小赢科技

XYF
🏛️ 美国 →
13.76
最后更新: 2025-09-30
分钟K线 日K线
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 3.06 3.20 3.01 3.01 0.1M
2021-12-30 3.20 3.27 3.12 3.12 0.1M
2021-12-29 3.39 3.58 3.12 3.15 0.2M
2021-12-28 3.42 3.50 3.31 3.39 0.0M
2021-12-27 3.31 3.50 3.31 3.50 0.0M
2021-12-23 3.56 3.60 3.33 3.36 0.0M
2021-12-22 3.48 3.64 3.41 3.58 0.0M
2021-12-21 3.29 3.50 3.25 3.46 0.1M
2021-12-20 3.46 3.46 3.12 3.15 0.0M
2021-12-17 3.16 3.50 3.01 3.50 0.0M
2021-12-16 3.19 3.30 3.18 3.21 0.0M
2021-12-15 3.13 3.19 2.94 3.17 0.0M
2021-12-14 3.25 3.30 3.15 3.17 0.0M
2021-12-13 3.68 3.68 3.25 3.27 0.0M
2021-12-10 3.63 3.81 3.57 3.66 0.1M
2021-12-09 3.86 3.96 3.61 3.66 0.0M
2021-12-08 3.97 4.03 3.73 3.90 0.0M
2021-12-07 3.44 4.04 3.32 3.97 0.1M
2021-12-06 3.42 3.48 3.25 3.37 0.0M
2021-12-03 3.59 3.59 3.20 3.43 0.1M
2021-12-02 3.89 4.01 3.50 3.76 0.1M
2021-12-01 4.20 4.32 3.81 3.89 0.0M
2021-11-30 4.26 4.30 4.12 4.21 0.0M
2021-11-29 4.19 4.34 4.15 4.30 0.0M
2021-11-26 4.11 4.24 4.09 4.17 0.0M
2021-11-24 4.39 4.54 4.25 4.51 0.1M
2021-11-23 4.73 4.84 4.30 4.54 0.1M
2021-11-22 4.56 4.79 4.50 4.75 0.1M
2021-11-19 4.63 4.75 4.50 4.56 0.0M
2021-11-18 4.80 4.80 4.47 4.69 0.0M
2021-11-17 4.76 4.86 4.68 4.83 0.0M
2021-11-16 4.83 4.85 4.62 4.81 0.0M
2021-11-15 5.02 5.06 4.53 4.72 0.1M
2021-11-12 4.70 4.99 4.70 4.97 0.0M
2021-11-11 4.64 4.90 4.57 4.66 0.0M
2021-11-10 4.53 4.82 4.50 4.54 0.0M
2021-11-09 4.62 4.62 4.40 4.48 0.1M
2021-11-08 4.62 4.72 4.45 4.58 0.1M
2021-11-05 4.59 4.72 4.54 4.58 0.0M
2021-11-04 4.84 4.88 4.54 4.63 0.1M
2021-11-03 4.81 4.95 4.79 4.82 0.0M
2021-11-02 4.78 4.82 4.54 4.79 0.1M
2021-11-01 4.39 4.94 4.39 4.82 0.1M
2021-10-29 4.57 4.70 4.38 4.48 0.1M
2021-10-27 4.56 4.67 4.50 4.50 0.1M
2021-10-26 5.00 5.06 4.50 4.55 0.2M
2021-10-25 5.02 5.34 5.00 5.03 0.2M
2021-10-22 5.80 5.80 4.70 5.05 0.6M
2021-10-21 6.57 7.30 5.50 6.09 2.3M
2021-10-20 5.11 6.59 5.10 6.46 2.6M
2021-10-19 4.67 5.10 4.53 4.98 0.3M
2021-10-18 4.22 4.55 4.22 4.49 0.1M
2021-10-15 4.29 4.43 4.18 4.32 0.0M
2021-10-14 4.51 4.54 4.15 4.29 0.1M
2021-10-13 4.22 4.49 4.22 4.40 0.0M
2021-10-12 4.31 4.45 4.19 4.23 0.0M
2021-10-11 4.48 4.50 4.18 4.41 0.0M
2021-10-08 4.33 4.63 4.28 4.42 0.1M
2021-10-07 4.26 4.44 4.14 4.33 0.1M
2021-10-06 4.02 4.17 3.90 4.10 0.0M
2021-10-05 3.92 4.23 3.92 4.03 0.0M
