| 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 |
2.66 |
2.68 |
2.60 |
2.61 |
73.8M |
| 2024-12-30 |
2.64 |
2.66 |
2.62 |
2.65 |
53.6M |
| 2024-12-27 |
2.58 |
2.66 |
2.56 |
2.64 |
85.9M |
| 2024-12-26 |
2.62 |
2.63 |
2.56 |
2.57 |
60.9M |
| 2024-12-25 |
2.64 |
2.65 |
2.61 |
2.62 |
44.1M |
| 2024-12-24 |
2.58 |
2.64 |
2.58 |
2.63 |
64.8M |
| 2024-12-23 |
2.60 |
2.63 |
2.58 |
2.59 |
55.1M |
| 2024-12-20 |
2.64 |
2.66 |
2.59 |
2.61 |
65.8M |
| 2024-12-19 |
2.65 |
2.66 |
2.61 |
2.64 |
64.1M |
| 2024-12-18 |
2.66 |
2.71 |
2.65 |
2.67 |
66.5M |
| 2024-12-17 |
2.68 |
2.70 |
2.63 |
2.65 |
81.1M |
| 2024-12-16 |
2.69 |
2.73 |
2.67 |
2.69 |
91.9M |
| 2024-12-13 |
2.75 |
2.76 |
2.68 |
2.70 |
151.0M |
| 2024-12-12 |
2.76 |
2.77 |
2.72 |
2.75 |
92.4M |
| 2024-12-11 |
2.69 |
2.77 |
2.69 |
2.75 |
94.7M |
| 2024-12-10 |
2.78 |
2.80 |
2.69 |
2.70 |
102.5M |
| 2024-12-09 |
2.76 |
2.80 |
2.73 |
2.74 |
90.0M |
| 2024-12-06 |
2.68 |
2.77 |
2.67 |
2.76 |
128.7M |
| 2024-12-05 |
2.65 |
2.68 |
2.63 |
2.68 |
60.4M |
| 2024-12-04 |
2.68 |
2.68 |
2.64 |
2.65 |
61.2M |
| 2024-12-03 |
2.66 |
2.69 |
2.63 |
2.69 |
78.4M |
| 2024-12-02 |
2.62 |
2.67 |
2.61 |
2.66 |
84.6M |
| 2024-11-29 |
2.60 |
2.64 |
2.59 |
2.61 |
60.4M |
| 2024-11-28 |
2.58 |
2.63 |
2.58 |
2.60 |
56.7M |
| 2024-11-27 |
2.56 |
2.60 |
2.50 |
2.59 |
67.2M |
| 2024-11-26 |
2.55 |
2.60 |
2.55 |
2.56 |
79.0M |
| 2024-11-25 |
2.58 |
2.63 |
2.52 |
2.52 |
129.8M |
| 2024-11-22 |
2.66 |
2.70 |
2.60 |
2.60 |
91.3M |
| 2024-11-21 |
2.66 |
2.71 |
2.65 |
2.67 |
56.4M |
| 2024-11-20 |
2.66 |
2.68 |
2.63 |
2.67 |
65.1M |
| 2024-11-19 |
2.67 |
2.70 |
2.63 |
2.67 |
74.3M |
| 2024-11-18 |
2.63 |
2.73 |
2.63 |
2.67 |
112.7M |
| 2024-11-15 |
2.63 |
2.69 |
2.62 |
2.63 |
81.5M |
| 2024-11-14 |
2.69 |
2.70 |
2.63 |
2.64 |
66.7M |
| 2024-11-13 |
2.67 |
2.73 |
2.65 |
2.69 |
76.1M |
| 2024-11-12 |
2.73 |
2.75 |
2.65 |
2.68 |
88.9M |
| 2024-11-11 |
2.75 |
2.76 |
2.69 |
2.72 |
101.9M |
| 2024-11-08 |
2.83 |
2.85 |
2.73 |
2.77 |
120.4M |
| 2024-11-07 |
2.73 |
2.82 |
2.70 |
2.80 |
120.2M |
| 2024-11-06 |
2.75 |
2.77 |
