| 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 |
| 2025-09-29 |
2.12 |
2.14 |
2.12 |
2.12 |
0.0M |
| 2025-09-26 |
2.12 |
2.12 |
2.12 |
2.12 |
0.0M |
| 2025-09-25 |
2.16 |
2.16 |
2.16 |
2.16 |
0.0M |
| 2025-09-24 |
2.14 |
2.14 |
2.14 |
2.14 |
0.0M |
| 2025-09-23 |
2.12 |
2.12 |
2.10 |
2.10 |
0.0M |
| 2025-09-22 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2025-09-19 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2025-09-18 |
2.24 |
2.24 |
2.24 |
2.24 |
0.0M |
| 2025-09-17 |
2.14 |
2.32 |
2.14 |
2.32 |
0.0M |
| 2025-09-16 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2025-09-15 |
2.20 |
2.20 |
2.20 |
2.20 |
0.0M |
| 2025-09-12 |
2.26 |
2.26 |
2.20 |
2.22 |
0.0M |
| 2025-09-11 |
2.20 |
2.20 |
2.20 |
2.20 |
0.0M |
| 2025-09-10 |
2.09 |
2.09 |
2.09 |
2.09 |
0.0M |
| 2025-09-09 |
2.13 |
2.13 |
2.13 |
2.13 |
0.0M |
| 2025-09-08 |
2.17 |
2.17 |
2.13 |
2.13 |
0.0M |
| 2025-09-05 |
2.11 |
2.11 |
2.11 |
2.11 |
0.0M |
| 2025-09-04 |
2.09 |
2.09 |
2.09 |
2.09 |
0.0M |
| 2025-09-03 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2025-09-02 |
2.18 |
2.24 |
2.18 |
2.24 |
0.0M |
| 2025-09-01 |
2.32 |
2.32 |
2.28 |
2.28 |
0.0M |
| 2025-08-29 |
2.30 |
2.30 |
2.26 |
2.26 |
0.0M |
| 2025-08-28 |
2.42 |
2.46 |
2.42 |
2.44 |
0.0M |
| 2025-08-27 |
2.22 |
2.22 |
2.16 |
2.22 |
0.0M |
| 2025-08-26 |
2.16 |
2.30 |
2.16 |
2.22 |
0.0M |
| 2025-08-25 |
2.18 |
2.24 |
2.14 |
2.24 |
0.0M |
| 2025-08-22 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0M |
| 2025-08-21 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2025-08-20 |
2.04 |
2.04 |
2.04 |
2.04 |
0.0M |
| 2025-08-19 |
2.00 |
2.00 |
2.00 |
2.00 |
0.0M |
| 2025-08-18 |
2.14 |
2.14 |
2.04 |
2.04 |
0.0M |
| 2025-08-15 |
2.04 |
2.04 |
2.04 |
2.04 |
0.0M |
| 2025-08-14 |
2.08 |
2.08 |
2.08 |
2.08 |
0.0M |
| 2025-08-13 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2025-08-12 |
2.12 |
2.12 |
2.12 |
2.12 |
0.0M |
| 2025-08-11 |
2.14 |
2.18 |
2.14 |
2.18 |
0.0M |
| 2025-08-08 |
2.12 |
2.16 |
2.12 |
2.16 |
0.0M |
| 2025-08-07 |
2.12 |
2.12 |
2.12 |
2.12 |
0.0M |
| 2025-08-06 |
2.00 |
2.02 |
2.00 |
2.02 |
0.0M |
| 2025-08-05 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2025-08-04 |
2.02 |
