| 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 |
| 2025-09-30 |
2.23 |
2.26 |
2.20 |
2.21 |
49.7M |
| 2025-09-29 |
2.21 |
2.24 |
2.17 |
2.23 |
61.1M |
| 2025-09-26 |
2.21 |
2.25 |
2.20 |
2.22 |
52.2M |
| 2025-09-25 |
2.25 |
2.29 |
2.21 |
2.23 |
63.0M |
| 2025-09-24 |
2.22 |
2.26 |
2.20 |
2.25 |
57.3M |
| 2025-09-23 |
2.31 |
2.32 |
2.20 |
2.23 |
103.6M |
| 2025-09-22 |
2.36 |
2.36 |
2.25 |
2.31 |
101.3M |
| 2025-09-19 |
2.46 |
2.50 |
2.32 |
2.34 |
158.2M |
| 2025-09-18 |
2.48 |
2.63 |
2.45 |
2.48 |
169.8M |
| 2025-09-17 |
2.54 |
2.55 |
2.44 |
2.48 |
122.2M |
| 2025-09-16 |
2.57 |
2.60 |
2.51 |
2.54 |
150.3M |
| 2025-09-15 |
2.50 |
2.68 |
2.48 |
2.59 |
224.4M |
| 2025-09-12 |
2.35 |
2.60 |
2.34 |
2.51 |
270.7M |
| 2025-09-11 |
2.25 |
2.40 |
2.21 |
2.36 |
150.9M |
| 2025-09-10 |
2.22 |
2.29 |
2.21 |
2.25 |
60.5M |
| 2025-09-09 |
2.26 |
2.30 |
2.22 |
2.23 |
57.0M |
| 2025-09-08 |
2.25 |
2.33 |
2.23 |
2.27 |
72.5M |
| 2025-09-05 |
2.22 |
2.26 |
2.17 |
2.26 |
67.6M |
| 2025-09-04 |
2.27 |
2.31 |
2.18 |
2.21 |
89.1M |
| 2025-09-03 |
2.35 |
2.37 |
2.25 |
2.26 |
112.7M |
| 2025-09-02 |
2.29 |
2.39 |
2.24 |
2.34 |
184.7M |
| 2025-09-01 |
2.11 |
2.46 |
2.09 |
2.30 |
233.3M |
| 2025-08-29 |
2.15 |
2.15 |
2.11 |
2.11 |
60.3M |
| 2025-08-28 |
2.22 |
2.24 |
2.10 |
2.15 |
113.3M |
| 2025-08-27 |
2.27 |
2.34 |
2.20 |
2.20 |
115.5M |
| 2025-08-26 |
2.28 |
2.30 |
2.25 |
2.29 |
64.4M |
| 2025-08-25 |
2.29 |
2.33 |
2.26 |
2.28 |
76.3M |
| 2025-08-22 |
2.32 |
2.33 |
2.27 |
2.29 |
61.1M |
| 2025-08-21 |
2.30 |
2.37 |
2.30 |
2.33 |
80.9M |
| 2025-08-20 |
2.29 |
2.32 |
2.22 |
2.30 |
79.9M |
| 2025-08-19 |
2.27 |
2.30 |
2.25 |
2.28 |
66.1M |
| 2025-08-18 |
2.25 |
2.31 |
2.24 |
2.26 |
68.0M |
| 2025-08-15 |
2.21 |
2.26 |
2.21 |
2.24 |
46.8M |
| 2025-08-14 |
2.32 |
2.34 |
2.21 |
2.22 |
84.5M |
| 2025-08-13 |
2.22 |
2.36 |
2.21 |
2.30 |
129.1M |
| 2025-08-12 |
2.22 |
2.26 |
2.20 |
2.21 |
48.4M |
| 2025-08-11 |
2.23 |
2.24 |
2.20 |
2.22 |
42.9M |
| 2025-08-08 |
2.18 |
2.23 |
2.17 |
2.22 |
58.0M |
| 2025-08-07 |
2.18 |
2.20 |
2.16 |
2.18 |
39.1M |
| 2025-08-06 |
2.17 |
2.19 |
2.15 |
2.17 |
34.7M |
| 2025-08-05 |
2.15 |
2.22 |
2.15 |
2.18 |
45.4M |
| 2025-08-04 |
2.12 |
2.15 |
2.10 |
2.15 |
31.0M |
| 2025-08-01 |
2.13 |
2.16 |
2.12 |
2.13 |
30.7M |
| 2025-07-31 |
2.18 |
2.19 |
2.12 |
2.13 |
53.8M |
| 2025-07-30 |
2.18 |
2.21 |
2.16 |
