| 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 |
| 2025-09-26 |
3.20 |
3.27 |
3.20 |
3.24 |
15.3M |
| 2025-09-25 |
3.29 |
3.31 |
3.21 |
3.21 |
26.5M |
| 2025-09-24 |
3.34 |
3.35 |
3.29 |
3.30 |
7.7M |
| 2025-09-23 |
3.29 |
3.35 |
3.29 |
3.34 |
20.1M |
| 2025-09-22 |
3.34 |
3.34 |
3.29 |
3.29 |
15.2M |
| 2025-09-19 |
3.40 |
3.43 |
3.34 |
3.34 |
32.1M |
| 2025-09-18 |
3.46 |
3.50 |
3.39 |
3.42 |
29.7M |
| 2025-09-17 |
3.51 |
3.51 |
3.44 |
3.46 |
19.1M |
| 2025-09-16 |
3.51 |
3.52 |
3.46 |
3.50 |
22.3M |
| 2025-09-15 |
3.48 |
3.52 |
3.46 |
3.49 |
24.3M |
| 2025-09-12 |
3.48 |
3.49 |
3.45 |
3.46 |
17.1M |
| 2025-09-11 |
3.44 |
3.50 |
3.43 |
3.48 |
27.6M |
| 2025-09-10 |
3.47 |
3.47 |
3.40 |
3.45 |
26.8M |
| 2025-09-09 |
3.47 |
3.52 |
3.42 |
3.47 |
50.1M |
| 2025-09-08 |
3.43 |
3.49 |
3.40 |
3.48 |
65.6M |
| 2025-09-05 |
3.30 |
3.42 |
3.26 |
3.38 |
90.5M |
| 2025-09-04 |
3.24 |
3.30 |
3.23 |
3.29 |
64.3M |
| 2025-09-03 |
3.19 |
3.23 |
3.19 |
3.23 |
48.0M |
| 2025-09-02 |
3.17 |
3.21 |
3.16 |
3.19 |
43.5M |
| 2025-09-01 |
3.13 |
3.18 |
3.12 |
3.17 |
40.7M |
| 2025-08-29 |
3.15 |
3.16 |
3.13 |
3.13 |
20.0M |
| 2025-08-28 |
3.15 |
3.16 |
3.11 |
3.13 |
25.4M |
| 2025-08-27 |
3.13 |
3.19 |
3.11 |
3.16 |
35.5M |
| 2025-08-26 |
3.14 |
3.16 |
3.11 |
3.13 |
64.6M |
| 2025-08-25 |
3.15 |
3.16 |
3.13 |
3.14 |
28.4M |
| 2025-08-22 |
3.13 |
3.15 |
3.10 |
3.13 |
32.8M |
| 2025-08-21 |
3.14 |
3.19 |
3.13 |
3.15 |
34.2M |
| 2025-08-20 |
3.14 |
3.14 |
3.10 |
3.14 |
26.3M |
| 2025-08-19 |
3.19 |
3.19 |
3.13 |
3.14 |
33.3M |
| 2025-08-18 |
3.22 |
3.23 |
3.17 |
3.17 |
25.3M |
| 2025-08-15 |
3.19 |
3.19 |
3.16 |
3.19 |
17.7M |
| 2025-08-14 |
3.18 |
3.25 |
3.17 |
3.19 |
47.3M |
| 2025-08-13 |
3.19 |
3.19 |
3.14 |
3.18 |
22.0M |
| 2025-08-12 |
3.17 |
3.18 |
3.15 |
3.18 |
26.1M |
| 2025-08-11 |
3.16 |
3.18 |
3.12 |
3.16 |
20.5M |
| 2025-08-08 |
3.13 |
3.16 |
3.11 |
3.15 |
27.7M |
| 2025-08-07 |
3.10 |
3.13 |
3.08 |
3.13 |
21.1M |
| 2025-08-06 |
3.10 |
3.13 |
3.08 |
3.09 |
15.4M |
| 2025-08-05 |
3.07 |
3.10 |
3.06 |
3.10 |
17.0M |
| 2025-08-04 |
3.07 |
3.07 |
3.03 |
3.07 |
16.4M |
| 2025-08-01 |
3.07 |
3.10 |
3.04 |
3.05 |
33.1M |
| 2025-07-31 |
3.17 |
3.17 |
3.07 |
3.08 |
58.6M |
| 2025-07-30 |
3.14 |
3.20 |
3.12 |
3.17 |
27.5M |
| 2025-07-29 |
3.15 |
3.16 |
3.11 |
3.16 |
27.5M |
| 2025-07-28 |
3.15 |
3.16 |
3.12 |
3.14 |
