| 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 |
2.85 |
2.87 |
2.77 |
2.78 |
46.0M |
| 2024-12-30 |
2.89 |
2.90 |
2.83 |
2.86 |
38.6M |
| 2024-12-27 |
2.88 |
2.92 |
2.87 |
2.89 |
38.7M |
| 2024-12-26 |
2.86 |
2.90 |
2.85 |
2.88 |
29.7M |
| 2024-12-25 |
2.92 |
2.93 |
2.84 |
2.86 |
44.5M |
| 2024-12-24 |
2.91 |
2.93 |
2.89 |
2.93 |
33.9M |
| 2024-12-23 |
2.98 |
2.99 |
2.90 |
2.91 |
54.5M |
| 2024-12-20 |
3.01 |
3.02 |
2.98 |
2.98 |
39.4M |
| 2024-12-19 |
3.01 |
3.03 |
2.98 |
3.02 |
43.7M |
| 2024-12-18 |
3.04 |
3.08 |
3.03 |
3.04 |
42.2M |
| 2024-12-17 |
3.08 |
3.11 |
3.04 |
3.05 |
52.7M |
| 2024-12-16 |
3.10 |
3.12 |
3.07 |
3.09 |
49.4M |
| 2024-12-13 |
3.20 |
3.20 |
3.10 |
3.10 |
82.3M |
| 2024-12-12 |
3.21 |
3.25 |
3.17 |
3.22 |
65.8M |
| 2024-12-11 |
3.15 |
3.25 |
3.13 |
3.20 |
78.3M |
| 2024-12-10 |
3.20 |
3.23 |
3.14 |
3.15 |
82.9M |
| 2024-12-09 |
3.18 |
3.26 |
3.11 |
3.14 |
71.7M |
| 2024-12-06 |
3.07 |
3.18 |
3.07 |
3.17 |
82.5M |
| 2024-12-05 |
3.05 |
3.08 |
3.03 |
3.08 |
41.0M |
| 2024-12-04 |
3.10 |
3.11 |
3.04 |
3.05 |
43.7M |
| 2024-12-03 |
3.11 |
3.13 |
3.06 |
3.10 |
48.5M |
| 2024-12-02 |
3.05 |
3.14 |
3.05 |
3.12 |
55.3M |
| 2024-11-29 |
3.03 |
3.08 |
2.99 |
3.06 |
54.3M |
| 2024-11-28 |
3.01 |
3.05 |
3.00 |
3.02 |
44.8M |
| 2024-11-27 |
3.01 |
3.02 |
2.92 |
3.02 |
52.9M |
| 2024-11-26 |
2.99 |
3.06 |
2.98 |
3.01 |
56.4M |
| 2024-11-25 |
3.01 |
3.07 |
2.97 |
3.01 |
63.2M |
| 2024-11-22 |
3.09 |
3.16 |
3.00 |
3.00 |
93.1M |
| 2024-11-21 |
3.08 |
3.11 |
3.05 |
3.08 |
50.0M |
| 2024-11-20 |
3.07 |
3.09 |
3.04 |
3.08 |
48.2M |
| 2024-11-19 |
3.04 |
3.08 |
3.01 |
3.08 |
59.8M |
| 2024-11-18 |
3.08 |
3.11 |
3.00 |
3.02 |
80.5M |
| 2024-11-15 |
3.06 |
3.10 |
3.00 |
3.01 |
64.0M |
| 2024-11-14 |
3.14 |
3.17 |
3.06 |
3.07 |
59.9M |
| 2024-11-13 |
3.15 |
3.22 |
3.13 |
3.16 |
55.4M |
| 2024-11-12 |
3.24 |
3.26 |
3.13 |
3.16 |
77.5M |
| 2024-11-11 |
3.30 |
3.30 |
3.21 |
3.26 |
76.0M |
| 2024-11-08 |
3.42 |
3.43 |
3.27 |
3.29 |
105.0M |
| 2024-11-07 |
3.24 |
3.36 |
3.16 |
3.36 |
114.0M |
| 2024-11-06 |
3.29 |
3.42 |
3.25 |