2021-10-04 4.14 4.14 3.90 3.98 0.0M
2021-10-01 4.27 4.27 4.04 4.14 0.0M
2021-09-30 3.97 4.28 3.97 4.15 0.0M
2021-09-29 4.14 4.24 3.96 4.02 0.1M
2021-09-28 4.23 4.38 4.15 4.20 0.0M
2021-09-27 4.27 4.45 4.13 4.29 0.1M
2021-09-24 4.23 4.47 4.13 4.27 0.0M
2021-09-23 4.38 4.41 4.20 4.28 0.0M
2021-09-22 4.29 4.44 4.26 4.27 0.0M
2021-09-21 4.09 4.41 4.04 4.31 0.0M
2021-09-20 4.39 4.47 4.05 4.10 0.1M
2021-09-17 4.02 4.80 3.89 4.80 0.2M
2021-09-16 3.77 4.13 3.67 3.95 0.1M
2021-09-15 4.28 4.28 4.06 4.08 0.0M
2021-09-14 4.19 4.60 4.11 4.25 0.1M
2021-09-13 4.30 4.38 4.06 4.25 0.0M
2021-09-10 4.37 4.44 4.24 4.32 0.1M
2021-09-09 4.40 4.47 4.25 4.35 0.1M
2021-09-08 4.64 4.64 4.35 4.37 0.1M
2021-09-07 4.87 4.99 4.58 4.67 0.1M
2021-09-03 5.11 5.14 4.50 4.73 0.3M
2021-09-02 5.07 5.28 5.04 5.04 0.1M
2021-09-01 4.86 5.24 4.77 5.08 0.2M
2021-08-31 4.78 4.95 4.70 4.87 0.1M
2021-08-30 4.92 4.92 4.70 4.78 0.2M
2021-08-27 5.09 5.09 4.72 4.78 0.2M
2021-08-26 5.34 5.36 4.90 4.97 0.2M
2021-08-25 5.49 5.60 5.21 5.33 0.1M
2021-08-24 5.17 5.68 5.11 5.51 0.2M
2021-08-23 5.41 5.51 5.00 5.08 0.2M
2021-08-20 4.98 5.40 4.98 5.34 0.2M
2021-08-19 4.76 4.94 4.66 4.83 0.1M
2021-08-18 5.09 5.25 4.45 4.92 0.7M
2021-08-17 4.39 5.50 4.28 5.20 0.8M
2021-08-16 5.72 5.72 4.37 4.48 0.6M
2021-08-13 6.41 6.44 5.70 5.74 0.1M
2021-08-12 6.41 6.60 5.81 6.29 0.2M
2021-08-11 6.74 6.79 6.48 6.61 0.1M
2021-08-10 8.27 8.45 6.68 6.81 0.4M
2021-08-09 7.71 8.36 7.50 7.91 0.2M
2021-08-06 7.63 7.99 7.50 7.64 0.1M
2021-08-05 7.78 7.89 7.40 7.46 0.2M
2021-08-04 7.87 8.02 7.70 7.79 0.1M
2021-08-03 7.85 7.85 7.31 7.57 0.1M
2021-08-02 7.63 8.10 7.44 7.80 0.1M
2021-07-30 7.78 7.80 7.37 7.43 0.2M
2021-07-29 8.20 8.50 7.54 7.88 0.1M
2021-07-28 7.93 8.59 7.37 8.08 0.3M
2021-07-27 7.21 8.10 7.02 7.92 0.4M
2021-07-26 7.01 7.97 7.00 7.66 0.6M
2021-07-23 8.33 8.48 7.29 7.31 0.5M
2021-07-22 9.27 9.37 8.58 8.63 0.4M
2021-07-21 8.94 9.78 8.56 9.70 0.6M
2021-07-20 10.35 10.37 8.75 9.00 0.8M
2021-07-19 11.10 11.35 10.10 10.31 0.3M
2021-07-16 11.61 11.89 11.00 11.38 0.4M
2021-07-15 11.56 12.37 11.53 11.91 0.4M
2021-07-14 12.16 12.40 11.22 11.25 0.5M
2021-07-13 11.82 13.00 11.81 12.48 0.8M
2021-07-12 12.81 12.94 11.12 11.21 0.4M
2021-07-09 14.01 14.06 12.58 12.97 0.6M
2021-07-08 13.76 16.00 11.73 12.49 2.8M
2021-07-07 12.24 16.77 12.00 13.13 2.9M
