| 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 |
2.70 |
2.71 |
2.63 |
2.63 |
55.0M |
| 2024-12-30 |
2.73 |
2.74 |
2.68 |
2.70 |
40.4M |
| 2024-12-27 |
2.70 |
2.75 |
2.68 |
2.72 |
47.2M |
| 2024-12-26 |
2.72 |
2.75 |
2.70 |
2.70 |
32.3M |
| 2024-12-25 |
2.76 |
2.76 |
2.70 |
2.73 |
39.5M |
| 2024-12-24 |
2.73 |
2.77 |
2.72 |
2.76 |
46.3M |
| 2024-12-23 |
2.78 |
2.80 |
2.71 |
2.71 |
57.6M |
| 2024-12-20 |
2.81 |
2.83 |
2.78 |
2.79 |
53.0M |
| 2024-12-19 |
2.83 |
2.84 |
2.78 |
2.83 |
52.3M |
| 2024-12-18 |
2.85 |
2.90 |
2.83 |
2.84 |
59.5M |
| 2024-12-17 |
2.91 |
2.91 |
2.82 |
2.83 |
75.0M |
| 2024-12-16 |
2.89 |
2.96 |
2.89 |
2.91 |
75.5M |
| 2024-12-13 |
2.99 |
3.00 |
2.88 |
2.88 |
102.3M |
| 2024-12-12 |
2.98 |
3.05 |
2.95 |
3.00 |
112.7M |
| 2024-12-11 |
2.91 |
2.98 |
2.90 |
2.97 |
73.4M |
| 2024-12-10 |
3.00 |
3.01 |
2.90 |
2.91 |
75.5M |
| 2024-12-09 |
3.00 |
3.03 |
2.91 |
2.94 |
75.1M |
| 2024-12-06 |
2.90 |
3.02 |
2.90 |
2.99 |
104.2M |
| 2024-12-05 |
2.88 |
2.92 |
2.86 |
2.91 |
51.2M |
| 2024-12-04 |
2.94 |
2.94 |
2.87 |
2.88 |
67.7M |
| 2024-12-03 |
2.93 |
2.97 |
2.90 |
2.94 |
90.6M |
| 2024-12-02 |
2.89 |
2.95 |
2.89 |
2.93 |
90.0M |
| 2024-11-29 |
2.89 |
2.94 |
2.84 |
2.88 |
85.8M |
| 2024-11-28 |
2.89 |
2.98 |
2.87 |
2.91 |
117.5M |
| 2024-11-27 |
2.81 |
2.86 |
2.73 |
2.86 |
65.0M |
| 2024-11-26 |
2.79 |
2.86 |
2.78 |
2.81 |
53.5M |
| 2024-11-25 |
2.78 |
2.82 |
2.72 |
2.80 |
56.1M |
| 2024-11-22 |
2.82 |
2.91 |
2.78 |
2.79 |
104.6M |
| 2024-11-21 |
2.85 |
2.88 |
2.80 |
2.83 |
45.0M |
| 2024-11-20 |
2.81 |
2.87 |
2.80 |
2.86 |
69.0M |
| 2024-11-19 |
2.80 |
2.87 |
2.77 |
2.84 |
82.1M |
| 2024-11-18 |
2.79 |
2.90 |
2.79 |
2.82 |
104.7M |
| 2024-11-15 |
2.76 |
2.82 |
2.75 |
2.77 |
54.5M |
| 2024-11-14 |
2.85 |
2.86 |
2.76 |
2.77 |
58.1M |
| 2024-11-13 |
2.82 |
2.88 |
2.81 |
2.86 |
59.7M |
| 2024-11-12 |
2.88 |
2.89 |
2.79 |
2.83 |
65.4M |
| 2024-11-11 |
2.88 |
2.91 |
2.85 |
2.88 |
57.2M |
| 2024-11-08 |
2.96 |
2.99 |
2.88 |
2.89 |
74.1M |
| 2024-11-07 |
2.85 |
2.95 |
2.84 |
2.94 |
77.2M |
| 2024-11-06 |
2.89 |
2.90 |
