12.16
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.82 | 6.03 | 5.57 | 5.98 | 72.5M |
| 2024-12-30 | 5.94 | 6.20 | 5.75 | 5.88 | 116.7M |
| 2024-12-27 | 5.75 | 6.19 | 5.73 | 6.04 | 200.5M |
| 2024-12-24 | 5.42 | 5.79 | 5.28 | 5.49 | 101.7M |
| 2024-12-23 | 5.66 | 5.80 | 5.20 | 5.42 | 129.5M |
| 2024-12-20 | 5.92 | 6.24 | 5.46 | 5.55 | 203.7M |
| 2024-12-19 | 5.85 | 6.53 | 5.56 | 5.91 | 404.1M |
| 2024-12-18 | 4.90 | 6.18 | 4.71 | 6.18 | 350.9M |
| 2024-12-17 | 4.89 | 5.30 | 4.54 | 4.76 | 296.3M |
| 2024-12-16 | 4.14 | 4.78 | 4.01 | 4.78 | 314.8M |
| 2024-12-13 | 3.71 | 4.60 | 3.05 | 3.94 | 415.3M |
| 2024-12-12 | 4.00 | 4.77 | 4.00 | 4.36 | 168.1M |
| 2024-12-11 | 4.48 | 4.48 | 3.82 | 3.96 | 75.2M |
| 2024-12-10 | 4.85 | 4.89 | 4.26 | 4.33 | 59.3M |
| 2024-12-09 | 5.22 | 5.46 | 4.20 | 4.69 | 156.1M |
| 2024-12-06 | 4.64 | 5.30 | 4.63 | 4.98 | 147.2M |
| 2024-12-05 | 5.08 | 5.30 | 4.44 | 4.59 | 120.8M |
| 2024-12-04 | 3.92 | 4.91 | 3.92 | 4.86 | 220.2M |
| 2024-12-03 | 3.42 | 4.01 | 3.31 | 3.84 | 83.1M |
| 2024-12-02 | 3.37 | 3.46 | 3.24 | 3.38 | 21.9M |
| 2024-11-29 | 3.43 | 3.55 | 3.20 | 3.26 | 32.4M |
| 2024-11-28 | 3.70 | 3.77 | 3.25 | 3.43 | 51.2M |
| 2024-11-27 | 4.10 | 4.15 | 3.61 | 3.69 | 38.3M |
| 2024-11-26 | 4.15 | 4.43 | 3.88 | 4.05 | 52.2M |
| 2024-11-25 | 4.25 | 4.49 | 4.01 | 4.12 | 54.5M |
| 2024-11-22 | 4.15 | 4.38 | 3.77 | 4.08 | 58.3M |
| 2024-11-21 | 4.30 | 4.59 | 3.92 | 4.04 | 35.3M |
| 2024-11-20 | 4.10 | 4.78 | 4.02 | 4.37 | 48.4M |
| 2024-11-19 | 4.58 | 4.66 | 3.51 | 4.00 | 60.2M |
| 2024-11-18 | 5.45 | 5.52 | 4.41 | 4.58 | 39.7M |
| 2024-11-15 | 6.08 | 6.50 | 5.20 | 5.35 | 64.4M |
| 2024-11-14 | 4.99 | 7.06 | 4.88 | 5.87 | 153.8M |
| 2024-11-13 | 5.33 | 5.33 | 4.62 | 4.86 | 15.1M |
| 2024-11-12 | 6.48 | 6.58 | 5.08 | 5.33 | 14.3M |
| 2024-11-11 | 6.50 | 6.79 | 6.40 | 6.44 | 7.5M |
| 2024-11-08 | 7.32 | 7.33 | 6.44 | 6.65 | 8.0M |
| 2024-11-07 | 7.83 | 7.83 | 7.16 | 7.24 | 7.1M |
| 2024-11-06 | 7.86 | 8.01 | 7.30 | 7.83 | 5.8M |
| 2024-11-05 | 8.78 | 8.78 | 7.54 | 7.86 | 5.9M |
| 2024-11-04 | 8.95 | 9.30 | 8.55 | 8.60 | 5.7M |
| 2024-11-01 | 9.79 | 9.82 | 8.95 | 8.99 | 6.6M |
| 2024-10-31 | 9.60 | 9.97 | 9.60 | 9.79 | 5.8M |
| 2024-10-30 | 10.06 | 10.08 | 9.62 | 9.82 | 4.5M |
| 2024-10-29 | 9.96 | 10.28 | 9.63 | 10.06 | 9.8M |
| 2024-10-28 | 10.12 | 10.12 | 9.50 | 9.80 | 4.5M |