3.35 |
128.8M |
| 2024-11-05 |
3.16 |
3.28 |
3.14 |
3.27 |
94.3M |
| 2024-11-04 |
3.16 |
3.18 |
3.10 |
3.16 |
68.8M |
| 2024-11-01 |
3.11 |
3.23 |
3.10 |
3.15 |
125.9M |
| 2024-10-31 |
3.22 |
3.23 |
3.06 |
3.12 |
151.6M |
| 2024-10-30 |
3.29 |
3.36 |
3.26 |
3.32 |
58.7M |
| 2024-10-29 |
3.35 |
3.39 |
3.29 |
3.31 |
61.9M |
| 2024-10-28 |
3.26 |
3.36 |
3.25 |
3.35 |
69.6M |
| 2024-10-25 |
3.27 |
3.32 |
3.26 |
3.29 |
58.9M |
| 2024-10-24 |
3.26 |
3.29 |
3.21 |
3.28 |
64.3M |
| 2024-10-23 |
3.28 |
3.34 |
3.22 |
3.30 |
93.3M |
| 2024-10-22 |
3.26 |
3.28 |
3.18 |
3.24 |
90.6M |
| 2024-10-21 |
3.24 |
3.36 |
3.23 |
3.29 |
149.2M |
| 2024-10-18 |
3.07 |
3.17 |
3.06 |
3.13 |
87.0M |
| 2024-10-17 |
3.09 |
3.11 |
3.05 |
3.06 |
51.2M |
| 2024-10-16 |
3.02 |
3.11 |
3.01 |
3.09 |
59.8M |
| 2024-10-15 |
3.11 |
3.12 |
3.03 |
3.04 |
61.4M |
| 2024-10-14 |
3.07 |
3.13 |
3.02 |
3.11 |
82.2M |
| 2024-10-11 |
3.17 |
3.17 |
3.00 |
3.03 |
77.4M |
| 2024-10-10 |
3.01 |
3.13 |
2.98 |
3.07 |
95.4M |
| 2024-10-09 |
3.19 |
3.24 |
3.00 |
3.00 |
139.3M |
| 2024-10-08 |
3.54 |
3.54 |
3.15 |
3.26 |
192.2M |
| 2024-09-30 |
3.09 |
3.23 |
3.02 |
3.22 |
150.6M |
| 2024-09-27 |
2.94 |
3.00 |
2.94 |
2.97 |
57.3M |
| 2024-09-26 |
2.83 |
2.92 |
2.82 |
2.92 |
63.6M |
| 2024-09-25 |
2.83 |
2.92 |
2.82 |
2.83 |
71.7M |
| 2024-09-24 |
2.72 |
2.80 |
2.72 |
2.79 |
57.0M |
| 2024-09-23 |
2.68 |
2.73 |
2.67 |
2.72 |
40.0M |
| 2024-09-20 |
2.65 |
2.70 |
2.63 |
2.69 |
47.2M |
| 2024-09-19 |
2.57 |
2.65 |
2.52 |
2.65 |
58.7M |
| 2024-09-18 |
2.55 |
2.57 |
2.51 |
2.56 |
28.3M |
| 2024-09-13 |
2.56 |
2.59 |
2.54 |
2.55 |
33.3M |
| 2024-09-12 |
2.53 |
2.56 |
2.52 |
2.53 |
23.3M |
| 2024-09-11 |
2.51 |
2.53 |
2.49 |
2.52 |
23.4M |
| 2024-09-10 |
2.53 |
2.54 |
2.47 |
2.51 |
30.2M |
| 2024-09-09 |
2.54 |
2.55 |
2.51 |
2.52 |
31.9M |
| 2024-09-06 |
2.58 |
2.59 |
2.55 |
2.56 |
24.6M |
| 2024-09-05 |
2.57 |
2.60 |
2.55 |
2.57 |
26.7M |
| 2024-09-04 |
2.58 |
2.60 |
2.56 |
2.57 |
27.0M |
| 2024-09-03 |
2.61 |
2.63 |
2.58 |
2.60 |
23.5M |
| 2024-09-02 |
2.63 |
2.65 |
2.59 |
2.60 |
38.1M |
| 2024-08-30 |
