1.98
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 |
|---|---|---|---|---|---|
| 2021-12-31 | 4.41 | 4.68 | 4.41 | 4.64 | 1.6M |
| 2021-12-30 | 4.45 | 4.69 | 4.42 | 4.43 | 2.5M |
| 2021-12-29 | 4.63 | 4.70 | 4.38 | 4.51 | 2.5M |
| 2021-12-28 | 4.64 | 4.76 | 4.56 | 4.72 | 1.6M |
| 2021-12-27 | 4.57 | 4.64 | 4.44 | 4.57 | 1.5M |
| 2021-12-23 | 4.33 | 4.63 | 4.29 | 4.61 | 1.6M |
| 2021-12-22 | 4.28 | 4.35 | 4.18 | 4.31 | 1.6M |
| 2021-12-21 | 4.27 | 4.39 | 4.24 | 4.28 | 1.9M |
| 2021-12-20 | 4.23 | 4.33 | 4.16 | 4.23 | 2.5M |
| 2021-12-17 | 4.13 | 4.52 | 4.11 | 4.41 | 8.5M |
| 2021-12-16 | 4.20 | 4.42 | 4.15 | 4.15 | 2.6M |
| 2021-12-15 | 4.21 | 4.29 | 4.03 | 4.19 | 2.8M |
| 2021-12-14 | 4.25 | 4.42 | 4.21 | 4.22 | 1.9M |
| 2021-12-13 | 4.16 | 4.35 | 4.04 | 4.29 | 2.7M |
| 2021-12-10 | 4.36 | 4.42 | 4.15 | 4.20 | 1.6M |
| 2021-12-09 | 4.45 | 4.52 | 4.30 | 4.35 | 1.2M |
| 2021-12-08 | 4.40 | 4.61 | 4.29 | 4.45 | 2.2M |
| 2021-12-07 | 4.37 | 4.50 | 4.35 | 4.39 | 1.9M |
| 2021-12-06 | 4.31 | 4.44 | 4.23 | 4.33 | 2.2M |
| 2021-12-03 | 4.49 | 4.50 | 4.10 | 4.21 | 12.3M |
| 2021-12-02 | 4.26 | 4.58 | 4.20 | 4.56 | 2.8M |
| 2021-12-01 | 4.70 | 4.72 | 4.12 | 4.16 | 3.4M |
| 2021-11-30 | 4.55 | 4.64 | 4.35 | 4.64 | 3.7M |
| 2021-11-29 | 5.00 | 5.04 | 4.51 | 4.56 | 2.2M |
| 2021-11-26 | 4.68 | 5.03 | 4.65 | 4.93 | 1.7M |
| 2021-11-24 | 4.62 | 4.88 | 4.57 | 4.87 | 1.8M |
| 2021-11-23 | 4.75 | 4.88 | 4.54 | 4.71 | 2.5M |
| 2021-11-22 | 4.89 | 4.92 | 4.50 | 4.73 | 4.3M |
| 2021-11-19 | 4.97 | 5.06 | 4.80 | 4.82 | 2.6M |
| 2021-11-18 | 5.39 | 5.44 | 4.88 | 4.98 | 4.5M |
| 2021-11-17 | 5.48 | 5.62 | 5.19 | 5.39 | 4.6M |
| 2021-11-16 | 5.81 | 5.89 | 5.44 | 5.50 | 3.9M |
| 2021-11-15 | 5.99 | 6.03 | 5.73 | 5.78 | 2.1M |
| 2021-11-12 | 5.73 | 6.02 | 5.73 | 5.88 | 2.9M |
| 2021-11-11 | 5.97 | 6.01 | 5.58 | 5.78 | 6.2M |
| 2021-11-10 | 7.20 | 7.20 | 5.80 | 5.84 | 8.4M |
| 2021-11-09 | 7.64 | 7.85 | 7.27 | 7.31 | 3.3M |
| 2021-11-08 | 7.89 | 8.10 | 7.85 | 8.10 | 2.1M |
| 2021-11-05 | 7.75 | 7.89 | 7.60 | 7.80 | 1.4M |
