 6.09 | 5.79 | 5.89 | 5.3M |
| 2023-01-30 | 6.20 | 6.20 | 5.95 | 5.99 | 7.5M |
| 2023-01-27 | 6.20 | 6.43 | 6.05 | 6.28 | 3.2M |
| 2023-01-26 | 5.80 | 6.20 | 5.71 | 6.15 | 3.0M |
| 2023-01-20 | 5.58 | 5.79 | 5.55 | 5.78 | 1.9M |
| 2023-01-19 | 5.59 | 5.59 | 5.48 | 5.55 | 1.5M |
| 2023-01-18 | 5.83 | 5.85 | 5.44 | 5.59 | 18.1M |
| 2023-01-17 | 6.53 | 6.58 | 5.70 | 5.82 | 21.2M |
| 2023-01-16 | 6.86 | 7.00 | 6.50 | 6.52 | 14.5M |
| 2023-01-13 | 6.53 | 6.67 | 6.50 | 6.61 | 7.5M |
| 2023-01-12 | 6.73 | 6.77 | 6.50 | 6.52 | 7.8M |
| 2023-01-11 | 6.83 | 6.99 | 6.52 | 6.58 | 8.7M |
| 2023-01-10 | 7.30 | 7.79 | 6.73 | 6.74 | 25.9M |
| 2023-01-09 | 6.16 | 7.45 | 6.06 | 7.18 | 35.9M |
| 2023-01-06 | 6.26 | 6.27 | 6.07 | 6.11 | 8.6M |
| 2023-01-05 | 6.60 | 6.65 | 6.20 | 6.20 | 11.2M |
| 2023-01-04 | 6.38 | 6.63 | 6.29 | 6.59 | 8.1M |
| 2023-01-03 | 6.15 | 6.51 | 6.15 | 6.37 | 8.6M |