| 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 |
3.25 |
3.30 |
3.22 |
3.23 |
134.3M |
| 2025-09-26 |
3.15 |
3.38 |
3.15 |
3.26 |
221.1M |
| 2025-09-25 |
3.12 |
3.20 |
3.10 |
3.16 |
98.6M |
| 2025-09-24 |
3.09 |
3.12 |
3.08 |
3.12 |
47.6M |
| 2025-09-23 |
3.12 |
3.13 |
3.06 |
3.11 |
71.9M |
| 2025-09-22 |
3.17 |
3.17 |
3.10 |
3.14 |
70.1M |
| 2025-09-19 |
3.21 |
3.22 |
3.16 |
3.17 |
70.1M |
| 2025-09-18 |
3.28 |
3.29 |
3.18 |
3.20 |
144.3M |
| 2025-09-17 |
3.14 |
3.28 |
3.12 |
3.28 |
184.5M |
| 2025-09-16 |
3.14 |
3.16 |
3.11 |
3.14 |
47.6M |
| 2025-09-15 |
3.16 |
3.18 |
3.13 |
3.14 |
58.5M |
| 2025-09-12 |
3.15 |
3.18 |
3.14 |
3.16 |
75.2M |
| 2025-09-11 |
3.11 |
3.15 |
3.09 |
3.15 |
69.8M |
| 2025-09-10 |
3.15 |
3.16 |
3.09 |
3.11 |
73.1M |
| 2025-09-09 |
3.19 |
3.20 |
3.14 |
3.15 |
94.1M |
| 2025-09-08 |
3.06 |
3.29 |
3.06 |
3.19 |
241.0M |
| 2025-09-05 |
3.01 |
3.06 |
2.99 |
3.05 |
81.7M |
| 2025-09-04 |
3.02 |
3.05 |
2.98 |
3.01 |
90.9M |
| 2025-09-03 |
3.01 |
3.07 |
2.99 |
3.02 |
108.3M |
| 2025-09-02 |
3.02 |
3.04 |
3.00 |
3.01 |
80.8M |
| 2025-09-01 |
3.03 |
3.04 |
3.00 |
3.01 |
70.1M |
| 2025-08-29 |
3.07 |
3.09 |
3.02 |
3.03 |
110.0M |
| 2025-08-28 |
3.07 |
3.11 |
3.04 |
3.10 |
78.3M |
| 2025-08-27 |
3.15 |
3.17 |
3.07 |
3.08 |
97.1M |
| 2025-08-26 |
3.12 |
3.16 |
3.11 |
3.14 |
96.6M |
| 2025-08-25 |
3.09 |
3.14 |
3.08 |
3.11 |
83.0M |
| 2025-08-22 |
3.09 |
3.09 |
3.05 |
3.09 |
69.5M |
| 2025-08-21 |
3.06 |
3.09 |
3.05 |
3.09 |
80.6M |
| 2025-08-20 |
3.02 |
3.06 |
3.01 |
3.06 |
75.3M |
| 2025-08-19 |
3.04 |
3.05 |
3.01 |
3.02 |
51.0M |
| 2025-08-18 |
3.02 |
3.05 |
3.01 |
3.03 |
73.0M |
| 2025-08-15 |
2.99 |
3.02 |
2.98 |
3.02 |
49.1M |
| 2025-08-14 |
3.03 |
3.03 |
2.99 |
2.99 |
53.8M |
| 2025-08-13 |
3.02 |
3.03 |
3.00 |
3.03 |
49.9M |
| 2025-08-12 |
3.04 |
3.04 |
3.01 |
3.02 |
34.7M |
| 2025-08-11 |
3.04 |
3.05 |
3.01 |
3.03 |
49.7M |
| 2025-08-08 |
3.01 |
3.05 |
3.00 |
3.04 |
69.8M |
| 2025-08-07 |
3.01 |
3.02 |
2.99 |
3.00 |
35.2M |
| 2025-08-06 |
3.02 |
3.03 |
3.00 |
3.01 |
36.2M |
| 2025-08-05 |
3.01 |
3.03 |
3.01 |
3.02 |
26.7M |
| 2025-08-04 |
3.00 |
3.01 |
2.99 |
3.01 |
38.1M |
| 2025-08-01 |
3.00 |
3.03 |
2.99 |
3.00 |
46.7M |
| 2025-07-31 |
3.05 |
3.06 |
2.99 |
3.00 |
82.6M |
| 2025-07-30 |
3.05 |
3.09 |
3.04 |
3.06 |
59.9M |
| 2025-07-29 |
3.05 |
3.07 |
3.03 |
3.06 |
