| 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 |
3.60 |
3.61 |
3.43 |
3.43 |
69.7M |
| 2024-12-30 |
3.61 |
3.63 |
3.48 |
3.56 |
60.0M |
| 2024-12-27 |
3.57 |
3.67 |
3.56 |
3.60 |
77.4M |
| 2024-12-26 |
3.46 |
3.62 |
3.46 |
3.57 |
86.1M |
| 2024-12-25 |
3.58 |
3.58 |
3.39 |
3.46 |
83.6M |
| 2024-12-24 |
3.62 |
3.65 |
3.52 |
3.60 |
92.1M |
| 2024-12-23 |
3.91 |
3.93 |
3.60 |
3.60 |
134.5M |
| 2024-12-20 |
3.90 |
3.94 |
3.86 |
3.89 |
99.0M |
| 2024-12-19 |
3.94 |
4.07 |
3.83 |
3.92 |
120.9M |
| 2024-12-18 |
3.90 |
4.02 |
3.85 |
3.94 |
134.8M |
| 2024-12-17 |
4.19 |
4.23 |
3.88 |
3.91 |
203.5M |
| 2024-12-16 |
4.42 |
4.54 |
4.18 |
4.21 |
242.5M |
| 2024-12-13 |
4.76 |
4.76 |
4.39 |
4.44 |
355.2M |
| 2024-12-12 |
4.18 |
4.68 |
4.11 |
4.68 |
340.6M |
| 2024-12-11 |
3.95 |
4.36 |
3.91 |
4.25 |
318.0M |
| 2024-12-10 |
4.15 |
4.15 |
3.94 |
3.96 |
177.5M |
| 2024-12-09 |
3.99 |
4.25 |
3.96 |
4.02 |
197.9M |
| 2024-12-06 |
4.16 |
4.18 |
3.91 |
3.97 |
296.9M |
| 2024-12-05 |
3.70 |
4.09 |
3.70 |
4.09 |
335.1M |
| 2024-12-04 |
3.76 |
3.98 |
3.70 |
3.72 |
170.7M |
| 2024-12-03 |
3.67 |
3.77 |
3.58 |
3.72 |
140.4M |
| 2024-12-02 |
3.47 |
3.75 |
3.45 |
3.70 |
160.4M |
| 2024-11-29 |
3.38 |
3.47 |
3.34 |
3.45 |
63.7M |
| 2024-11-28 |
3.38 |
3.48 |
3.37 |
3.39 |
56.4M |
| 2024-11-27 |
3.30 |
3.39 |
3.23 |
3.39 |
54.3M |
| 2024-11-26 |
3.27 |
3.44 |
3.25 |
3.32 |
63.2M |
| 2024-11-25 |
3.31 |
3.34 |
3.20 |
3.28 |
54.4M |
| 2024-11-22 |
3.40 |
3.49 |
3.28 |
3.30 |
79.7M |
| 2024-11-21 |
3.36 |
3.47 |
3.34 |
3.42 |
66.6M |
| 2024-11-20 |
3.27 |
3.37 |
3.24 |
3.36 |
51.1M |
| 2024-11-19 |
3.20 |
3.27 |
3.16 |
3.26 |
48.3M |
| 2024-11-18 |
3.34 |
3.36 |
3.16 |
3.19 |
70.0M |
| 2024-11-15 |
3.38 |
3.49 |
3.31 |
3.32 |
66.7M |
| 2024-11-14 |
3.42 |
3.50 |
3.38 |
3.39 |
75.3M |
| 2024-11-13 |
3.44 |
3.50 |
3.35 |
3.42 |
58.8M |
| 2024-11-12 |
3.59 |
3.61 |
3.42 |
3.46 |
93.2M |
| 2024-11-11 |
3.55 |
3.63 |
3.52 |
3.59 |
88.6M |
| 2024-11-08 |
3.64 |
3.68 |
3.58 |
3.59 |
108.3M |
| 2024-11-07 |
3.56 |
3.62 |
3.45 |
3.61 |
137.9M |
| 2024-11-06 |
3.48 |