2.68 |
2.75 |
124.5M |
| 2024-11-05 |
2.66 |
2.75 |
2.65 |
2.74 |
117.3M |
| 2024-11-04 |
2.67 |
2.67 |
2.62 |
2.66 |
79.5M |
| 2024-11-01 |
2.66 |
2.70 |
2.62 |
2.66 |
137.6M |
| 2024-10-31 |
2.55 |
2.65 |
2.55 |
2.65 |
148.2M |
| 2024-10-30 |
2.51 |
2.55 |
2.50 |
2.54 |
68.1M |
| 2024-10-29 |
2.57 |
2.59 |
2.50 |
2.51 |
73.6M |
| 2024-10-28 |
2.54 |
2.57 |
2.52 |
2.56 |
85.2M |
| 2024-10-25 |
2.52 |
2.58 |
2.52 |
2.54 |
73.4M |
| 2024-10-24 |
2.52 |
2.54 |
2.50 |
2.53 |
55.5M |
| 2024-10-23 |
2.56 |
2.57 |
2.52 |
2.54 |
84.1M |
| 2024-10-22 |
2.50 |
2.64 |
2.50 |
2.55 |
115.0M |
| 2024-10-21 |
2.57 |
2.60 |
2.49 |
2.50 |
142.3M |
| 2024-10-18 |
2.38 |
2.47 |
2.36 |
2.43 |
93.5M |
| 2024-10-17 |
2.44 |
2.45 |
2.37 |
2.37 |
70.2M |
| 2024-10-16 |
2.40 |
2.46 |
2.40 |
2.43 |
66.0M |
| 2024-10-15 |
2.47 |
2.48 |
2.41 |
2.41 |
80.7M |
| 2024-10-14 |
2.45 |
2.49 |
2.43 |
2.47 |
88.9M |
| 2024-10-11 |
2.52 |
2.53 |
2.40 |
2.42 |
103.8M |
| 2024-10-10 |
2.47 |
2.60 |
2.39 |
2.55 |
197.1M |
| 2024-10-09 |
2.70 |
2.70 |
2.47 |
2.47 |
206.2M |
| 2024-10-08 |
2.90 |
2.90 |
2.60 |
2.74 |
221.5M |
| 2024-09-30 |
2.49 |
2.65 |
2.48 |
2.64 |
152.9M |
| 2024-09-27 |
2.39 |
2.43 |
2.36 |
2.41 |
61.8M |
| 2024-09-26 |
2.27 |
2.36 |
2.24 |
2.36 |
74.1M |
| 2024-09-25 |
2.24 |
2.33 |
2.24 |
2.27 |
73.2M |
| 2024-09-24 |
2.13 |
2.22 |
2.12 |
2.22 |
66.5M |
| 2024-09-23 |
2.12 |
2.15 |
2.11 |
2.12 |
28.9M |
| 2024-09-20 |
2.16 |
2.16 |
2.11 |
2.13 |
37.5M |
| 2024-09-19 |
2.09 |
2.16 |
2.08 |
2.15 |
50.6M |
| 2024-09-18 |
2.09 |
2.11 |
2.04 |
2.08 |
36.3M |
| 2024-09-13 |
2.10 |
2.12 |
2.09 |
2.10 |
38.5M |
| 2024-09-12 |
2.08 |
2.12 |
2.07 |
2.10 |
40.4M |
| 2024-09-11 |
2.10 |
2.11 |
2.06 |
2.07 |
39.1M |
| 2024-09-10 |
2.14 |
2.15 |
2.08 |
2.11 |
48.1M |
| 2024-09-09 |
2.16 |
2.16 |
2.12 |
2.13 |
35.1M |
| 2024-09-06 |
2.19 |
2.20 |
2.16 |
2.16 |
32.6M |
| 2024-09-05 |
2.18 |
2.19 |
2.17 |
2.18 |
28.6M |
| 2024-09-04 |
2.23 |
2.24 |
2.17 |
2.17 |
53.7M |
| 2024-09-03 |
2.25 |
2.28 |
2.23 |
2.24 |
36.2M |
| 2024-09-02 |
2.33 |
2.33 |
2.23 |
2.24 |
85.7M |
