| 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 |
4.18 |
4.21 |
4.08 |
4.10 |
19.8M |
| 2024-12-30 |
4.32 |
4.32 |
4.15 |
4.17 |
26.5M |
| 2024-12-27 |
4.35 |
4.47 |
4.28 |
4.33 |
27.0M |
| 2024-12-26 |
4.23 |
4.40 |
4.23 |
4.32 |
41.2M |
| 2024-12-25 |
4.35 |
4.37 |
4.01 |
4.23 |
45.1M |
| 2024-12-24 |
4.37 |
4.46 |
4.25 |
4.35 |
51.8M |
| 2024-12-23 |
4.90 |
4.93 |
4.45 |
4.45 |
94.4M |
| 2024-12-20 |
4.60 |
5.09 |
4.60 |
4.94 |
117.7M |
| 2024-12-19 |
4.50 |
4.73 |
4.49 |
4.63 |
23.3M |
| 2024-12-18 |
4.49 |
4.63 |
4.36 |
4.57 |
22.9M |
| 2024-12-17 |
4.69 |
4.72 |
4.45 |
4.48 |
28.4M |
| 2024-12-16 |
4.77 |
4.82 |
4.68 |
4.73 |
20.2M |
| 2024-12-13 |
4.91 |
4.92 |
4.74 |
4.77 |
30.9M |
| 2024-12-12 |
4.88 |
5.00 |
4.81 |
4.96 |
36.3M |
| 2024-12-11 |
4.80 |
4.90 |
4.76 |
4.88 |
29.9M |
| 2024-12-10 |
4.84 |
4.93 |
4.75 |
4.83 |
47.1M |
| 2024-12-09 |
4.84 |
4.89 |
4.67 |
4.74 |
31.9M |
| 2024-12-06 |
4.74 |
4.89 |
4.68 |
4.81 |
37.6M |
| 2024-12-05 |
4.59 |
4.82 |
4.56 |
4.76 |
32.2M |
| 2024-12-04 |
4.75 |
4.75 |
4.56 |
4.62 |
30.1M |
| 2024-12-03 |
4.76 |
4.81 |
4.65 |
4.77 |
39.3M |
| 2024-12-02 |
4.53 |
4.73 |
4.53 |
4.70 |
48.7M |
| 2024-11-29 |
4.48 |
4.54 |
4.35 |
4.50 |
41.9M |
| 2024-11-28 |
4.45 |
4.63 |
4.43 |
4.48 |
56.1M |
| 2024-11-27 |
4.43 |
4.50 |
4.23 |
4.46 |
55.7M |
| 2024-11-26 |
4.31 |
4.46 |
4.25 |
4.37 |
71.4M |
| 2024-11-25 |
4.60 |
4.68 |
4.49 |
4.67 |
33.0M |
| 2024-11-22 |
4.91 |
4.93 |
4.63 |
4.64 |
43.2M |
| 2024-11-21 |
4.91 |
5.08 |
4.84 |
4.91 |
45.0M |
| 2024-11-20 |
4.82 |
5.07 |
4.74 |
4.96 |
56.5M |
| 2024-11-19 |
4.60 |
4.85 |
4.60 |
4.82 |
50.5M |
| 2024-11-18 |
4.76 |
4.81 |
4.45 |
4.56 |
51.2M |
| 2024-11-15 |
5.02 |
5.10 |
4.71 |
4.72 |
63.6M |
| 2024-11-14 |
5.30 |
5.34 |
5.07 |
5.07 |
37.2M |
| 2024-11-13 |
5.35 |
5.45 |
5.16 |
5.33 |
44.4M |
| 2024-11-12 |
5.60 |
5.68 |
5.30 |
5.35 |
58.3M |
| 2024-11-11 |
5.31 |
5.65 |
5.19 |
5.55 |
89.1M |
| 2024-11-08 |
5.21 |
5.40 |
5.21 |
5.28 |
74.0M |
| 2024-11-07 |
5.30 |
5.39 |
5.11 |
5.20 |
101.7M |
| 2024-11-06 |
5.67 |
5.87 |