| 2024-10-25 | 9.60 | 12.08 | 9.60 | 9.83 | 8.3M |
| 2024-10-24 | 9.65 | 9.77 | 9.26 | 9.57 | 4.6M |
| 2024-10-23 | 9.50 | 9.70 | 9.33 | 9.69 | 4.6M |
| 2024-10-22 | 9.50 | 9.50 | 9.20 | 9.49 | 5.1M |
| 2024-10-21 | 9.69 | 10.18 | 9.19 | 9.38 | 3.7M |
| 2024-10-18 | 8.70 | 9.35 | 8.51 | 9.31 | 4.0M |
| 2024-10-17 | 8.88 | 8.96 | 8.51 | 8.64 | 4.1M |
| 2024-10-16 | 9.50 | 9.50 | 8.60 | 8.72 | 4.7M |
| 2024-10-15 | 9.60 | 9.77 | 9.03 | 9.44 | 4.1M |
| 2024-10-14 | 10.48 | 10.48 | 9.50 | 9.58 | 3.9M |
| 2024-10-10 | 10.32 | 10.44 | 9.80 | 10.10 | 3.9M |
| 2024-10-09 | 10.00 | 10.58 | 9.71 | 10.06 | 4.1M |
| 2024-10-08 | 10.66 | 11.48 | 9.90 | 10.04 | 3.6M |
| 2024-10-07 | 11.88 | 11.90 | 10.40 | 10.52 | 2.4M |
| 2024-10-04 | 10.70 | 11.54 | 10.66 | 11.32 | 2.9M |
| 2024-10-03 | 12.34 | 12.34 | 10.58 | 10.58 | 2.9M |
| 2024-10-02 | 12.30 | 12.72 | 11.80 | 12.34 | 4.1M |
| 2024-09-30 | 12.80 | 13.38 | 12.20 | 12.30 | 3.8M |
| 2024-09-27 | 12.60 | 13.20 | 12.04 | 12.80 | 4.2M |
| 2024-09-26 | 12.42 | 13.10 | 12.12 | 12.50 | 3.1M |
| 2024-09-25 | 11.96 | 12.78 | 11.50 | 12.42 | 3.3M |
| 2024-09-24 | 11.80 | 12.08 | 10.80 | 12.04 | 5.1M |
| 2024-09-23 | 13.00 | 13.42 | 12.00 | 12.00 | 4.3M |
| 2024-09-20 | 13.00 | 13.30 | 11.72 | 13.20 | 5.6M |
| 2024-09-19 | 13.26 | 13.40 | 10.94 | 13.10 | 5.5M |
| 2024-09-17 | 13.70 | 14.18 | 13.04 | 13.04 | 2.0M |
| 2024-09-16 | 14.08 | 14.76 | 13.34 | 13.38 | 2.3M |
| 2024-09-13 | 14.50 | 15.20 | 13.96 | 14.08 | 3.5M |
| 2024-09-12 | 14.18 | 15.30 | 13.70 | 14.04 | 2.8M |
| 2024-09-11 | 15.60 | 15.88 | 13.14 | 13.96 | 5.3M |
| 2024-09-10 | 13.28 | 16.20 | 12.42 | 15.60 | 6.9M |
| 2024-09-09 | 15.16 | 15.20 | 12.46 | 12.76 | 6.9M |
| 2024-09-05 | 12.70 | 15.36 | 12.70 | 15.12 | 4.6M |
| 2024-09-04 | 11.00 | 12.70 | 10.62 | 12.60 | 4.3M |
| 2024-09-03 | 9.27 | 10.86 | 9.26 | 10.80 | 3.7M |
| 2024-09-02 | 8.49 | 9.42 | 8.27 | 9.26 | 3.9M |
| 2024-08-30 | 8.20 | 9.10 | 7.82 | 8.49 | 7.6M |
| 2024-08-29 | 6.43 | 8.15 | 6.40 | 8.15 | 6.7M |
| 2024-08-28 | 6.16 | 6.70 | 6.14 | 6.70 | 2.8M |
| 2024-08-27 | 6.62 | 6.77 | 6.03 | 6.06 | 2.9M |
| 2024-08-26 | 6.32 | 6.90 | 6.32 | 6.75 | 2.0M |
| 2024-08-23 | 6.36 | 6.49 | 5.99 | 6.45 | 3.3M |
| 2024-08-22 | 6.57 | 6.84 | 6.29 | 6.36 | 2.6M |
| 2024-08-21 | 7.00 | 7.26 | 6.57 | 6.57 | 3.4M |
| 2024-08-20 | 6.56 | 7.07 | 6.38 | 7.00 | 4.2M |