2.02 |
2.02 |
2.02 |
0.0M |
| 2025-08-01 |
2.24 |
2.24 |
2.04 |
2.04 |
0.0M |
| 2025-07-31 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0M |
| 2025-07-30 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2025-07-29 |
2.08 |
2.08 |
2.08 |
2.08 |
0.0M |
| 2025-07-28 |
2.20 |
2.20 |
2.14 |
2.14 |
0.0M |
| 2025-07-25 |
2.26 |
2.26 |
2.18 |
2.18 |
0.0M |
| 2025-07-24 |
2.14 |
2.16 |
2.14 |
2.16 |
0.0M |
| 2025-07-23 |
2.14 |
2.14 |
2.14 |
2.14 |
0.0M |
| 2025-07-22 |
2.16 |
2.16 |
2.10 |
2.10 |
0.0M |
| 2025-07-21 |
2.28 |
2.32 |
2.20 |
2.20 |
0.0M |
| 2025-07-18 |
2.18 |
2.18 |
2.14 |
2.14 |
0.0M |
| 2025-07-17 |
2.20 |
2.20 |
2.20 |
2.20 |
0.0M |
| 2025-07-16 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2025-07-15 |
2.18 |
2.32 |
2.18 |
2.30 |
0.0M |
| 2025-07-14 |
2.12 |
2.16 |
2.12 |
2.16 |
0.0M |
| 2025-07-11 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0M |
| 2025-07-10 |
2.12 |
2.20 |
2.12 |
2.16 |
0.0M |
| 2025-07-09 |
2.16 |
2.16 |
2.16 |
2.16 |
0.0M |
| 2025-07-08 |
2.12 |
2.16 |
2.12 |
2.16 |
0.0M |
| 2025-07-07 |
2.08 |
2.08 |
2.08 |
2.08 |
0.0M |
| 2025-07-04 |
2.10 |
2.10 |
2.06 |
2.06 |
0.0M |
| 2025-07-03 |
1.95 |
2.04 |
1.95 |
2.04 |
0.0M |
| 2025-07-02 |
1.92 |
1.92 |
1.92 |
1.92 |
0.0M |
| 2025-07-01 |
2.02 |
2.02 |
1.93 |
1.96 |
0.0M |
| 2025-06-30 |
2.00 |
2.00 |
1.94 |
1.94 |
0.0M |
| 2025-06-27 |
2.06 |
2.06 |
2.06 |
2.06 |
0.0M |
| 2025-06-26 |
2.02 |
2.02 |
1.98 |
1.98 |
0.0M |
| 2025-06-25 |
2.02 |
2.04 |
1.98 |
1.98 |
0.0M |
| 2025-06-24 |
2.12 |
2.20 |
2.10 |
2.14 |
0.0M |
| 2025-06-23 |
1.97 |
2.06 |
1.97 |
2.04 |
0.0M |
| 2025-06-20 |
2.30 |
2.30 |
2.04 |
2.04 |
0.0M |
| 2025-06-17 |
2.28 |
2.28 |
2.24 |
2.24 |
0.0M |
| 2025-06-16 |
2.30 |
2.30 |
2.28 |
2.28 |
0.0M |
| 2025-06-13 |
2.24 |
2.24 |
2.22 |
2.24 |
0.0M |
| 2025-06-12 |
2.34 |
2.34 |
2.32 |
2.32 |
0.0M |
| 2025-06-11 |
2.48 |
2.48 |
2.48 |
2.48 |
0.0M |
| 2025-06-10 |
2.52 |
2.52 |
2.36 |
2.44 |
0.0M |
| 2025-06-06 |
2.14 |
2.38 |
2.14 |
2.38 |
0.0M |
| 2025-06-05 |
2.32 |
2.32 |
2.32 |
2.32 |
0.0M |
| 2025-06-04 |
2.28 |
2.28 |
2.28 |
2.28 |
0.0M |
| 2025-06-03 |
2.18 |
2.20 |
2.18 |
2.20 |
0.0M |
| 2025-06-02 |
2.22 |
2.22 |
2.22 |
2.22 |
0.0M |