5.33 |
5.53 |
123.2M |
| 2024-11-05 |
5.23 |
5.74 |
5.15 |
5.41 |
130.3M |
| 2024-11-04 |
5.51 |
5.84 |
5.51 |
5.51 |
65.8M |
| 2024-11-01 |
6.85 |
7.12 |
6.12 |
6.12 |
94.5M |
| 2024-10-31 |
7.02 |
7.28 |
6.25 |
6.80 |
138.3M |
| 2024-10-30 |
5.70 |
6.62 |
5.50 |
6.62 |
162.5M |
| 2024-10-29 |
5.99 |
6.14 |
5.80 |
6.02 |
180.8M |
| 2024-10-28 |
5.28 |
5.58 |
5.18 |
5.58 |
89.6M |
| 2024-10-25 |
4.61 |
5.07 |
4.61 |
5.07 |
118.1M |
| 2024-10-24 |
4.85 |
4.85 |
4.52 |
4.61 |
163.5M |
| 2024-10-23 |
3.99 |
4.41 |
3.99 |
4.41 |
37.4M |
| 2024-10-22 |
4.20 |
4.47 |
3.98 |
4.01 |
120.9M |
| 2024-10-21 |
3.92 |
4.21 |
3.85 |
4.20 |
121.5M |
| 2024-10-18 |
3.49 |
3.92 |
3.41 |
3.83 |
89.1M |
| 2024-10-17 |
3.38 |
3.65 |
3.32 |
3.58 |
72.7M |
| 2024-10-16 |
3.18 |
3.50 |
3.17 |
3.37 |
57.5M |
| 2024-10-15 |
3.18 |
3.40 |
3.17 |
3.23 |
56.1M |
| 2024-10-14 |
2.95 |
3.23 |
2.95 |
3.23 |
51.6M |
| 2024-10-11 |
2.94 |
3.04 |
2.89 |
2.94 |
27.1M |
| 2024-10-10 |
2.94 |
3.05 |
2.92 |
2.96 |
27.6M |
| 2024-10-09 |
3.20 |
3.20 |
2.93 |
2.94 |
40.5M |
| 2024-10-08 |
3.43 |
3.43 |
3.05 |
3.26 |
66.0M |
| 2024-09-30 |
2.99 |
3.18 |
2.93 |
3.14 |
53.6M |
| 2024-09-27 |
2.84 |
2.94 |
2.80 |
2.90 |
42.1M |
| 2024-09-26 |
2.61 |
2.74 |
2.60 |
2.74 |
26.7M |
| 2024-09-25 |
2.63 |
2.67 |
2.59 |
2.62 |
23.8M |
| 2024-09-24 |
2.53 |
2.60 |
2.52 |
2.60 |
20.7M |
| 2024-09-23 |
2.52 |
2.55 |
2.48 |
2.52 |
14.5M |
| 2024-09-20 |
2.56 |
2.63 |
2.52 |
2.54 |
19.8M |
| 2024-09-19 |
2.50 |
2.65 |
2.49 |
2.59 |
32.0M |
| 2024-09-18 |
2.56 |
2.59 |
2.47 |
2.52 |
37.5M |
| 2024-09-13 |
2.48 |
2.73 |
2.47 |
2.65 |
53.0M |
| 2024-09-12 |
2.44 |
2.60 |
2.44 |
2.48 |
17.4M |
| 2024-09-11 |
2.46 |
2.47 |
2.41 |
2.43 |
6.7M |
| 2024-09-10 |
2.48 |
2.50 |
2.43 |
2.47 |
9.2M |
| 2024-09-09 |
2.40 |
2.49 |
2.38 |
2.47 |
11.2M |
| 2024-09-06 |
2.43 |
2.45 |
2.40 |
2.41 |
6.8M |
| 2024-09-05 |
2.40 |
2.44 |
2.40 |
2.43 |
7.3M |
| 2024-09-04 |
2.44 |
2.45 |
2.40 |
2.41 |
9.0M |
| 2024-09-03 |
2.45 |
2.48 |
2.43 |
2.46 |
6.0M |
| 2024-09-02 |
2.50 |
2.53 |
2.46 |
2.47 |