2.60 |
2.67 |
2.57 |
2.63 |
46.7M |
| 2024-08-29 |
2.56 |
2.61 |
2.54 |
2.60 |
30.4M |
| 2024-08-28 |
2.56 |
2.59 |
2.55 |
2.56 |
22.3M |
| 2024-08-27 |
2.62 |
2.62 |
2.55 |
2.56 |
28.7M |
| 2024-08-26 |
2.60 |
2.64 |
2.59 |
2.62 |
26.2M |
| 2024-08-23 |
2.57 |
2.60 |
2.56 |
2.58 |
20.3M |
| 2024-08-22 |
2.64 |
2.64 |
2.57 |
2.58 |
29.8M |
| 2024-08-21 |
2.62 |
2.65 |
2.60 |
2.64 |
24.3M |
| 2024-08-20 |
2.67 |
2.69 |
2.61 |
2.62 |
40.2M |
| 2024-08-19 |
2.65 |
2.72 |
2.64 |
2.67 |
57.9M |
| 2024-08-16 |
2.67 |
2.69 |
2.63 |
2.63 |
30.7M |
| 2024-08-15 |
2.62 |
2.68 |
2.60 |
2.65 |
28.6M |
| 2024-08-14 |
2.64 |
2.65 |
2.62 |
2.62 |
20.4M |
| 2024-08-13 |
2.66 |
2.67 |
2.62 |
2.65 |
21.6M |
| 2024-08-12 |
2.65 |
2.66 |
2.63 |
2.64 |
20.7M |
| 2024-08-09 |
2.66 |
2.70 |
2.64 |
2.65 |
36.5M |
| 2024-08-08 |
2.64 |
2.66 |
2.60 |
2.64 |
30.1M |
| 2024-08-07 |
2.65 |
2.67 |
2.62 |
2.64 |
27.5M |
| 2024-08-06 |
2.65 |
2.70 |
2.62 |
2.65 |
38.6M |
| 2024-08-05 |
2.69 |
2.73 |
2.65 |
2.65 |
39.5M |
| 2024-08-02 |
2.70 |
2.74 |
2.68 |
2.72 |
38.9M |
| 2024-08-01 |
2.75 |
2.77 |
2.71 |
2.72 |
45.5M |
| 2024-07-31 |
2.64 |
2.73 |
2.63 |
2.72 |
47.3M |
| 2024-07-30 |
2.63 |
2.64 |
2.59 |
2.64 |
26.1M |
| 2024-07-29 |
2.62 |
2.65 |
2.60 |
2.63 |
31.9M |
| 2024-07-26 |
2.54 |
2.62 |
2.53 |
2.61 |
43.3M |
| 2024-07-25 |
2.55 |
2.57 |
2.52 |
2.54 |
40.0M |
| 2024-07-24 |
2.62 |
2.63 |
2.56 |
2.57 |
50.6M |
| 2024-07-23 |
2.70 |
2.72 |
2.62 |
2.63 |
54.3M |
| 2024-07-22 |
2.70 |
2.73 |
2.67 |
2.69 |
43.0M |
| 2024-07-19 |
2.77 |
2.77 |
2.69 |
2.73 |
59.4M |
| 2024-07-18 |
2.81 |
2.84 |
2.76 |
2.82 |
55.2M |
| 2024-07-17 |
2.97 |
3.00 |
2.86 |
2.86 |
67.5M |
| 2024-07-16 |
2.92 |
2.96 |
2.89 |
2.94 |
48.3M |
| 2024-07-15 |
2.91 |
2.95 |
2.87 |
2.92 |
46.3M |
| 2024-07-12 |
2.97 |
2.98 |
2.91 |
2.92 |
59.2M |
| 2024-07-11 |
2.85 |
2.95 |
2.84 |
2.95 |
85.6M |
| 2024-07-10 |
2.82 |
2.88 |
2.80 |
2.82 |
63.9M |
| 2024-07-09 |
2.78 |
2.83 |
2.73 |
2.82 |
49.3M |
| 2024-07-08 |
2.87 |
2.88 |
2.76 |
2.79 |
49.6M |
| 2024-07-05 |
2.76 |
2.85 |
2.73 |
2.85 |
