| 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 |
| 2024-12-27 |
2.70 |
2.86 |
2.70 |
2.85 |
1.8M |
| 2024-12-19 |
2.57 |
2.70 |
2.57 |
2.70 |
0.0M |
| 2024-12-18 |
2.50 |
2.56 |
2.49 |
2.56 |
0.0M |
| 2024-12-17 |
2.50 |
2.50 |
2.50 |
2.50 |
0.0M |
| 2024-12-16 |
2.50 |
2.50 |
2.50 |
2.50 |
0.0M |
| 2024-12-13 |
2.51 |
2.51 |
2.51 |
2.51 |
0.0M |
| 2024-12-12 |
2.52 |
2.56 |
2.50 |
2.50 |
0.1M |
| 2024-12-11 |
2.53 |
2.77 |
2.53 |
2.77 |
0.0M |
| 2024-12-09 |
2.81 |
2.82 |
2.81 |
2.82 |
0.0M |
| 2024-12-02 |
2.53 |
2.80 |
2.51 |
2.80 |
0.1M |
| 2024-11-29 |
2.53 |
2.82 |
2.51 |
2.82 |
1.7M |
| 2024-11-27 |
2.56 |
2.77 |
2.52 |
2.77 |
0.0M |
| 2024-11-26 |
2.54 |
2.89 |
2.48 |
2.89 |
0.1M |
| 2024-11-22 |
2.94 |
2.94 |
2.94 |
2.94 |
0.0M |
| 2024-11-18 |
2.80 |
2.99 |
2.80 |
2.99 |
0.0M |
| 2024-11-15 |
2.70 |
2.95 |
2.70 |
2.95 |
0.1M |
| 2024-11-14 |
2.70 |
2.99 |
2.70 |
2.99 |
0.0M |
| 2024-11-12 |
3.00 |
3.00 |
3.00 |
3.00 |
0.1M |
| 2024-11-11 |
2.80 |
3.00 |
2.80 |
3.00 |
0.3M |
| 2024-11-07 |
2.99 |
3.30 |
2.99 |
3.30 |
0.1M |
| 2024-11-06 |
2.99 |
3.00 |
2.99 |
3.00 |
0.1M |
| 2024-11-05 |
2.85 |
2.90 |
2.85 |
2.90 |
0.1M |
| 2024-11-04 |
2.74 |
2.86 |
2.74 |
2.86 |
0.6M |
| 2024-10-30 |
2.63 |
2.74 |
2.63 |
2.74 |
0.0M |
| 2024-10-28 |
2.65 |
2.65 |
2.65 |
2.65 |
0.0M |
| 2024-10-25 |
2.80 |
2.80 |
2.57 |
2.58 |
0.0M |
| 2024-10-24 |
2.84 |
2.84 |
2.57 |
2.58 |
0.2M |
| 2024-10-23 |
2.62 |
2.70 |
2.53 |
2.70 |
1.1M |
| 2024-10-22 |
2.63 |
2.85 |
2.61 |
2.62 |
0.2M |
| 2024-10-21 |
2.62 |
2.79 |
2.62 |
2.79 |
2.5M |
| 2024-10-18 |
2.64 |
2.64 |
2.64 |
2.64 |
0.1M |
| 2024-10-17 |
2.64 |
2.64 |
2.63 |
2.64 |
0.1M |
| 2024-10-15 |
2.79 |
2.79 |
2.79 |
2.79 |
0.0M |
| 2024-10-10 |
2.77 |
2.80 |
2.77 |
2.80 |
0.0M |
| 2024-10-09 |
2.76 |
2.77 |
2.76 |
2.77 |
0.0M |
| 2024-10-08 |
2.80 |
2.80 |
2.55 |
2.57 |
0.1M |
| 2024-10-03 |
2.77 |
2.77 |
2.75 |
2.77 |
0.1M |
| 2024-10-02 |
2.79 |
2.79 |
2.79 |
2.79 |
0.0M |
| 2024-10-01 |
2.60 |
2.75 |
2.53 |
2.75 |
0.1M |
| 2024-09-30 |
2.60 |
2.75 |
2.60 |
2.75 |
0.0M |
| 2024-09-27 |
2.60 |
2.60 |
2.60 |
2.60 |
0.0M |
| 2024-09-26 |
2.53 |
2.53 |
2.53 |
2.53 |