| 2025-05-30 |
2.20 |
2.20 |
2.20 |
2.20 |
0.0M |
| 2025-05-29 |
2.28 |
2.28 |
2.28 |
2.28 |
0.0M |
| 2025-05-28 |
2.30 |
2.30 |
2.30 |
2.30 |
0.0M |
| 2025-05-27 |
2.14 |
2.34 |
2.10 |
2.30 |
0.0M |
| 2025-05-26 |
2.12 |
2.12 |
2.04 |
2.04 |
0.0M |
| 2025-05-23 |
2.24 |
2.32 |
2.14 |
2.18 |
0.0M |
| 2025-05-22 |
2.18 |
2.22 |
2.18 |
2.22 |
0.0M |
| 2025-05-21 |
2.46 |
2.46 |
2.18 |
2.22 |
0.0M |
| 2025-05-20 |
2.64 |
2.64 |
2.24 |
2.28 |
0.0M |
| 2025-05-19 |
2.34 |
2.36 |
2.32 |
2.36 |
0.0M |
| 2025-05-16 |
2.38 |
2.42 |
2.38 |
2.42 |
0.0M |
| 2025-05-15 |
2.30 |
2.40 |
2.30 |
2.36 |
0.0M |
| 2025-05-14 |
2.52 |
2.52 |
2.50 |
2.50 |
0.0M |
| 2025-05-13 |
2.38 |
2.42 |
2.30 |
2.42 |
0.0M |
| 2025-05-12 |
2.10 |
2.36 |
2.10 |
2.36 |
0.0M |
| 2025-05-09 |
2.12 |
2.12 |
2.02 |
2.02 |
0.0M |
| 2025-05-08 |
2.04 |
2.14 |
2.04 |
2.14 |
0.0M |
| 2025-05-07 |
2.02 |
2.06 |
1.99 |
2.06 |
0.0M |
| 2025-05-06 |
2.04 |
2.06 |
2.04 |
2.06 |
0.0M |
| 2025-05-05 |
2.14 |
2.14 |
2.06 |
2.06 |
0.0M |
| 2025-05-02 |
2.10 |
2.18 |
2.06 |
2.16 |
0.0M |
| 2025-04-30 |
1.90 |
1.90 |
1.90 |
1.90 |
0.0M |
| 2025-04-25 |
2.10 |
2.10 |
2.08 |
2.08 |
0.0M |
| 2025-04-24 |
1.98 |
1.98 |
1.98 |
1.98 |
0.0M |
| 2025-04-23 |
1.86 |
1.94 |
1.86 |
1.94 |
0.0M |
| 2025-04-22 |
1.77 |
1.77 |
1.73 |
1.77 |
0.0M |
| 2025-04-17 |
1.81 |
1.82 |
1.76 |
1.76 |
0.0M |
| 2025-04-16 |
1.73 |
1.74 |
1.73 |
1.74 |
0.0M |
| 2025-04-15 |
1.80 |
1.80 |
1.80 |
1.80 |
0.0M |
| 2025-04-14 |
1.84 |
1.84 |
1.84 |
1.84 |
0.0M |
| 2025-04-11 |
1.77 |
1.78 |
1.73 |
1.78 |
0.0M |
| 2025-04-10 |
1.98 |
1.99 |
1.85 |
1.85 |
0.0M |
| 2025-04-09 |
1.83 |
2.00 |
1.78 |
2.00 |
0.0M |
| 2025-04-08 |
2.04 |
2.16 |
1.94 |
1.94 |
0.0M |
| 2025-04-07 |
2.00 |
2.10 |
1.96 |
2.08 |
0.0M |
| 2025-04-04 |
2.50 |
2.50 |
2.14 |
2.28 |
0.0M |
| 2025-04-03 |
2.66 |
2.66 |
2.54 |
2.54 |
0.0M |
| 2025-04-02 |
2.68 |
2.82 |
2.68 |
2.82 |
0.0M |
| 2025-04-01 |
2.88 |
2.96 |
2.76 |
2.76 |
0.0M |
| 2025-03-31 |
2.86 |
2.86 |
2.68 |
2.74 |
0.0M |
| 2025-03-28 |
3.12 |
3.12 |
2.96 |
2.98 |
0.0M |
| 2025-03-27 |
3.14 |
3.16 |
3.14 |
3.16 |
0.0M |
| 2025-03-26 |
3.16 |
3.16 |
3.12 |
3.12 |
0.0M |
| 2025-03-25 |
3.14 |
3.20 |
3.06 |
3.14 |
0.0M |