15.3M |
| 2025-07-25 |
3.19 |
3.19 |
3.13 |
3.15 |
23.3M |
| 2025-07-24 |
3.18 |
3.20 |
3.15 |
3.20 |
28.2M |
| 2025-07-23 |
3.20 |
3.23 |
3.16 |
3.18 |
29.2M |
| 2025-07-22 |
3.17 |
3.22 |
3.16 |
3.20 |
35.5M |
| 2025-07-21 |
3.12 |
3.17 |
3.11 |
3.17 |
68.2M |
| 2025-07-18 |
3.07 |
3.09 |
3.07 |
3.08 |
16.9M |
| 2025-07-17 |
3.07 |
3.09 |
3.05 |
3.07 |
19.9M |
| 2025-07-16 |
3.09 |
3.10 |
3.07 |
3.07 |
11.3M |
| 2025-07-15 |
3.11 |
3.11 |
3.07 |
3.09 |
19.0M |
| 2025-07-14 |
3.05 |
3.10 |
3.05 |
3.10 |
31.2M |
| 2025-07-11 |
3.08 |
3.09 |
3.05 |
3.05 |
42.8M |
| 2025-07-10 |
3.06 |
3.08 |
3.05 |
3.07 |
11.8M |
| 2025-07-09 |
3.10 |
3.10 |
3.06 |
3.07 |
14.7M |
| 2025-07-08 |
3.11 |
3.12 |
3.07 |
3.10 |
20.2M |
| 2025-07-07 |
3.06 |
3.11 |
3.04 |
3.10 |
42.9M |
| 2025-07-04 |
3.06 |
3.08 |
3.02 |
3.04 |
28.6M |
| 2025-07-03 |
3.06 |
3.08 |
3.04 |
3.06 |
34.2M |
| 2025-07-02 |
3.01 |
3.07 |
3.00 |
3.06 |
49.3M |
| 2025-06-30 |
3.01 |
3.01 |
2.98 |
2.99 |
38.4M |
| 2025-06-27 |
3.08 |
3.08 |
2.98 |
3.01 |
66.4M |
| 2025-06-26 |
3.10 |
3.10 |
3.04 |
3.07 |
32.8M |
| 2025-06-25 |
3.07 |
3.10 |
3.07 |
3.09 |
28.5M |
| 2025-06-24 |
3.05 |
3.07 |
3.02 |
3.06 |
27.9M |
| 2025-06-23 |
3.02 |
3.04 |
3.01 |
3.03 |
21.0M |
| 2025-06-20 |
3.03 |
3.05 |
3.02 |
3.03 |
41.1M |
| 2025-06-19 |
3.09 |
3.10 |
3.01 |
3.04 |
46.1M |
| 2025-06-18 |
3.11 |
3.13 |
3.08 |
3.09 |
19.3M |
| 2025-06-17 |
3.13 |
3.13 |
3.10 |
3.12 |
21.3M |
| 2025-06-16 |
3.13 |
3.14 |
3.10 |
3.13 |
17.6M |
| 2025-06-13 |
3.13 |
3.14 |
3.10 |
3.13 |
15.8M |
| 2025-06-12 |
3.15 |
3.18 |
3.11 |
3.13 |
39.0M |
| 2025-06-11 |
3.16 |
3.16 |
3.13 |
3.15 |
29.4M |
| 2025-06-10 |
3.08 |
3.17 |
3.08 |
3.15 |
41.3M |
| 2025-06-09 |
3.12 |
3.13 |
3.06 |
3.08 |
42.7M |
| 2025-06-06 |
3.23 |
3.29 |
3.22 |
3.27 |
74.8M |
| 2025-06-05 |
3.19 |
3.23 |
3.19 |
3.23 |
19.3M |
| 2025-06-04 |
3.22 |
3.23 |
3.18 |
3.20 |
20.0M |
| 2025-06-03 |
3.19 |
3.22 |
3.18 |
3.22 |
21.2M |
| 2025-06-02 |
3.22 |
3.23 |
3.13 |
3.18 |
18.6M |
| 2025-05-30 |
3.22 |
3.24 |
3.20 |
3.20 |
33.9M |
| 2025-05-29 |
3.21 |
3.23 |
3.18 |
3.22 |
24.7M |
| 2025-05-28 |
3.20 |
3.22 |
3.18 |
3.20 |
15.2M |
| 2025-05-27 |
3.19 |
3.22 |
3.17 |
3.20 |
20.2M |
| 2025-05-26 |
3.15 |
3.22 |
3.13 |
3.19 |
25.3M |
| 2025-05-23 |
3.18 |
3.19 |
3.14 |
3.15 |
30.9M |
| 2025-05-22 |
3.21 |
3.21 |
3.14 |
3.16 |