55.8M |
| 2024-07-04 |
2.85 |
2.88 |
2.75 |
2.76 |
45.6M |
| 2024-07-03 |
2.82 |
2.83 |
2.79 |
2.82 |
28.4M |
| 2024-07-02 |
2.83 |
2.87 |
2.80 |
2.81 |
40.5M |
| 2024-07-01 |
2.78 |
2.84 |
2.78 |
2.83 |
44.4M |
| 2024-06-28 |
2.75 |
2.80 |
2.73 |
2.78 |
50.5M |
| 2024-06-27 |
2.79 |
2.81 |
2.73 |
2.73 |
39.2M |
| 2024-06-26 |
2.76 |
2.82 |
2.73 |
2.82 |
46.3M |
| 2024-06-25 |
2.75 |
2.80 |
2.73 |
2.77 |
50.1M |
| 2024-06-24 |
2.77 |
2.80 |
2.72 |
2.75 |
66.0M |
| 2024-06-21 |
2.90 |
2.91 |
2.83 |
2.84 |
47.7M |
| 2024-06-20 |
2.91 |
2.94 |
2.86 |
2.87 |
48.1M |
| 2024-06-19 |
2.89 |
2.94 |
2.88 |
2.90 |
50.5M |
| 2024-06-18 |
2.89 |
2.91 |
2.85 |
2.89 |
45.2M |
| 2024-06-17 |
2.91 |
2.93 |
2.87 |
2.87 |
66.9M |
| 2024-06-14 |
2.90 |
2.95 |
2.89 |
2.95 |
101.4M |
| 2024-06-13 |
2.95 |
2.96 |
2.88 |
2.92 |
57.4M |
| 2024-06-12 |
2.92 |
2.97 |
2.90 |
2.95 |
52.9M |
| 2024-06-11 |
2.95 |
2.95 |
2.89 |
2.93 |
84.8M |
| 2024-06-07 |
3.06 |
3.10 |
3.01 |
3.07 |
79.9M |
| 2024-06-06 |
3.05 |
3.09 |
2.98 |
3.00 |
79.2M |
| 2024-06-05 |
3.05 |
3.05 |
2.99 |
3.01 |
65.5M |
| 2024-06-04 |
3.06 |
3.13 |
3.04 |
3.10 |
63.2M |
| 2024-06-03 |
3.11 |
3.13 |
3.02 |
3.05 |
93.4M |
| 2024-05-31 |
3.11 |
3.16 |
3.10 |
3.13 |
66.0M |
| 2024-05-30 |
3.26 |
3.28 |
3.11 |
3.12 |
146.0M |
| 2024-05-29 |
3.12 |
3.36 |
3.10 |
3.31 |
222.4M |
| 2024-05-28 |
3.18 |
3.22 |
3.12 |
3.13 |
131.3M |
| 2024-05-27 |
3.09 |
3.13 |
3.06 |
3.11 |
80.3M |
| 2024-05-24 |
3.07 |
3.13 |
3.07 |
3.09 |
92.6M |
| 2024-05-23 |
3.15 |
3.17 |
3.07 |
3.10 |
155.5M |
| 2024-05-22 |
3.37 |
3.45 |
3.29 |
3.30 |
152.2M |
| 2024-05-21 |
3.60 |
3.64 |
3.35 |
3.36 |
288.2M |
| 2024-05-20 |
3.50 |
3.55 |
3.40 |
3.55 |
251.3M |
| 2024-05-17 |
3.19 |
3.27 |
3.13 |
3.23 |
104.1M |
| 2024-05-16 |
3.34 |
3.35 |
3.18 |
3.19 |
133.8M |
| 2024-05-15 |
3.13 |
3.35 |
3.09 |
3.23 |
177.9M |
| 2024-05-14 |
3.14 |
3.18 |
3.10 |
3.14 |
80.3M |
| 2024-05-13 |
3.16 |
3.16 |
3.09 |
3.12 |
95.2M |
| 2024-05-10 |
3.29 |
3.35 |
3.13 |
3.23 |
174.8M |
| 2024-05-09 |
3.09 |
3.20 |
3.08 |
3.18 |
106.5M |