8.7M |
| 2024-08-30 |
2.47 |
2.53 |
2.45 |
2.51 |
8.9M |
| 2024-08-29 |
2.43 |
2.48 |
2.41 |
2.47 |
8.0M |
| 2024-08-28 |
2.43 |
2.47 |
2.42 |
2.44 |
7.0M |
| 2024-08-27 |
2.50 |
2.51 |
2.43 |
2.44 |
7.0M |
| 2024-08-26 |
2.45 |
2.52 |
2.44 |
2.50 |
7.8M |
| 2024-08-23 |
2.47 |
2.48 |
2.43 |
2.44 |
6.0M |
| 2024-08-22 |
2.51 |
2.53 |
2.47 |
2.47 |
6.2M |
| 2024-08-21 |
2.50 |
2.54 |
2.49 |
2.52 |
3.9M |
| 2024-08-20 |
2.57 |
2.57 |
2.49 |
2.52 |
7.5M |
| 2024-08-19 |
2.54 |
2.58 |
2.52 |
2.56 |
7.1M |
| 2024-08-16 |
2.57 |
2.59 |
2.54 |
2.54 |
8.4M |
| 2024-08-15 |
2.56 |
2.59 |
2.51 |
2.57 |
8.5M |
| 2024-08-14 |
2.58 |
2.59 |
2.53 |
2.54 |
6.5M |
| 2024-08-13 |
2.57 |
2.58 |
2.52 |
2.58 |
6.8M |
| 2024-08-12 |
2.60 |
2.61 |
2.53 |
2.55 |
9.1M |
| 2024-08-09 |
2.63 |
2.67 |
2.60 |
2.62 |
7.7M |
| 2024-08-08 |
2.62 |
2.64 |
2.58 |
2.63 |
9.5M |
| 2024-08-07 |
2.63 |
2.65 |
2.60 |
2.62 |
8.9M |
| 2024-08-06 |
2.64 |
2.69 |
2.60 |
2.64 |
12.3M |
| 2024-08-05 |
2.65 |
2.73 |
2.61 |
2.61 |
21.6M |
| 2024-08-02 |
2.71 |
2.79 |
2.66 |
2.68 |
25.7M |
| 2024-08-01 |
2.67 |
2.85 |
2.65 |
2.74 |
28.8M |
| 2024-07-31 |
2.59 |
2.70 |
2.57 |
2.69 |
22.2M |
| 2024-07-30 |
2.59 |
2.65 |
2.55 |
2.60 |
19.9M |
| 2024-07-29 |
2.48 |
2.62 |
2.45 |
2.58 |
19.5M |
| 2024-07-26 |
2.42 |
2.49 |
2.41 |
2.49 |
8.4M |
| 2024-07-25 |
2.41 |
2.47 |
2.38 |
2.43 |
10.2M |
| 2024-07-24 |
2.46 |
2.48 |
2.42 |
2.42 |
10.9M |
| 2024-07-23 |
2.49 |
2.62 |
2.48 |
2.49 |
15.7M |
| 2024-07-22 |
2.49 |
2.52 |
2.46 |
2.50 |
7.8M |
| 2024-07-19 |
2.46 |
2.50 |
2.44 |
2.48 |
7.7M |
| 2024-07-18 |
2.46 |
2.48 |
2.41 |
2.46 |
11.8M |
| 2024-07-17 |
2.54 |
2.57 |
2.47 |
2.47 |
12.9M |
| 2024-07-16 |
2.54 |
2.58 |
2.53 |
2.56 |
9.8M |
| 2024-07-15 |
2.63 |
2.65 |
2.55 |
2.56 |
11.4M |
| 2024-07-12 |
2.63 |
2.69 |
2.61 |
2.63 |
11.9M |
| 2024-07-11 |
2.60 |
2.65 |
2.58 |
2.64 |
13.7M |
| 2024-07-10 |
2.61 |
2.63 |
2.55 |
2.56 |
13.1M |
| 2024-07-09 |
2.56 |
2.65 |
2.53 |
2.63 |
17.3M |
| 2024-07-08 |
2.65 |
2.67 |
2.55 |
2.57 |
12.7M |
| 2024-07-05 |
2.59 |
2.66 |
2.55 |