2021-07-06 10.88 11.95 10.50 11.62 0.2M
2021-07-02 11.76 12.62 11.00 11.00 0.2M
2021-07-01 13.30 13.54 11.73 11.73 0.4M
2021-06-30 14.13 14.65 13.53 13.61 0.3M
2021-06-29 16.56 16.96 13.55 14.80 1.2M
2021-06-28 14.52 17.88 14.51 16.47 2.3M
2021-06-25 12.02 15.75 12.02 15.06 3.8M
2021-06-24 9.95 13.89 9.85 11.56 1.7M
2021-06-23 9.00 9.80 9.00 9.66 0.1M
2021-06-22 9.03 9.40 8.76 8.96 0.1M
2021-06-21 9.73 9.79 8.66 9.20 0.1M
2021-06-18 9.34 10.10 9.25 9.79 0.2M
2021-06-17 8.69 10.50 8.56 9.63 0.5M
2021-06-16 9.65 9.92 8.20 9.60 0.8M
2021-06-15 8.69 11.68 6.81 8.27 4.3M
2021-06-14 7.24 8.49 7.15 8.22 0.3M
2021-06-11 6.78 7.26 6.66 7.06 0.1M
2021-06-10 6.53 6.85 6.53 6.76 0.0M
2021-06-09 6.58 7.10 6.52 6.60 0.1M
2021-06-08 6.52 6.88 6.35 6.52 0.1M
2021-06-07 5.55 6.68 5.55 6.50 0.2M
2021-06-04 5.00 5.65 4.99 5.54 0.1M
2021-06-03 5.36 5.45 5.01 5.06 0.0M
2021-06-02 5.73 5.73 5.13 5.27 0.0M
2021-06-01 5.22 5.68 5.14 5.50 0.0M
2021-05-28 5.90 5.90 5.12 5.21 0.1M
2021-05-27 5.56 5.88 5.52 5.81 0.1M
2021-05-26 5.20 5.55 5.04 5.52 0.1M
2021-05-25 5.00 5.15 4.84 5.12 0.1M
2021-05-24 4.51 4.94 4.51 4.90 0.1M
2021-05-21 4.39 4.77 4.32 4.54 0.1M
2021-05-20 4.39 4.42 4.20 4.39 0.1M
2021-05-19 4.34 4.41 4.20 4.37 0.0M
2021-05-18 4.47 4.80 4.33 4.49 0.1M
2021-05-17 4.00 4.69 4.00 4.56 0.1M
2021-05-14 4.00 4.15 3.98 4.01 0.0M
2021-05-13 4.06 4.16 3.95 3.98 0.0M
2021-05-12 4.05 4.33 4.02 4.16 0.1M
2021-05-11 4.13 4.48 4.01 4.26 0.2M
2021-05-10 4.50 4.50 3.85 4.00 0.1M
2021-05-07 4.14 4.47 4.14 4.28 0.0M
2021-05-06 4.31 4.31 4.03 4.23 0.0M
2021-05-05 4.60 4.60 4.10 4.21 0.1M
2021-05-04 3.99 4.86 3.91 4.56 0.2M
2021-05-03 4.11 4.29 3.91 4.04 0.1M
2021-04-30 4.01 4.60 3.91 4.10 0.1M
2021-04-29 4.60 4.61 3.85 4.05 0.3M
2021-04-28 4.63 5.30 4.27 4.61 0.4M
2021-04-27 3.75 4.75 3.75 4.75 0.7M
2021-04-26 2.73 4.27 2.73 4.02 1.6M
2021-04-23 3.07 3.09 2.75 2.89 0.1M
2021-04-22 2.80 3.48 2.80 3.02 0.1M
2021-04-21 2.69 2.80 2.59 2.78 0.0M
2021-04-20 2.62 2.74 2.60 2.67 0.0M
2021-04-19 2.94 2.95 2.67 2.70 0.0M
2021-04-16 3.02 3.07 2.95 2.95 0.0M
2021-04-15 3.14 3.30 3.00 3.00 0.0M
2021-04-14 3.17 3.30 3.11 3.16 0.0M
2021-04-13 3.34 3.40 3.11 3.25 0.1M
2021-04-12 3.58 3.72 3.23 3.31 0.0M
2021-04-09 3.88 3.89 3.40 3.62 0.0M
2021-04-08 3.91 4.04 3.75 4.00 0.1M
2021-04-07 4.06 4.06 3.64 3.73 0.0M