| 2021-11-04 | 7.84 | 7.95 | 7.59 | 7.60 | 1.5M |
| 2021-11-03 | 7.55 | 7.97 | 7.55 | 7.90 | 1.1M |
| 2021-11-02 | 7.35 | 7.81 | 7.28 | 7.63 | 2.1M |
| 2021-11-01 | 7.04 | 7.55 | 7.02 | 7.36 | 1.4M |
| 2021-10-29 | 6.87 | 7.11 | 6.87 | 7.01 | 0.6M |
| 2021-10-27 | 6.97 | 7.04 | 6.82 | 6.85 | 0.5M |
| 2021-10-26 | 7.20 | 7.23 | 6.92 | 6.99 | 1.2M |
| 2021-10-25 | 7.07 | 7.19 | 6.97 | 7.18 | 0.5M |
| 2021-10-22 | 7.06 | 7.13 | 6.94 | 7.07 | 0.7M |
| 2021-10-21 | 6.97 | 7.14 | 6.97 | 7.10 | 0.6M |
| 2021-10-20 | 6.91 | 7.10 | 6.80 | 7.00 | 1.1M |
| 2021-10-19 | 6.84 | 7.05 | 6.81 | 6.85 | 1.8M |
| 2021-10-18 | 7.02 | 7.19 | 6.95 | 7.02 | 1.0M |
| 2021-10-15 | 7.29 | 7.34 | 7.01 | 7.02 | 1.6M |
| 2021-10-14 | 7.53 | 7.60 | 7.15 | 7.29 | 1.1M |
| 2021-10-13 | 7.50 | 7.65 | 7.43 | 7.51 | 0.6M |
| 2021-10-12 | 7.39 | 7.59 | 7.29 | 7.56 | 0.8M |
| 2021-10-11 | 7.41 | 7.57 | 7.31 | 7.33 | 0.8M |
| 2021-10-08 | 7.51 | 7.70 | 7.31 | 7.43 | 0.7M |
| 2021-10-07 | 7.59 | 7.78 | 7.49 | 7.49 | 1.2M |
| 2021-10-06 | 7.10 | 7.60 | 7.05 | 7.59 | 1.2M |
| 2021-10-05 | 7.18 | 7.52 | 7.10 | 7.21 | 1.8M |
| 2021-10-04 | 7.42 | 7.50 | 7.14 | 7.18 | 1.6M |
| 2021-10-01 | 6.99 | 7.61 | 6.90 | 7.51 | 3.0M |
| 2021-09-30 | 6.70 | 6.78 | 6.56 | 6.59 | 0.9M |
| 2021-09-29 | 6.90 | 6.95 | 6.61 | 6.70 | 1.5M |
| 2021-09-28 | 6.96 | 7.04 | 6.70 | 6.88 | 1.7M |
| 2021-09-27 | 7.10 | 7.19 | 6.94 | 7.03 | 1.1M |
| 2021-09-24 | 7.10 | 7.22 | 7.01 | 7.09 | 0.9M |
| 2021-09-23 | 7.35 | 7.44 | 7.15 | 7.17 | 0.9M |
| 2021-09-22 | 7.35 | 7.49 | 7.26 | 7.32 | 0.9M |
| 2021-09-21 | 7.60 | 7.65 | 7.21 | 7.31 | 1.0M |
| 2021-09-20 | 7.28 | 7.73 | 7.25 | 7.49 | 2.0M |
| 2021-09-17 | 7.75 | 7.96 | 7.43 | 7.48 | 13.3M |
| 2021-09-16 | 7.57 | 8.05 | 7.56 | 7.81 | 3.6M |
| 2021-09-15 | 7.70 | 8.10 | 7.57 | 7.57 | 4.0M |
| 2021-09-14 | 7.86 | 7.88 | 7.46 | 7.62 | 2.6M |
| 2021-09-13 | 7.65 | 7.87 | 7.41 | 7.48 | 1.3M |
| 2021-09-10 | 7.69 | 7.78 | 7.51 | 7.73 | 1.3M |
| 2021-09-09 | 7.62 | 7.99 | 7.53 | 7.64 | 1.5M |
