3.49
最后更新: 2025-03-20
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 3.74 | 4.56 | 3.74 | 3.58 | 0.0M |
| 2024-12-27 | 3.45 | 4.54 | 3.45 | 3.58 | 0.0M |
| 2024-12-20 | 3.68 | 3.79 | 3.68 | 3.41 | 0.0M |
| 2024-12-18 | 3.59 | 3.80 | 3.59 | 3.96 | 0.0M |
| 2024-12-17 | 3.97 | 4.40 | 3.96 | 4.15 | 0.0M |
| 2024-12-11 | 4.31 | 4.68 | 4.31 | 4.80 | 0.0M |
| 2024-12-10 | 4.59 | 4.80 | 4.59 | 4.83 | 0.0M |
| 2024-12-09 | 4.74 | 4.83 | 4.74 | 4.95 | 0.0M |
| 2024-12-06 | 4.60 | 4.95 | 4.60 | 5.10 | 0.0M |
| 2024-12-05 | 5.11 | 5.11 | 5.10 | 4.90 | 0.0M |
| 2024-11-29 | 5.82 | 5.82 | 5.40 | 6.24 | 0.0M |
| 2024-11-28 | 5.83 | 6.24 | 5.81 | 4.39 | 0.0M |
| 2024-11-27 | 4.41 | 4.41 | 4.39 | 4.34 | 0.0M |
| 2024-11-26 | 4.35 | 4.35 | 4.34 | 4.13 | 0.0M |
| 2024-11-25 | 4.13 | 4.13 | 4.13 | 3.52 | 0.0M |
| 2024-11-20 | 3.39 | 4.57 | 3.39 | 3.74 | 0.0M |
| 2024-11-12 | 4.02 | 4.32 | 4.02 | 4.02 | 0.0M |
| 2024-11-04 | 4.64 | 4.64 | 4.64 | 4.45 | 0.0M |
| 2024-10-31 | 4.48 | 4.56 | 4.48 | 4.85 | 0.0M |
| 2024-10-30 | 4.44 | 4.90 | 4.44 | 4.59 | 0.0M |
| 2024-10-29 | 4.30 | 4.59 | 4.30 | 4.55 | 0.0M |
| 2024-10-28 | 4.45 | 5.12 | 4.45 | 4.78 | 0.0M |
| 2024-10-25 | 4.78 | 4.78 | 4.78 | 4.72 | 0.0M |
| 2024-10-24 | 4.86 | 4.86 | 4.72 | 4.63 | 0.0M |
| 2024-10-23 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0M |
| 2024-10-22 | 4.63 | 4.63 | 4.63 | 4.80 | 0.0M |
| 2024-10-21 | 4.72 | 4.80 | 4.72 | 4.60 | 0.0M |
| 2024-10-18 | 4.60 | 4.60 | 4.60 | 4.65 | 0.0M |
| 2024-10-17 | 4.65 | 4.65 | 4.65 | 4.31 | 0.0M |
| 2024-10-16 | 4.31 | 4.31 | 4.31 | 4.29 | 0.0M |
| 2024-10-15 | 4.29 | 4.29 | 4.29 | 5.52 | 0.0M |
| 2024-10-14 | 4.43 | 5.52 | 4.43 | 4.41 | 0.0M |
| 2024-10-04 | 4.55 | 4.55 | 4.55 | 4.69 | 0.0M |
| 2024-10-03 | 4.69 | 4.69 | 4.69 | 4.64 | 0.0M |
| 2024-10-02 | 4.64 | 4.64 | 4.64 | 5.04 | 0.0M |
| 2024-10-01 | 5.00 | 5.04 | 5.00 | 4.52 | 0.0M |
| 2024-09-30 | 4.53 | 4.53 | 4.52 | 4.59 | 0.0M |
| 2024-09-27 | 4.28 | 4.59 | 4.28 | 4.31 | 0.0M |
| 2024-09-26 | 4.31 | 4.31 | 4.31 | 4.60 | 0.0M |
| 2024-09-20 | 4.97 | 4.97 | 4.97 | 5.16 | 0.0M |
| 2024-09-19 | 5.16 | 5.16 | 5.16 | 5.15 | 0.0M |
| 2024-09-18 | 5.15 | 5.15 | 5.15 | 5.12 | 0.0M |
| 2024-09-17 | 5.12 | 5.12 | 5.12 | 5.38 | 0.0M |
| 2024-09-16 | 5.38 | 5.38 | 5.38 | 5.29 | 0.0M |
| 2024-09-13 | 5.29 | 5.29 | 5.29 | 5.51 | 0.0M |
| 2024-08-23 | 5.69 | 5.69 | 5.69 | 5.72 | 0.0M |
| 2024-08-22 | 5.72 | 5.72 | 5.72 | 5.68 | 0.0M |
| 2024-08-21 | 5.68 | 5.68 | 5.68 | 5.84 | 0.0M |
| 2024-08-20 | 5.85 | 5.85 | 5.84 | 5.66 | 0.0M |
| 2024-08-19 | 5.66 | 5.66 | 5.66 | 5.63 | 0.0M |