3.65 |
3.44 |
3.55 |
160.3M |
| 2024-11-05 |
3.40 |
3.71 |
3.37 |
3.51 |
214.9M |
| 2024-11-04 |
3.32 |
3.40 |
3.26 |
3.37 |
80.2M |
| 2024-11-01 |
3.47 |
3.50 |
3.23 |
3.34 |
181.8M |
| 2024-10-31 |
3.23 |
3.52 |
3.20 |
3.47 |
240.0M |
| 2024-10-30 |
3.12 |
3.20 |
3.09 |
3.20 |
76.4M |
| 2024-10-29 |
3.22 |
3.28 |
3.11 |
3.12 |
87.3M |
| 2024-10-28 |
3.05 |
3.18 |
3.05 |
3.18 |
75.1M |
| 2024-10-25 |
2.99 |
3.06 |
2.98 |
3.04 |
55.4M |
| 2024-10-24 |
3.01 |
3.01 |
2.95 |
2.96 |
40.8M |
| 2024-10-23 |
3.01 |
3.10 |
2.99 |
3.02 |
64.9M |
| 2024-10-22 |
3.05 |
3.07 |
2.95 |
2.99 |
62.7M |
| 2024-10-21 |
2.95 |
3.02 |
2.94 |
3.01 |
73.8M |
| 2024-10-18 |
2.83 |
2.97 |
2.80 |
2.92 |
68.2M |
| 2024-10-17 |
2.87 |
2.92 |
2.84 |
2.84 |
51.3M |
| 2024-10-16 |
2.78 |
2.88 |
2.76 |
2.83 |
42.8M |
| 2024-10-15 |
2.90 |
2.95 |
2.82 |
2.83 |
59.7M |
| 2024-10-14 |
2.77 |
2.90 |
2.73 |
2.90 |
62.3M |
| 2024-10-11 |
2.88 |
2.89 |
2.69 |
2.74 |
57.4M |
| 2024-10-10 |
2.98 |
3.07 |
2.87 |
2.87 |
83.7M |
| 2024-10-09 |
3.20 |
3.22 |
2.97 |
2.97 |
107.8M |
| 2024-10-08 |
3.25 |
3.25 |
3.03 |
3.24 |
144.5M |
| 2024-09-30 |
2.80 |
2.95 |
2.79 |
2.95 |
105.1M |
| 2024-09-27 |
2.59 |
2.72 |
2.58 |
2.68 |
62.6M |
| 2024-09-26 |
2.46 |
2.56 |
2.46 |
2.56 |
48.3M |
| 2024-09-25 |
2.49 |
2.55 |
2.46 |
2.48 |
53.9M |
| 2024-09-24 |
2.41 |
2.48 |
2.38 |
2.47 |
45.3M |
| 2024-09-23 |
2.43 |
2.44 |
2.39 |
2.42 |
25.0M |
| 2024-09-20 |
2.42 |
2.46 |
2.40 |
2.43 |
40.6M |
| 2024-09-19 |
2.34 |
2.43 |
2.33 |
2.41 |
43.9M |
| 2024-09-18 |
2.36 |
2.39 |
2.30 |
2.33 |
23.2M |
| 2024-09-13 |
2.43 |
2.44 |
2.35 |
2.37 |
38.4M |
| 2024-09-12 |
2.37 |
2.44 |
2.35 |
2.43 |
58.0M |
| 2024-09-11 |
2.39 |
2.40 |
2.32 |
2.35 |
26.3M |
| 2024-09-10 |
2.34 |
2.40 |
2.29 |
2.39 |
37.4M |
| 2024-09-09 |
2.29 |
2.36 |
2.27 |
2.34 |
35.4M |
| 2024-09-06 |
2.36 |
2.40 |
2.30 |
2.31 |
34.9M |
| 2024-09-05 |
2.36 |
2.40 |
2.35 |
2.37 |
28.5M |
| 2024-09-04 |
2.38 |
2.40 |
2.34 |
2.35 |
43.1M |
| 2024-09-03 |
2.38 |
2.43 |
2.34 |
2.40 |
62.0M |
| 2024-09-02 |
2.47 |
2.49 |
2.36 |
2.38 |