45.5M |
| 2025-07-28 |
3.08 |
3.09 |
3.04 |
3.05 |
53.6M |
| 2025-07-25 |
3.12 |
3.13 |
3.07 |
3.08 |
65.1M |
| 2025-07-24 |
3.09 |
3.13 |
3.07 |
3.13 |
66.4M |
| 2025-07-23 |
3.15 |
3.16 |
3.09 |
3.09 |
86.9M |
| 2025-07-22 |
3.05 |
3.14 |
3.04 |
3.14 |
134.9M |
| 2025-07-21 |
3.02 |
3.06 |
3.01 |
3.05 |
61.5M |
| 2025-07-18 |
3.01 |
3.02 |
3.00 |
3.01 |
37.3M |
| 2025-07-17 |
3.01 |
3.02 |
2.99 |
3.01 |
39.6M |
| 2025-07-16 |
3.02 |
3.03 |
2.99 |
3.01 |
43.4M |
| 2025-07-15 |
3.06 |
3.07 |
2.99 |
3.02 |
80.2M |
| 2025-07-14 |
3.05 |
3.09 |
3.04 |
3.06 |
59.2M |
| 2025-07-11 |
3.06 |
3.07 |
3.03 |
3.05 |
67.9M |
| 2025-07-10 |
3.02 |
3.09 |
3.01 |
3.06 |
92.6M |
| 2025-07-09 |
2.99 |
3.04 |
2.99 |
3.01 |
80.9M |
| 2025-07-08 |
3.00 |
3.01 |
2.96 |
3.00 |
80.6M |
| 2025-07-07 |
2.95 |
3.00 |
2.95 |
3.00 |
96.0M |
| 2025-07-04 |
2.93 |
2.97 |
2.92 |
2.94 |
66.0M |
| 2025-07-03 |
2.94 |
2.94 |
2.91 |
2.93 |
40.1M |
| 2025-07-02 |
2.92 |
2.94 |
2.91 |
2.94 |
55.0M |
| 2025-07-01 |
2.90 |
2.92 |
2.88 |
2.92 |
61.2M |
| 2025-06-30 |
2.89 |
2.90 |
2.88 |
2.89 |
37.1M |
| 2025-06-27 |
2.89 |
2.92 |
2.89 |
2.89 |
42.3M |
| 2025-06-26 |
2.91 |
2.91 |
2.88 |
2.90 |
39.0M |
| 2025-06-25 |
2.89 |
2.91 |
2.87 |
2.91 |
43.8M |
| 2025-06-24 |
2.86 |
2.89 |
2.85 |
2.89 |
36.0M |
| 2025-06-23 |
2.85 |
2.87 |
2.83 |
2.86 |
33.1M |
| 2025-06-20 |
2.86 |
2.87 |
2.84 |
2.85 |
26.1M |
| 2025-06-19 |
2.90 |
2.91 |
2.85 |
2.86 |
50.8M |
| 2025-06-18 |
2.93 |
2.93 |
2.89 |
2.90 |
53.5M |
| 2025-06-17 |
2.95 |
2.99 |
2.94 |
2.99 |
73.0M |
| 2025-06-16 |
2.94 |
2.95 |
2.93 |
2.95 |
29.8M |
| 2025-06-13 |
2.94 |
2.95 |
2.92 |
2.94 |
56.2M |
| 2025-06-12 |
2.95 |
2.95 |
2.93 |
2.94 |
30.1M |
| 2025-06-11 |
2.94 |
2.96 |
2.93 |
2.95 |
45.8M |
| 2025-06-10 |
2.96 |
2.97 |
2.93 |
2.94 |
57.0M |
| 2025-06-09 |
2.95 |
2.96 |
2.94 |
2.95 |
37.7M |
| 2025-06-06 |
2.97 |
2.98 |
2.94 |
2.95 |
43.4M |
| 2025-06-05 |
2.95 |
3.02 |
2.94 |
2.97 |
100.9M |
| 2025-06-04 |
2.93 |
2.95 |
2.92 |
2.94 |
35.5M |
| 2025-06-03 |
2.93 |
2.93 |
2.91 |
2.92 |
37.1M |
| 2025-05-30 |
2.94 |
2.95 |
2.92 |
2.93 |
37.2M |
| 2025-05-29 |
2.90 |
2.94 |
2.89 |
2.93 |
52.7M |
| 2025-05-28 |
2.91 |
2.92 |
2.88 |
2.89 |
34.3M |
| 2025-05-27 |
2.90 |
2.92 |
2.90 |
2.91 |
37.5M |
| 2025-05-26 |
2.89 |
2.91 |
2.88 |
2.90 |
27.5M |
| 2025-05-23 |
2.90 |