2.20 |
51.8M |
| 2025-07-29 |
2.20 |
2.23 |
2.16 |
2.19 |
41.1M |
| 2025-07-28 |
2.24 |
2.25 |
2.19 |
2.21 |
44.0M |
| 2025-07-25 |
2.30 |
2.33 |
2.23 |
2.24 |
53.7M |
| 2025-07-24 |
2.23 |
2.29 |
2.22 |
2.27 |
74.5M |
| 2025-07-23 |
2.29 |
2.31 |
2.22 |
2.23 |
77.1M |
| 2025-07-22 |
2.29 |
2.30 |
2.20 |
2.27 |
107.2M |
| 2025-07-21 |
2.12 |
2.40 |
2.11 |
2.25 |
163.4M |
| 2025-07-18 |
2.09 |
2.11 |
2.08 |
2.09 |
33.7M |
| 2025-07-17 |
2.07 |
2.08 |
2.06 |
2.08 |
29.2M |
| 2025-07-16 |
2.07 |
2.10 |
2.06 |
2.07 |
27.4M |
| 2025-07-15 |
2.15 |
2.15 |
2.04 |
2.08 |
59.8M |
| 2025-07-14 |
2.17 |
2.18 |
2.13 |
2.14 |
48.2M |
| 2025-07-11 |
2.19 |
2.22 |
2.16 |
2.18 |
58.8M |
| 2025-07-10 |
2.17 |
2.19 |
2.13 |
2.18 |
66.0M |
| 2025-07-09 |
2.13 |
2.20 |
2.12 |
2.16 |
80.0M |
| 2025-07-08 |
2.11 |
2.13 |
2.08 |
2.13 |
45.6M |
| 2025-07-07 |
2.08 |
2.11 |
2.07 |
2.10 |
30.8M |
| 2025-07-04 |
2.11 |
2.13 |
2.07 |
2.08 |
43.5M |
| 2025-07-03 |
2.11 |
2.15 |
2.10 |
2.12 |
33.3M |
| 2025-07-02 |
2.11 |
2.13 |
2.09 |
2.12 |
44.7M |
| 2025-07-01 |
2.09 |
2.13 |
2.08 |
2.12 |
58.1M |
| 2025-06-30 |
2.10 |
2.12 |
2.08 |
2.09 |
25.0M |
| 2025-06-27 |
2.09 |
2.14 |
2.08 |
2.09 |
38.3M |
| 2025-06-26 |
2.10 |
2.12 |
2.08 |
2.09 |
42.4M |
| 2025-06-25 |
2.08 |
2.10 |
2.05 |
2.10 |
42.9M |
| 2025-06-24 |
2.03 |
2.08 |
2.02 |
2.08 |
37.4M |
| 2025-06-23 |
1.97 |
2.04 |
1.94 |
2.03 |
34.6M |
| 2025-06-20 |
1.99 |
2.01 |
1.97 |
1.97 |
27.1M |
| 2025-06-19 |
2.06 |
2.06 |
1.98 |
2.00 |
45.4M |
| 2025-06-18 |
2.07 |
2.08 |
2.04 |
2.06 |
32.9M |
| 2025-06-17 |
2.10 |
2.11 |
2.07 |
2.08 |
32.8M |
| 2025-06-16 |
2.10 |
2.12 |
2.06 |
2.10 |
50.8M |
| 2025-06-13 |
2.14 |
2.16 |
2.10 |
2.10 |
77.0M |
| 2025-06-12 |
2.06 |
2.19 |
2.04 |
2.16 |
112.4M |
| 2025-06-11 |
2.10 |
2.11 |
2.06 |
2.07 |
61.2M |
| 2025-06-10 |
2.11 |
2.18 |
2.05 |
2.07 |
115.2M |
| 2025-06-09 |
1.99 |
2.04 |
1.98 |
2.03 |
44.9M |
| 2025-06-06 |
1.99 |
2.01 |
1.97 |
1.99 |
22.9M |
| 2025-06-05 |
2.01 |
2.02 |
1.97 |
1.99 |
37.5M |
| 2025-06-04 |
1.98 |
2.02 |
1.97 |
2.01 |
34.4M |
| 2025-06-03 |
1.96 |
2.00 |
1.95 |
1.98 |
28.7M |
| 2025-05-30 |
2.00 |
2.03 |
1.97 |
1.97 |
39.8M |
| 2025-05-29 |
1.95 |
2.02 |
1.94 |
2.00 |
43.6M |
| 2025-05-28 |
1.96 |
2.02 |
1.95 |
1.96 |
42.3M |
| 2025-05-27 |
1.96 |
1.98 |
1.95 |
1.97 |
26.0M |
| 2025-05-26 |
1.93 |
1.97 |
1.93 |
