| 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 |
3.24 |
3.26 |
3.16 |
3.17 |
57.0M |
| 2024-12-30 |
3.28 |
3.29 |
3.23 |
3.24 |
50.2M |
| 2024-12-27 |
3.23 |
3.29 |
3.23 |
3.28 |
57.4M |
| 2024-12-26 |
3.27 |
3.28 |
3.22 |
3.23 |
48.4M |
| 2024-12-25 |
3.29 |
3.30 |
3.24 |
3.27 |
48.9M |
| 2024-12-24 |
3.23 |
3.30 |
3.23 |
3.29 |
61.7M |
| 2024-12-23 |
3.25 |
3.27 |
3.23 |
3.24 |
53.5M |
| 2024-12-20 |
3.30 |
3.32 |
3.24 |
3.26 |
63.6M |
| 2024-12-19 |
3.33 |
3.35 |
3.25 |
3.31 |
75.0M |
| 2024-12-18 |
3.28 |
3.37 |
3.28 |
3.35 |
99.2M |
| 2024-12-17 |
3.31 |
3.33 |
3.25 |
3.28 |
61.2M |
| 2024-12-16 |
3.29 |
3.35 |
3.29 |
3.30 |
55.9M |
| 2024-12-13 |
3.38 |
3.39 |
3.29 |
3.29 |
79.9M |
| 2024-12-12 |
3.38 |
3.39 |
3.35 |
3.39 |
57.6M |
| 2024-12-11 |
3.32 |
3.39 |
3.31 |
3.39 |
84.7M |
| 2024-12-10 |
3.41 |
3.44 |
3.31 |
3.32 |
87.4M |
| 2024-12-09 |
3.37 |
3.40 |
3.33 |
3.35 |
70.4M |
| 2024-12-06 |
3.29 |
3.39 |
3.29 |
3.37 |
92.0M |
| 2024-12-05 |
3.31 |
3.33 |
3.28 |
3.30 |
59.9M |
| 2024-12-04 |
3.36 |
3.39 |
3.30 |
3.32 |
106.7M |
| 2024-12-03 |
3.26 |
3.48 |
3.23 |
3.40 |
220.4M |
| 2024-12-02 |
3.19 |
3.27 |
3.18 |
3.26 |
71.6M |
| 2024-11-29 |
3.19 |
3.21 |
3.17 |
3.19 |
55.0M |
| 2024-11-28 |
3.15 |
3.21 |
3.14 |
3.19 |
63.8M |
| 2024-11-27 |
3.12 |
3.16 |
3.06 |
3.15 |
63.7M |
| 2024-11-26 |
3.12 |
3.14 |
3.10 |
3.13 |
45.6M |
| 2024-11-25 |
3.12 |
3.15 |
3.09 |
3.13 |
55.0M |
| 2024-11-22 |
3.21 |
3.24 |
3.11 |
3.11 |
74.0M |
| 2024-11-21 |
3.23 |
3.26 |
3.20 |
3.22 |
50.0M |
| 2024-11-20 |
3.24 |
3.25 |
3.20 |
3.24 |
58.2M |
| 2024-11-19 |
3.23 |
3.26 |
3.18 |
3.24 |
62.3M |
| 2024-11-18 |
3.19 |
3.30 |
3.19 |
3.23 |
94.3M |
| 2024-11-15 |
3.22 |
3.25 |
3.17 |
3.18 |
67.3M |
| 2024-11-14 |
3.29 |
3.31 |
3.22 |
3.22 |
66.9M |
| 2024-11-13 |
3.31 |
3.34 |
3.26 |
3.30 |
73.8M |
| 2024-11-12 |
3.39 |
3.40 |
3.29 |
3.32 |
90.5M |
| 2024-11-11 |
3.39 |
3.42 |
3.34 |
3.38 |
78.6M |
| 2024-11-08 |
3.44 |
3.50 |
3.38 |
3.39 |
115.5M |
| 2024-11-07 |
3.36 |
3.43 |
3.34 |
3.43 |
107.6M |
| 2024-11-06 |
3.37 |
3.41 |