2.83 |
2.86 |
59.2M |
| 2024-11-05 |
2.80 |
2.89 |
2.79 |
2.89 |
70.1M |
| 2024-11-04 |
2.76 |
2.81 |
2.75 |
2.80 |
38.8M |
| 2024-11-01 |
2.80 |
2.81 |
2.74 |
2.76 |
56.0M |
| 2024-10-31 |
2.75 |
2.81 |
2.74 |
2.80 |
60.9M |
| 2024-10-30 |
2.72 |
2.80 |
2.71 |
2.75 |
52.3M |
| 2024-10-29 |
2.82 |
2.83 |
2.71 |
2.72 |
60.1M |
| 2024-10-28 |
2.73 |
2.84 |
2.70 |
2.81 |
81.7M |
| 2024-10-25 |
2.68 |
2.73 |
2.67 |
2.73 |
37.2M |
| 2024-10-24 |
2.71 |
2.71 |
2.65 |
2.68 |
32.8M |
| 2024-10-23 |
2.66 |
2.73 |
2.66 |
2.72 |
52.1M |
| 2024-10-22 |
2.64 |
2.69 |
2.63 |
2.68 |
46.6M |
| 2024-10-21 |
2.66 |
2.70 |
2.64 |
2.65 |
53.8M |
| 2024-10-18 |
2.57 |
2.70 |
2.55 |
2.66 |
64.7M |
| 2024-10-17 |
2.64 |
2.65 |
2.57 |
2.57 |
39.6M |
| 2024-10-16 |
2.58 |
2.65 |
2.57 |
2.63 |
38.8M |
| 2024-10-15 |
2.66 |
2.71 |
2.60 |
2.60 |
49.9M |
| 2024-10-14 |
2.62 |
2.68 |
2.60 |
2.67 |
51.9M |
| 2024-10-11 |
2.69 |
2.72 |
2.59 |
2.61 |
63.7M |
| 2024-10-10 |
2.67 |
2.82 |
2.59 |
2.73 |
101.9M |
| 2024-10-09 |
2.82 |
2.82 |
2.62 |
2.64 |
85.0M |
| 2024-10-08 |
3.05 |
3.06 |
2.76 |
2.86 |
138.3M |
| 2024-09-30 |
2.65 |
2.82 |
2.65 |
2.78 |
112.0M |
| 2024-09-27 |
2.59 |
2.63 |
2.56 |
2.61 |
53.4M |
| 2024-09-26 |
2.45 |
2.55 |
2.44 |
2.54 |
42.5M |
| 2024-09-25 |
2.45 |
2.52 |
2.45 |
2.45 |
31.4M |
| 2024-09-24 |
2.33 |
2.43 |
2.33 |
2.43 |
38.8M |
| 2024-09-23 |
2.32 |
2.34 |
2.31 |
2.32 |
10.6M |
| 2024-09-20 |
2.34 |
2.34 |
2.30 |
2.32 |
16.6M |
| 2024-09-19 |
2.29 |
2.36 |
2.27 |
2.34 |
20.5M |
| 2024-09-18 |
2.31 |
2.32 |
2.25 |
2.29 |
14.4M |
| 2024-09-13 |
2.29 |
2.33 |
2.27 |
2.30 |
16.3M |
| 2024-09-12 |
2.27 |
2.31 |
2.27 |
2.29 |
14.0M |
| 2024-09-11 |
2.29 |
2.30 |
2.25 |
2.27 |
21.1M |
| 2024-09-10 |
2.31 |
2.33 |
2.27 |
2.30 |
18.6M |
| 2024-09-09 |
2.31 |
2.33 |
2.30 |
2.31 |
13.3M |
| 2024-09-06 |
2.35 |
2.36 |
2.31 |
2.31 |
16.9M |
| 2024-09-05 |
2.34 |
2.37 |
2.33 |
2.35 |
12.5M |
| 2024-09-04 |
2.33 |
2.37 |
2.31 |
2.34 |
15.8M |
| 2024-09-03 |
2.36 |
2.38 |
2.34 |
2.35 |
15.4M |
| 2024-09-02 |
2.42 |
2.43 |
2.36 |
2.36 |
16.5M |