1.96 |
27.4M |
| 2025-05-23 |
2.00 |
2.01 |
1.93 |
1.93 |
43.7M |
| 2025-05-22 |
2.01 |
2.07 |
1.99 |
2.00 |
50.7M |
| 2025-05-21 |
2.01 |
2.03 |
1.99 |
2.02 |
37.6M |
| 2025-05-20 |
1.98 |
2.07 |
1.97 |
2.03 |
69.4M |
| 2025-05-19 |
1.92 |
2.00 |
1.91 |
1.99 |
68.0M |
| 2025-05-16 |
1.91 |
1.95 |
1.90 |
1.92 |
31.1M |
| 2025-05-15 |
1.95 |
1.95 |
1.90 |
1.91 |
34.8M |
| 2025-05-14 |
1.96 |
1.98 |
1.93 |
1.96 |
41.9M |
| 2025-05-13 |
1.97 |
1.99 |
1.94 |
1.95 |
41.6M |
| 2025-05-12 |
1.94 |
1.95 |
1.91 |
1.95 |
32.3M |
| 2025-05-09 |
1.98 |
1.98 |
1.92 |
1.92 |
41.0M |
| 2025-05-08 |
1.90 |
1.99 |
1.88 |
1.98 |
73.6M |
| 2025-05-07 |
1.91 |
1.95 |
1.89 |
1.91 |
51.5M |
| 2025-05-06 |
1.80 |
1.89 |
1.80 |
1.88 |
52.5M |
| 2025-04-30 |
1.77 |
1.83 |
1.77 |
1.79 |
36.1M |
| 2025-04-29 |
1.78 |
1.80 |
1.77 |
1.78 |
20.2M |
| 2025-04-28 |
1.82 |
1.83 |
1.76 |
1.77 |
37.8M |
| 2025-04-25 |
1.82 |
1.86 |
1.80 |
1.83 |
28.6M |
| 2025-04-24 |
1.85 |
1.86 |
1.82 |
1.83 |
37.3M |
| 2025-04-23 |
1.87 |
1.94 |
1.86 |
1.88 |
50.9M |
| 2025-04-22 |
1.82 |
1.91 |
1.82 |
1.86 |
47.3M |
| 2025-04-21 |
1.81 |
1.84 |
1.80 |
1.83 |
23.9M |
| 2025-04-18 |
1.80 |
1.84 |
1.79 |
1.82 |
26.5M |
| 2025-04-17 |
1.81 |
1.85 |
1.80 |
1.81 |
22.8M |
| 2025-04-16 |
1.88 |
1.88 |
1.79 |
1.83 |
35.4M |
| 2025-04-15 |
1.90 |
1.90 |
1.86 |
1.87 |
27.9M |
| 2025-04-14 |
1.89 |
1.93 |
1.88 |
1.90 |
42.8M |
| 2025-04-11 |
1.86 |
1.92 |
1.84 |
1.87 |
38.8M |
| 2025-04-10 |
1.89 |
1.92 |
1.85 |
1.88 |
49.6M |
| 2025-04-09 |
1.73 |
1.87 |
1.64 |
1.85 |
74.1M |
| 2025-04-08 |
1.75 |
1.82 |
1.73 |
1.78 |
67.9M |
| 2025-04-07 |
1.91 |
1.92 |
1.64 |
1.69 |
94.2M |
| 2025-04-03 |
2.03 |
2.07 |
2.02 |
2.04 |
20.9M |
| 2025-04-02 |
2.03 |
2.07 |
2.01 |
2.05 |
26.4M |
| 2025-04-01 |
2.05 |
2.07 |
2.02 |
2.04 |
33.8M |
| 2025-03-31 |
2.09 |
2.10 |
2.02 |
2.06 |
37.5M |
| 2025-03-28 |
2.14 |
2.14 |
2.10 |
2.10 |
32.7M |
| 2025-03-27 |
2.15 |
2.16 |
2.12 |
2.14 |
30.5M |
| 2025-03-26 |
2.14 |
2.17 |
2.14 |
2.15 |
24.5M |
| 2025-03-25 |
2.17 |
2.18 |
2.13 |
2.15 |
36.9M |
| 2025-03-24 |
2.25 |
2.27 |
2.12 |
2.16 |
82.4M |
| 2025-03-21 |
2.24 |
2.32 |
2.22 |
2.27 |
101.7M |
| 2025-03-20 |
2.19 |
2.29 |
2.18 |
2.24 |
77.8M |
| 2025-03-19 |
2.20 |
2.22 |
2.18 |
2.19 |
34.9M |
| 2025-03-18 |
2.24 |
2.25 |
2.18 |
2.20 |
50.9M |
| 2025-03-17 |
2.21 |
2.28 |
2.19 |
2.24 |