3.34 |
3.37 |
94.1M |
| 2024-11-05 |
3.31 |
3.38 |
3.28 |
3.38 |
121.4M |
| 2024-11-04 |
3.31 |
3.33 |
3.26 |
3.31 |
76.8M |
| 2024-11-01 |
3.34 |
3.36 |
3.24 |
3.30 |
107.3M |
| 2024-10-31 |
3.26 |
3.37 |
3.26 |
3.33 |
174.0M |
| 2024-10-30 |
3.19 |
3.23 |
3.17 |
3.20 |
57.9M |
| 2024-10-29 |
3.28 |
3.30 |
3.18 |
3.21 |
85.3M |
| 2024-10-28 |
3.25 |
3.28 |
3.21 |
3.28 |
83.0M |
| 2024-10-25 |
3.17 |
3.27 |
3.17 |
3.25 |
80.3M |
| 2024-10-24 |
3.23 |
3.24 |
3.16 |
3.18 |
69.9M |
| 2024-10-23 |
3.15 |
3.29 |
3.14 |
3.25 |
141.3M |
| 2024-10-22 |
3.08 |
3.15 |
3.07 |
3.14 |
74.7M |
| 2024-10-21 |
3.11 |
3.13 |
3.06 |
3.08 |
77.9M |
| 2024-10-18 |
3.03 |
3.15 |
3.01 |
3.08 |
90.9M |
| 2024-10-17 |
3.10 |
3.12 |
3.03 |
3.03 |
65.3M |
| 2024-10-16 |
3.06 |
3.12 |
3.05 |
3.10 |
66.3M |
| 2024-10-15 |
3.15 |
3.16 |
3.07 |
3.08 |
71.8M |
| 2024-10-14 |
3.14 |
3.18 |
3.11 |
3.16 |
70.8M |
| 2024-10-11 |
3.23 |
3.24 |
3.10 |
3.14 |
74.9M |
| 2024-10-10 |
3.17 |
3.29 |
3.14 |
3.23 |
108.5M |
| 2024-10-09 |
3.39 |
3.39 |
3.16 |
3.17 |
151.8M |
| 2024-10-08 |
3.62 |
3.62 |
3.29 |
3.42 |
236.9M |
| 2024-09-30 |
3.07 |
3.29 |
3.07 |
3.29 |
207.3M |
| 2024-09-27 |
2.93 |
3.01 |
2.91 |
2.99 |
70.4M |
| 2024-09-26 |
2.82 |
2.90 |
2.80 |
2.90 |
66.8M |
| 2024-09-25 |
2.80 |
2.88 |
2.80 |
2.81 |
66.4M |
| 2024-09-24 |
2.70 |
2.78 |
2.69 |
2.78 |
56.2M |
| 2024-09-23 |
2.69 |
2.71 |
2.68 |
2.69 |
20.4M |
| 2024-09-20 |
2.70 |
2.70 |
2.67 |
2.69 |
19.3M |
| 2024-09-19 |
2.64 |
2.71 |
2.64 |
2.70 |
35.2M |
| 2024-09-18 |
2.64 |
2.65 |
2.58 |
2.64 |
22.3M |
| 2024-09-13 |
2.64 |
2.66 |
2.62 |
2.64 |
18.9M |
| 2024-09-12 |
2.62 |
2.66 |
2.62 |
2.63 |
21.6M |
| 2024-09-11 |
2.65 |
2.65 |
2.61 |
2.62 |
20.3M |
| 2024-09-10 |
2.65 |
2.67 |
2.60 |
2.66 |
29.3M |
| 2024-09-09 |
2.69 |
2.69 |
2.64 |
2.65 |
25.3M |
| 2024-09-06 |
2.71 |
2.72 |
2.68 |
2.69 |
20.3M |
| 2024-09-05 |
2.70 |
2.72 |
2.69 |
2.71 |
19.8M |
| 2024-09-04 |
2.72 |
2.74 |
2.69 |
2.70 |
25.2M |
| 2024-09-03 |
2.72 |
2.74 |
2.71 |
2.72 |
28.3M |
| 2024-09-02 |
2.80 |
2.81 |
2.73 |
2.73 |
41.3M |