| 2024-08-30 |
2.29 |
2.36 |
2.29 |
2.36 |
54.2M |
| 2024-08-29 |
2.31 |
2.31 |
2.27 |
2.29 |
32.5M |
| 2024-08-28 |
2.30 |
2.34 |
2.30 |
2.31 |
31.4M |
| 2024-08-27 |
2.31 |
2.32 |
2.29 |
2.29 |
24.0M |
| 2024-08-26 |
2.33 |
2.34 |
2.31 |
2.32 |
26.0M |
| 2024-08-23 |
2.33 |
2.34 |
2.30 |
2.33 |
34.3M |
| 2024-08-22 |
2.34 |
2.35 |
2.33 |
2.33 |
23.1M |
| 2024-08-21 |
2.36 |
2.37 |
2.32 |
2.35 |
34.0M |
| 2024-08-20 |
2.42 |
2.43 |
2.36 |
2.37 |
46.7M |
| 2024-08-19 |
2.37 |
2.42 |
2.37 |
2.42 |
44.9M |
| 2024-08-16 |
2.37 |
2.39 |
2.36 |
2.38 |
34.1M |
| 2024-08-15 |
2.34 |
2.38 |
2.33 |
2.37 |
40.3M |
| 2024-08-14 |
2.37 |
2.38 |
2.34 |
2.34 |
35.2M |
| 2024-08-13 |
2.37 |
2.40 |
2.35 |
2.37 |
35.2M |
| 2024-08-12 |
2.38 |
2.39 |
2.36 |
2.36 |
29.9M |
| 2024-08-09 |
2.41 |
2.44 |
2.38 |
2.38 |
36.8M |
| 2024-08-08 |
2.40 |
2.43 |
2.38 |
2.41 |
39.4M |
| 2024-08-07 |
2.43 |
2.43 |
2.40 |
2.40 |
31.6M |
| 2024-08-06 |
2.42 |
2.46 |
2.41 |
2.43 |
32.8M |
| 2024-08-05 |
2.42 |
2.48 |
2.41 |
2.42 |
62.3M |
| 2024-08-02 |
2.43 |
2.45 |
2.41 |
2.42 |
36.3M |
| 2024-08-01 |
2.44 |
2.47 |
2.43 |
2.44 |
39.0M |
| 2024-07-31 |
2.38 |
2.45 |
2.37 |
2.45 |
55.6M |
| 2024-07-30 |
2.37 |
2.39 |
2.36 |
2.38 |
34.2M |
| 2024-07-29 |
2.39 |
2.41 |
2.36 |
2.39 |
40.3M |
| 2024-07-26 |
2.36 |
2.39 |
2.36 |
2.38 |
32.7M |
| 2024-07-25 |
2.35 |
2.38 |
2.34 |
2.37 |
35.4M |
| 2024-07-24 |
2.38 |
2.40 |
2.35 |
2.36 |
57.7M |
| 2024-07-23 |
2.42 |
2.46 |
2.38 |
2.38 |
53.4M |
| 2024-07-22 |
2.43 |
2.47 |
2.41 |
2.42 |
46.5M |
| 2024-07-19 |
2.45 |
2.45 |
2.42 |
2.44 |
33.9M |
| 2024-07-18 |
2.43 |
2.46 |
2.40 |
2.45 |
43.8M |
| 2024-07-17 |
2.46 |
2.47 |
2.43 |
2.44 |
37.2M |
| 2024-07-16 |
2.45 |
2.48 |
2.44 |
2.47 |
37.0M |
| 2024-07-15 |
2.46 |
2.48 |
2.44 |
2.45 |
47.2M |
| 2024-07-12 |
2.52 |
2.53 |
2.46 |
2.48 |
63.2M |
| 2024-07-11 |
2.52 |
2.55 |
2.51 |
2.52 |
50.8M |
| 2024-07-10 |
2.57 |
2.58 |
2.51 |
2.51 |
41.3M |
| 2024-07-09 |
2.52 |
2.57 |
2.50 |
2.56 |
46.3M |
| 2024-07-08 |
2.59 |
2.59 |
2.52 |
2.53 |
41.9M |
| 2024-07-05 |
2.58 |
2.59 |