| 2024-05-08 |
3.09 |
3.15 |
3.04 |
3.10 |
75.8M |
| 2024-05-07 |
3.16 |
3.18 |
3.10 |
3.12 |
90.9M |
| 2024-05-06 |
3.07 |
3.14 |
3.04 |
3.13 |
91.9M |
| 2024-04-30 |
3.17 |
3.21 |
3.08 |
3.09 |
103.9M |
| 2024-04-29 |
3.16 |
3.19 |
3.10 |
3.17 |
107.7M |
| 2024-04-26 |
3.10 |
3.21 |
3.09 |
3.20 |
120.4M |
| 2024-04-25 |
3.05 |
3.14 |
3.02 |
3.10 |
87.9M |
| 2024-04-24 |
3.00 |
3.10 |
2.98 |
3.09 |
121.9M |
| 2024-04-23 |
3.10 |
3.12 |
2.97 |
2.99 |
205.3M |
| 2024-04-22 |
3.34 |
3.46 |
3.17 |
3.18 |
199.9M |
| 2024-04-19 |
3.31 |
3.45 |
3.27 |
3.36 |
246.9M |
| 2024-04-18 |
3.17 |
3.35 |
3.13 |
3.34 |
230.0M |
| 2024-04-17 |
3.11 |
3.24 |
3.11 |
3.20 |
171.1M |
| 2024-04-16 |
3.27 |
3.36 |
3.09 |
3.10 |
252.1M |
| 2024-04-15 |
3.34 |
3.41 |
3.21 |
3.29 |
356.1M |
| 2024-04-12 |
3.58 |
3.59 |
3.38 |
3.57 |
420.8M |
| 2024-04-11 |
3.40 |
3.60 |
3.31 |
3.49 |
413.8M |
| 2024-04-10 |
3.75 |
3.80 |
3.43 |
3.56 |
442.7M |
| 2024-04-09 |
3.61 |
3.82 |
3.50 |
3.69 |
651.5M |
| 2024-04-08 |
3.43 |
3.61 |
3.37 |
3.61 |
357.2M |
| 2024-04-03 |
3.05 |
3.28 |
3.02 |
3.28 |
269.9M |
| 2024-04-02 |
2.93 |
3.01 |
2.92 |
2.98 |
70.1M |
| 2024-04-01 |
2.91 |
3.02 |
2.90 |
2.94 |
89.8M |
| 2024-03-29 |
2.81 |
2.87 |
2.81 |
2.87 |
60.6M |
| 2024-03-28 |
2.74 |
2.80 |
2.73 |
2.78 |
41.3M |
| 2024-03-27 |
2.78 |
2.81 |
2.74 |
2.75 |
35.5M |
| 2024-03-26 |
2.78 |
2.81 |
2.75 |
2.78 |
41.4M |
| 2024-03-25 |
2.78 |
2.85 |
2.77 |
2.79 |
53.6M |
| 2024-03-22 |
2.84 |
2.86 |
2.76 |
2.79 |
62.4M |
| 2024-03-21 |
2.86 |
2.91 |
2.82 |
2.87 |
70.4M |
| 2024-03-20 |
2.79 |
2.84 |
2.76 |
2.83 |
60.5M |
| 2024-03-19 |
2.83 |
2.88 |
2.79 |
2.80 |
66.8M |
| 2024-03-18 |
2.85 |
2.87 |
2.78 |
2.83 |
88.5M |
| 2024-03-15 |
2.69 |
2.84 |
2.66 |
2.82 |
121.5M |
| 2024-03-14 |
2.69 |
2.80 |
2.68 |
2.71 |
83.3M |
| 2024-03-13 |
2.64 |
2.66 |
2.61 |
2.63 |
28.0M |
| 2024-03-12 |
2.69 |
2.70 |
2.64 |
2.65 |
30.4M |
| 2024-03-11 |
2.71 |
2.74 |
2.67 |
2.70 |
35.9M |
| 2024-03-08 |
2.69 |
2.71 |
2.66 |
2.70 |
43.1M |
| 2024-03-07 |
2.63 |
2.74 |
2.62 |
2.70 |
74.7M |
| 2024-03-06 |
2.62 |