106.5M |
| 2024-08-30 |
2.23 |
2.44 |
2.22 |
2.44 |
76.4M |
| 2024-08-29 |
2.19 |
2.23 |
2.17 |
2.22 |
15.1M |
| 2024-08-28 |
2.16 |
2.22 |
2.13 |
2.18 |
14.2M |
| 2024-08-27 |
2.20 |
2.22 |
2.16 |
2.17 |
15.3M |
| 2024-08-26 |
2.21 |
2.23 |
2.18 |
2.20 |
17.9M |
| 2024-08-23 |
2.17 |
2.25 |
2.16 |
2.23 |
20.6M |
| 2024-08-22 |
2.21 |
2.26 |
2.18 |
2.19 |
18.8M |
| 2024-08-21 |
2.24 |
2.27 |
2.21 |
2.22 |
16.2M |
| 2024-08-20 |
2.30 |
2.30 |
2.23 |
2.24 |
19.1M |
| 2024-08-19 |
2.26 |
2.31 |
2.25 |
2.28 |
22.7M |
| 2024-08-16 |
2.27 |
2.28 |
2.24 |
2.25 |
14.2M |
| 2024-08-15 |
2.22 |
2.29 |
2.20 |
2.26 |
23.5M |
| 2024-08-14 |
2.22 |
2.25 |
2.21 |
2.23 |
14.6M |
| 2024-08-13 |
2.19 |
2.23 |
2.17 |
2.21 |
12.1M |
| 2024-08-12 |
2.23 |
2.23 |
2.19 |
2.20 |
14.2M |
| 2024-08-09 |
2.26 |
2.28 |
2.22 |
2.23 |
16.9M |
| 2024-08-08 |
2.24 |
2.27 |
2.19 |
2.26 |
22.3M |
| 2024-08-07 |
2.25 |
2.27 |
2.23 |
2.24 |
13.8M |
| 2024-08-06 |
2.24 |
2.26 |
2.21 |
2.25 |
19.7M |
| 2024-08-05 |
2.24 |
2.30 |
2.21 |
2.21 |
21.0M |
| 2024-08-02 |
2.30 |
2.31 |
2.26 |
2.26 |
20.0M |
| 2024-08-01 |
2.31 |
2.34 |
2.28 |
2.30 |
17.0M |
| 2024-07-31 |
2.24 |
2.32 |
2.23 |
2.30 |
31.7M |
| 2024-07-30 |
2.20 |
2.24 |
2.19 |
2.23 |
21.0M |
| 2024-07-29 |
2.18 |
2.22 |
2.14 |
2.20 |
21.7M |
| 2024-07-26 |
2.13 |
2.19 |
2.13 |
2.17 |
19.8M |
| 2024-07-25 |
2.11 |
2.16 |
2.09 |
2.13 |
25.5M |
| 2024-07-24 |
2.16 |
2.23 |
2.12 |
2.15 |
30.5M |
| 2024-07-23 |
2.19 |
2.22 |
2.16 |
2.17 |
22.4M |
| 2024-07-22 |
2.14 |
2.19 |
2.13 |
2.19 |
26.6M |
| 2024-07-19 |
2.13 |
2.15 |
2.10 |
2.13 |
19.7M |
| 2024-07-18 |
2.16 |
2.17 |
2.11 |
2.14 |
24.2M |
| 2024-07-17 |
2.18 |
2.20 |
2.16 |
2.18 |
18.4M |
| 2024-07-16 |
2.18 |
2.19 |
2.16 |
2.18 |
16.8M |
| 2024-07-15 |
2.24 |
2.25 |
2.17 |
2.18 |
26.3M |
| 2024-07-12 |
2.27 |
2.29 |
2.24 |
2.25 |
21.2M |
| 2024-07-11 |
2.23 |
2.31 |
2.21 |
2.27 |
29.4M |
| 2024-07-10 |
2.20 |
2.22 |
2.14 |
2.17 |
29.3M |
| 2024-07-09 |
2.23 |
2.27 |
2.16 |
2.26 |
27.8M |
| 2024-07-08 |
2.32 |
2.32 |
2.22 |
2.23 |
25.9M |
| 2024-07-05 |