2021-04-06 3.76 4.10 3.67 4.08 0.0M
2021-04-05 3.80 3.97 3.66 3.75 0.1M
2021-04-01 3.72 4.16 3.65 3.80 0.2M
2021-03-31 3.52 4.20 3.42 3.72 0.4M
2021-03-30 3.11 3.52 3.05 3.35 0.0M
2021-03-29 3.35 3.47 3.06 3.06 0.0M
2021-03-26 3.46 3.60 3.33 3.44 0.0M
2021-03-25 3.86 4.16 3.50 3.50 0.1M
2021-03-24 4.20 4.28 3.96 3.96 0.1M
2021-03-23 4.26 4.49 4.25 4.30 0.1M
2021-03-22 4.30 5.35 4.30 4.43 0.2M
2021-03-19 4.26 4.70 4.25 4.44 0.1M
2021-03-18 4.20 5.90 3.79 4.73 0.9M
2021-03-17 3.45 5.00 3.30 4.31 0.8M
2021-03-16 3.15 3.77 3.08 3.47 0.1M
2021-03-15 2.93 3.15 2.93 3.12 0.0M
2021-03-12 2.82 3.03 2.82 3.03 0.0M
2021-03-11 2.91 3.00 2.83 3.00 0.1M
2021-03-10 2.60 2.85 2.60 2.79 0.0M
2021-03-09 2.34 2.80 2.31 2.62 0.0M
2021-03-08 2.55 2.69 2.41 2.41 0.0M
2021-03-05 2.69 2.76 2.31 2.65 0.0M
2021-03-04 2.96 3.01 2.72 2.78 0.0M
2021-03-03 3.15 3.36 3.00 3.00 0.0M
2021-03-02 3.51 3.67 3.10 3.15 0.1M
2021-03-01 3.45 3.72 3.32 3.49 0.0M
2021-02-26 3.52 3.61 3.16 3.45 0.0M
2021-02-25 3.85 4.43 3.62 3.62 0.2M
2021-02-24 4.01 4.17 3.89 3.94 0.0M
2021-02-23 4.52 4.52 3.81 4.12 0.2M
2021-02-22 4.36 5.30 4.15 4.83 0.3M
2021-02-19 4.06 4.56 4.05 4.49 0.2M
2021-02-18 4.06 4.35 4.06 4.10 0.1M
2021-02-17 4.64 4.72 4.15 4.26 0.1M
2021-02-16 3.80 4.83 3.75 4.62 0.2M
2021-02-12 3.59 3.99 3.59 3.84 0.1M
2021-02-11 3.51 3.81 3.51 3.59 0.1M
2021-02-10 3.66 3.79 3.51 3.58 0.1M
2021-02-09 3.88 4.00 3.61 3.84 0.1M
2021-02-08 3.58 4.49 3.28 4.04 0.6M
2021-02-05 2.50 4.95 2.46 3.55 2.6M
2021-02-04 2.40 2.55 2.36 2.50 0.1M
2021-02-03 2.26 2.39 2.26 2.37 0.0M
2021-02-02 2.21 2.36 2.21 2.28 0.0M
2021-02-01 2.11 2.30 2.11 2.23 0.1M
2021-01-29 2.11 2.29 2.11 2.11 0.1M
2021-01-28 2.11 2.20 2.09 2.15 0.0M
2021-01-27 2.31 2.31 2.10 2.11 0.1M
2021-01-26 2.40 2.42 2.33 2.33 0.1M
2021-01-25 2.44 2.63 2.37 2.43 0.1M
2021-01-22 2.29 2.53 2.25 2.45 0.2M
2021-01-21 2.26 2.46 2.26 2.30 0.1M
2021-01-20 2.34 2.39 2.22 2.31 0.1M
2021-01-19 2.33 2.46 2.32 2.39 0.1M
2021-01-15 2.34 2.43 2.28 2.37 0.0M
2021-01-14 2.20 2.45 2.20 2.37 0.1M
2021-01-13 2.26 2.35 2.21 2.21 0.1M
2021-01-12 2.36 2.40 2.25 2.32 0.1M
2021-01-11 2.30 2.49 2.25 2.41 0.1M
2021-01-08 2.05 2.38 2.05 2.32 0.2M
2021-01-07 2.00 2.12 2.00 2.11 0.0M
2021-01-06 2.02 2.15 2.02 2.05 0.0M
2021-01-05 1.90 2.20 1.90 2.01 0.1M
2021-01-04 1.97 2.07 1.90 1.94 0.1M