| 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 |
| 2025-05-07 |
3.28 |
3.28 |
2.60 |
2.84 |
0.3M |
| 2025-05-06 |
3.35 |
3.50 |
3.28 |
3.42 |
0.0M |
| 2025-05-05 |
3.50 |
3.52 |
3.03 |
3.52 |
0.1M |
| 2025-05-02 |
3.54 |
3.83 |
3.30 |
3.54 |
0.2M |
| 2025-04-30 |
4.05 |
4.05 |
3.54 |
3.54 |
0.1M |
| 2025-04-29 |
3.90 |
4.24 |
3.90 |
4.05 |
0.0M |
| 2025-04-28 |
3.85 |
4.21 |
3.66 |
3.92 |
0.1M |
| 2025-04-25 |
4.40 |
4.62 |
3.80 |
4.00 |
0.2M |
| 2025-04-24 |
4.85 |
4.85 |
4.28 |
4.40 |
0.1M |
| 2025-04-23 |
5.12 |
5.26 |
4.66 |
4.90 |
0.2M |
| 2025-04-22 |
7.01 |
7.35 |
4.95 |
4.95 |
0.4M |
| 2025-04-21 |
14.90 |
15.00 |
6.96 |
7.35 |
0.5M |
| 2025-04-18 |
16.00 |
17.10 |
15.20 |
15.90 |
0.1M |
| 2025-04-17 |
18.55 |
19.00 |
16.00 |
16.70 |
0.1M |
| 2025-04-16 |
17.25 |
19.15 |
17.00 |
19.00 |
0.1M |
| 2025-04-15 |
15.30 |
18.70 |
15.30 |
17.70 |
0.1M |
| 2025-04-14 |
17.60 |
17.80 |
14.65 |
16.10 |
0.1M |
| 2025-04-11 |
18.80 |
21.10 |
13.90 |
18.00 |
0.3M |
| 2025-04-10 |
11.30 |
22.40 |
11.30 |
19.50 |
0.2M |
| 2025-04-09 |
12.45 |
12.45 |
10.75 |
10.75 |
0.0M |
| 2025-04-08 |
13.60 |
13.60 |
12.25 |
13.00 |
0.1M |
| 2025-04-07 |
19.50 |
19.50 |
12.75 |
13.50 |
0.2M |
| 2025-04-02 |
21.80 |
22.80 |
19.55 |
20.80 |
0.0M |
| 2025-04-01 |
24.85 |
25.25 |
21.55 |
22.60 |
0.1M |
| 2025-03-31 |
21.90 |
27.00 |
21.50 |
24.70 |
0.1M |
| 2025-03-28 |
21.85 |
22.10 |
19.55 |
21.90 |
0.0M |
| 2025-03-27 |
22.90 |
23.60 |
21.70 |
21.85 |
0.0M |
| 2025-03-26 |
26.60 |
26.60 |
21.50 |
22.90 |
0.1M |
| 2025-03-25 |
30.90 |
32.20 |
26.15 |
27.65 |
0.1M |
| 2025-03-24 |
33.00 |
36.10 |
30.90 |
32.10 |
0.1M |
| 2025-03-21 |
37.00 |
42.50 |
32.25 |
32.50 |
0.1M |
| 2025-03-20 |
27.20 |
37.20 |
26.90 |
35.75 |
0.2M |
| 2025-03-19 |
23.65 |
27.20 |
23.30 |
27.20 |
0.1M |
| 2025-03-18 |
20.80 |
23.05 |
19.90 |
23.05 |
0.0M |
| 2025-03-17 |
20.20 |
20.40 |
18.00 |
20.40 |
0.1M |
| 2025-03-14 |
16.25 |
23.30 |
16.25 |
21.55 |
0.2M |
| 2025-03-13 |
13.35 |
17.00 |
13.30 |
17.00 |
0.0M |
| 2025-03-12 |
12.05 |