2.29 |
2.35 |
2.26 |
2.33 |
19.8M |
| 2024-07-04 |
2.36 |
2.38 |
2.28 |
2.29 |
19.5M |
| 2024-07-03 |
2.39 |
2.41 |
2.35 |
2.36 |
19.2M |
| 2024-07-02 |
2.33 |
2.41 |
2.32 |
2.38 |
32.0M |
| 2024-07-01 |
2.33 |
2.35 |
2.26 |
2.33 |
24.0M |
| 2024-06-28 |
2.34 |
2.39 |
2.32 |
2.33 |
23.3M |
| 2024-06-27 |
2.38 |
2.42 |
2.34 |
2.35 |
25.0M |
| 2024-06-26 |
2.25 |
2.39 |
2.23 |
2.38 |
27.2M |
| 2024-06-25 |
2.28 |
2.32 |
2.23 |
2.26 |
20.6M |
| 2024-06-24 |
2.37 |
2.37 |
2.28 |
2.29 |
22.7M |
| 2024-06-21 |
2.41 |
2.43 |
2.37 |
2.39 |
14.3M |
| 2024-06-20 |
2.50 |
2.52 |
2.40 |
2.41 |
21.2M |
| 2024-06-19 |
2.53 |
2.57 |
2.50 |
2.51 |
21.8M |
| 2024-06-18 |
2.44 |
2.53 |
2.44 |
2.52 |
21.7M |
| 2024-06-17 |
2.45 |
2.48 |
2.43 |
2.45 |
13.6M |
| 2024-06-14 |
2.42 |
2.47 |
2.40 |
2.46 |
18.4M |
| 2024-06-13 |
2.46 |
2.47 |
2.41 |
2.43 |
17.3M |
| 2024-06-12 |
2.42 |
2.47 |
2.41 |
2.46 |
15.8M |
| 2024-06-11 |
2.37 |
2.44 |
2.35 |
2.42 |
18.0M |
| 2024-06-07 |
2.38 |
2.44 |
2.36 |
2.39 |
17.6M |
| 2024-06-06 |
2.48 |
2.51 |
2.34 |
2.38 |
33.4M |
| 2024-06-05 |
2.50 |
2.53 |
2.47 |
2.48 |
14.3M |
| 2024-06-04 |
2.52 |
2.54 |
2.48 |
2.52 |
20.2M |
| 2024-06-03 |
2.64 |
2.65 |
2.51 |
2.54 |
27.2M |
| 2024-05-31 |
2.58 |
2.65 |
2.58 |
2.63 |
17.0M |
| 2024-05-30 |
2.56 |
2.59 |
2.53 |
2.58 |
17.1M |
| 2024-05-29 |
2.60 |
2.64 |
2.56 |
2.56 |
22.1M |
| 2024-05-28 |
2.63 |
2.65 |
2.59 |
2.61 |
14.2M |
| 2024-05-27 |
2.64 |
2.66 |
2.59 |
2.64 |
18.4M |
| 2024-05-24 |
2.68 |
2.71 |
2.64 |
2.64 |
14.3M |
| 2024-05-23 |
2.75 |
2.75 |
2.67 |
2.68 |
19.4M |
| 2024-05-22 |
2.74 |
2.76 |
2.72 |
2.75 |
13.7M |
| 2024-05-21 |
2.78 |
2.78 |
2.72 |
2.74 |
18.8M |
| 2024-05-20 |
2.75 |
2.80 |
2.74 |
2.77 |
21.4M |
| 2024-05-17 |
2.70 |
2.75 |
2.68 |
2.75 |
21.5M |
| 2024-05-16 |
2.69 |
2.76 |
2.69 |
2.70 |
21.3M |
| 2024-05-15 |
2.69 |
2.71 |
2.67 |
2.68 |
16.2M |
| 2024-05-14 |
2.66 |
2.71 |
2.66 |
2.70 |
22.2M |
| 2024-05-13 |
2.73 |
2.73 |
2.64 |
2.66 |
25.0M |
| 2024-05-10 |
2.79 |
2.80 |
2.72 |
2.73 |
20.9M |
| 2024-05-09 |
2.74 |
2.79 |
2.74 |
2.77 |