2.55 |
2.58 |
35.4M |
| 2024-07-04 |
2.62 |
2.64 |
2.57 |
2.59 |
46.3M |
| 2024-07-03 |
2.63 |
2.64 |
2.60 |
2.60 |
38.5M |
| 2024-07-02 |
2.63 |
2.65 |
2.61 |
2.62 |
48.8M |
| 2024-07-01 |
2.59 |
2.64 |
2.58 |
2.62 |
41.8M |
| 2024-06-28 |
2.52 |
2.61 |
2.51 |
2.58 |
67.0M |
| 2024-06-27 |
2.56 |
2.57 |
2.51 |
2.52 |
50.1M |
| 2024-06-26 |
2.53 |
2.60 |
2.49 |
2.57 |
77.0M |
| 2024-06-25 |
2.51 |
2.57 |
2.51 |
2.54 |
51.9M |
| 2024-06-24 |
2.57 |
2.58 |
2.50 |
2.52 |
53.8M |
| 2024-06-21 |
2.57 |
2.60 |
2.55 |
2.57 |
48.0M |
| 2024-06-20 |
2.59 |
2.63 |
2.56 |
2.57 |
58.7M |
| 2024-06-19 |
2.62 |
2.62 |
2.57 |
2.59 |
49.4M |
| 2024-06-18 |
2.57 |
2.63 |
2.55 |
2.62 |
67.4M |
| 2024-06-17 |
2.59 |
2.59 |
2.53 |
2.56 |
56.5M |
| 2024-06-14 |
2.61 |
2.64 |
2.58 |
2.60 |
65.7M |
| 2024-06-13 |
2.66 |
2.69 |
2.59 |
2.60 |
81.3M |
| 2024-06-12 |
2.64 |
2.69 |
2.59 |
2.67 |
123.0M |
| 2024-06-11 |
2.79 |
2.86 |
2.58 |
2.64 |
200.4M |
| 2024-06-07 |
2.69 |
2.79 |
2.67 |
2.79 |
140.5M |
| 2024-06-06 |
2.73 |
2.82 |
2.71 |
2.71 |
174.9M |
| 2024-06-05 |
2.74 |
2.76 |
2.69 |
2.72 |
81.5M |
| 2024-06-04 |
2.66 |
2.75 |
2.60 |
2.75 |
130.2M |
| 2024-06-03 |
2.67 |
2.72 |
2.66 |
2.68 |
107.5M |
| 2024-05-31 |
2.67 |
2.70 |
2.64 |
2.66 |
70.1M |
| 2024-05-30 |
2.69 |
2.71 |
2.65 |
2.67 |
74.0M |
| 2024-05-29 |
2.72 |
2.73 |
2.68 |
2.70 |
88.9M |
| 2024-05-28 |
2.73 |
2.80 |
2.71 |
2.75 |
124.1M |
| 2024-05-27 |
2.66 |
2.76 |
2.66 |
2.75 |
142.2M |
| 2024-05-24 |
2.67 |
2.70 |
2.64 |
2.66 |
66.6M |
| 2024-05-23 |
2.73 |
2.73 |
2.64 |
2.66 |
91.1M |
| 2024-05-22 |
2.66 |
2.78 |
2.65 |
2.73 |
158.3M |
| 2024-05-21 |
2.68 |
2.69 |
2.64 |
2.66 |
66.8M |
| 2024-05-20 |
2.64 |
2.72 |
2.62 |
2.69 |
116.4M |
| 2024-05-17 |
2.62 |
2.65 |
2.58 |
2.64 |
103.8M |
| 2024-05-16 |
2.71 |
2.74 |
2.62 |
2.63 |
164.6M |
| 2024-05-15 |
2.70 |
2.74 |
2.67 |
2.71 |
152.3M |
| 2024-05-14 |
2.80 |
2.80 |
2.69 |
2.70 |
205.5M |
| 2024-05-13 |
2.70 |
2.82 |
2.64 |
2.79 |
323.9M |
| 2024-05-10 |
2.82 |
2.86 |
2.68 |
2.70 |
384.2M |
| 2024-05-09 |
2.44 |
2.68 |
2.44 |
2.68 |