| 2025-03-24 |
3.20 |
3.26 |
3.20 |
3.26 |
0.0M |
| 2025-03-21 |
3.06 |
3.24 |
3.06 |
3.24 |
0.0M |
| 2025-03-20 |
3.30 |
3.30 |
3.28 |
3.28 |
0.0M |
| 2025-03-19 |
3.50 |
3.58 |
3.50 |
3.58 |
0.0M |
| 2025-03-18 |
3.68 |
3.68 |
3.40 |
3.40 |
0.0M |
| 2025-03-17 |
3.42 |
3.64 |
3.26 |
3.64 |
0.0M |
| 2025-03-14 |
3.56 |
3.56 |
3.50 |
3.52 |
0.0M |
| 2025-03-13 |
3.54 |
3.54 |
3.54 |
3.54 |
0.0M |
| 2025-03-12 |
3.70 |
3.72 |
3.56 |
3.58 |
0.0M |
| 2025-03-11 |
3.60 |
3.62 |
3.56 |
3.58 |
0.0M |
| 2025-03-10 |
3.76 |
3.76 |
3.46 |
3.50 |
0.0M |
| 2025-03-07 |
3.34 |
3.64 |
3.34 |
3.60 |
0.0M |
| 2025-03-06 |
3.30 |
3.60 |
3.14 |
3.22 |
0.0M |
| 2025-03-05 |
3.14 |
3.28 |
3.14 |
3.28 |
0.0M |
| 2025-03-04 |
3.00 |
3.10 |
2.94 |
3.10 |
0.0M |
| 2025-03-03 |
3.38 |
3.38 |
3.10 |
3.10 |
0.0M |
| 2025-02-28 |
3.36 |
3.36 |
3.24 |
3.30 |
0.0M |
| 2025-02-27 |
3.36 |
3.64 |
3.16 |
3.56 |
0.0M |
| 2025-02-26 |
3.58 |
3.68 |
3.10 |
3.36 |
0.0M |
| 2025-02-25 |
3.46 |
3.80 |
3.32 |
3.36 |
0.0M |
| 2025-02-24 |
4.08 |
4.08 |
3.26 |
3.60 |
0.0M |
| 2025-02-21 |
3.82 |
4.34 |
3.80 |
3.96 |
0.0M |
| 2025-02-20 |
2.88 |
3.76 |
2.88 |
3.70 |
0.0M |
| 2025-02-19 |
3.04 |
3.24 |
2.94 |
2.94 |
0.0M |
| 2025-02-18 |
3.12 |
3.30 |
2.82 |
2.88 |
0.1M |
| 2025-02-17 |
3.10 |
3.10 |
2.96 |
3.06 |
0.0M |
| 2025-02-14 |
3.22 |
3.22 |
2.76 |
2.84 |
0.0M |
| 2025-02-13 |
3.22 |
3.24 |
2.88 |
2.92 |
0.0M |
| 2025-02-12 |
3.08 |
3.16 |
2.90 |
3.12 |
0.0M |
| 2025-02-11 |
3.22 |
3.22 |
2.88 |
3.04 |
0.1M |
| 2025-02-10 |
3.50 |
3.60 |
3.12 |
3.12 |
0.0M |
| 2025-02-07 |
3.60 |
3.60 |
3.28 |
3.30 |
0.0M |
| 2025-02-06 |
2.68 |
3.26 |
2.68 |
3.22 |
0.0M |
| 2025-02-05 |
2.96 |
2.96 |
2.96 |
2.96 |
0.0M |
| 2025-02-04 |
2.46 |
2.90 |
2.46 |
2.90 |
0.0M |
| 2025-01-31 |
2.46 |
2.46 |
2.46 |
2.46 |
0.0M |
| 2025-01-29 |
2.36 |
2.36 |
2.36 |
2.36 |
0.0M |
| 2025-01-28 |
2.28 |
2.30 |
2.28 |
2.30 |
0.0M |
| 2025-01-24 |
2.10 |
2.16 |
2.10 |
2.16 |
0.0M |
| 2025-01-23 |
1.99 |
2.04 |
1.99 |
2.04 |
0.0M |
| 2025-01-17 |
1.71 |
1.71 |
1.71 |
1.71 |
0.0M |
| 2025-01-14 |
1.72 |
1.72 |
1.60 |
1.60 |
0.0M |
| 2025-01-08 |
1.59 |
1.59 |
1.59 |
1.59 |
0.0M |
| 2025-01-03 |
1.70 |
1.70 |
1.69 |
1.69 |
0.0M |