2.91 |
2.88 |
2.88 |
35.5M |
| 2025-05-22 |
2.93 |
2.94 |
2.90 |
2.90 |
39.8M |
| 2025-05-21 |
2.93 |
2.95 |
2.92 |
2.93 |
34.8M |
| 2025-05-20 |
2.92 |
2.93 |
2.90 |
2.93 |
33.9M |
| 2025-05-19 |
2.90 |
2.92 |
2.89 |
2.91 |
31.3M |
| 2025-05-16 |
2.93 |
2.94 |
2.89 |
2.90 |
53.7M |
| 2025-05-15 |
2.95 |
2.97 |
2.92 |
2.92 |
43.8M |
| 2025-05-14 |
2.94 |
2.96 |
2.91 |
2.95 |
50.1M |
| 2025-05-13 |
2.95 |
2.96 |
2.92 |
2.94 |
43.1M |
| 2025-05-12 |
2.94 |
2.95 |
2.92 |
2.94 |
40.8M |
| 2025-05-09 |
2.92 |
2.95 |
2.91 |
2.94 |
54.1M |
| 2025-05-08 |
2.91 |
2.94 |
2.90 |
2.93 |
44.2M |
| 2025-05-07 |
2.93 |
2.95 |
2.90 |
2.91 |
44.4M |
| 2025-05-06 |
2.88 |
2.93 |
2.88 |
2.92 |
55.8M |
| 2025-04-30 |
2.88 |
2.91 |
2.87 |
2.87 |
33.8M |
| 2025-04-29 |
2.93 |
2.93 |
2.87 |
2.89 |
64.7M |
| 2025-04-28 |
2.92 |
2.95 |
2.89 |
2.94 |
86.5M |
| 2025-04-25 |
2.86 |
2.93 |
2.85 |
2.91 |
84.5M |
| 2025-04-24 |
2.84 |
2.88 |
2.83 |
2.86 |
54.9M |
| 2025-04-23 |
2.86 |
2.87 |
2.83 |
2.84 |
41.7M |
| 2025-04-22 |
2.86 |
2.88 |
2.85 |
2.86 |
34.9M |
| 2025-04-21 |
2.86 |
2.87 |
2.85 |
2.86 |
30.6M |
| 2025-04-18 |
2.87 |
2.88 |
2.83 |
2.85 |
39.4M |
| 2025-04-17 |
2.87 |
2.90 |
2.85 |
2.87 |
30.3M |
| 2025-04-16 |
2.87 |
2.91 |
2.84 |
2.88 |
52.8M |
| 2025-04-15 |
2.85 |
2.89 |
2.83 |
2.89 |
59.3M |
| 2025-04-14 |
2.84 |
2.86 |
2.83 |
2.84 |
48.3M |
| 2025-04-11 |
2.82 |
2.84 |
2.81 |
2.83 |
39.2M |
| 2025-04-10 |
2.85 |
2.87 |
2.82 |
2.83 |
64.8M |
| 2025-04-09 |
2.80 |
2.84 |
2.73 |
2.82 |
71.1M |
| 2025-04-08 |
2.71 |
2.82 |
2.71 |
2.82 |
88.0M |
| 2025-04-07 |
2.92 |
2.92 |
2.69 |
2.71 |
139.9M |
| 2025-04-03 |
2.94 |
2.99 |
2.93 |
2.99 |
64.8M |
| 2025-04-02 |
2.99 |
2.99 |
2.95 |
2.96 |
51.7M |
| 2025-04-01 |
2.98 |
3.03 |
2.97 |
2.99 |
67.4M |
| 2025-03-31 |
2.95 |
3.00 |
2.94 |
2.96 |
79.2M |
| 2025-03-28 |
3.07 |
3.09 |
2.95 |
2.96 |
154.0M |
| 2025-03-27 |
3.16 |
3.17 |
3.09 |
3.10 |
62.9M |
| 2025-03-26 |
3.17 |
3.18 |
3.14 |
3.17 |
59.5M |
| 2025-03-25 |
3.12 |
3.19 |
3.12 |
3.18 |
86.8M |
| 2025-03-24 |
3.13 |
3.15 |
3.09 |
3.13 |
67.2M |
| 2025-03-21 |
3.10 |
3.15 |
3.09 |
3.13 |
85.0M |
| 2025-03-20 |
3.10 |
3.13 |
3.09 |
3.11 |
58.3M |
| 2025-03-19 |
3.07 |
3.12 |
3.06 |
3.10 |
60.4M |
| 2025-03-18 |
3.09 |
3.10 |
3.05 |
3.07 |
44.4M |
| 2025-03-17 |
3.09 |
3.12 |
3.08 |
3.09 |
51.9M |
| 2025-03-14 |