32.1M |
| 2025-05-21 |
3.24 |
3.25 |
3.18 |
3.21 |
45.2M |
| 2025-05-20 |
3.20 |
3.24 |
3.19 |
3.24 |
21.8M |
| 2025-05-19 |
3.15 |
3.20 |
3.14 |
3.20 |
16.7M |
| 2025-05-16 |
3.17 |
3.18 |
3.15 |
3.16 |
16.3M |
| 2025-05-15 |
3.15 |
3.19 |
3.14 |
3.17 |
27.8M |
| 2025-05-14 |
3.14 |
3.14 |
3.10 |
3.14 |
17.9M |
| 2025-05-13 |
3.15 |
3.15 |
3.11 |
3.12 |
17.3M |
| 2025-05-12 |
3.13 |
3.14 |
3.09 |
3.13 |
28.0M |
| 2025-05-09 |
3.10 |
3.13 |
3.09 |
3.11 |
27.3M |
| 2025-05-08 |
3.07 |
3.10 |
3.06 |
3.10 |
24.7M |
| 2025-05-07 |
3.10 |
3.10 |
3.05 |
3.07 |
28.3M |
| 2025-05-06 |
3.06 |
3.10 |
3.05 |
3.08 |
27.2M |
| 2025-05-02 |
3.06 |
3.07 |
3.04 |
3.05 |
12.8M |
| 2025-04-30 |
3.02 |
3.05 |
2.99 |
3.05 |
43.1M |
| 2025-04-29 |
3.06 |
3.06 |
3.00 |
3.01 |
33.8M |
| 2025-04-28 |
3.03 |
3.08 |
3.02 |
3.05 |
34.7M |
| 2025-04-25 |
2.98 |
3.03 |
2.97 |
3.02 |
41.2M |
| 2025-04-24 |
2.97 |
2.99 |
2.95 |
2.97 |
26.8M |
| 2025-04-23 |
2.99 |
3.00 |
2.96 |
2.97 |
18.4M |
| 2025-04-22 |
2.95 |
3.00 |
2.94 |
2.97 |
25.4M |
| 2025-04-17 |
2.99 |
3.02 |
2.95 |
2.97 |
29.2M |
| 2025-04-16 |
2.95 |
2.96 |
2.89 |
2.92 |
13.3M |
| 2025-04-15 |
2.92 |
2.95 |
2.90 |
2.95 |
22.4M |
| 2025-04-14 |
2.90 |
2.92 |
2.88 |
2.91 |
26.9M |
| 2025-04-11 |
2.86 |
2.88 |
2.84 |
2.88 |
17.2M |
| 2025-04-10 |
2.86 |
2.90 |
2.84 |
2.86 |
31.9M |
| 2025-04-09 |
2.81 |
2.83 |
2.73 |
2.83 |
34.9M |
| 2025-04-08 |
2.80 |
2.84 |
2.78 |
2.81 |
38.5M |
| 2025-04-07 |
2.94 |
2.94 |
2.74 |
2.77 |
98.5M |
| 2025-04-03 |
3.02 |
3.06 |
2.99 |
3.03 |
34.9M |
| 2025-04-02 |
2.99 |
3.04 |
2.97 |
3.04 |
25.0M |
| 2025-04-01 |
2.95 |
2.99 |
2.94 |
2.99 |
21.0M |
| 2025-03-31 |
2.95 |
2.97 |
2.93 |
2.93 |
23.5M |
| 2025-03-28 |
2.97 |
2.98 |
2.94 |
2.95 |
21.7M |
| 2025-03-27 |
2.96 |
2.97 |
2.94 |
2.97 |
19.9M |
| 2025-03-26 |
2.99 |
2.99 |
2.96 |
2.97 |
21.9M |
| 2025-03-25 |
3.00 |
3.01 |
2.97 |
2.98 |
19.7M |
| 2025-03-24 |
2.99 |
3.01 |
2.98 |
3.00 |
24.0M |
| 2025-03-21 |
3.02 |
3.04 |
2.97 |
2.99 |
51.7M |
| 2025-03-20 |
3.06 |
3.11 |
3.03 |
3.04 |
32.5M |
| 2025-03-19 |
3.03 |
3.07 |
3.02 |
3.06 |
28.6M |
| 2025-03-18 |
3.06 |
3.07 |
3.02 |
3.03 |
28.1M |
| 2025-03-17 |
2.99 |
3.08 |
2.99 |
3.05 |
59.0M |
| 2025-03-14 |
2.99 |
3.01 |
2.96 |
2.98 |
23.1M |
| 2025-03-13 |
2.97 |
2.99 |
2.95 |
2.99 |
15.6M |
| 2025-03-12 |
2.93 |
2.98 |
2.93 |
2.97 |
18.5M |