73.9M |
| 2025-03-14 |
2.14 |
2.20 |
2.13 |
2.20 |
56.9M |
| 2025-03-13 |
2.19 |
2.20 |
2.13 |
2.15 |
52.1M |
| 2025-03-12 |
2.17 |
2.22 |
2.16 |
2.20 |
61.2M |
| 2025-03-11 |
2.14 |
2.17 |
2.12 |
2.16 |
35.7M |
| 2025-03-10 |
2.15 |
2.19 |
2.14 |
2.15 |
33.3M |
| 2025-03-07 |
2.20 |
2.20 |
2.14 |
2.15 |
56.5M |
| 2025-03-06 |
2.18 |
2.21 |
2.15 |
2.20 |
51.7M |
| 2025-03-05 |
2.21 |
2.21 |
2.14 |
2.17 |
42.7M |
| 2025-03-04 |
2.17 |
2.21 |
2.14 |
2.20 |
41.7M |
| 2025-03-03 |
2.21 |
2.24 |
2.15 |
2.17 |
52.9M |
| 2025-02-28 |
2.28 |
2.29 |
2.20 |
2.21 |
57.9M |
| 2025-02-27 |
2.33 |
2.38 |
2.25 |
2.29 |
66.9M |
| 2025-02-26 |
2.30 |
2.34 |
2.29 |
2.33 |
64.4M |
| 2025-02-25 |
2.30 |
2.38 |
2.26 |
2.31 |
94.2M |
| 2025-02-24 |
2.23 |
2.44 |
2.21 |
2.31 |
139.4M |
| 2025-02-21 |
2.23 |
2.24 |
2.15 |
2.20 |
66.9M |
| 2025-02-20 |
2.18 |
2.23 |
2.17 |
2.21 |
55.7M |
| 2025-02-19 |
2.18 |
2.22 |
2.17 |
2.19 |
50.4M |
| 2025-02-18 |
2.32 |
2.33 |
2.16 |
2.17 |
97.9M |
| 2025-02-17 |
2.22 |
2.36 |
2.21 |
2.32 |
109.0M |
| 2025-02-14 |
2.28 |
2.28 |
2.21 |
2.22 |
59.7M |
| 2025-02-13 |
2.25 |
2.31 |
2.23 |
2.28 |
69.0M |
| 2025-02-12 |
2.23 |
2.27 |
2.21 |
2.26 |
44.8M |
| 2025-02-11 |
2.33 |
2.35 |
2.23 |
2.24 |
64.1M |
| 2025-02-10 |
2.21 |
2.31 |
2.20 |
2.31 |
77.8M |
| 2025-02-07 |
2.13 |
2.27 |
2.12 |
2.22 |
101.9M |
| 2025-02-06 |
2.08 |
2.13 |
2.03 |
2.13 |
62.5M |
| 2025-02-05 |
2.07 |
2.12 |
2.02 |
2.09 |
54.8M |
| 2025-01-27 |
2.12 |
2.17 |
2.06 |
2.06 |
39.2M |
| 2025-01-24 |
2.11 |
2.13 |
2.08 |
2.11 |
46.4M |
| 2025-01-23 |
2.16 |
2.22 |
2.11 |
2.11 |
57.0M |
| 2025-01-22 |
2.15 |
2.16 |
2.10 |
2.12 |
37.7M |
| 2025-01-21 |
2.21 |
2.23 |
2.15 |
2.16 |
41.4M |
| 2025-01-20 |
2.22 |
2.24 |
2.16 |
2.21 |
48.9M |
| 2025-01-17 |
2.25 |
2.25 |
2.18 |
2.19 |
63.0M |
| 2025-01-16 |
2.21 |
2.31 |
2.21 |
2.27 |
88.1M |
| 2025-01-15 |
2.23 |
2.23 |
2.16 |
2.19 |
56.0M |
| 2025-01-14 |
2.09 |
2.22 |
2.08 |
2.22 |
77.8M |
| 2025-01-13 |
2.06 |
2.10 |
1.99 |
2.07 |
57.3M |
| 2025-01-10 |
2.19 |
2.21 |
2.08 |
2.08 |
64.4M |
| 2025-01-09 |
2.15 |
2.23 |
2.14 |
2.19 |
60.4M |
| 2025-01-08 |
2.19 |
2.20 |
2.07 |
2.17 |
69.6M |
| 2025-01-07 |
2.11 |
2.19 |
2.10 |
2.18 |
62.0M |
| 2025-01-06 |
2.19 |
2.20 |
2.10 |
2.12 |
76.3M |
| 2025-01-03 |
2.27 |
2.30 |
2.18 |
2.19 |
79.3M |
| 2025-01-02 |
2.31 |
2.37 |
2.23 |
2.27 |
69.0M |