| 2024-08-16 | 5.63 | 5.63 | 5.63 | 5.66 | 0.0M |
| 2024-08-15 | 5.66 | 5.66 | 5.66 | 5.53 | 0.0M |
| 2024-08-14 | 5.53 | 5.53 | 5.53 | 6.06 | 0.0M |
| 2024-08-13 | 6.06 | 6.06 | 6.06 | 6.07 | 0.0M |
| 2024-08-12 | 5.54 | 6.07 | 5.54 | 5.51 | 0.0M |
| 2024-08-09 | 5.42 | 5.51 | 5.42 | 5.52 | 0.0M |
| 2024-08-08 | 5.52 | 5.52 | 5.52 | 5.50 | 0.0M |
| 2024-08-07 | 5.50 | 5.50 | 5.50 | 5.46 | 0.0M |
| 2024-08-06 | 5.46 | 5.46 | 5.46 | 5.18 | 0.0M |
| 2024-08-05 | 5.45 | 5.45 | 5.18 | 5.94 | 0.0M |
| 2024-08-02 | 5.94 | 5.94 | 5.94 | 5.74 | 0.0M |
| 2024-08-01 | 5.74 | 5.74 | 5.74 | 5.86 | 0.0M |
| 2024-07-31 | 5.86 | 5.86 | 5.86 | 5.82 | 0.0M |
| 2024-07-30 | 5.82 | 5.82 | 5.82 | 6.06 | 0.0M |
| 2024-07-29 | 6.06 | 6.06 | 6.05 | 5.88 | 0.0M |
| 2024-07-26 | 5.88 | 5.88 | 5.88 | 5.79 | 0.0M |
| 2024-07-25 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2024-07-24 | 5.98 | 7.08 | 5.98 | 6.06 | 0.0M |
| 2024-07-23 | 6.00 | 6.06 | 6.00 | 6.05 | 0.0M |
| 2024-07-22 | 6.04 | 6.05 | 6.04 | 6.29 | 0.0M |
| 2024-07-19 | 6.30 | 6.30 | 6.29 | 7.13 | 0.0M |
| 2024-07-18 | 5.98 | 7.13 | 5.98 | 6.38 | 0.0M |
| 2024-07-17 | 6.38 | 6.38 | 6.38 | 7.01 | 0.0M |
| 2024-07-16 | 7.01 | 7.01 | 7.01 | 7.21 | 0.0M |
| 2024-07-15 | 7.01 | 7.21 | 7.01 | 7.36 | 0.0M |
| 2024-06-28 | 8.11 | 8.11 | 8.11 | 8.02 | 0.0M |
| 2024-06-27 | 8.02 | 8.02 | 8.02 | 8.04 | 0.0M |
| 2024-06-26 | 8.04 | 8.04 | 8.04 | 8.38 | 0.0M |
| 2024-06-25 | 8.38 | 8.38 | 8.38 | 8.58 | 0.0M |
| 2024-06-24 | 8.58 | 8.58 | 8.58 | 9.13 | 0.0M |
| 2024-06-21 | 8.93 | 9.13 | 8.93 | 9.18 | 0.0M |
| 2024-06-20 | 9.18 | 9.18 | 9.18 | 9.18 | 0.0M |
| 2024-06-19 | 9.18 | 9.18 | 9.18 | 9.73 | 0.0M |
| 2024-06-18 | 9.73 | 9.73 | 9.73 | 9.84 | 0.0M |
| 2024-06-17 | 9.70 | 9.84 | 9.70 | 10.44 | 0.0M |
| 2024-06-14 | 10.09 | 10.44 | 10.09 | 9.73 | 0.0M |
| 2024-06-13 | 9.73 | 9.73 | 9.73 | 10.56 | 0.0M |
| 2024-06-12 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0M |
| 2024-06-07 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0M |
| 2024-06-06 | 10.56 | 10.56 | 10.56 | 10.56 | 0.0M |
| 2024-06-05 | 10.56 | 10.56 | 10.56 | 10.58 | 0.0M |
| 2024-06-04 | 10.97 | 10.97 | 10.58 | 11.81 | 0.0M |
| 2024-06-03 | 10.56 | 11.81 | 10.56 | 10.56 | 0.0M |
| 2024-05-29 | 10.57 | 11.28 | 10.57 | 10.56 | 0.0M |
| 2024-05-28 | 10.56 | 10.56 | 10.56 | 10.57 | 0.0M |
| 2024-05-27 | 10.57 | 10.57 | 10.57 | 10.56 | 0.0M |
| 2024-05-17 | 11.02 | 11.02 | 11.02 | 10.88 | 0.0M |
| 2024-05-16 | 10.88 | 10.88 | 10.88 | 12.36 | 0.0M |
| 2024-05-15 | 10.51 | 12.36 | 10.51 | 10.10 | 0.0M |
| 2024-05-10 | 10.54 | 10.54 | 10.43 | 9.00 | 0.0M |