176.7M |
| 2024-05-08 |
2.49 |
2.49 |
2.44 |
2.44 |
46.5M |
| 2024-05-07 |
2.52 |
2.53 |
2.48 |
2.50 |
48.3M |
| 2024-05-06 |
2.48 |
2.54 |
2.47 |
2.52 |
71.3M |
| 2024-04-30 |
2.45 |
2.49 |
2.44 |
2.46 |
65.0M |
| 2024-04-29 |
2.47 |
2.48 |
2.43 |
2.43 |
69.2M |
| 2024-04-26 |
2.44 |
2.49 |
2.42 |
2.47 |
68.0M |
| 2024-04-25 |
2.43 |
2.47 |
2.42 |
2.44 |
41.3M |
| 2024-04-24 |
2.44 |
2.45 |
2.42 |
2.43 |
36.2M |
| 2024-04-23 |
2.49 |
2.50 |
2.42 |
2.43 |
57.2M |
| 2024-04-22 |
2.53 |
2.55 |
2.48 |
2.49 |
56.9M |
| 2024-04-19 |
2.48 |
2.57 |
2.47 |
2.53 |
83.5M |
| 2024-04-18 |
2.49 |
2.52 |
2.47 |
2.48 |
59.6M |
| 2024-04-17 |
2.45 |
2.49 |
2.44 |
2.48 |
64.2M |
| 2024-04-16 |
2.50 |
2.53 |
2.45 |
2.45 |
87.4M |
| 2024-04-15 |
2.46 |
2.51 |
2.42 |
2.50 |
72.9M |
| 2024-04-12 |
2.45 |
2.49 |
2.43 |
2.47 |
53.2M |
| 2024-04-11 |
2.43 |
2.48 |
2.41 |
2.46 |
49.8M |
| 2024-04-10 |
2.43 |
2.47 |
2.42 |
2.44 |
47.3M |
| 2024-04-09 |
2.44 |
2.46 |
2.42 |
2.43 |
43.7M |
| 2024-04-08 |
2.44 |
2.48 |
2.43 |
2.45 |
68.9M |
| 2024-04-03 |
2.41 |
2.45 |
2.40 |
2.44 |
73.7M |
| 2024-04-02 |
2.37 |
2.42 |
2.36 |
2.40 |
55.2M |
| 2024-04-01 |
2.34 |
2.37 |
2.33 |
2.36 |
36.8M |
| 2024-03-29 |
2.29 |
2.34 |
2.28 |
2.33 |
36.5M |
| 2024-03-28 |
2.30 |
2.32 |
2.28 |
2.29 |
34.5M |
| 2024-03-27 |
2.31 |
2.33 |
2.30 |
2.30 |
32.2M |
| 2024-03-26 |
2.31 |
2.32 |
2.29 |
2.31 |
34.1M |
| 2024-03-25 |
2.30 |
2.34 |
2.30 |
2.31 |
44.5M |
| 2024-03-22 |
2.36 |
2.37 |
2.31 |
2.31 |
44.0M |
| 2024-03-21 |
2.37 |
2.38 |
2.35 |
2.36 |
30.1M |
| 2024-03-20 |
2.37 |
2.38 |
2.35 |
2.37 |
28.6M |
| 2024-03-19 |
2.39 |
2.40 |
2.37 |
2.37 |
31.7M |
| 2024-03-18 |
2.38 |
2.40 |
2.37 |
2.39 |
39.9M |
| 2024-03-15 |
2.35 |
2.39 |
2.34 |
2.38 |
40.4M |
| 2024-03-14 |
2.34 |
2.38 |
2.34 |
2.36 |
40.4M |
| 2024-03-13 |
2.39 |
2.39 |
2.33 |
2.35 |
43.7M |
| 2024-03-12 |
2.41 |
2.41 |
2.37 |
2.38 |
44.4M |
| 2024-03-11 |
2.40 |
2.41 |
2.38 |
2.41 |
39.9M |
| 2024-03-08 |
2.38 |
2.40 |
2.37 |
2.40 |
36.9M |
| 2024-03-07 |
2.38 |
2.41 |
2.38 |
2.38 |
28.1M |
| 2024-03-06 |
2.39 |