| 2024-08-30 |
2.39 |
2.46 |
2.38 |
2.42 |
22.5M |
| 2024-08-29 |
2.36 |
2.42 |
2.35 |
2.40 |
16.0M |
| 2024-08-28 |
2.41 |
2.41 |
2.32 |
2.37 |
24.3M |
| 2024-08-27 |
2.46 |
2.46 |
2.41 |
2.43 |
14.6M |
| 2024-08-26 |
2.42 |
2.47 |
2.42 |
2.46 |
16.8M |
| 2024-08-23 |
2.46 |
2.46 |
2.40 |
2.42 |
20.2M |
| 2024-08-22 |
2.46 |
2.48 |
2.44 |
2.46 |
12.5M |
| 2024-08-21 |
2.46 |
2.49 |
2.45 |
2.46 |
12.5M |
| 2024-08-20 |
2.50 |
2.50 |
2.43 |
2.47 |
22.9M |
| 2024-08-19 |
2.45 |
2.50 |
2.44 |
2.49 |
16.2M |
| 2024-08-16 |
2.50 |
2.52 |
2.45 |
2.45 |
15.8M |
| 2024-08-15 |
2.46 |
2.53 |
2.44 |
2.50 |
23.3M |
| 2024-08-14 |
2.47 |
2.49 |
2.45 |
2.47 |
16.3M |
| 2024-08-13 |
2.47 |
2.50 |
2.46 |
2.48 |
14.1M |
| 2024-08-12 |
2.46 |
2.48 |
2.45 |
2.47 |
12.7M |
| 2024-08-09 |
2.49 |
2.52 |
2.47 |
2.47 |
16.9M |
| 2024-08-08 |
2.45 |
2.50 |
2.44 |
2.48 |
18.7M |
| 2024-08-07 |
2.47 |
2.48 |
2.45 |
2.46 |
15.0M |
| 2024-08-06 |
2.49 |
2.50 |
2.45 |
2.48 |
20.2M |
| 2024-08-05 |
2.52 |
2.54 |
2.47 |
2.48 |
26.4M |
| 2024-08-02 |
2.53 |
2.55 |
2.50 |
2.53 |
27.8M |
| 2024-08-01 |
2.55 |
2.56 |
2.52 |
2.53 |
24.0M |
| 2024-07-31 |
2.46 |
2.53 |
2.46 |
2.53 |
32.1M |
| 2024-07-30 |
2.46 |
2.47 |
2.43 |
2.46 |
18.1M |
| 2024-07-29 |
2.44 |
2.47 |
2.43 |
2.46 |
20.3M |
| 2024-07-26 |
2.42 |
2.45 |
2.41 |
2.43 |
15.9M |
| 2024-07-25 |
2.40 |
2.43 |
2.38 |
2.42 |
17.1M |
| 2024-07-24 |
2.41 |
2.43 |
2.38 |
2.39 |
20.9M |
| 2024-07-23 |
2.40 |
2.44 |
2.39 |
2.40 |
26.5M |
| 2024-07-22 |
2.43 |
2.44 |
2.38 |
2.40 |
25.2M |
| 2024-07-19 |
2.39 |
2.46 |
2.36 |
2.44 |
31.2M |
| 2024-07-18 |
2.36 |
2.40 |
2.32 |
2.39 |
26.2M |
| 2024-07-17 |
2.37 |
2.39 |
2.35 |
2.37 |
16.9M |
| 2024-07-16 |
2.37 |
2.38 |
2.35 |
2.37 |
12.8M |
| 2024-07-15 |
2.38 |
2.39 |
2.35 |
2.37 |
14.7M |
| 2024-07-12 |
2.39 |
2.40 |
2.37 |
2.38 |
8.6M |
| 2024-07-11 |
2.35 |
2.40 |
2.35 |
2.38 |
18.6M |
| 2024-07-10 |
2.33 |
2.36 |
2.32 |
2.33 |
14.3M |
| 2024-07-09 |
2.29 |
2.35 |
2.27 |
2.34 |
23.6M |
| 2024-07-08 |
2.36 |
2.37 |
2.28 |
2.29 |
22.3M |
| 2024-07-05 |
2.35 |
