| 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 |
4.25 |
4.25 |
4.14 |
4.18 |
7.6M |
| 2025-09-29 |
4.20 |
4.21 |
4.08 |
4.08 |
7.4M |
| 2025-09-26 |
4.25 |
4.26 |
4.07 |
4.19 |
9.8M |
| 2025-09-25 |
4.36 |
4.37 |
4.18 |
4.19 |
11.1M |
| 2025-09-24 |
4.39 |
4.47 |
4.26 |
4.35 |
12.0M |
| 2025-09-23 |
4.32 |
4.44 |
4.21 |
4.29 |
16.4M |
| 2025-09-22 |
4.15 |
4.28 |
4.09 |
4.28 |
11.5M |
| 2025-09-19 |
4.04 |
4.10 |
3.92 |
4.08 |
11.2M |
| 2025-09-18 |
4.28 |
4.28 |
4.02 |
4.02 |
18.1M |
| 2025-09-17 |
4.23 |
4.29 |
4.21 |
4.23 |
5.5M |
| 2025-09-16 |
4.29 |
4.34 |
4.20 |
4.25 |
9.3M |
| 2025-09-15 |
4.44 |
4.44 |
4.22 |
4.22 |
20.4M |
| 2025-09-12 |
4.37 |
4.46 |
4.25 |
4.44 |
17.7M |
| 2025-09-11 |
4.67 |
4.67 |
4.47 |
4.47 |
21.7M |
| 2025-09-10 |
4.70 |
4.74 |
4.63 |
4.70 |
8.7M |
| 2025-09-09 |
4.69 |
4.73 |
4.58 |
4.72 |
10.6M |
| 2025-09-08 |
4.70 |
4.88 |
4.58 |
4.65 |
15.0M |
| 2025-09-05 |
4.65 |
4.67 |
4.46 |
4.67 |
11.0M |
| 2025-09-04 |
4.62 |
4.75 |
4.57 |
4.64 |
11.9M |
| 2025-09-03 |
4.66 |
4.90 |
4.56 |
4.57 |
25.0M |
| 2025-09-02 |
5.05 |
5.06 |
4.80 |
4.80 |
32.7M |
| 2025-09-01 |
5.04 |
5.05 |
4.88 |
5.05 |
26.6M |
| 2025-08-29 |
4.58 |
4.81 |
4.57 |
4.81 |
22.7M |
| 2025-08-28 |
4.14 |
4.58 |
4.14 |
4.58 |
42.5M |
| 2025-08-27 |
4.36 |
4.36 |
4.36 |
4.36 |
23.4M |
| 2025-08-26 |
4.59 |
4.65 |
4.59 |
4.59 |
12.4M |
| 2025-08-25 |
5.14 |
5.33 |
4.83 |
4.83 |
36.3M |
| 2025-08-22 |
4.93 |
5.08 |
4.90 |
5.08 |
21.2M |
| 2025-08-21 |
4.66 |
4.89 |
4.62 |
4.89 |
21.6M |
| 2025-08-20 |
4.68 |
4.82 |
4.58 |
4.66 |
23.7M |
| 2025-08-19 |
4.51 |
4.68 |
4.46 |
4.68 |
15.3M |
| 2025-08-18 |
4.33 |
4.48 |
4.22 |
4.46 |
14.8M |
| 2025-08-15 |
4.27 |
4.37 |
4.27 |
4.32 |
11.6M |
| 2025-08-14 |
4.13 |
4.30 |
4.12 |
4.28 |
14.7M |
| 2025-08-13 |
4.14 |
4.24 |
4.11 |
4.13 |
9.0M |
| 2025-08-12 |
4.14 |
4.17 |
3.95 |
4.17 |
15.3M |
| 2025-08-11 |
4.12 |
4.30 |
4.07 |
4.16 |
17.2M |
| 2025-08-08 |
4.06 |
4.19 |
4.02 |
4.10 |
21.2M |
| 2025-08-07 |
4.10 |
4.23 |
3.96 |
3.99 |
28.7M |
| 2025-08-06 |
3.89 |
4.06 |
3.87 |
4.06 |
12.6M |
| 2025-08-05 |
3.86 |
3.91 |
3.74 |
3.87 |
21.2M |
| 2025-08-04 |
3.70 |
3.83 |
3.65 |
3.83 |
20.0M |
| 2025-08-01 |
3.65 |
3.65 |
3.52 |
3.65 |
13.1M |
| 2025-07-31 |
3.51 |
3.62 |
3.46 |
3.48 |
10.2M |
| 2025-07-30 |
3.45 |
3.53 |
