日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-29 | 4.8737 | 4.9478 | 4.6121 | 4.6336 | 1.04亿 | 18.11亿 |
2025-07-28 | 4.7626 | 4.8873 | 4.741 | 4.8782 | 5076.84万 | 19.07亿 |
2025-07-27 | 4.7099 | 4.8342 | 4.6738 | 4.7668 | 4750.68万 | 18.63亿 |
2025-07-26 | 4.6195 | 4.7262 | 4.5068 | 4.7088 | 1.02亿 | 18.4亿 |
2025-07-25 | 4.7008 | 4.7999 | 4.4631 | 4.6229 | 1.09亿 | 18.07亿 |
2025-07-24 | 5.1106 | 5.1337 | 4.5669 | 4.6985 | 1.44亿 | 18.36亿 |
2025-07-23 | 5.1855 | 5.2083 | 4.9277 | 5.1084 | 1.26亿 | 19.97亿 |
2025-07-22 | 5.1771 | 5.3149 | 5.0673 | 5.185 | 1.24亿 | 20.27亿 |
2025-07-21 | 5.0145 | 5.2774 | 4.9855 | 5.1757 | 1.17亿 | 20.23亿 |
2025-07-20 | 4.8524 | 5.0449 | 4.759 | 5.014 | 8852.63万 | 19.6亿 |
2025-07-19 | 4.8554 | 5.15 | 4.7926 | 4.8546 | 1.59亿 | 18.97亿 |
2025-07-18 | 4.7479 | 4.8984 | 4.6395 | 4.8584 | 1.22亿 | 18.99亿 |
2025-07-17 | 4.6673 | 4.8798 | 4.6087 | 4.748 | 1亿 | 18.56亿 |
2025-07-16 | 4.55 | 4.7106 | 4.4435 | 4.6691 | 9989.07万 | 18.25亿 |
2025-07-15 | 4.6799 | 4.8515 | 4.4931 | 4.5546 | 1.03亿 | 17.8亿 |
2025-07-14 | 4.5823 | 4.7537 | 4.5666 | 4.6793 | 6019.73万 | 18.29亿 |
2025-07-13 | 4.6418 | 4.7259 | 4.4995 | 4.5903 | 6947.97万 | 17.94亿 |
2025-07-12 | 4.6165 | 4.7949 | 4.555 | 4.6394 | 2.37亿 | 18.13亿 |
2025-07-11 | 4.3124 | 4.6241 | 4.2877 | 4.6181 | 9280.68万 | 18.05亿 |
2025-07-10 | 4.1241 | 4.3589 | 4.0928 | 4.32 | 1.66亿 | 16.88亿 |
2025-07-09 | 4.0469 | 4.175 | 3.9976 | 4.1288 | 4908.11万 | 16.14亿 |
2025-07-08 | 4.0791 | 4.114 | 4.0139 | 4.0471 | 1.18亿 | 15.82亿 |
2025-07-07 | 4.0122 | 4.1342 | 3.9804 | 4.0807 | 3579.24万 | 15.95亿 |
2025-07-06 | 4.0019 | 4.03 | 3.9495 | 4.0137 | 1.12亿 | 15.69亿 |
2025-07-05 | 4.184 | 4.1951 | 3.9561 | 4.0009 | 5117.72万 | 15.64亿 |
2025-07-04 | 4.173 | 4.2637 | 4.1563 | 4.1825 | 5093.03万 | 16.35亿 |
2025-07-03 | 3.9285 | 4.2493 | 3.9054 | 4.1788 | 6370.85万 | 16.33亿 |
2025-07-02 | 4.0936 | 4.1066 | 3.9139 | 3.9267 | 3940.41万 | 15.35亿 |
2025-07-01 | 4.2071 | 4.2364 | 4.0624 | 4.0954 | 4929.4万 | 16.01亿 |
2025-06-30 | 3.9938 | 4.2291 | 3.9645 | 4.2101 | 4631.3万 | 16.45亿 |