| 2024-08-30 |
2.80 |
2.84 |
2.79 |
2.80 |
46.2M |
| 2024-08-29 |
2.77 |
2.82 |
2.75 |
2.81 |
31.9M |
| 2024-08-28 |
2.75 |
2.79 |
2.74 |
2.77 |
29.2M |
| 2024-08-27 |
2.80 |
2.81 |
2.74 |
2.75 |
30.5M |
| 2024-08-26 |
2.78 |
2.82 |
2.78 |
2.81 |
23.5M |
| 2024-08-23 |
2.83 |
2.84 |
2.78 |
2.80 |
33.7M |
| 2024-08-22 |
2.87 |
2.88 |
2.83 |
2.84 |
27.7M |
| 2024-08-21 |
2.90 |
2.91 |
2.86 |
2.86 |
28.8M |
| 2024-08-20 |
2.94 |
2.95 |
2.89 |
2.91 |
35.4M |
| 2024-08-19 |
2.93 |
2.96 |
2.92 |
2.95 |
24.1M |
| 2024-08-16 |
2.97 |
2.97 |
2.93 |
2.93 |
28.0M |
| 2024-08-15 |
2.94 |
2.98 |
2.93 |
2.97 |
35.4M |
| 2024-08-14 |
2.95 |
2.97 |
2.92 |
2.95 |
31.0M |
| 2024-08-13 |
2.93 |
2.96 |
2.91 |
2.95 |
31.0M |
| 2024-08-12 |
2.93 |
2.99 |
2.93 |
2.94 |
54.3M |
| 2024-08-09 |
2.94 |
2.96 |
2.91 |
2.91 |
29.8M |
| 2024-08-08 |
2.94 |
2.95 |
2.92 |
2.95 |
22.1M |
| 2024-08-07 |
2.95 |
2.96 |
2.93 |
2.94 |
26.3M |
| 2024-08-06 |
2.94 |
2.97 |
2.92 |
2.95 |
26.6M |
| 2024-08-05 |
2.96 |
3.00 |
2.92 |
2.93 |
46.0M |
| 2024-08-02 |
2.99 |
3.01 |
2.97 |
2.97 |
29.3M |
| 2024-08-01 |
3.01 |
3.03 |
3.00 |
3.00 |
37.8M |
| 2024-07-31 |
2.98 |
3.02 |
2.95 |
3.01 |
52.5M |
| 2024-07-30 |
2.99 |
3.01 |
2.96 |
2.98 |
32.7M |
| 2024-07-29 |
3.00 |
3.02 |
2.97 |
3.01 |
35.4M |
| 2024-07-26 |
2.94 |
3.00 |
2.94 |
3.00 |
52.8M |
| 2024-07-25 |
2.90 |
2.96 |
2.89 |
2.95 |
50.3M |
| 2024-07-24 |
2.88 |
2.94 |
2.86 |
2.90 |
44.1M |
| 2024-07-23 |
2.91 |
2.93 |
2.87 |
2.89 |
31.2M |
| 2024-07-22 |
2.90 |
2.93 |
2.88 |
2.91 |
34.2M |
| 2024-07-19 |
2.88 |
2.91 |
2.86 |
2.90 |
32.4M |
| 2024-07-18 |
2.88 |
2.89 |
2.83 |
2.88 |
43.5M |
| 2024-07-17 |
2.93 |
2.94 |
2.88 |
2.89 |
48.6M |
| 2024-07-16 |
2.93 |
2.95 |
2.92 |
2.94 |
28.2M |
| 2024-07-15 |
2.97 |
2.97 |
2.93 |
2.94 |
24.9M |
| 2024-07-12 |
2.97 |
3.00 |
2.96 |
2.96 |
29.1M |
| 2024-07-11 |
2.98 |
2.99 |
2.95 |
2.98 |
37.2M |
| 2024-07-10 |
3.00 |
3.00 |
2.93 |
2.94 |
40.6M |
| 2024-07-09 |
2.93 |
3.01 |
2.91 |
3.00 |
45.5M |
| 2024-07-08 |
2.96 |
2.97 |
2.92 |
2.94 |
29.8M |
| 2024-07-05 |
2.98 |
3.00 |