2.38 |
2.32 |
2.37 |
17.3M |
| 2024-07-04 |
2.40 |
2.42 |
2.33 |
2.35 |
20.7M |
| 2024-07-03 |
2.41 |
2.45 |
2.40 |
2.41 |
19.4M |
| 2024-07-02 |
2.40 |
2.43 |
2.39 |
2.40 |
14.5M |
| 2024-07-01 |
2.38 |
2.42 |
2.35 |
2.41 |
19.6M |
| 2024-06-28 |
2.34 |
2.41 |
2.34 |
2.38 |
19.9M |
| 2024-06-27 |
2.39 |
2.40 |
2.35 |
2.35 |
16.2M |
| 2024-06-26 |
2.35 |
2.41 |
2.34 |
2.40 |
19.9M |
| 2024-06-25 |
2.32 |
2.39 |
2.31 |
2.35 |
25.2M |
| 2024-06-24 |
2.39 |
2.39 |
2.32 |
2.32 |
24.2M |
| 2024-06-21 |
2.41 |
2.44 |
2.40 |
2.41 |
13.9M |
| 2024-06-20 |
2.48 |
2.49 |
2.41 |
2.42 |
25.5M |
| 2024-06-19 |
2.51 |
2.52 |
2.47 |
2.48 |
17.7M |
| 2024-06-18 |
2.47 |
2.51 |
2.46 |
2.50 |
15.2M |
| 2024-06-17 |
2.46 |
2.50 |
2.45 |
2.46 |
18.2M |
| 2024-06-14 |
2.46 |
2.49 |
2.44 |
2.46 |
24.0M |
| 2024-06-13 |
2.51 |
2.52 |
2.45 |
2.46 |
21.1M |
| 2024-06-12 |
2.49 |
2.52 |
2.47 |
2.50 |
16.2M |
| 2024-06-11 |
2.50 |
2.50 |
2.46 |
2.48 |
15.5M |
| 2024-06-07 |
2.48 |
2.52 |
2.47 |
2.50 |
19.5M |
| 2024-06-06 |
2.52 |
2.52 |
2.45 |
2.48 |
27.8M |
| 2024-06-05 |
2.54 |
2.55 |
2.50 |
2.51 |
14.1M |
| 2024-06-04 |
2.50 |
2.55 |
2.49 |
2.55 |
16.9M |
| 2024-06-03 |
2.57 |
2.57 |
2.48 |
2.52 |
35.1M |
| 2024-05-31 |
2.55 |
2.58 |
2.55 |
2.56 |
12.8M |
| 2024-05-30 |
2.57 |
2.60 |
2.55 |
2.56 |
21.5M |
| 2024-05-29 |
2.60 |
2.61 |
2.56 |
2.57 |
16.1M |
| 2024-05-28 |
2.62 |
2.62 |
2.59 |
2.59 |
14.3M |
| 2024-05-27 |
2.59 |
2.62 |
2.58 |
2.62 |
22.9M |
| 2024-05-24 |
2.58 |
2.63 |
2.58 |
2.58 |
21.9M |
| 2024-05-23 |
2.65 |
2.66 |
2.59 |
2.60 |
33.8M |
| 2024-05-22 |
2.66 |
2.67 |
2.64 |
2.66 |
21.7M |
| 2024-05-21 |
2.67 |
2.68 |
2.65 |
2.67 |
17.5M |
| 2024-05-20 |
2.68 |
2.69 |
2.66 |
2.68 |
22.9M |
| 2024-05-17 |
2.64 |
2.67 |
2.64 |
2.67 |
21.5M |
| 2024-05-16 |
2.64 |
2.67 |
2.63 |
2.64 |
22.0M |
| 2024-05-15 |
2.68 |
2.69 |
2.64 |
2.64 |
20.8M |
| 2024-05-14 |
2.66 |
2.70 |
2.66 |
2.68 |
33.2M |
| 2024-05-13 |
2.67 |
2.68 |
2.63 |
2.66 |
23.2M |
| 2024-05-10 |
2.68 |
2.70 |
2.65 |
2.67 |
28.7M |
| 2024-05-09 |
2.64 |
2.69 |
2.63 |
2.68 |
28.6M |