2.65 |
17.4M |
| 2024-07-04 |
2.71 |
2.74 |
2.58 |
2.59 |
24.6M |
| 2024-07-03 |
2.72 |
2.79 |
2.70 |
2.70 |
21.1M |
| 2024-07-02 |
2.74 |
2.76 |
2.68 |
2.70 |
20.3M |
| 2024-07-01 |
2.79 |
2.82 |
2.71 |
2.74 |
24.7M |
| 2024-06-28 |
2.77 |
2.88 |
2.76 |
2.79 |
25.9M |
| 2024-06-27 |
2.89 |
2.90 |
2.79 |
2.79 |
31.2M |
| 2024-06-26 |
2.81 |
2.91 |
2.75 |
2.91 |
39.0M |
| 2024-06-25 |
2.89 |
3.02 |
2.82 |
2.88 |
39.0M |
| 2024-06-24 |
3.09 |
3.10 |
2.86 |
2.89 |
52.4M |
| 2024-06-21 |
2.92 |
3.18 |
2.88 |
3.09 |
69.7M |
| 2024-06-20 |
3.21 |
3.29 |
3.02 |
3.02 |
96.8M |
| 2024-06-19 |
2.99 |
3.36 |
2.95 |
3.36 |
98.9M |
| 2024-06-18 |
2.76 |
3.05 |
2.74 |
3.05 |
84.1M |
| 2024-06-17 |
2.70 |
2.86 |
2.67 |
2.77 |
49.0M |
| 2024-06-14 |
3.09 |
3.09 |
2.68 |
2.71 |
78.3M |
| 2024-06-13 |
2.90 |
2.90 |
2.82 |
2.90 |
34.7M |
| 2024-06-12 |
2.64 |
2.64 |
2.64 |
2.64 |
11.3M |
| 2024-06-11 |
2.33 |
2.42 |
2.27 |
2.40 |
18.2M |
| 2024-06-07 |
2.15 |
2.35 |
2.15 |
2.33 |
24.1M |
| 2024-06-06 |
2.42 |
2.45 |
2.27 |
2.32 |
18.9M |
| 2024-06-05 |
2.47 |
2.48 |
2.41 |
2.42 |
12.9M |
| 2024-06-04 |
2.55 |
2.55 |
2.42 |
2.49 |
17.4M |
| 2024-06-03 |
2.65 |
2.66 |
2.50 |
2.56 |
18.2M |
| 2024-05-31 |
2.66 |
2.68 |
2.64 |
2.66 |
8.9M |
| 2024-05-30 |
2.65 |
2.71 |
2.64 |
2.67 |
7.5M |
| 2024-05-29 |
2.70 |
2.70 |
2.63 |
2.67 |
10.7M |
| 2024-05-28 |
2.74 |
2.75 |
2.67 |
2.68 |
10.9M |
| 2024-05-27 |
2.74 |
2.76 |
2.69 |
2.76 |
11.1M |
| 2024-05-24 |
2.78 |
2.80 |
2.73 |
2.74 |
11.4M |
| 2024-05-23 |
2.86 |
2.87 |
2.77 |
2.78 |
17.2M |
| 2024-05-22 |
2.81 |
2.90 |
2.81 |
2.87 |
20.0M |
| 2024-05-21 |
2.89 |
2.93 |
2.82 |
2.84 |
24.2M |
| 2024-05-20 |
3.07 |
3.09 |
2.88 |
2.90 |
40.9M |
| 2024-05-17 |
2.97 |
3.09 |
2.95 |
3.05 |
43.8M |
| 2024-05-16 |
2.98 |
3.10 |
2.94 |
2.96 |
39.8M |
| 2024-05-15 |
2.84 |
3.05 |
2.81 |
2.98 |
39.7M |
| 2024-05-14 |
2.75 |
2.97 |
2.75 |
2.85 |
29.2M |
| 2024-05-13 |
2.80 |
2.82 |
2.72 |
2.74 |
16.9M |
| 2024-05-10 |
2.90 |
2.92 |
2.82 |
2.83 |
16.5M |
| 2024-05-09 |
2.90 |
2.94 |
2.89 |
2.90 |
15.7M |
| 2024-05-08 |