0.0M |
| 2024-09-25 |
2.68 |
2.68 |
2.50 |
2.53 |
0.0M |
| 2024-09-23 |
2.68 |
2.68 |
2.68 |
2.68 |
0.0M |
| 2024-09-20 |
2.88 |
2.88 |
2.88 |
2.88 |
0.0M |
| 2024-09-18 |
2.87 |
2.88 |
2.87 |
2.88 |
0.0M |
| 2024-09-11 |
2.50 |
2.90 |
2.50 |
2.90 |
0.0M |
| 2024-08-29 |
2.50 |
2.97 |
2.50 |
2.97 |
0.0M |
| 2024-08-27 |
2.50 |
2.51 |
2.50 |
2.50 |
0.0M |
| 2024-08-22 |
2.50 |
2.50 |
2.50 |
2.50 |
0.0M |
| 2024-08-21 |
2.97 |
2.97 |
2.97 |
2.97 |
0.0M |
| 2024-08-20 |
2.42 |
2.97 |
2.41 |
2.97 |
0.0M |
| 2024-08-09 |
2.98 |
2.98 |
2.98 |
2.98 |
0.0M |
| 2024-08-07 |
2.51 |
2.51 |
2.51 |
2.51 |
0.0M |
| 2024-08-05 |
2.59 |
2.59 |
2.51 |
2.51 |
0.0M |
| 2024-08-02 |
2.55 |
2.60 |
2.55 |
2.60 |
0.0M |
| 2024-07-29 |
2.83 |
2.84 |
2.83 |
2.84 |
0.0M |
| 2024-07-26 |
2.99 |
2.99 |
2.99 |
2.99 |
0.0M |
| 2024-07-23 |
2.86 |
3.00 |
2.84 |
3.00 |
0.1M |
| 2024-07-19 |
2.85 |
3.00 |
2.85 |
2.86 |
0.2M |
| 2024-07-18 |
2.90 |
2.90 |
2.84 |
2.84 |
0.3M |
| 2024-07-17 |
2.96 |
2.96 |
2.90 |
2.90 |
0.5M |
| 2024-07-16 |
2.99 |
3.00 |
2.97 |
3.00 |
0.2M |
| 2024-07-15 |
2.99 |
2.99 |
2.99 |
2.99 |
0.0M |
| 2024-07-12 |
2.98 |
2.99 |
2.98 |
2.99 |
0.0M |
| 2024-07-11 |
3.01 |
3.05 |
2.98 |
2.99 |
0.2M |
| 2024-07-10 |
3.05 |
3.19 |
3.01 |
3.19 |
0.2M |
| 2024-07-09 |
3.04 |
3.04 |
3.04 |
3.04 |
0.0M |
| 2024-07-08 |
3.05 |
3.05 |
3.04 |
3.04 |
0.0M |
| 2024-07-05 |
3.15 |
3.23 |
2.99 |
3.23 |
0.2M |
| 2024-07-04 |
3.37 |
3.37 |
3.37 |
3.37 |
0.0M |
| 2024-07-03 |
3.39 |
3.39 |
3.37 |
3.37 |
0.1M |
| 2024-07-02 |
3.41 |
3.41 |
3.40 |
3.40 |
0.1M |
| 2024-07-01 |
3.43 |
3.43 |
3.42 |
3.42 |
0.1M |
| 2024-06-28 |
3.43 |
3.50 |
3.43 |
3.50 |
0.0M |
| 2024-06-26 |
3.44 |
3.44 |
3.43 |
3.43 |
0.0M |
| 2024-06-25 |
3.46 |
3.46 |
3.44 |
3.44 |
0.1M |
| 2024-06-24 |
3.46 |
3.46 |
3.46 |
3.46 |
0.0M |
| 2024-06-21 |
3.46 |
3.46 |
3.46 |
3.46 |
0.1M |
| 2024-06-19 |
3.49 |
3.49 |
3.48 |
3.48 |
0.0M |
| 2024-06-18 |
3.49 |
3.49 |
3.49 |
3.49 |
0.0M |
| 2024-06-14 |
3.50 |
3.51 |
3.49 |
3.49 |
0.0M |
| 2024-06-13 |
3.56 |
3.56 |
3.49 |
3.49 |
0.1M |
| 2024-06-11 |
3.55 |
3.57 |
3.55 |
3.57 |
1.5M |
| 2024-06-10 |
3.80 |
3.80 |
3.80 |
3.80 |