18.0M |
| 2024-05-08 |
2.81 |
2.82 |
2.74 |
2.74 |
27.3M |
| 2024-05-07 |
2.82 |
2.86 |
2.81 |
2.84 |
20.9M |
| 2024-05-06 |
2.87 |
2.89 |
2.82 |
2.83 |
27.5M |
| 2024-04-30 |
2.85 |
2.86 |
2.77 |
2.81 |
36.2M |
| 2024-04-29 |
2.78 |
2.90 |
2.78 |
2.90 |
32.7M |
| 2024-04-26 |
2.69 |
2.77 |
2.68 |
2.76 |
23.9M |
| 2024-04-25 |
2.70 |
2.72 |
2.67 |
2.69 |
17.1M |
| 2024-04-24 |
2.66 |
2.70 |
2.65 |
2.70 |
16.2M |
| 2024-04-23 |
2.65 |
2.70 |
2.64 |
2.66 |
17.6M |
| 2024-04-22 |
2.62 |
2.69 |
2.60 |
2.64 |
19.5M |
| 2024-04-19 |
2.69 |
2.70 |
2.63 |
2.64 |
18.3M |
| 2024-04-18 |
2.72 |
2.74 |
2.68 |
2.69 |
21.1M |
| 2024-04-17 |
2.58 |
2.73 |
2.58 |
2.73 |
31.0M |
| 2024-04-16 |
2.68 |
2.70 |
2.54 |
2.55 |
34.0M |
| 2024-04-15 |
2.79 |
2.81 |
2.67 |
2.71 |
33.5M |
| 2024-04-12 |
2.83 |
2.86 |
2.79 |
2.80 |
17.9M |
| 2024-04-11 |
2.81 |
2.88 |
2.80 |
2.84 |
19.8M |
| 2024-04-10 |
2.89 |
2.90 |
2.79 |
2.83 |
23.2M |
| 2024-04-09 |
2.87 |
2.90 |
2.86 |
2.90 |
17.8M |
| 2024-04-08 |
2.92 |
2.93 |
2.86 |
2.86 |
25.2M |
| 2024-04-03 |
2.97 |
2.98 |
2.90 |
2.92 |
26.2M |
| 2024-04-02 |
3.01 |
3.01 |
2.95 |
2.98 |
25.2M |
| 2024-04-01 |
2.96 |
3.01 |
2.96 |
3.01 |
22.1M |
| 2024-03-29 |
2.98 |
2.98 |
2.93 |
2.96 |
27.1M |
| 2024-03-28 |
2.87 |
3.01 |
2.86 |
2.98 |
39.5M |
| 2024-03-27 |
3.02 |
3.02 |
2.87 |
2.87 |
36.5M |
| 2024-03-26 |
3.04 |
3.08 |
2.97 |
3.01 |
37.1M |
| 2024-03-25 |
3.13 |
3.16 |
3.06 |
3.06 |
31.5M |
| 2024-03-22 |
3.15 |
3.18 |
3.09 |
3.15 |
37.3M |
| 2024-03-21 |
3.18 |
3.21 |
3.14 |
3.17 |
37.3M |
| 2024-03-20 |
3.10 |
3.18 |
3.10 |
3.17 |
40.5M |
| 2024-03-19 |
3.12 |
3.19 |
3.11 |
3.12 |
48.3M |
| 2024-03-18 |
3.09 |
3.11 |
3.07 |
3.11 |
30.8M |
| 2024-03-15 |
3.02 |
3.07 |
2.99 |
3.07 |
26.0M |
| 2024-03-14 |
3.07 |
3.07 |
2.98 |
3.03 |
28.9M |
| 2024-03-13 |
3.07 |
3.09 |
3.03 |
3.06 |
31.8M |
| 2024-03-12 |
3.04 |
3.08 |
3.01 |
3.07 |
33.9M |
| 2024-03-11 |
2.99 |
3.03 |
2.96 |
3.02 |
25.9M |
| 2024-03-08 |
2.99 |
3.02 |
2.93 |
2.98 |
34.8M |
| 2024-03-07 |
3.01 |
3.12 |
2.99 |
3.00 |
61.5M |
| 2024-03-06 |
2.96 |