3.45 |
3.50 |
8.0M |
| 2025-07-29 |
3.31 |
3.53 |
3.31 |
3.48 |
17.4M |
| 2025-07-28 |
3.48 |
3.48 |
3.48 |
3.48 |
8.3M |
| 2025-07-25 |
3.64 |
3.73 |
3.62 |
3.66 |
6.9M |
| 2025-07-24 |
3.60 |
3.64 |
3.60 |
3.62 |
3.6M |
| 2025-07-23 |
3.59 |
3.64 |
3.58 |
3.60 |
3.3M |
| 2025-07-22 |
3.65 |
3.66 |
3.58 |
3.59 |
4.5M |
| 2025-07-21 |
3.60 |
3.73 |
3.59 |
3.63 |
6.7M |
| 2025-07-18 |
3.59 |
3.61 |
3.52 |
3.57 |
6.7M |
| 2025-07-17 |
3.60 |
3.65 |
3.58 |
3.60 |
4.6M |
| 2025-07-16 |
3.61 |
3.70 |
3.58 |
3.61 |
7.3M |
| 2025-07-15 |
3.75 |
3.78 |
3.61 |
3.62 |
15.4M |
| 2025-07-14 |
3.70 |
3.82 |
3.59 |
3.79 |
17.4M |
| 2025-07-11 |
3.69 |
3.80 |
3.61 |
3.66 |
27.0M |
| 2025-07-10 |
3.45 |
3.62 |
3.45 |
3.62 |
13.8M |
| 2025-07-09 |
3.49 |
3.50 |
3.42 |
3.45 |
4.1M |
| 2025-07-08 |
3.46 |
3.46 |
3.40 |
3.46 |
4.5M |
| 2025-07-07 |
3.54 |
3.56 |
3.42 |
3.43 |
8.5M |
| 2025-07-04 |
3.48 |
3.52 |
3.43 |
3.49 |
7.6M |
| 2025-07-03 |
3.46 |
3.53 |
3.41 |
3.45 |
8.4M |
| 2025-07-02 |
3.36 |
3.54 |
3.35 |
3.48 |
12.5M |
| 2025-07-01 |
3.41 |
3.49 |
3.40 |
3.45 |
21.2M |
| 2025-06-30 |
3.19 |
3.32 |
3.19 |
3.32 |
5.3M |
| 2025-06-27 |
3.14 |
3.18 |
3.12 |
3.16 |
4.1M |
| 2025-06-26 |
3.18 |
3.21 |
3.10 |
3.14 |
8.0M |
| 2025-06-25 |
3.21 |
3.21 |
3.18 |
3.19 |
5.1M |
| 2025-06-24 |
3.20 |
3.23 |
3.18 |
3.20 |
4.4M |
| 2025-06-23 |
3.17 |
3.25 |
3.15 |
3.18 |
4.5M |
| 2025-06-20 |
3.16 |
3.22 |
3.14 |
3.19 |
6.0M |
| 2025-06-19 |
3.20 |
3.24 |
3.15 |
3.16 |
7.9M |
| 2025-06-18 |
3.20 |
3.26 |
3.18 |
3.22 |
6.3M |
| 2025-06-17 |
3.30 |
3.31 |
3.17 |
3.20 |
12.1M |
| 2025-06-16 |
3.34 |
3.38 |
3.28 |
3.29 |
6.1M |
| 2025-06-13 |
3.42 |
3.44 |
3.30 |
3.31 |
8.3M |
| 2025-06-12 |
3.34 |
3.48 |
3.29 |
3.42 |
9.8M |
| 2025-06-11 |
3.39 |
3.41 |
3.35 |
3.36 |
4.5M |
| 2025-06-10 |
3.34 |
3.40 |
3.28 |
3.37 |
8.7M |
| 2025-06-09 |
3.28 |
3.40 |
3.26 |
3.33 |
9.4M |
| 2025-06-06 |
3.38 |
3.38 |
3.25 |
3.26 |
13.3M |
| 2025-06-05 |
3.40 |
3.46 |
3.30 |
3.34 |
11.7M |
| 2025-06-04 |
3.41 |
3.49 |
3.37 |
3.43 |
13.0M |
| 2025-06-03 |
3.39 |
3.47 |
3.27 |
3.42 |
25.4M |
| 2025-05-30 |
3.20 |
3.37 |
3.20 |
3.37 |
13.1M |
| 2025-05-29 |
3.38 |
3.45 |
3.18 |
3.21 |
28.1M |
| 2025-05-28 |
3.18 |
3.30 |
3.14 |
3.30 |
13.2M |
| 2025-05-27 |
2.99 |
3.14 |
2.98 |
3.14 |
15.4M |
| 2025-05-26 |
3.06 |