2.97 |
2.99 |
2.90 |
2.91 |
20.0M |
| 2024-05-07 |
2.94 |
3.04 |
2.91 |
3.00 |
27.7M |
| 2024-05-06 |
2.89 |
2.96 |
2.89 |
2.92 |
18.6M |
| 2024-04-30 |
2.91 |
2.93 |
2.86 |
2.89 |
23.8M |
| 2024-04-29 |
2.81 |
2.98 |
2.81 |
2.93 |
37.1M |
| 2024-04-26 |
2.74 |
2.97 |
2.68 |
2.87 |
45.7M |
| 2024-04-25 |
2.69 |
2.79 |
2.68 |
2.72 |
21.7M |
| 2024-04-24 |
2.65 |
2.72 |
2.59 |
2.72 |
20.9M |
| 2024-04-23 |
2.62 |
2.70 |
2.59 |
2.64 |
22.3M |
| 2024-04-22 |
2.70 |
2.79 |
2.60 |
2.62 |
35.2M |
| 2024-04-19 |
2.54 |
2.83 |
2.54 |
2.72 |
40.9M |
| 2024-04-18 |
2.51 |
2.67 |
2.43 |
2.57 |
32.3M |
| 2024-04-17 |
2.30 |
2.53 |
2.30 |
2.52 |
27.6M |
| 2024-04-16 |
2.63 |
2.65 |
2.40 |
2.40 |
25.6M |
| 2024-04-15 |
2.86 |
2.87 |
2.61 |
2.67 |
38.8M |
| 2024-04-12 |
2.88 |
2.93 |
2.88 |
2.90 |
19.6M |
| 2024-04-11 |
2.94 |
2.99 |
2.89 |
2.92 |
27.0M |
| 2024-04-10 |
3.01 |
3.04 |
2.93 |
3.00 |
29.9M |
| 2024-04-09 |
3.00 |
3.07 |
2.98 |
3.03 |
29.8M |
| 2024-04-08 |
3.17 |
3.23 |
3.01 |
3.03 |
50.0M |
| 2024-04-03 |
3.32 |
3.37 |
3.13 |
3.16 |
94.8M |
| 2024-04-02 |
3.17 |
3.43 |
3.12 |
3.43 |
117.2M |
| 2024-04-01 |
3.10 |
3.20 |
3.06 |
3.12 |
53.5M |
| 2024-03-29 |
3.16 |
3.28 |
3.06 |
3.07 |
76.2M |
| 2024-03-28 |
2.93 |
3.15 |
2.92 |
3.04 |
61.2M |
| 2024-03-27 |
2.97 |
3.02 |
2.82 |
2.89 |
52.5M |
| 2024-03-26 |
3.25 |
3.37 |
2.99 |
3.08 |
76.6M |
| 2024-03-25 |
3.00 |
3.30 |
2.92 |
3.13 |
65.9M |
| 2024-03-22 |
2.99 |
3.05 |
2.94 |
3.00 |
38.1M |
| 2024-03-21 |
2.96 |
3.07 |
2.90 |
3.02 |
57.1M |
| 2024-03-20 |
2.93 |
3.10 |
2.84 |
3.00 |
71.8M |
| 2024-03-19 |
2.91 |
3.11 |
2.85 |
2.88 |
94.4M |
| 2024-03-18 |
2.66 |
2.93 |
2.64 |
2.93 |
32.6M |
| 2024-03-15 |
2.61 |
2.67 |
2.57 |
2.66 |
34.3M |
| 2024-03-14 |
2.63 |
2.70 |
2.53 |
2.61 |
46.9M |
| 2024-03-13 |
2.67 |
2.85 |
2.59 |
2.63 |
74.3M |
| 2024-03-12 |
2.42 |
2.67 |
2.42 |
2.67 |
37.5M |
| 2024-03-11 |
2.38 |
2.43 |
2.38 |
2.43 |
13.4M |
| 2024-03-08 |
2.39 |
2.42 |
2.36 |
2.38 |
8.9M |
| 2024-03-07 |
2.43 |
2.46 |
2.37 |
2.37 |
15.6M |
| 2024-03-06 |
2.32 |
2.41 |