3.02 |
2.93 |
3.01 |
34.6M |
| 2024-03-05 |
2.99 |
3.01 |
2.94 |
2.96 |
33.1M |
| 2024-03-04 |
3.03 |
3.04 |
2.95 |
3.01 |
28.7M |
| 2024-03-01 |
2.99 |
3.03 |
2.96 |
3.02 |
33.6M |
| 2024-02-29 |
2.86 |
2.99 |
2.85 |
2.98 |
34.2M |
| 2024-02-28 |
3.05 |
3.09 |
2.86 |
2.88 |
55.9M |
| 2024-02-27 |
2.97 |
3.05 |
2.95 |
3.04 |
36.1M |
| 2024-02-26 |
3.00 |
3.04 |
2.94 |
2.98 |
42.7M |
| 2024-02-23 |
2.91 |
2.97 |
2.87 |
2.96 |
39.1M |
| 2024-02-22 |
2.82 |
2.90 |
2.81 |
2.88 |
30.7M |
| 2024-02-21 |
2.77 |
2.89 |
2.76 |
2.82 |
38.5M |
| 2024-02-20 |
2.79 |
2.82 |
2.74 |
2.80 |
28.2M |
| 2024-02-19 |
2.84 |
2.88 |
2.74 |
2.81 |
44.9M |
| 2024-02-08 |
2.62 |
2.84 |
2.62 |
2.78 |
49.0M |
| 2024-02-07 |
2.52 |
2.62 |
2.50 |
2.61 |
37.6M |
| 2024-02-06 |
2.30 |
2.55 |
2.23 |
2.50 |
42.2M |
| 2024-02-05 |
2.54 |
2.54 |
2.30 |
2.33 |
43.9M |
| 2024-02-02 |
2.72 |
2.75 |
2.45 |
2.56 |
35.4M |
| 2024-02-01 |
2.71 |
2.77 |
2.66 |
2.71 |
20.0M |
| 2024-01-31 |
2.85 |
2.87 |
2.71 |
2.71 |
28.2M |
| 2024-01-30 |
2.89 |
2.93 |
2.83 |
2.85 |
17.7M |
| 2024-01-29 |
3.00 |
3.01 |
2.90 |
2.90 |
23.4M |
| 2024-01-26 |
3.01 |
3.03 |
2.97 |
2.99 |
25.7M |
| 2024-01-25 |
2.94 |
3.02 |
2.92 |
3.01 |
28.1M |
| 2024-01-24 |
2.89 |
2.95 |
2.82 |
2.95 |
26.1M |
| 2024-01-23 |
2.85 |
2.93 |
2.81 |
2.88 |
22.1M |
| 2024-01-22 |
3.02 |
3.02 |
2.83 |
2.86 |
34.6M |
| 2024-01-19 |
3.08 |
3.09 |
3.02 |
3.02 |
23.0M |
| 2024-01-18 |
3.07 |
3.11 |
2.99 |
3.10 |
38.5M |
| 2024-01-17 |
3.12 |
3.14 |
3.07 |
3.07 |
22.4M |
| 2024-01-16 |
3.18 |
3.18 |
3.07 |
3.13 |
43.3M |
| 2024-01-15 |
3.20 |
3.21 |
3.15 |
3.17 |
35.1M |
| 2024-01-12 |
3.26 |
3.28 |
3.19 |
3.21 |
47.2M |
| 2024-01-11 |
3.13 |
3.32 |
3.13 |
3.27 |
69.4M |
| 2024-01-10 |
3.23 |
3.25 |
3.14 |
3.15 |
52.9M |
| 2024-01-09 |
3.20 |
3.33 |
3.17 |
3.25 |
75.0M |
| 2024-01-08 |
3.27 |
3.34 |
3.20 |
3.22 |
94.5M |
| 2024-01-05 |
3.14 |
3.45 |
3.13 |
3.31 |
111.8M |
| 2024-01-04 |
3.13 |
3.17 |
3.11 |
3.14 |
19.0M |
| 2024-01-03 |
3.16 |
3.19 |
3.11 |
3.15 |
27.3M |
| 2024-01-02 |
3.19 |
3.22 |
3.17 |
3.17 |
26.1M |