| 2024-05-08 |
2.67 |
2.68 |
2.63 |
2.64 |
23.1M |
| 2024-05-07 |
2.70 |
2.71 |
2.66 |
2.68 |
25.1M |
| 2024-05-06 |
2.66 |
2.72 |
2.66 |
2.70 |
44.9M |
| 2024-04-30 |
2.64 |
2.67 |
2.63 |
2.64 |
28.3M |
| 2024-04-29 |
2.60 |
2.65 |
2.59 |
2.65 |
35.1M |
| 2024-04-26 |
2.57 |
2.61 |
2.56 |
2.60 |
27.7M |
| 2024-04-25 |
2.57 |
2.60 |
2.56 |
2.57 |
21.9M |
| 2024-04-24 |
2.55 |
2.58 |
2.54 |
2.58 |
18.3M |
| 2024-04-23 |
2.59 |
2.61 |
2.55 |
2.55 |
27.2M |
| 2024-04-22 |
2.63 |
2.65 |
2.58 |
2.59 |
39.4M |
| 2024-04-19 |
2.60 |
2.67 |
2.60 |
2.63 |
46.4M |
| 2024-04-18 |
2.64 |
2.65 |
2.61 |
2.62 |
36.3M |
| 2024-04-17 |
2.54 |
2.65 |
2.53 |
2.65 |
58.6M |
| 2024-04-16 |
2.62 |
2.74 |
2.56 |
2.56 |
84.1M |
| 2024-04-15 |
2.56 |
2.66 |
2.51 |
2.63 |
50.2M |
| 2024-04-12 |
2.58 |
2.60 |
2.56 |
2.56 |
17.1M |
| 2024-04-11 |
2.55 |
2.61 |
2.53 |
2.59 |
25.3M |
| 2024-04-10 |
2.58 |
2.59 |
2.54 |
2.56 |
22.5M |
| 2024-04-09 |
2.59 |
2.60 |
2.56 |
2.58 |
21.6M |
| 2024-04-08 |
2.61 |
2.64 |
2.58 |
2.59 |
29.9M |
| 2024-04-03 |
2.60 |
2.61 |
2.58 |
2.61 |
18.3M |
| 2024-04-02 |
2.59 |
2.61 |
2.58 |
2.61 |
23.9M |
| 2024-04-01 |
2.59 |
2.60 |
2.56 |
2.59 |
26.5M |
| 2024-03-29 |
2.55 |
2.59 |
2.54 |
2.59 |
19.1M |
| 2024-03-28 |
2.51 |
2.57 |
2.50 |
2.55 |
23.6M |
| 2024-03-27 |
2.56 |
2.57 |
2.50 |
2.51 |
21.8M |
| 2024-03-26 |
2.56 |
2.57 |
2.53 |
2.56 |
21.3M |
| 2024-03-25 |
2.59 |
2.61 |
2.56 |
2.56 |
20.4M |
| 2024-03-22 |
2.63 |
2.63 |
2.58 |
2.60 |
30.1M |
| 2024-03-21 |
2.66 |
2.66 |
2.63 |
2.63 |
17.5M |
| 2024-03-20 |
2.64 |
2.66 |
2.62 |
2.66 |
20.4M |
| 2024-03-19 |
2.68 |
2.68 |
2.63 |
2.64 |
26.2M |
| 2024-03-18 |
2.64 |
2.68 |
2.64 |
2.68 |
26.3M |
| 2024-03-15 |
2.63 |
2.64 |
2.59 |
2.64 |
22.1M |
| 2024-03-14 |
2.65 |
2.67 |
2.62 |
2.63 |
26.8M |
| 2024-03-13 |
2.66 |
2.68 |
2.64 |
2.65 |
25.0M |
| 2024-03-12 |
2.67 |
2.68 |
2.65 |
2.66 |
17.9M |
| 2024-03-11 |
2.65 |
2.68 |
2.64 |
2.68 |
24.5M |
| 2024-03-08 |
2.66 |
2.67 |
2.61 |
2.64 |
27.3M |
| 2024-03-07 |
2.64 |
2.71 |
2.63 |
2.66 |
32.4M |
| 2024-03-06 |
2.64 |