2.31 |
2.38 |
15.0M |
| 2024-03-05 |
2.37 |
2.38 |
2.30 |
2.32 |
10.4M |
| 2024-03-04 |
2.42 |
2.44 |
2.33 |
2.39 |
12.0M |
| 2024-03-01 |
2.38 |
2.43 |
2.37 |
2.40 |
13.5M |
| 2024-02-29 |
2.27 |
2.39 |
2.26 |
2.39 |
20.1M |
| 2024-02-28 |
2.51 |
2.58 |
2.28 |
2.29 |
29.8M |
| 2024-02-27 |
2.46 |
2.51 |
2.43 |
2.51 |
15.5M |
| 2024-02-26 |
2.43 |
2.50 |
2.38 |
2.45 |
19.5M |
| 2024-02-23 |
2.33 |
2.45 |
2.31 |
2.43 |
23.0M |
| 2024-02-22 |
2.28 |
2.33 |
2.24 |
2.33 |
20.3M |
| 2024-02-21 |
2.16 |
2.37 |
2.15 |
2.28 |
28.3M |
| 2024-02-20 |
2.12 |
2.18 |
2.08 |
2.18 |
19.3M |
| 2024-02-19 |
2.06 |
2.16 |
2.05 |
2.13 |
27.5M |
| 2024-02-08 |
1.89 |
2.04 |
1.81 |
2.03 |
39.1M |
| 2024-02-07 |
2.08 |
2.12 |
1.87 |
1.87 |
37.5M |
| 2024-02-06 |
2.04 |
2.15 |
1.97 |
2.08 |
28.7M |
| 2024-02-05 |
2.38 |
2.38 |
2.17 |
2.17 |
21.1M |
| 2024-02-02 |
2.53 |
2.62 |
2.30 |
2.41 |
15.9M |
| 2024-02-01 |
2.57 |
2.57 |
2.47 |
2.53 |
12.1M |
| 2024-01-31 |
2.73 |
2.74 |
2.57 |
2.57 |
16.5M |
| 2024-01-30 |
2.77 |
2.83 |
2.72 |
2.73 |
8.8M |
| 2024-01-29 |
2.91 |
2.92 |
2.79 |
2.80 |
11.3M |
| 2024-01-26 |
2.87 |
2.96 |
2.85 |
2.90 |
14.1M |
| 2024-01-25 |
2.82 |
2.89 |
2.79 |
2.89 |
15.3M |
| 2024-01-24 |
2.75 |
2.84 |
2.73 |
2.81 |
17.8M |
| 2024-01-23 |
2.77 |
2.78 |
2.69 |
2.75 |
13.1M |
| 2024-01-22 |
2.96 |
2.97 |
2.74 |
2.77 |
19.1M |
| 2024-01-19 |
2.98 |
3.03 |
2.95 |
2.97 |
13.4M |
| 2024-01-18 |
3.03 |
3.03 |
2.89 |
2.97 |
23.5M |
| 2024-01-17 |
3.07 |
3.10 |
3.04 |
3.04 |
17.9M |
| 2024-01-16 |
3.16 |
3.19 |
3.02 |
3.09 |
34.0M |
| 2024-01-15 |
3.18 |
3.35 |
3.16 |
3.16 |
39.9M |
| 2024-01-12 |
3.21 |
3.47 |
3.17 |
3.27 |
44.3M |
| 2024-01-11 |
3.09 |
3.21 |
3.09 |
3.20 |
20.1M |
| 2024-01-10 |
3.17 |
3.19 |
3.11 |
3.11 |
17.2M |
| 2024-01-09 |
3.13 |
3.21 |
3.10 |
3.18 |
18.7M |
| 2024-01-08 |
3.14 |
3.22 |
3.12 |
3.13 |
22.4M |
| 2024-01-05 |
3.20 |
3.28 |
3.10 |
3.14 |
35.4M |
| 2024-01-04 |
3.29 |
3.31 |
3.19 |
3.23 |
29.5M |
| 2024-01-03 |
3.35 |
3.45 |
3.25 |
3.30 |
34.8M |
| 2024-01-02 |
3.34 |
3.49 |
3.33 |
3.37 |
37.7M |