| 2021-09-08 | 7.38 | 7.82 | 7.22 | 7.73 | 2.0M |
| 2021-09-07 | 8.33 | 8.35 | 7.27 | 7.38 | 4.3M |
| 2021-09-03 | 8.00 | 8.45 | 7.86 | 8.23 | 4.3M |
| 2021-09-02 | 7.64 | 7.87 | 7.36 | 7.74 | 2.0M |
| 2021-09-01 | 6.65 | 7.73 | 6.55 | 7.62 | 3.9M |
| 2021-08-31 | 6.66 | 6.96 | 6.43 | 6.59 | 4.1M |
| 2021-08-30 | 7.23 | 7.25 | 6.65 | 6.80 | 3.0M |
| 2021-08-27 | 7.00 | 7.19 | 6.93 | 7.09 | 2.2M |
| 2021-08-26 | 6.97 | 7.52 | 6.86 | 6.95 | 5.2M |
| 2021-08-25 | 7.55 | 7.69 | 6.75 | 6.97 | 12.2M |
| 2021-08-24 | 7.95 | 8.03 | 7.74 | 7.92 | 0.9M |
| 2021-08-23 | 7.95 | 8.01 | 7.82 | 7.89 | 0.7M |
| 2021-08-20 | 7.53 | 7.93 | 7.50 | 7.81 | 0.6M |
| 2021-08-19 | 7.97 | 8.14 | 7.44 | 7.44 | 1.3M |
| 2021-08-18 | 7.96 | 8.20 | 7.86 | 8.16 | 0.6M |
| 2021-08-17 | 8.09 | 8.14 | 7.41 | 7.83 | 1.7M |
| 2021-08-16 | 8.39 | 8.62 | 8.14 | 8.14 | 1.2M |
| 2021-08-13 | 8.78 | 8.89 | 8.32 | 8.44 | 1.4M |
| 2021-08-12 | 8.79 | 8.99 | 8.30 | 8.78 | 2.2M |
| 2021-08-11 | 8.54 | 9.05 | 8.40 | 8.72 | 2.1M |
| 2021-08-10 | 7.80 | 8.75 | 7.64 | 8.43 | 3.6M |
| 2021-08-09 | 7.41 | 7.80 | 7.28 | 7.80 | 1.4M |
| 2021-08-06 | 7.70 | 7.71 | 7.29 | 7.48 | 1.6M |
| 2021-08-05 | 7.75 | 7.76 | 7.40 | 7.60 | 1.2M |
| 2021-08-04 | 7.61 | 7.90 | 7.57 | 7.59 | 1.0M |
| 2021-08-03 | 8.04 | 8.04 | 7.53 | 7.79 | 0.9M |
| 2021-08-02 | 7.96 | 8.19 | 7.57 | 7.89 | 1.4M |
| 2021-07-30 | 7.80 | 8.00 | 7.33 | 8.00 | 1.4M |
| 2021-07-29 | 7.61 | 8.57 | 7.51 | 7.73 | 2.3M |
| 2021-07-28 | 7.65 | 7.80 | 7.10 | 7.51 | 2.9M |
| 2021-07-27 | 8.36 | 8.36 | 7.39 | 7.41 | 3.0M |
| 2021-07-26 | 8.58 | 8.74 | 7.78 | 8.05 | 2.9M |
| 2021-07-23 | 9.69 | 9.69 | 8.21 | 8.28 | 4.1M |
| 2021-07-22 | 10.21 | 10.28 | 9.27 | 9.50 | 3.1M |
| 2021-07-21 | 10.52 | 10.57 | 10.01 | 10.22 | 1.7M |
| 2021-07-20 | 10.78 | 11.14 | 10.50 | 10.62 | 2.6M |
| 2021-07-19 | 9.97 | 10.84 | 9.92 | 10.48 | 1.7M |
| 2021-07-16 | 10.82 | 11.11 | 10.00 | 10.25 | 1.9M |
| 2021-07-15 | 11.95 | 12.00 | 10.22 | 10.43 | 2.2M |
| 2021-07-14 | 11.08 | 15.00 | 9.32 | 11.55 | 7.0M |