| 2024-08-19 | 6.58 | 6.72 | 6.11 | 6.52 | 2.1M |
| 2024-08-16 | 6.32 | 6.50 | 5.92 | 6.39 | 3.7M |
| 2024-08-15 | 7.32 | 7.32 | 6.20 | 6.44 | 4.1M |
| 2024-08-14 | 6.22 | 7.30 | 6.15 | 7.30 | 3.0M |
| 2024-08-13 | 6.29 | 6.30 | 5.95 | 6.25 | 2.4M |
| 2024-08-12 | 5.93 | 6.31 | 5.78 | 6.30 | 4.8M |
| 2024-08-09 | 5.77 | 5.84 | 5.63 | 5.78 | 3.3M |
| 2024-08-08 | 5.83 | 5.88 | 5.75 | 5.84 | 1.4M |
| 2024-08-07 | 5.65 | 6.32 | 5.58 | 5.88 | 3.0M |
| 2024-08-06 | 5.45 | 5.68 | 5.08 | 5.68 | 1.3M |
| 2024-08-05 | 5.57 | 5.64 | 5.26 | 5.49 | 2.0M |
| 2024-08-02 | 5.41 | 5.65 | 5.20 | 5.60 | 1.1M |
| 2024-08-01 | 5.18 | 5.75 | 5.11 | 5.54 | 1.8M |
| 2024-07-31 | 5.57 | 5.60 | 4.96 | 5.10 | 3.3M |
| 2024-07-30 | 5.67 | 5.76 | 5.56 | 5.57 | 3.1M |
| 2024-07-29 | 5.83 | 5.83 | 5.67 | 5.72 | 1.3M |
| 2024-07-26 | 5.77 | 5.82 | 5.77 | 5.81 | 0.5M |
| 2024-07-25 | 5.77 | 5.87 | 5.76 | 5.77 | 1.3M |
| 2024-07-24 | 5.81 | 5.96 | 5.78 | 5.81 | 3.3M |
| 2024-07-23 | 5.60 | 5.93 | 5.60 | 5.81 | 3.1M |
| 2024-07-22 | 5.60 | 5.75 | 5.60 | 5.67 | 0.3M |
| 2024-07-19 | 5.80 | 5.80 | 5.59 | 5.59 | 0.3M |
| 2024-07-18 | 5.50 | 5.85 | 5.47 | 5.77 | 0.6M |
| 2024-07-17 | 5.70 | 5.80 | 5.54 | 5.54 | 0.3M |
| 2024-07-16 | 5.80 | 6.00 | 5.73 | 5.75 | 0.8M |
| 2024-07-15 | 5.38 | 5.89 | 5.36 | 5.80 | 1.9M |
| 2024-07-12 | 5.20 | 5.47 | 5.20 | 5.47 | 0.7M |
| 2024-07-11 | 5.17 | 5.48 | 5.17 | 5.26 | 0.9M |
| 2024-07-10 | 5.34 | 5.35 | 5.10 | 5.18 | 0.5M |
| 2024-07-09 | 5.37 | 5.61 | 5.10 | 5.35 | 1.1M |
| 2024-07-08 | 5.27 | 5.45 | 4.28 | 5.37 | 4.9M |
| 2024-07-05 | 5.28 | 5.30 | 5.27 | 5.28 | 2.3M |
| 2024-07-04 | 5.29 | 5.32 | 5.28 | 5.28 | 6.0M |
| 2024-07-03 | 5.29 | 5.36 | 5.28 | 5.29 | 2.0M |
| 2024-07-02 | 5.28 | 5.31 | 5.19 | 5.28 | 2.6M |
| 2024-06-28 | 5.30 | 5.35 | 5.05 | 5.28 | 8.5M |
| 2024-06-27 | 5.41 | 5.44 | 5.29 | 5.30 | 1.1M |
| 2024-06-26 | 5.33 | 5.52 | 5.33 | 5.42 | 2.5M |
| 2024-06-25 | 5.35 | 5.47 | 5.30 | 5.38 | 2.0M |
| 2024-06-24 | 5.37 | 5.44 | 5.31 | 5.35 | 1.2M |
| 2024-06-21 | 5.32 | 5.60 | 5.28 | 5.35 | 6.2M |
| 2024-06-20 | 5.31 | 5.67 | 5.29 | 5.30 | 3.8M |
| 2024-06-19 | 5.30 | 5.38 | 5.28 | 5.30 | 2.1M |
| 2024-06-18 | 5.31 | 5.53 | 5.28 | 5.28 | 2.1M |
| 2024-06-17 | 5.45 | 5.49 | 5.18 | 5.28 | 7.9M |
| 2024-06-14 | 5.79 | 5.94 | 5.36 | 5.40 | 10.2M |
| 2024-06-13 | 5.39 | 6.58 | 5.31 | 5.80 | 85.5M |