13.15 |
12.00 |
13.15 |
0.0M |
| 2025-03-11 |
11.85 |
12.30 |
11.75 |
11.90 |
0.0M |
| 2025-03-10 |
11.25 |
11.85 |
11.25 |
11.75 |
0.1M |
| 2025-03-07 |
11.10 |
11.15 |
10.85 |
10.85 |
0.0M |
| 2025-03-06 |
11.10 |
11.10 |
11.10 |
11.10 |
0.0M |
| 2025-03-05 |
11.10 |
11.10 |
11.05 |
11.05 |
0.0M |
| 2025-03-04 |
10.80 |
11.25 |
10.80 |
11.10 |
0.0M |
| 2025-03-03 |
10.50 |
10.80 |
10.45 |
10.80 |
0.0M |
| 2025-02-27 |
11.05 |
11.05 |
10.75 |
10.75 |
0.0M |
| 2025-02-26 |
10.90 |
11.05 |
10.90 |
11.00 |
0.0M |
| 2025-02-25 |
10.80 |
11.00 |
10.70 |
10.90 |
0.0M |
| 2025-02-24 |
10.50 |
11.55 |
10.50 |
11.00 |
0.1M |
| 2025-02-21 |
10.00 |
10.50 |
10.00 |
10.50 |
0.0M |
| 2025-02-20 |
10.05 |
10.05 |
10.05 |
10.05 |
0.0M |
| 2025-02-19 |
10.20 |
10.20 |
10.00 |
10.00 |
0.0M |
| 2025-02-18 |
10.40 |
10.40 |
10.20 |
10.25 |
0.0M |
| 2025-02-17 |
10.00 |
10.40 |
9.98 |
9.98 |
0.0M |
| 2025-02-11 |
10.30 |
10.30 |
10.25 |
10.25 |
0.0M |
| 2025-02-10 |
10.25 |
10.25 |
10.25 |
10.25 |
0.0M |
| 2025-02-07 |
10.50 |
10.50 |
10.50 |
10.50 |
0.0M |
| 2025-02-06 |
11.00 |
11.00 |
10.40 |
10.40 |
0.0M |
| 2025-02-05 |
10.60 |
11.00 |
10.55 |
11.00 |
0.0M |
| 2025-02-04 |
10.50 |
10.55 |
10.45 |
10.55 |
0.0M |
| 2025-02-03 |
12.00 |
12.00 |
10.45 |
10.70 |
0.0M |
| 2025-01-22 |
12.30 |
12.30 |
11.90 |
12.00 |
0.0M |
| 2025-01-21 |
12.40 |
12.40 |
11.90 |
11.90 |
0.0M |
| 2025-01-20 |
12.40 |
12.40 |
11.90 |
12.30 |
0.0M |
| 2025-01-17 |
12.40 |
12.40 |
12.40 |
12.40 |
0.0M |
| 2025-01-16 |
12.50 |
12.50 |
11.90 |
12.40 |
0.0M |
| 2025-01-15 |
12.45 |
12.55 |
12.45 |
12.50 |
0.0M |
| 2025-01-14 |
13.15 |
13.15 |
12.50 |
13.10 |
0.0M |
| 2025-01-13 |
13.80 |
13.80 |
12.60 |
13.10 |
0.0M |
| 2025-01-10 |
15.40 |
15.60 |
14.15 |
14.35 |
0.0M |
| 2025-01-09 |
16.35 |
16.40 |
16.00 |
16.00 |
0.0M |
| 2025-01-08 |
17.20 |
17.30 |
17.10 |
17.10 |
0.0M |
| 2025-01-07 |
17.30 |
18.10 |
17.20 |
17.35 |
0.0M |
| 2025-01-03 |
18.15 |
18.15 |
18.15 |
18.15 |
0.0M |
| 2025-01-02 |
18.05 |
18.55 |
17.95 |
18.00 |
0.0M |