3.07 |
2.97 |
2.99 |
12.5M |
| 2025-05-23 |
2.91 |
3.02 |
2.89 |
3.02 |
16.6M |
| 2025-05-22 |
2.99 |
3.02 |
2.87 |
2.88 |
14.5M |
| 2025-05-21 |
3.04 |
3.04 |
2.96 |
2.96 |
18.9M |
| 2025-05-20 |
3.09 |
3.15 |
3.03 |
3.06 |
14.5M |
| 2025-05-19 |
3.12 |
3.15 |
3.01 |
3.05 |
26.9M |
| 2025-05-16 |
2.86 |
3.03 |
2.84 |
3.03 |
26.6M |
| 2025-05-15 |
2.89 |
2.91 |
2.80 |
2.89 |
30.7M |
| 2025-05-14 |
2.65 |
2.77 |
2.62 |
2.77 |
8.2M |
| 2025-05-13 |
2.70 |
2.72 |
2.58 |
2.64 |
15.8M |
| 2025-05-12 |
2.67 |
2.73 |
2.60 |
2.70 |
23.0M |
| 2025-05-09 |
2.56 |
2.65 |
2.49 |
2.65 |
22.6M |
| 2025-05-08 |
2.60 |
2.60 |
2.43 |
2.52 |
33.3M |
| 2025-05-07 |
2.51 |
2.51 |
2.51 |
2.51 |
1.6M |
| 2025-05-06 |
2.39 |
2.39 |
2.39 |
2.39 |
2.0M |
| 2025-04-30 |
2.07 |
2.28 |
2.07 |
2.28 |
14.7M |
| 2025-04-28 |
2.27 |
2.28 |
2.15 |
2.17 |
11.8M |
| 2025-04-25 |
2.15 |
2.26 |
2.13 |
2.26 |
12.3M |
| 2025-04-24 |
2.15 |
2.19 |
2.13 |
2.15 |
5.8M |
| 2025-04-23 |
2.14 |
2.17 |
2.14 |
2.16 |
6.9M |
| 2025-04-22 |
2.14 |
2.15 |
2.13 |
2.14 |
4.4M |
| 2025-04-21 |
2.14 |
2.16 |
2.13 |
2.15 |
3.5M |
| 2025-04-18 |
2.15 |
2.16 |
2.12 |
2.15 |
4.7M |
| 2025-04-17 |
2.17 |
2.21 |
2.14 |
2.16 |
6.8M |
| 2025-04-16 |
2.18 |
2.18 |
2.14 |
2.17 |
5.2M |
| 2025-04-15 |
2.20 |
2.23 |
2.17 |
2.19 |
7.0M |
| 2025-04-14 |
2.15 |
2.23 |
2.15 |
2.20 |
6.9M |
| 2025-04-11 |
2.11 |
2.17 |
2.11 |
2.15 |
4.3M |
| 2025-04-10 |
2.09 |
2.16 |
2.09 |
2.14 |
6.6M |
| 2025-04-09 |
2.07 |
2.12 |
1.99 |
2.09 |
12.3M |
| 2025-04-08 |
2.09 |
2.15 |
2.09 |
2.09 |
14.6M |
| 2025-04-07 |
2.20 |
2.22 |
2.20 |
2.20 |
4.5M |
| 2025-04-03 |
2.33 |
2.37 |
2.28 |
2.32 |
7.8M |
| 2025-04-02 |
2.37 |
2.40 |
2.32 |
2.36 |
6.2M |
| 2025-04-01 |
2.25 |
2.35 |
2.25 |
2.35 |
7.1M |
| 2025-03-31 |
2.32 |
2.33 |
2.23 |
2.24 |
10.2M |
| 2025-03-28 |
2.39 |
2.40 |
2.34 |
2.35 |
7.2M |
| 2025-03-27 |
2.38 |
2.45 |
2.38 |
2.39 |
8.9M |
| 2025-03-26 |
2.39 |
2.41 |
2.36 |
2.38 |
5.0M |
| 2025-03-25 |
2.36 |
2.43 |
2.36 |
2.39 |
6.8M |
| 2025-03-24 |
2.54 |
2.56 |
2.39 |
2.39 |
16.3M |
| 2025-03-21 |
2.58 |
2.65 |
2.46 |
2.52 |
28.0M |
| 2025-03-20 |
2.44 |
2.55 |
2.44 |
2.55 |
20.0M |
| 2025-03-19 |
2.30 |
2.43 |
2.29 |
2.43 |
21.3M |
| 2025-03-18 |
2.29 |
2.31 |
2.26 |
2.31 |
7.3M |
| 2025-03-17 |
2.22 |
2.32 |
2.21 |
2.28 |
12.9M |