0.0M |
| 2024-06-06 |
3.78 |
3.78 |
3.78 |
3.78 |
0.0M |
| 2024-06-05 |
3.51 |
3.88 |
3.51 |
3.88 |
0.1M |
| 2024-06-04 |
3.84 |
3.84 |
3.84 |
3.84 |
0.3M |
| 2024-05-30 |
3.84 |
3.88 |
3.84 |
3.88 |
0.0M |
| 2024-05-29 |
3.80 |
3.85 |
3.80 |
3.85 |
0.1M |
| 2024-05-28 |
3.82 |
3.85 |
3.82 |
3.85 |
0.0M |
| 2024-05-27 |
3.47 |
3.50 |
3.47 |
3.50 |
0.1M |
| 2024-05-24 |
3.48 |
3.48 |
3.48 |
3.48 |
3.6M |
| 2024-05-23 |
3.52 |
3.52 |
3.48 |
3.48 |
14.7M |
| 2024-05-22 |
3.54 |
3.54 |
3.50 |
3.50 |
0.0M |
| 2024-05-21 |
3.60 |
3.69 |
3.60 |
3.69 |
0.0M |
| 2024-05-20 |
3.70 |
3.70 |
3.68 |
3.70 |
0.0M |
| 2024-05-17 |
3.65 |
3.74 |
3.60 |
3.74 |
0.0M |
| 2024-05-16 |
3.61 |
3.77 |
3.60 |
3.74 |
0.0M |
| 2024-05-15 |
3.65 |
3.65 |
3.61 |
3.61 |
0.0M |
| 2024-05-14 |
3.70 |
3.70 |
3.69 |
3.69 |
0.2M |
| 2024-05-13 |
3.65 |
3.98 |
3.61 |
3.85 |
0.1M |
| 2024-05-10 |
3.50 |
3.73 |
3.50 |
3.73 |
0.0M |
| 2024-05-09 |
3.60 |
3.74 |
3.60 |
3.74 |
0.1M |
| 2024-05-08 |
3.55 |
3.84 |
3.50 |
3.82 |
0.1M |
| 2024-05-07 |
3.50 |
3.77 |
3.49 |
3.77 |
0.1M |
| 2024-05-06 |
3.10 |
3.76 |
3.10 |
3.50 |
0.1M |
| 2024-05-02 |
3.92 |
3.99 |
3.92 |
3.98 |
0.0M |
| 2024-04-30 |
3.40 |
4.00 |
3.40 |
3.99 |
1.0M |
| 2024-04-29 |
3.27 |
3.50 |
3.26 |
3.50 |
0.5M |
| 2024-04-24 |
3.08 |
3.08 |
3.05 |
3.08 |
0.0M |
| 2024-04-23 |
3.02 |
3.40 |
3.00 |
3.39 |
0.2M |
| 2024-04-19 |
3.40 |
3.40 |
3.34 |
3.34 |
0.0M |
| 2024-04-18 |
3.38 |
3.40 |
3.38 |
3.40 |
0.1M |
| 2024-04-17 |
3.17 |
3.35 |
3.17 |
3.35 |
0.3M |
| 2024-04-16 |
3.38 |
3.38 |
3.02 |
3.18 |
0.0M |
| 2024-04-15 |
3.15 |
3.40 |
3.15 |
3.38 |
0.7M |
| 2024-04-11 |
3.19 |
3.30 |
3.15 |
3.15 |
0.3M |
| 2024-04-08 |
3.19 |
3.20 |
3.19 |
3.20 |
0.1M |
| 2024-04-05 |
3.02 |
3.20 |
3.02 |
3.20 |
0.0M |
| 2024-04-03 |
2.94 |
3.15 |
2.94 |
3.15 |
0.0M |
| 2024-04-02 |
2.93 |
2.93 |
2.88 |
2.93 |
0.3M |
| 2024-04-01 |
2.94 |
2.95 |
2.93 |
2.93 |
0.1M |
| 2024-03-27 |
2.95 |
3.00 |
2.85 |
2.85 |
0.6M |
| 2024-03-26 |
2.95 |
2.95 |
2.95 |
2.95 |
0.0M |
| 2024-03-25 |
2.95 |
3.09 |
2.94 |
3.09 |
0.1M |
| 2024-03-22 |
2.75 |
3.13 |
2.75 |
3.05 |
0.5M |
| 2024-03-21 |
3.05 |
3.05 |
2.71 |
2.72 |
1.2M |