2.94 |
2.97 |
34.7M |
| 2024-07-04 |
3.03 |
3.07 |
2.98 |
2.99 |
39.9M |
| 2024-07-03 |
3.05 |
3.06 |
3.02 |
3.02 |
28.9M |
| 2024-07-02 |
3.04 |
3.06 |
3.02 |
3.05 |
42.9M |
| 2024-07-01 |
2.99 |
3.05 |
2.98 |
3.04 |
46.2M |
| 2024-06-28 |
2.91 |
3.02 |
2.91 |
2.99 |
53.3M |
| 2024-06-27 |
2.96 |
2.98 |
2.92 |
2.93 |
32.1M |
| 2024-06-26 |
2.93 |
2.98 |
2.89 |
2.97 |
44.4M |
| 2024-06-25 |
2.94 |
2.97 |
2.91 |
2.93 |
37.8M |
| 2024-06-24 |
2.99 |
3.00 |
2.92 |
2.94 |
43.9M |
| 2024-06-21 |
3.00 |
3.02 |
2.99 |
3.00 |
25.8M |
| 2024-06-20 |
3.04 |
3.05 |
2.98 |
3.00 |
40.1M |
| 2024-06-19 |
3.08 |
3.09 |
3.03 |
3.04 |
36.9M |
| 2024-06-18 |
3.15 |
3.16 |
3.09 |
3.13 |
58.7M |
| 2024-06-17 |
3.17 |
3.22 |
3.15 |
3.16 |
49.2M |
| 2024-06-14 |
3.16 |
3.22 |
3.15 |
3.18 |
55.3M |
| 2024-06-13 |
3.18 |
3.19 |
3.15 |
3.17 |
36.8M |
| 2024-06-12 |
3.20 |
3.20 |
3.16 |
3.18 |
39.0M |
| 2024-06-11 |
3.22 |
3.24 |
3.18 |
3.20 |
43.0M |
| 2024-06-07 |
3.19 |
3.24 |
3.18 |
3.23 |
51.5M |
| 2024-06-06 |
3.20 |
3.23 |
3.18 |
3.19 |
60.3M |
| 2024-06-05 |
3.27 |
3.29 |
3.20 |
3.20 |
55.5M |
| 2024-06-04 |
3.17 |
3.26 |
3.15 |
3.26 |
65.3M |
| 2024-06-03 |
3.23 |
3.24 |
3.15 |
3.18 |
77.8M |
| 2024-05-31 |
3.26 |
3.27 |
3.21 |
3.22 |
66.3M |
| 2024-05-30 |
3.36 |
3.37 |
3.25 |
3.26 |
89.1M |
| 2024-05-29 |
3.33 |
3.38 |
3.28 |
3.34 |
109.9M |
| 2024-05-28 |
3.30 |
3.39 |
3.29 |
3.35 |
155.6M |
| 2024-05-27 |
3.29 |
3.34 |
3.25 |
3.29 |
107.0M |
| 2024-05-24 |
3.17 |
3.30 |
3.16 |
3.26 |
110.4M |
| 2024-05-23 |
3.25 |
3.25 |
3.17 |
3.18 |
56.5M |
| 2024-05-22 |
3.25 |
3.27 |
3.23 |
3.25 |
40.5M |
| 2024-05-21 |
3.25 |
3.27 |
3.23 |
3.26 |
43.9M |
| 2024-05-20 |
3.23 |
3.26 |
3.22 |
3.25 |
45.9M |
| 2024-05-17 |
3.20 |
3.25 |
3.19 |
3.23 |
46.1M |
| 2024-05-16 |
3.22 |
3.24 |
3.20 |
3.21 |
50.6M |
| 2024-05-15 |
3.26 |
3.29 |
3.21 |
3.22 |
63.6M |
| 2024-05-14 |
3.27 |
3.31 |
3.25 |
3.27 |
67.8M |
| 2024-05-13 |
3.25 |
3.30 |
3.21 |
3.28 |
83.0M |
| 2024-05-10 |
3.23 |
3.27 |
3.19 |
3.25 |
89.4M |
| 2024-05-09 |
3.14 |
3.23 |
3.13 |
3.21 |
81.0M |