2.65 |
2.62 |
2.64 |
22.4M |
| 2024-03-05 |
2.67 |
2.67 |
2.63 |
2.64 |
25.1M |
| 2024-03-04 |
2.70 |
2.72 |
2.66 |
2.67 |
25.4M |
| 2024-03-01 |
2.71 |
2.72 |
2.69 |
2.71 |
24.8M |
| 2024-02-29 |
2.64 |
2.71 |
2.63 |
2.71 |
38.4M |
| 2024-02-28 |
2.76 |
2.76 |
2.65 |
2.65 |
60.3M |
| 2024-02-27 |
2.74 |
2.77 |
2.72 |
2.75 |
44.5M |
| 2024-02-26 |
2.72 |
2.77 |
2.70 |
2.72 |
62.8M |
| 2024-02-23 |
2.65 |
2.67 |
2.62 |
2.67 |
36.2M |
| 2024-02-22 |
2.64 |
2.67 |
2.62 |
2.65 |
30.1M |
| 2024-02-21 |
2.62 |
2.70 |
2.60 |
2.66 |
44.1M |
| 2024-02-20 |
2.61 |
2.63 |
2.58 |
2.63 |
28.2M |
| 2024-02-19 |
2.61 |
2.65 |
2.59 |
2.61 |
40.6M |
| 2024-02-08 |
2.66 |
2.72 |
2.57 |
2.61 |
69.8M |
| 2024-02-07 |
2.51 |
2.67 |
2.50 |
2.65 |
71.0M |
| 2024-02-06 |
2.29 |
2.54 |
2.27 |
2.51 |
56.0M |
| 2024-02-05 |
2.43 |
2.44 |
2.25 |
2.32 |
61.7M |
| 2024-02-02 |
2.51 |
2.54 |
2.37 |
2.45 |
41.5M |
| 2024-02-01 |
2.52 |
2.57 |
2.48 |
2.51 |
33.5M |
| 2024-01-31 |
2.63 |
2.64 |
2.54 |
2.55 |
40.5M |
| 2024-01-30 |
2.69 |
2.71 |
2.61 |
2.63 |
49.4M |
| 2024-01-29 |
2.73 |
2.77 |
2.68 |
2.70 |
63.1M |
| 2024-01-26 |
2.68 |
2.72 |
2.67 |
2.72 |
52.2M |
| 2024-01-25 |
2.55 |
2.70 |
2.55 |
2.68 |
55.8M |
| 2024-01-24 |
2.43 |
2.56 |
2.43 |
2.56 |
39.6M |
| 2024-01-23 |
2.40 |
2.45 |
2.35 |
2.43 |
21.8M |
| 2024-01-22 |
2.50 |
2.51 |
2.38 |
2.41 |
30.9M |
| 2024-01-19 |
2.52 |
2.55 |
2.49 |
2.50 |
17.3M |
| 2024-01-18 |
2.56 |
2.57 |
2.47 |
2.52 |
32.2M |
| 2024-01-17 |
2.61 |
2.62 |
2.56 |
2.57 |
16.0M |
| 2024-01-16 |
2.66 |
2.66 |
2.59 |
2.62 |
21.4M |
| 2024-01-15 |
2.65 |
2.67 |
2.64 |
2.66 |
14.4M |
| 2024-01-12 |
2.64 |
2.68 |
2.64 |
2.65 |
15.1M |
| 2024-01-11 |
2.62 |
2.67 |
2.60 |
2.65 |
15.8M |
| 2024-01-10 |
2.64 |
2.66 |
2.61 |
2.62 |
19.6M |
| 2024-01-09 |
2.64 |
2.66 |
2.62 |
2.65 |
19.3M |
| 2024-01-08 |
2.68 |
2.70 |
2.64 |
2.64 |
21.0M |
| 2024-01-05 |
2.73 |
2.73 |
2.67 |
2.68 |
29.2M |
| 2024-01-04 |
2.71 |
2.76 |
2.71 |
2.73 |
34.0M |
| 2024-01-03 |
2.68 |
2.73 |
2.67 |
2.72 |
33.9M |
| 2024-01-02 |
2.68 |
2.71 |
2.67 |
2.68 |
24.8M |