| 2024-03-19 |
3.04 |
3.04 |
3.04 |
3.04 |
0.0M |
| 2024-03-18 |
3.14 |
3.15 |
3.09 |
3.14 |
0.0M |
| 2024-03-15 |
3.00 |
3.00 |
3.00 |
3.00 |
0.0M |
| 2024-03-14 |
3.05 |
3.15 |
3.05 |
3.15 |
0.0M |
| 2024-03-12 |
2.95 |
3.15 |
2.95 |
3.15 |
0.0M |
| 2024-03-08 |
2.96 |
2.96 |
2.90 |
2.90 |
0.1M |
| 2024-03-07 |
3.00 |
3.00 |
3.00 |
3.00 |
0.0M |
| 2024-03-06 |
3.12 |
3.14 |
3.11 |
3.14 |
0.0M |
| 2024-03-04 |
3.10 |
3.14 |
3.10 |
3.12 |
0.0M |
| 2024-03-01 |
2.98 |
3.13 |
2.98 |
3.13 |
0.0M |
| 2024-02-29 |
2.92 |
3.05 |
2.92 |
3.05 |
0.0M |
| 2024-02-28 |
2.97 |
2.97 |
2.92 |
2.92 |
0.1M |
| 2024-02-27 |
3.05 |
3.05 |
3.04 |
3.04 |
0.0M |
| 2024-02-26 |
3.13 |
3.15 |
3.01 |
3.01 |
0.2M |
| 2024-02-23 |
3.09 |
3.09 |
3.05 |
3.05 |
3.7M |
| 2024-02-22 |
2.95 |
2.95 |
2.95 |
2.95 |
10.5M |
| 2024-02-20 |
3.13 |
3.14 |
2.95 |
2.95 |
0.0M |
| 2024-02-19 |
2.94 |
2.94 |
2.94 |
2.94 |
0.0M |
| 2024-02-16 |
3.00 |
3.15 |
2.96 |
3.15 |
0.3M |
| 2024-02-15 |
2.94 |
3.00 |
2.94 |
3.00 |
0.2M |
| 2024-02-14 |
2.94 |
2.99 |
2.93 |
2.95 |
0.2M |
| 2024-02-13 |
2.98 |
2.98 |
2.93 |
2.93 |
0.3M |
| 2024-02-12 |
3.00 |
3.00 |
2.93 |
2.93 |
0.6M |
| 2024-02-07 |
3.01 |
3.18 |
3.00 |
3.18 |
0.5M |
| 2024-02-05 |
2.93 |
3.07 |
2.93 |
3.07 |
0.5M |
| 2024-01-31 |
3.00 |
3.00 |
2.99 |
2.99 |
0.0M |
| 2024-01-30 |
3.00 |
3.00 |
3.00 |
3.00 |
0.0M |
| 2024-01-29 |
2.99 |
3.00 |
2.99 |
3.00 |
0.0M |
| 2024-01-24 |
3.05 |
3.10 |
3.00 |
3.00 |
0.1M |
| 2024-01-23 |
3.05 |
3.05 |
3.05 |
3.05 |
0.0M |
| 2024-01-22 |
3.07 |
3.07 |
3.07 |
3.07 |
0.0M |
| 2024-01-19 |
3.05 |
3.07 |
3.05 |
3.07 |
0.1M |
| 2024-01-18 |
3.10 |
3.21 |
3.10 |
3.20 |
0.3M |
| 2024-01-17 |
3.00 |
3.01 |
3.00 |
3.01 |
0.0M |
| 2024-01-16 |
3.13 |
3.20 |
2.99 |
3.19 |
1.5M |
| 2024-01-15 |
3.19 |
3.19 |
3.13 |
3.13 |
0.0M |
| 2024-01-12 |
3.11 |
3.11 |
3.10 |
3.10 |
0.0M |
| 2024-01-11 |
3.12 |
3.14 |
3.12 |
3.12 |
0.0M |
| 2024-01-09 |
3.24 |
3.25 |
3.24 |
3.25 |
0.2M |
| 2024-01-08 |
3.12 |
3.25 |
3.12 |
3.25 |
0.2M |
| 2024-01-05 |
3.12 |
3.12 |
3.12 |
3.12 |
0.0M |
| 2024-01-03 |
3.20 |
3.25 |
3.10 |
3.25 |
0.2M |
| 2024-01-02 |
3.09 |
3.09 |
3.08 |
3.09 |
0.0M |