| 2025-03-14 |
2.20 |
2.22 |
2.19 |
2.22 |
5.3M |
| 2025-03-13 |
2.23 |
2.24 |
2.18 |
2.20 |
8.0M |
| 2025-03-12 |
2.21 |
2.25 |
2.19 |
2.23 |
8.3M |
| 2025-03-11 |
2.18 |
2.22 |
2.17 |
2.21 |
7.5M |
| 2025-03-10 |
2.20 |
2.21 |
2.16 |
2.20 |
6.9M |
| 2025-03-07 |
2.22 |
2.27 |
2.20 |
2.20 |
7.7M |
| 2025-03-06 |
2.19 |
2.24 |
2.19 |
2.23 |
6.7M |
| 2025-03-05 |
2.19 |
2.24 |
2.18 |
2.19 |
9.4M |
| 2025-03-04 |
2.14 |
2.23 |
2.14 |
2.19 |
15.6M |
| 2025-03-03 |
2.35 |
2.36 |
2.24 |
2.24 |
11.7M |
| 2025-02-28 |
2.39 |
2.42 |
2.35 |
2.36 |
9.1M |
| 2025-02-27 |
2.42 |
2.43 |
2.37 |
2.39 |
8.8M |
| 2025-02-26 |
2.42 |
2.44 |
2.41 |
2.42 |
5.9M |
| 2025-02-25 |
2.41 |
2.44 |
2.39 |
2.42 |
6.0M |
| 2025-02-24 |
2.45 |
2.46 |
2.40 |
2.42 |
10.4M |
| 2025-02-21 |
2.49 |
2.50 |
2.44 |
2.46 |
7.5M |
| 2025-02-20 |
2.45 |
2.49 |
2.44 |
2.47 |
8.3M |
| 2025-02-19 |
2.47 |
2.51 |
2.44 |
2.46 |
12.1M |
| 2025-02-18 |
2.46 |
2.59 |
2.44 |
2.49 |
20.7M |
| 2025-02-17 |
2.47 |
2.48 |
2.40 |
2.47 |
11.0M |
| 2025-02-14 |
2.42 |
2.49 |
2.42 |
2.46 |
9.0M |
| 2025-02-13 |
2.48 |
2.48 |
2.42 |
2.43 |
9.5M |
| 2025-02-12 |
2.49 |
2.50 |
2.46 |
2.48 |
7.0M |
| 2025-02-11 |
2.52 |
2.53 |
2.48 |
2.49 |
6.5M |
| 2025-02-10 |
2.50 |
2.55 |
2.48 |
2.53 |
5.4M |
| 2025-02-07 |
2.49 |
2.52 |
2.46 |
2.50 |
10.5M |
| 2025-02-06 |
2.43 |
2.53 |
2.41 |
2.50 |
10.3M |
| 2025-02-05 |
2.41 |
2.44 |
2.37 |
2.41 |
6.9M |
| 2025-01-27 |
2.36 |
2.42 |
2.36 |
2.40 |
7.2M |
| 2025-01-24 |
2.38 |
2.43 |
2.36 |
2.36 |
9.5M |
| 2025-01-23 |
2.43 |
2.46 |
2.38 |
2.39 |
7.2M |
| 2025-01-22 |
2.40 |
2.44 |
2.35 |
2.41 |
9.6M |
| 2025-01-21 |
2.41 |
2.45 |
2.31 |
2.44 |
18.2M |
| 2025-01-20 |
2.40 |
2.44 |
2.40 |
2.40 |
11.4M |
| 2025-01-17 |
2.47 |
2.54 |
2.45 |
2.53 |
6.9M |
| 2025-01-16 |
2.56 |
2.58 |
2.45 |
2.48 |
14.7M |
| 2025-01-15 |
2.52 |
2.60 |
2.49 |
2.54 |
8.5M |
| 2025-01-14 |
2.39 |
2.54 |
2.39 |
2.54 |
11.5M |
| 2025-01-13 |
2.42 |
2.48 |
2.42 |
2.42 |
12.8M |
| 2025-01-10 |
2.67 |
2.67 |
2.54 |
2.55 |
8.8M |
| 2025-01-09 |
2.67 |
2.72 |
2.65 |
2.67 |
6.3M |
| 2025-01-08 |
2.69 |
2.70 |
2.60 |
2.67 |
9.5M |
| 2025-01-07 |
2.64 |
2.75 |
2.58 |
2.69 |
13.4M |
| 2025-01-06 |
2.73 |
2.85 |
2.70 |
2.70 |
14.7M |
| 2025-01-03 |
3.06 |
3.06 |
2.78 |
2.84 |
26.0M |
| 2025-01-02 |
2.91 |
2.91 |
2.91 |
2.91 |
3.2M |