| 2024-05-08 |
3.14 |
3.19 |
3.14 |
3.14 |
58.9M |
| 2024-05-07 |
3.20 |
3.20 |
3.14 |
3.14 |
54.5M |
| 2024-05-06 |
3.17 |
3.21 |
3.15 |
3.19 |
82.6M |
| 2024-04-30 |
3.11 |
3.17 |
3.10 |
3.14 |
95.3M |
| 2024-04-29 |
3.02 |
3.10 |
3.02 |
3.10 |
62.8M |
| 2024-04-26 |
2.99 |
3.03 |
2.98 |
3.03 |
55.1M |
| 2024-04-25 |
3.00 |
3.01 |
2.97 |
2.99 |
29.6M |
| 2024-04-24 |
2.96 |
3.01 |
2.96 |
3.00 |
38.7M |
| 2024-04-23 |
3.02 |
3.03 |
2.96 |
2.96 |
59.4M |
| 2024-04-22 |
3.06 |
3.07 |
3.01 |
3.02 |
54.5M |
| 2024-04-19 |
3.08 |
3.11 |
3.04 |
3.06 |
56.9M |
| 2024-04-18 |
3.10 |
3.13 |
3.07 |
3.08 |
68.4M |
| 2024-04-17 |
3.04 |
3.11 |
3.03 |
3.10 |
69.9M |
| 2024-04-16 |
3.09 |
3.12 |
3.03 |
3.04 |
76.2M |
| 2024-04-15 |
3.05 |
3.14 |
3.02 |
3.11 |
93.7M |
| 2024-04-12 |
3.12 |
3.12 |
3.05 |
3.06 |
59.1M |
| 2024-04-11 |
3.05 |
3.12 |
3.03 |
3.12 |
89.1M |
| 2024-04-10 |
3.05 |
3.08 |
3.04 |
3.06 |
73.1M |
| 2024-04-09 |
3.03 |
3.07 |
3.02 |
3.05 |
50.4M |
| 2024-04-08 |
3.01 |
3.06 |
2.99 |
3.05 |
65.8M |
| 2024-04-03 |
3.01 |
3.02 |
2.98 |
3.02 |
41.5M |
| 2024-04-02 |
3.01 |
3.06 |
3.00 |
3.01 |
66.7M |
| 2024-04-01 |
2.95 |
2.99 |
2.94 |
2.98 |
31.2M |
| 2024-03-29 |
2.92 |
2.95 |
2.91 |
2.94 |
27.8M |
| 2024-03-28 |
2.91 |
2.94 |
2.90 |
2.91 |
34.9M |
| 2024-03-27 |
2.96 |
2.97 |
2.91 |
2.91 |
28.5M |
| 2024-03-26 |
2.96 |
2.98 |
2.93 |
2.96 |
32.4M |
| 2024-03-25 |
2.98 |
3.01 |
2.96 |
2.96 |
33.6M |
| 2024-03-22 |
3.02 |
3.03 |
2.97 |
2.98 |
45.1M |
| 2024-03-21 |
3.05 |
3.06 |
3.02 |
3.03 |
36.6M |
| 2024-03-20 |
3.04 |
3.06 |
3.03 |
3.05 |
35.1M |
| 2024-03-19 |
3.08 |
3.08 |
3.04 |
3.04 |
35.5M |
| 2024-03-18 |
3.06 |
3.09 |
3.05 |
3.08 |
39.5M |
| 2024-03-15 |
3.05 |
3.06 |
3.03 |
3.06 |
40.9M |
| 2024-03-14 |
3.05 |
3.07 |
3.03 |
3.05 |
39.1M |
| 2024-03-13 |
3.07 |
3.08 |
3.04 |
3.05 |
40.1M |
| 2024-03-12 |
3.12 |
3.12 |
3.06 |
3.07 |
60.4M |
| 2024-03-11 |
3.07 |
3.16 |
3.06 |
3.12 |
98.5M |
| 2024-03-08 |
3.03 |
3.05 |
3.01 |
3.05 |
38.0M |
| 2024-03-07 |
3.05 |
3.08 |
3.02 |
3.03 |
52.3M |
| 2024-03-06 |
2.99 |
3.09 |