3.07 |
3.09 |
3.06 |
3.09 |
55.4M |
| 2025-03-13 |
3.06 |
3.08 |
3.04 |
3.07 |
65.4M |
| 2025-03-12 |
3.04 |
3.07 |
3.02 |
3.06 |
57.9M |
| 2025-03-11 |
3.01 |
3.05 |
2.99 |
3.05 |
53.2M |
| 2025-03-10 |
3.01 |
3.07 |
3.01 |
3.02 |
65.1M |
| 2025-03-07 |
2.96 |
3.03 |
2.94 |
3.01 |
91.6M |
| 2025-03-06 |
2.95 |
2.97 |
2.94 |
2.96 |
41.4M |
| 2025-03-05 |
2.97 |
2.97 |
2.92 |
2.95 |
41.2M |
| 2025-03-04 |
2.96 |
2.97 |
2.94 |
2.96 |
30.7M |
| 2025-03-03 |
2.96 |
2.98 |
2.95 |
2.95 |
42.6M |
| 2025-02-28 |
2.98 |
3.00 |
2.95 |
2.95 |
49.2M |
| 2025-02-27 |
3.01 |
3.02 |
2.96 |
2.99 |
48.3M |
| 2025-02-26 |
2.96 |
3.01 |
2.96 |
3.00 |
52.8M |
| 2025-02-25 |
3.00 |
3.01 |
2.96 |
2.97 |
64.1M |
| 2025-02-24 |
3.00 |
3.05 |
2.99 |
3.00 |
54.0M |
| 2025-02-21 |
3.01 |
3.02 |
2.99 |
3.00 |
51.3M |
| 2025-02-20 |
3.04 |
3.05 |
2.99 |
3.01 |
54.3M |
| 2025-02-19 |
3.05 |
3.06 |
3.03 |
3.04 |
45.7M |
| 2025-02-18 |
3.10 |
3.11 |
3.05 |
3.06 |
42.6M |
| 2025-02-17 |
3.06 |
3.11 |
3.04 |
3.10 |
63.5M |
| 2025-02-14 |
3.05 |
3.07 |
3.04 |
3.05 |
40.6M |
| 2025-02-13 |
3.09 |
3.09 |
3.05 |
3.05 |
37.6M |
| 2025-02-12 |
3.08 |
3.10 |
3.05 |
3.09 |
38.0M |
| 2025-02-11 |
3.09 |
3.10 |
3.06 |
3.09 |
42.5M |
| 2025-02-10 |
3.12 |
3.15 |
3.08 |
3.09 |
60.4M |
| 2025-02-07 |
3.07 |
3.14 |
3.07 |
3.12 |
65.9M |
| 2025-02-06 |
2.99 |
3.08 |
2.98 |
3.07 |
76.1M |
| 2025-02-05 |
3.03 |
3.03 |
2.98 |
2.99 |
44.5M |
| 2025-01-27 |
3.01 |
3.07 |
3.00 |
3.01 |
51.7M |
| 2025-01-24 |
2.99 |
3.01 |
2.96 |
2.99 |
43.1M |
| 2025-01-23 |
3.02 |
3.06 |
2.98 |
2.98 |
48.3M |
| 2025-01-22 |
3.00 |
3.02 |
2.98 |
3.00 |
28.5M |
| 2025-01-21 |
3.02 |
3.04 |
2.98 |
3.01 |
34.7M |
| 2025-01-20 |
3.05 |
3.07 |
3.01 |
3.02 |
41.4M |
| 2025-01-17 |
3.02 |
3.05 |
3.00 |
3.04 |
37.6M |
| 2025-01-16 |
2.99 |
3.04 |
2.99 |
3.02 |
51.3M |
| 2025-01-15 |
3.01 |
3.01 |
2.97 |
2.98 |
36.0M |
| 2025-01-14 |
2.96 |
3.02 |
2.95 |
3.01 |
53.0M |
| 2025-01-13 |
2.94 |
2.97 |
2.91 |
2.95 |
40.4M |
| 2025-01-10 |
2.99 |
3.00 |
2.95 |
2.96 |
40.6M |
| 2025-01-09 |
3.00 |
3.01 |
2.97 |
2.99 |
37.1M |
| 2025-01-08 |
3.03 |
3.03 |
2.95 |
3.00 |
57.0M |
| 2025-01-07 |
3.04 |
3.05 |
3.00 |
3.04 |
40.7M |
| 2025-01-06 |
3.01 |
3.05 |
2.99 |
3.05 |
55.7M |
| 2025-01-03 |
3.06 |
3.11 |
3.00 |
3.01 |
65.6M |
| 2025-01-02 |
3.17 |
3.18 |
3.03 |
3.05 |
74.4M |