| 2024-05-09 | 9.50 | 9.80 | 9.00 | 9.70 | 0.0M |
| 2024-05-08 | 9.70 | 9.70 | 9.70 | 10.80 | 0.0M |
| 2024-05-07 | 10.13 | 10.80 | 10.13 | 11.02 | 0.0M |
| 2024-05-03 | 10.21 | 10.21 | 10.21 | 9.95 | 0.0M |
| 2024-05-02 | 9.95 | 9.95 | 9.95 | 11.17 | 0.0M |
| 2024-04-30 | 11.17 | 11.17 | 11.17 | 10.75 | 0.0M |
| 2024-04-26 | 10.60 | 10.60 | 10.60 | 10.72 | 0.0M |
| 2024-04-25 | 10.72 | 10.72 | 10.72 | 10.98 | 0.0M |
| 2024-04-24 | 10.75 | 10.98 | 10.75 | 11.12 | 0.0M |
| 2024-04-19 | 12.43 | 12.43 | 12.12 | 12.12 | 0.0M |
| 2024-04-18 | 12.14 | 12.14 | 12.14 | 12.14 | 0.0M |
| 2024-04-17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.0M |
| 2024-04-16 | 14.11 | 14.11 | 14.11 | 14.11 | 0.0M |
| 2024-04-15 | 10.02 | 17.88 | 10.02 | 17.88 | 0.0M |
| 2024-03-28 | 10.88 | 11.21 | 10.88 | 11.12 | 0.0M |
| 2024-03-27 | 11.14 | 11.14 | 11.12 | 10.97 | 0.0M |
| 2024-03-26 | 10.97 | 10.97 | 10.97 | 10.92 | 0.0M |
| 2024-03-25 | 10.90 | 10.92 | 10.90 | 10.98 | 0.0M |
| 2024-03-14 | 10.66 | 10.75 | 10.66 | 10.84 | 0.0M |
| 2024-03-13 | 10.67 | 10.84 | 10.67 | 10.72 | 0.0M |
| 2024-03-08 | 10.60 | 10.60 | 10.60 | 10.88 | 0.0M |
| 2024-03-07 | 10.74 | 10.88 | 10.73 | 10.91 | 0.0M |
| 2024-03-06 | 10.91 | 10.91 | 10.91 | 10.72 | 0.0M |
| 2024-03-05 | 10.88 | 10.88 | 10.72 | 11.04 | 0.0M |
| 2024-03-04 | 11.76 | 11.76 | 11.04 | 10.86 | 0.0M |
| 2024-03-01 | 10.86 | 10.86 | 10.86 | 10.80 | 0.0M |
| 2024-02-29 | 10.70 | 10.80 | 10.67 | 10.37 | 0.0M |
| 2024-02-28 | 10.38 | 10.38 | 10.37 | 10.42 | 0.0M |
| 2024-02-23 | 10.73 | 10.73 | 10.73 | 11.30 | 0.0M |
| 2024-02-22 | 10.62 | 11.30 | 10.62 | 10.93 | 0.0M |
| 2024-02-16 | 10.88 | 10.88 | 10.88 | 11.14 | 0.0M |
| 2024-02-15 | 11.40 | 11.40 | 11.14 | 10.85 | 0.0M |
| 2024-02-14 | 10.82 | 10.85 | 10.82 | 12.53 | 0.0M |
| 2024-02-13 | 12.53 | 12.53 | 12.53 | 12.60 | 0.0M |
| 2024-02-12 | 9.53 | 12.60 | 9.53 | 10.57 | 0.0M |
| 2024-02-09 | 10.80 | 10.80 | 10.57 | 10.32 | 0.0M |
| 2024-02-08 | 10.32 | 10.32 | 10.32 | 11.10 | 0.0M |
| 2024-02-07 | 11.06 | 11.10 | 11.06 | 10.91 | 0.0M |
| 2024-01-26 | 10.68 | 10.68 | 10.68 | 10.91 | 0.0M |
| 2024-01-25 | 10.91 | 10.91 | 10.91 | 10.80 | 0.0M |
| 2024-01-24 | 10.80 | 10.80 | 10.80 | 10.74 | 0.0M |
| 2024-01-23 | 10.74 | 10.74 | 10.74 | 10.60 | 0.0M |
| 2024-01-22 | 10.60 | 10.60 | 10.60 | 10.88 | 0.0M |
| 2024-01-19 | 10.98 | 11.05 | 10.88 | 11.35 | 0.0M |
| 2024-01-05 | 11.86 | 11.86 | 11.86 | 12.36 | 0.0M |
| 2024-01-04 | 12.38 | 12.38 | 12.36 | 11.94 | 0.0M |
| 2024-01-03 | 11.77 | 11.94 | 11.77 | 12.36 | 0.0M |
| 2024-01-02 | 12.36 | 12.36 | 12.36 | 11.77 | 0.0M |