2.97 |
3.06 |
91.6M |
| 2024-03-05 |
3.02 |
3.03 |
2.98 |
2.99 |
48.5M |
| 2024-03-04 |
3.06 |
3.08 |
3.01 |
3.02 |
54.3M |
| 2024-03-01 |
3.04 |
3.12 |
3.03 |
3.05 |
79.4M |
| 2024-02-29 |
2.99 |
3.06 |
2.99 |
3.00 |
121.2M |
| 2024-02-28 |
3.01 |
3.12 |
3.00 |
3.01 |
85.0M |
| 2024-02-27 |
2.98 |
3.01 |
2.97 |
3.01 |
31.1M |
| 2024-02-26 |
3.02 |
3.02 |
2.98 |
2.98 |
40.4M |
| 2024-02-23 |
3.00 |
3.02 |
2.98 |
3.02 |
44.9M |
| 2024-02-22 |
2.99 |
3.01 |
2.98 |
3.00 |
34.7M |
| 2024-02-21 |
2.98 |
3.05 |
2.97 |
2.99 |
52.4M |
| 2024-02-20 |
3.01 |
3.02 |
2.96 |
2.99 |
37.9M |
| 2024-02-19 |
3.09 |
3.11 |
2.98 |
3.00 |
70.9M |
| 2024-02-08 |
3.07 |
3.20 |
3.05 |
3.06 |
110.7M |
| 2024-02-07 |
2.88 |
3.06 |
2.86 |
3.06 |
116.3M |
| 2024-02-06 |
2.62 |
2.92 |
2.61 |
2.88 |
65.6M |
| 2024-02-05 |
2.73 |
2.73 |
2.53 |
2.66 |
65.2M |
| 2024-02-02 |
2.79 |
2.83 |
2.66 |
2.73 |
38.5M |
| 2024-02-01 |
2.83 |
2.86 |
2.78 |
2.79 |
33.1M |
| 2024-01-31 |
2.86 |
2.91 |
2.83 |
2.84 |
37.3M |
| 2024-01-30 |
2.89 |
2.94 |
2.86 |
2.86 |
32.1M |
| 2024-01-29 |
2.92 |
2.94 |
2.89 |
2.89 |
33.3M |
| 2024-01-26 |
2.91 |
2.96 |
2.91 |
2.92 |
33.0M |
| 2024-01-25 |
2.81 |
2.92 |
2.80 |
2.91 |
50.3M |
| 2024-01-24 |
2.76 |
2.82 |
2.71 |
2.80 |
31.1M |
| 2024-01-23 |
2.70 |
2.77 |
2.65 |
2.76 |
30.8M |
| 2024-01-22 |
2.84 |
2.85 |
2.70 |
2.72 |
35.1M |
| 2024-01-19 |
2.87 |
2.90 |
2.84 |
2.84 |
23.0M |
| 2024-01-18 |
2.91 |
2.92 |
2.81 |
2.87 |
46.1M |
| 2024-01-17 |
2.96 |
2.97 |
2.92 |
2.92 |
20.0M |
| 2024-01-16 |
2.97 |
2.99 |
2.93 |
2.97 |
23.9M |
| 2024-01-15 |
2.98 |
3.01 |
2.97 |
2.97 |
20.3M |
| 2024-01-12 |
2.96 |
3.05 |
2.95 |
3.00 |
39.0M |
| 2024-01-11 |
2.93 |
2.97 |
2.93 |
2.96 |
19.8M |
| 2024-01-10 |
2.93 |
2.97 |
2.91 |
2.94 |
17.0M |
| 2024-01-09 |
2.94 |
2.98 |
2.93 |
2.94 |
19.8M |
| 2024-01-08 |
3.00 |
3.00 |
2.93 |
2.94 |
22.6M |
| 2024-01-05 |
3.03 |
3.05 |
2.98 |
3.00 |
25.6M |
| 2024-01-04 |
3.05 |
3.06 |
3.01 |
3.02 |
22.5M |
| 2024-01-03 |
3.02 |
3.06 |
3.02 |
3.05 |
29.3M |
| 2024-01-02 |
3.00 |
3.05 |
2.99 |
3.03 |
26.6M |