| 2025-03-11 |
2.92 |
2.94 |
2.90 |
2.94 |
25.2M |
| 2025-03-10 |
2.95 |
2.95 |
2.91 |
2.94 |
20.8M |
| 2025-03-07 |
2.94 |
2.98 |
2.91 |
2.95 |
44.2M |
| 2025-03-06 |
3.03 |
3.04 |
2.91 |
2.94 |
85.7M |
| 2025-03-05 |
3.00 |
3.04 |
3.00 |
3.02 |
26.9M |
| 2025-03-04 |
3.01 |
3.02 |
2.98 |
3.01 |
18.1M |
| 2025-03-03 |
3.00 |
3.06 |
3.00 |
3.02 |
24.2M |
| 2025-02-28 |
3.01 |
3.04 |
2.98 |
3.00 |
48.7M |
| 2025-02-27 |
3.02 |
3.02 |
2.98 |
3.01 |
42.6M |
| 2025-02-26 |
2.97 |
3.03 |
2.95 |
3.02 |
37.8M |
| 2025-02-25 |
2.98 |
3.00 |
2.96 |
2.97 |
29.2M |
| 2025-02-24 |
2.98 |
3.04 |
2.97 |
3.01 |
38.0M |
| 2025-02-21 |
3.01 |
3.01 |
2.94 |
2.97 |
52.0M |
| 2025-02-20 |
2.98 |
3.08 |
2.97 |
3.00 |
44.4M |
| 2025-02-19 |
3.01 |
3.01 |
2.96 |
2.98 |
32.6M |
| 2025-02-18 |
3.01 |
3.07 |
2.98 |
3.03 |
41.5M |
| 2025-02-17 |
2.94 |
3.03 |
2.94 |
2.98 |
50.7M |
| 2025-02-14 |
2.89 |
2.94 |
2.89 |
2.94 |
32.7M |
| 2025-02-13 |
2.89 |
2.92 |
2.84 |
2.88 |
41.7M |
| 2025-02-12 |
2.89 |
2.90 |
2.86 |
2.88 |
35.4M |
| 2025-02-11 |
2.93 |
2.93 |
2.89 |
2.89 |
19.1M |
| 2025-02-10 |
2.93 |
2.97 |
2.92 |
2.92 |
23.2M |
| 2025-02-07 |
2.93 |
2.93 |
2.90 |
2.92 |
22.3M |
| 2025-02-06 |
2.89 |
2.94 |
2.88 |
2.93 |
27.1M |
| 2025-02-05 |
2.89 |
2.92 |
2.88 |
2.90 |
18.6M |
| 2025-02-04 |
2.89 |
2.91 |
2.85 |
2.88 |
16.1M |
| 2025-02-03 |
2.89 |
2.91 |
2.84 |
2.88 |
15.5M |
| 2025-01-28 |
2.95 |
2.98 |
2.89 |
2.90 |
3.0M |
| 2025-01-27 |
2.90 |
2.97 |
2.90 |
2.95 |
17.8M |
| 2025-01-24 |
2.87 |
2.91 |
2.85 |
2.89 |
18.4M |
| 2025-01-23 |
2.83 |
2.88 |
2.83 |
2.87 |
14.3M |
| 2025-01-22 |
2.86 |
2.88 |
2.82 |
2.83 |
24.1M |
| 2025-01-21 |
2.89 |
2.90 |
2.84 |
2.86 |
28.1M |
| 2025-01-20 |
2.89 |
2.91 |
2.87 |
2.89 |
17.8M |
| 2025-01-17 |
2.89 |
2.91 |
2.86 |
2.88 |
11.9M |
| 2025-01-16 |
2.92 |
2.94 |
2.88 |
2.89 |
13.3M |
| 2025-01-15 |
2.87 |
2.92 |
2.87 |
2.90 |
19.3M |
| 2025-01-14 |
2.87 |
2.91 |
2.85 |
2.87 |
35.0M |
| 2025-01-13 |
2.88 |
2.88 |
2.81 |
2.85 |
27.1M |
| 2025-01-10 |
2.93 |
2.95 |
2.87 |
2.88 |
25.0M |
| 2025-01-09 |
2.93 |
2.98 |
2.92 |
2.93 |
9.2M |
| 2025-01-08 |
2.96 |
2.96 |
2.87 |
2.93 |
35.4M |
| 2025-01-07 |
2.99 |
2.99 |
2.91 |
2.95 |
39.3M |
| 2025-01-06 |
2.98 |
3.02 |
2.96 |
2.99 |
23.3M |
| 2025-01-03 |
3.04 |
3.04 |
2.97 |
2.98 |
23.6M |
| 2025-01-02 |
3.17 |
3.18 |
3.01 |
3.01 |
27.4M |