2.64 |
2.58 |
2.62 |
32.4M |
| 2024-03-05 |
2.62 |
2.69 |
2.61 |
2.63 |
48.4M |
| 2024-03-04 |
2.62 |
2.64 |
2.59 |
2.60 |
28.1M |
| 2024-03-01 |
2.60 |
2.62 |
2.59 |
2.61 |
23.6M |
| 2024-02-29 |
2.56 |
2.62 |
2.55 |
2.61 |
32.1M |
| 2024-02-28 |
2.61 |
2.65 |
2.58 |
2.58 |
47.4M |
| 2024-02-27 |
2.57 |
2.61 |
2.56 |
2.61 |
23.4M |
| 2024-02-26 |
2.59 |
2.63 |
2.57 |
2.58 |
29.3M |
| 2024-02-23 |
2.58 |
2.59 |
2.55 |
2.59 |
25.6M |
| 2024-02-22 |
2.56 |
2.58 |
2.54 |
2.57 |
22.2M |
| 2024-02-21 |
2.55 |
2.62 |
2.52 |
2.56 |
36.3M |
| 2024-02-20 |
2.57 |
2.57 |
2.52 |
2.56 |
23.8M |
| 2024-02-19 |
2.56 |
2.60 |
2.53 |
2.57 |
43.2M |
| 2024-02-08 |
2.51 |
2.63 |
2.51 |
2.57 |
57.6M |
| 2024-02-07 |
2.40 |
2.54 |
2.39 |
2.54 |
54.6M |
| 2024-02-06 |
2.22 |
2.45 |
2.20 |
2.42 |
50.1M |
| 2024-02-05 |
2.35 |
2.35 |
2.18 |
2.26 |
52.8M |
| 2024-02-02 |
2.43 |
2.46 |
2.30 |
2.37 |
35.4M |
| 2024-02-01 |
2.44 |
2.48 |
2.40 |
2.43 |
27.8M |
| 2024-01-31 |
2.51 |
2.53 |
2.44 |
2.45 |
28.8M |
| 2024-01-30 |
2.55 |
2.58 |
2.50 |
2.51 |
27.9M |
| 2024-01-29 |
2.60 |
2.61 |
2.55 |
2.57 |
23.6M |
| 2024-01-26 |
2.55 |
2.61 |
2.55 |
2.59 |
27.6M |
| 2024-01-25 |
2.47 |
2.57 |
2.46 |
2.56 |
28.6M |
| 2024-01-24 |
2.43 |
2.49 |
2.38 |
2.48 |
31.0M |
| 2024-01-23 |
2.39 |
2.44 |
2.34 |
2.43 |
29.4M |
| 2024-01-22 |
2.52 |
2.53 |
2.38 |
2.40 |
34.2M |
| 2024-01-19 |
2.54 |
2.54 |
2.51 |
2.53 |
19.2M |
| 2024-01-18 |
2.57 |
2.57 |
2.46 |
2.53 |
42.5M |
| 2024-01-17 |
2.63 |
2.64 |
2.58 |
2.58 |
23.9M |
| 2024-01-16 |
2.66 |
2.67 |
2.61 |
2.65 |
19.5M |
| 2024-01-15 |
2.67 |
2.68 |
2.65 |
2.66 |
20.0M |
| 2024-01-12 |
2.65 |
2.70 |
2.65 |
2.66 |
23.9M |
| 2024-01-11 |
2.64 |
2.68 |
2.62 |
2.66 |
21.5M |
| 2024-01-10 |
2.66 |
2.67 |
2.63 |
2.64 |
15.4M |
| 2024-01-09 |
2.63 |
2.68 |
2.61 |
2.66 |
20.3M |
| 2024-01-08 |
2.68 |
2.70 |
2.63 |
2.64 |
21.7M |
| 2024-01-05 |
2.70 |
2.73 |
2.68 |
2.69 |
19.0M |
| 2024-01-04 |
2.70 |
2.71 |
2.68 |
2.70 |
16.2M |
| 2024-01-03 |
2.71 |
2.73 |
2.70 |
2.71 |
23.4M |
| 2024-01-02 |
2.68 |
2.73 |
2.68 |
2.72 |
28.2M |