2.42 |
2.37 |
2.38 |
37.3M |
| 2024-03-05 |
2.40 |
2.41 |
2.37 |
2.40 |
37.8M |
| 2024-03-04 |
2.42 |
2.44 |
2.39 |
2.40 |
45.8M |
| 2024-03-01 |
2.46 |
2.46 |
2.42 |
2.43 |
37.1M |
| 2024-02-29 |
2.42 |
2.46 |
2.41 |
2.46 |
48.8M |
| 2024-02-28 |
2.43 |
2.46 |
2.41 |
2.43 |
60.2M |
| 2024-02-27 |
2.41 |
2.43 |
2.40 |
2.43 |
33.4M |
| 2024-02-26 |
2.45 |
2.46 |
2.40 |
2.41 |
48.8M |
| 2024-02-23 |
2.46 |
2.47 |
2.42 |
2.45 |
45.6M |
| 2024-02-22 |
2.43 |
2.46 |
2.41 |
2.45 |
43.3M |
| 2024-02-21 |
2.43 |
2.49 |
2.42 |
2.44 |
53.1M |
| 2024-02-20 |
2.42 |
2.45 |
2.38 |
2.43 |
47.7M |
| 2024-02-19 |
2.50 |
2.50 |
2.40 |
2.42 |
70.7M |
| 2024-02-08 |
2.45 |
2.54 |
2.43 |
2.46 |
106.5M |
| 2024-02-07 |
2.30 |
2.46 |
2.28 |
2.45 |
114.8M |
| 2024-02-06 |
2.21 |
2.33 |
2.18 |
2.30 |
74.8M |
| 2024-02-05 |
2.28 |
2.29 |
2.17 |
2.22 |
77.1M |
| 2024-02-02 |
2.30 |
2.36 |
2.22 |
2.28 |
71.1M |
| 2024-02-01 |
2.33 |
2.35 |
2.28 |
2.30 |
45.6M |
| 2024-01-31 |
2.38 |
2.41 |
2.33 |
2.35 |
48.5M |
| 2024-01-30 |
2.43 |
2.46 |
2.39 |
2.40 |
51.9M |
| 2024-01-29 |
2.47 |
2.48 |
2.43 |
2.44 |
57.7M |
| 2024-01-26 |
2.44 |
2.47 |
2.41 |
2.46 |
67.3M |
| 2024-01-25 |
2.34 |
2.45 |
2.33 |
2.44 |
63.3M |
| 2024-01-24 |
2.25 |
2.35 |
2.24 |
2.35 |
53.5M |
| 2024-01-23 |
2.19 |
2.25 |
2.16 |
2.23 |
41.6M |
| 2024-01-22 |
2.33 |
2.33 |
2.17 |
2.20 |
55.5M |
| 2024-01-19 |
2.33 |
2.35 |
2.31 |
2.33 |
23.8M |
| 2024-01-18 |
2.37 |
2.37 |
2.26 |
2.34 |
56.8M |
| 2024-01-17 |
2.42 |
2.43 |
2.36 |
2.37 |
28.6M |
| 2024-01-16 |
2.43 |
2.44 |
2.39 |
2.42 |
35.8M |
| 2024-01-15 |
2.43 |
2.46 |
2.42 |
2.43 |
41.2M |
| 2024-01-12 |
2.40 |
2.47 |
2.40 |
2.41 |
38.3M |
| 2024-01-11 |
2.36 |
2.42 |
2.35 |
2.40 |
32.2M |
| 2024-01-10 |
2.36 |
2.37 |
2.35 |
2.36 |
19.6M |
| 2024-01-09 |
2.37 |
2.38 |
2.34 |
2.37 |
31.6M |
| 2024-01-08 |
2.44 |
2.45 |
2.37 |
2.37 |
42.6M |
| 2024-01-05 |
2.43 |
2.47 |
2.42 |
2.44 |
46.0M |
| 2024-01-04 |
2.42 |
2.46 |
2.41 |
2.43 |
29.8M |
| 2024-01-03 |
2.39 |
2.43 |
2.39 |
2.42 |
39.8M |
| 2024-01-02 |
2.35 |
2.41 |
2.34 |
2.39 |
48.4M |